Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.13 | 44.51 | 43.77 | 44.00 | 56,430 | +0.01(+0.01%) |
Apr 27, 2017 | 44.30 | 44.41 | 43.85 | 43.99 | 43,345 | -0.08(-0.17%) |
Apr 26, 2017 | 44.02 | 44.71 | 44.00 | 44.07 | 51,632 | +0.14(+0.32%) |
Apr 25, 2017 | 43.90 | 44.17 | 43.80 | 43.93 | 50,977 | +0.19(+0.43%) |
Apr 24, 2017 | 44.44 | 44.62 | 43.63 | 43.74 | 56,995 | +0.01(+0.02%) |
Apr 21, 2017 | 43.65 | 44.15 | 43.27 | 43.73 | 53,253 | -0.09(-0.21%) |
Apr 20, 2017 | 44.18 | 44.18 | 43.77 | 43.82 | 36,016 | -0.11(-0.25%) |
Apr 19, 2017 | 43.51 | 43.98 | 43.51 | 43.93 | 58,199 | +0.48(+1.10%) |
Apr 18, 2017 | 43.43 | 43.63 | 42.99 | 43.45 | 32,635 | -0.13(-0.30%) |
Apr 17, 2017 | 43.53 | 43.66 | 43.21 | 43.58 | 37,575 | +0.17(+0.39%) |
Apr 13, 2017 | 43.80 | 43.90 | 43.25 | 43.41 | 40,464 | -0.54(-1.23%) |
Apr 12, 2017 | 44.10 | 44.21 | 43.28 | 43.95 | 47,264 | -0.07(-0.16%) |
Apr 11, 2017 | 43.92 | 44.39 | 43.74 | 44.02 | 63,696 | -0.13(-0.29%) |
Apr 10, 2017 | 43.78 | 44.47 | 43.70 | 44.15 | 50,135 | +0.33(+0.75%) |
Apr 07, 2017 | 43.78 | 44.45 | 43.62 | 43.82 | 61,733 | -0.05(-0.11%) |
Apr 06, 2017 | 42.76 | 43.93 | 42.76 | 43.87 | 79,416 | +0.57(+1.32%) |
Apr 05, 2017 | 43.83 | 44.13 | 43.08 | 43.30 | 116,010 | -0.23(-0.53%) |
Apr 04, 2017 | 44.30 | 45.08 | 43.35 | 43.53 | 78,393 | -0.88(-1.98%) |
Apr 03, 2017 | 44.59 | 44.73 | 43.73 | 44.41 | 74,642 | -0.03(-0.07%) |
Mar 31, 2017 | 44.19 | 45.23 | 44.08 | 44.44 | 204,634 | +0.18(+0.41%) |
Mar 30, 2017 | 44.11 | 44.40 | 43.97 | 44.26 | 81,281 | +0.03(+0.07%) |
Mar 29, 2017 | 43.54 | 44.67 | 43.36 | 44.23 | 80,854 | +0.54(+1.24%) |
Mar 28, 2017 | 43.20 | 43.86 | 43.09 | 43.69 | 104,535 | +0.16(+0.37%) |
Mar 27, 2017 | 42.98 | 43.65 | 42.85 | 43.53 | 80,028 | +0.30(+0.69%) |
Mar 24, 2017 | 42.85 | 43.60 | 42.85 | 43.23 | 70,325 | +0.34(+0.79%) |
Mar 23, 2017 | 42.79 | 43.25 | 42.70 | 42.89 | 92,954 | -0.06(-0.14%) |
Mar 22, 2017 | 43.14 | 43.75 | 41.41 | 42.95 | 71,427 | -0.47(-1.08%) |
Mar 21, 2017 | 44.47 | 44.48 | 43.41 | 43.42 | 113,186 | -0.97(-2.19%) |
Mar 20, 2017 | 45.50 | 45.50 | 44.39 | 44.39 | 77,461 | -1.20(-2.63%) |
Mar 17, 2017 | 46.09 | 46.58 | 45.53 | 45.59 | 181,477 | -0.55(-1.19%) |
Mar 16, 2017 | 46.45 | 46.45 | 45.64 | 46.14 | 94,239 | -0.30(-0.65%) |
Mar 15, 2017 | 46.03 | 47.24 | 45.87 | 46.44 | 114,666 | +0.86(+1.89%) |
Mar 14, 2017 | 44.79 | 46.43 | 44.79 | 45.58 | 135,589 | +0.08(+0.18%) |
Mar 13, 2017 | 45.01 | 46.24 | 44.18 | 45.50 | 118,098 | +0.67(+1.49%) |
Mar 10, 2017 | 39.00 | 46.51 | 38.04 | 44.83 | 223,594 | +3.57(+8.65%) |
Mar 09, 2017 | 41.08 | 41.64 | 40.95 | 41.26 | 33,974 | +0.04(+0.10%) |
Mar 08, 2017 | 41.56 | 41.85 | 40.92 | 41.22 | 46,057 | -0.38(-0.91%) |
Mar 07, 2017 | 40.98 | 41.74 | 40.73 | 41.60 | 49,048 | +0.22(+0.53%) |
Mar 06, 2017 | 41.68 | 41.68 | 41.09 | 41.38 | 35,479 | -0.59(-1.41%) |
Mar 03, 2017 | 41.51 | 42.03 | 41.38 | 41.97 | 34,239 | +0.07(+0.17%) |
Mar 02, 2017 | 41.74 | 41.98 | 41.31 | 41.90 | 56,741 | +0.40(+0.96%) |
Mar 01, 2017 | 41.10 | 41.80 | 40.74 | 41.50 | 75,357 | +0.88(+2.17%) |
Feb 28, 2017 | 41.36 | 41.52 | 40.50 | 40.62 | 110,928 | -0.97(-2.33%) |
Feb 27, 2017 | 41.69 | 42.15 | 41.43 | 41.59 | 67,416 | -0.16(-0.38%) |
Feb 24, 2017 | 41.04 | 41.85 | 40.96 | 41.75 | 120,539 | +0.37(+0.89%) |
Feb 23, 2017 | 42.06 | 42.06 | 41.31 | 41.38 | 64,257 | -0.47(-1.12%) |
Feb 22, 2017 | 41.49 | 42.56 | 41.39 | 41.85 | 86,438 | +0.35(+0.84%) |
Feb 21, 2017 | 41.18 | 42.05 | 41.08 | 41.50 | 94,419 | +0.61(+1.49%) |
Feb 17, 2017 | 40.89 | 40.89 | 40.89 | 0 | -0.47(-1.14%) | |
Feb 16, 2017 | 41.34 | 41.96 | 41.04 | 41.36 | 69,306 | -0.08(-0.19%) |
Feb 15, 2017 | 40.09 | 41.52 | 40.09 | 41.44 | 82,511 | +1.19(+2.96%) |
Feb 14, 2017 | 40.52 | 40.68 | 40.17 | 40.25 | 41,877 | -0.50(-1.23%) |
Feb 13, 2017 | 40.98 | 40.98 | 40.27 | 40.75 | 40,274 | -0.01(-0.02%) |
Feb 10, 2017 | 40.20 | 40.96 | 39.72 | 40.76 | 61,806 | +0.73(+1.82%) |
Feb 09, 2017 | 39.68 | 40.32 | 39.64 | 40.03 | 36,477 | +0.49(+1.24%) |
Feb 08, 2017 | 39.68 | 39.92 | 39.31 | 39.54 | 49,175 | -0.23(-0.58%) |
Feb 07, 2017 | 39.85 | 40.19 | 39.58 | 39.77 | 72,047 | -0.07(-0.18%) |
Feb 06, 2017 | 39.96 | 40.22 | 39.62 | 39.84 | 35,619 | -0.37(-0.92%) |
Feb 03, 2017 | 40.00 | 40.41 | 39.57 | 40.21 | 45,434 | +0.41(+1.03%) |
Feb 02, 2017 | 38.77 | 39.82 | 38.67 | 39.80 | 76,063 | +0.91(+2.34%) |
Feb 01, 2017 | 38.70 | 39.33 | 38.61 | 38.89 | 50,017 | +0.24(+0.62%) |
Jan 31, 2017 | 38.30 | 38.97 | 38.04 | 38.65 | 78,407 | +0.32(+0.83%) |
Jan 30, 2017 | 39.22 | 39.22 | 38.27 | 38.33 | 45,713 | -1.03(-2.62%) |
Jan 27, 2017 | 39.04 | 39.77 | 39.04 | 39.36 | 71,509 | +0.26(+0.66%) |
Jan 26, 2017 | 38.74 | 39.35 | 38.26 | 39.10 | 47,706 | -0.05(-0.13%) |
Jan 25, 2017 | 38.38 | 39.20 | 38.38 | 39.15 | 51,562 | +1.05(+2.76%) |
Jan 24, 2017 | 37.30 | 38.26 | 36.89 | 38.10 | 212,189 | +0.85(+2.28%) |
Jan 23, 2017 | 37.64 | 37.90 | 36.78 | 37.25 | 47,698 | -0.28(-0.75%) |
Jan 20, 2017 | 37.50 | 37.69 | 35.65 | 37.53 | 55,278 | +0.21(+0.56%) |
Jan 19, 2017 | 38.02 | 38.36 | 37.27 | 37.32 | 42,474 | -0.76(-2.00%) |
Jan 18, 2017 | 38.37 | 38.39 | 37.46 | 38.08 | 51,093 | -0.09(-0.24%) |
Jan 17, 2017 | 38.77 | 38.77 | 38.10 | 38.17 | 69,341 | -0.85(-2.18%) |
Jan 13, 2017 | 39.02 | 39.02 | 39.02 | 0 | +0.91(+2.39%) | |
Jan 12, 2017 | 38.67 | 38.88 | 37.97 | 38.11 | 48,208 | -0.67(-1.73%) |
Jan 11, 2017 | 39.18 | 39.48 | 38.41 | 38.78 | 47,133 | -0.42(-1.07%) |
Jan 10, 2017 | 39.08 | 39.59 | 38.87 | 39.20 | 82,215 | +0.04(+0.10%) |
Jan 09, 2017 | 39.46 | 39.74 | 38.95 | 39.16 | 146,890 | -0.29(-0.74%) |
Jan 06, 2017 | 39.17 | 39.50 | 38.97 | 39.45 | 47,317 | +0.25(+0.64%) |
Jan 05, 2017 | 39.21 | 39.49 | 38.70 | 39.20 | 48,084 | -0.18(-0.46%) |
Jan 04, 2017 | 38.37 | 39.53 | 38.24 | 39.38 | 100,176 | +1.01(+2.63%) |
Jan 03, 2017 | 38.06 | 39.23 | 37.65 | 38.37 | 86,742 | +0.32(+0.84%) |
Dec 30, 2016 | 38.05 | 38.05 | 38.05 | 0 | -0.47(-1.22%) | |
Dec 29, 2016 | 38.73 | 38.96 | 38.15 | 38.52 | 42,818 | -0.07(-0.18%) |
Dec 28, 2016 | 38.91 | 38.91 | 38.16 | 38.59 | 40,177 | -0.10(-0.26%) |
Dec 27, 2016 | 38.71 | 39.05 | 38.37 | 38.69 | 64,663 | -0.10(-0.26%) |
Dec 23, 2016 | 38.79 | 38.79 | 38.79 | 0 | +0.49(+1.28%) | |
Dec 22, 2016 | 38.05 | 38.34 | 37.73 | 38.30 | 41,264 | -0.05(-0.13%) |
Dec 21, 2016 | 38.01 | 38.55 | 38.01 | 38.35 | 43,169 | +0.19(+0.50%) |
Dec 20, 2016 | 38.21 | 38.91 | 38.01 | 38.16 | 91,293 | -0.05(-0.13%) |
Dec 19, 2016 | 37.80 | 38.56 | 37.80 | 38.21 | 74,136 | +0.43(+1.14%) |
Dec 16, 2016 | 37.56 | 38.61 | 37.50 | 37.78 | 436,831 | +0.10(+0.27%) |
Dec 15, 2016 | 36.86 | 37.94 | 36.16 | 37.68 | 115,256 | +0.80(+2.17%) |
Dec 14, 2016 | 37.75 | 37.75 | 36.61 | 36.88 | 162,000 | -0.86(-2.28%) |
Dec 13, 2016 | 37.91 | 38.61 | 36.23 | 37.74 | 146,876 | -0.06(-0.16%) |
Dec 12, 2016 | 37.68 | 38.24 | 37.10 | 37.80 | 185,298 | -0.08(-0.21%) |
Dec 09, 2016 | 38.23 | 38.30 | 37.51 | 37.88 | 140,709 | -0.51(-1.33%) |
Dec 08, 2016 | 37.45 | 38.99 | 37.15 | 38.39 | 129,284 | +1.10(+2.95%) |
Dec 07, 2016 | 36.53 | 38.05 | 36.18 | 37.29 | 252,820 | +0.88(+2.42%) |
Dec 06, 2016 | 36.41 | 37.38 | 35.97 | 36.41 | 291,909 | -0.06(-0.16%) |
Dec 05, 2016 | 36.44 | 37.62 | 35.99 | 36.47 | 262,721 | +0.37(+1.02%) |
Dec 02, 2016 | 36.34 | 36.46 | 34.88 | 36.10 | 290,120 | -0.26(-0.72%) |
Dec 01, 2016 | 36.59 | 37.25 | 36.19 | 36.36 | 100,545 | -0.35(-0.95%) |
Nov 30, 2016 | 37.17 | 37.30 | 36.51 | 36.71 | 70,748 | -0.49(-1.32%) |
Nov 29, 2016 | 37.38 | 37.38 | 36.95 | 37.20 | 84,483 | +0.04(+0.11%) |
Nov 28, 2016 | 37.45 | 37.54 | 37.08 | 37.16 | 141,027 | -0.29(-0.77%) |
Nov 25, 2016 | 37.31 | 37.93 | 36.83 | 37.45 | 58,365 | +0.49(+1.33%) |
Nov 23, 2016 | 36.96 | 36.96 | 36.96 | 0 | -0.24(-0.65%) | |
Nov 22, 2016 | 37.70 | 38.02 | 37.01 | 37.20 | 117,891 | -0.49(-1.30%) |
Nov 21, 2016 | 38.23 | 38.39 | 37.59 | 37.69 | 94,157 | -0.67(-1.75%) |
Nov 18, 2016 | 37.62 | 38.72 | 37.62 | 38.36 | 85,940 | +0.65(+1.72%) |
Nov 17, 2016 | 38.65 | 38.80 | 37.71 | 37.71 | 102,633 | -0.95(-2.46%) |
Nov 16, 2016 | 38.70 | 38.87 | 38.23 | 38.66 | 133,664 | -0.07(-0.18%) |
Nov 15, 2016 | 38.42 | 38.82 | 38.17 | 38.73 | 76,982 | +0.35(+0.91%) |
Nov 14, 2016 | 38.44 | 39.62 | 38.29 | 38.38 | 111,900 | +0.45(+1.19%) |
Nov 11, 2016 | 37.60 | 38.38 | 37.60 | 37.93 | 130,270 | +0.65(+1.74%) |
Nov 10, 2016 | 37.21 | 38.51 | 37.21 | 37.28 | 171,509 | -0.32(-0.85%) |
Nov 09, 2016 | 39.76 | 40.30 | 36.86 | 37.60 | 247,262 | -3.56(-8.65%) |
Nov 08, 2016 | 40.31 | 41.28 | 39.92 | 41.16 | 60,571 | +0.71(+1.76%) |
Nov 07, 2016 | 40.30 | 41.11 | 40.30 | 40.45 | 51,628 | +0.44(+1.10%) |
Nov 04, 2016 | 40.00 | 40.75 | 39.79 | 40.01 | 54,850 | -0.04(-0.10%) |
Nov 03, 2016 | 40.23 | 40.28 | 39.81 | 40.05 | 74,780 | -0.18(-0.45%) |
Nov 02, 2016 | 40.57 | 40.85 | 39.65 | 40.23 | 129,906 | +1.25(+3.21%) |
Nov 01, 2016 | 40.34 | 40.38 | 38.65 | 38.98 | 102,480 | -1.49(-3.67%) |
Oct 31, 2016 | 40.80 | 40.80 | 39.61 | 40.47 | 134,165 | -0.32(-0.80%) |
Oct 28, 2016 | 41.69 | 43.36 | 40.37 | 40.79 | 55,262 | -1.05(-2.51%) |
Oct 27, 2016 | 42.73 | 43.37 | 41.70 | 41.84 | 233,981 | -0.95(-2.22%) |
Oct 26, 2016 | 42.99 | 43.17 | 42.27 | 42.79 | 84,120 | -0.28(-0.65%) |
Oct 25, 2016 | 43.11 | 43.38 | 42.91 | 43.07 | 176,307 | -0.32(-0.74%) |
Oct 24, 2016 | 44.16 | 44.16 | 43.39 | 43.39 | 55,920 | -0.60(-1.36%) |
Oct 21, 2016 | 43.96 | 44.41 | 43.63 | 43.99 | 170,859 | -0.28(-0.63%) |
Oct 20, 2016 | 44.27 | 44.79 | 43.91 | 44.27 | 67,736 | -0.01(-0.02%) |
Oct 19, 2016 | 44.66 | 44.75 | 44.19 | 44.28 | 30,393 | -0.34(-0.76%) |
Oct 18, 2016 | 45.07 | 45.60 | 44.61 | 44.62 | 34,887 | -0.18(-0.40%) |
Oct 17, 2016 | 45.18 | 45.44 | 44.68 | 44.80 | 64,801 | -0.20(-0.44%) |
Oct 14, 2016 | 45.97 | 45.97 | 44.78 | 45.00 | 95,573 | -1.04(-2.26%) |
Oct 13, 2016 | 47.81 | 47.81 | 45.98 | 46.04 | 69,665 | -1.97(-4.10%) |
Oct 12, 2016 | 47.43 | 48.14 | 47.20 | 48.01 | 169,471 | +0.47(+0.99%) |
Oct 11, 2016 | 48.41 | 48.41 | 47.30 | 47.54 | 105,059 | -1.11(-2.28%) |
Oct 10, 2016 | 48.36 | 49.34 | 48.36 | 48.65 | 66,916 | +0.24(+0.50%) |
Oct 07, 2016 | 48.75 | 49.19 | 48.00 | 48.41 | 86,435 | -0.43(-0.88%) |
Oct 06, 2016 | 49.14 | 49.14 | 48.42 | 48.84 | 40,256 | -0.53(-1.07%) |
Oct 05, 2016 | 49.18 | 49.94 | 48.81 | 49.37 | 58,517 | +0.46(+0.94%) |
Oct 04, 2016 | 48.75 | 49.17 | 48.52 | 48.91 | 60,324 | +0.10(+0.20%) |
Oct 03, 2016 | 49.97 | 49.97 | 47.57 | 48.81 | 63,134 | +0.18(+0.37%) |
Sep 30, 2016 | 47.94 | 48.84 | 47.54 | 48.63 | 116,690 | +0.88(+1.84%) |
Sep 29, 2016 | 47.78 | 48.39 | 47.41 | 47.75 | 136,699 | -0.23(-0.48%) |
Sep 28, 2016 | 47.37 | 48.02 | 47.33 | 47.98 | 55,465 | +0.54(+1.14%) |
Sep 27, 2016 | 46.81 | 47.49 | 46.42 | 47.44 | 66,469 | +0.54(+1.15%) |
Sep 26, 2016 | 47.33 | 47.33 | 46.85 | 46.90 | 83,444 | -0.62(-1.30%) |
Sep 23, 2016 | 47.27 | 47.77 | 47.12 | 47.52 | 73,464 | +0.09(+0.19%) |
Sep 22, 2016 | 47.70 | 47.85 | 47.13 | 47.43 | 166,185 | -0.31(-0.65%) |
Sep 21, 2016 | 47.57 | 48.05 | 47.39 | 47.74 | 97,032 | +0.08(+0.17%) |
Sep 20, 2016 | 47.61 | 47.83 | 46.78 | 47.66 | 86,240 | +0.58(+1.23%) |
Sep 19, 2016 | 47.58 | 47.97 | 46.75 | 47.08 | 55,418 | -0.52(-1.09%) |
Sep 16, 2016 | 46.65 | 47.85 | 46.65 | 47.60 | 117,002 | +1.00(+2.15%) |
Sep 15, 2016 | 46.86 | 46.97 | 46.54 | 46.60 | 53,735 | -0.43(-0.91%) |
Sep 14, 2016 | 47.35 | 47.46 | 46.95 | 47.03 | 55,606 | -0.42(-0.89%) |
Sep 13, 2016 | 47.42 | 47.89 | 46.75 | 47.45 | 75,651 | -0.38(-0.79%) |
Sep 12, 2016 | 47.10 | 47.86 | 47.00 | 47.83 | 52,448 | +0.45(+0.95%) |
Sep 09, 2016 | 47.68 | 47.91 | 47.34 | 47.38 | 72,152 | -0.27(-0.57%) |
Sep 08, 2016 | 48.00 | 48.01 | 47.40 | 47.65 | 170,286 | -0.13(-0.27%) |
Sep 07, 2016 | 46.73 | 47.90 | 46.73 | 47.78 | 59,711 | +0.83(+1.77%) |
Sep 06, 2016 | 46.79 | 47.07 | 46.43 | 46.95 | 68,135 | +0.38(+0.82%) |
Sep 02, 2016 | 46.32 | 46.57 | 46.57 | 46.57 | 57,700 | +0.47(+1.02%) |
Sep 01, 2016 | 47.32 | 47.32 | 45.56 | 46.10 | 149,543 | -1.03(-2.19%) |
Aug 31, 2016 | 48.00 | 48.00 | 46.70 | 47.13 | 82,682 | -0.83(-1.73%) |
Aug 30, 2016 | 47.75 | 48.00 | 46.65 | 47.96 | 99,925 | +0.38(+0.80%) |
Aug 29, 2016 | 44.12 | 48.66 | 44.12 | 47.58 | 417,657 | +3.70(+8.43%) |
Aug 26, 2016 | 43.47 | 44.34 | 43.06 | 43.88 | 212,921 | +0.50(+1.15%) |
Aug 25, 2016 | 43.49 | 43.92 | 43.02 | 43.38 | 54,197 | -0.06(-0.14%) |
Aug 24, 2016 | 43.54 | 46.91 | 43.16 | 43.44 | 53,013 | +0.06(+0.14%) |
Aug 23, 2016 | 43.89 | 44.79 | 43.01 | 43.38 | 45,989 | -0.48(-1.09%) |
Aug 22, 2016 | 43.89 | 44.23 | 43.60 | 43.86 | 36,873 | -0.07(-0.16%) |
Aug 19, 2016 | 43.98 | 44.30 | 43.33 | 43.93 | 72,215 | -0.24(-0.54%) |
Aug 18, 2016 | 43.88 | 44.53 | 43.23 | 44.17 | 189,072 | +0.47(+1.08%) |
Aug 17, 2016 | 44.69 | 44.69 | 43.68 | 43.70 | 63,637 | -0.98(-2.19%) |
Aug 16, 2016 | 45.12 | 46.30 | 44.57 | 44.68 | 46,844 | -0.68(-1.50%) |
Aug 15, 2016 | 45.73 | 45.97 | 44.40 | 45.36 | 52,275 | -0.42(-0.92%) |
Aug 12, 2016 | 46.32 | 46.70 | 45.20 | 45.78 | 33,193 | -0.47(-1.02%) |
Aug 11, 2016 | 46.07 | 46.77 | 46.02 | 46.25 | 33,052 | +0.25(+0.54%) |
Aug 10, 2016 | 46.19 | 46.30 | 45.86 | 46.00 | 78,918 | -0.31(-0.67%) |
Aug 09, 2016 | 46.47 | 46.62 | 46.00 | 46.31 | 45,696 | -0.04(-0.09%) |
Aug 08, 2016 | 46.67 | 46.80 | 45.97 | 46.35 | 53,330 | -0.37(-0.79%) |
Aug 05, 2016 | 47.34 | 47.46 | 46.49 | 46.72 | 73,075 | +0.69(+1.50%) |
Aug 04, 2016 | 46.82 | 47.49 | 45.97 | 46.03 | 112,627 | -0.95(-2.02%) |
Aug 03, 2016 | 47.48 | 47.48 | 45.45 | 46.98 | 91,142 | -0.57(-1.20%) |
Aug 02, 2016 | 49.48 | 50.24 | 47.25 | 47.55 | 78,764 | -0.97(-2.00%) |
Aug 01, 2016 | 50.30 | 50.30 | 47.93 | 48.52 | 61,058 | +0.15(+0.31%) |
Jul 29, 2016 | 44.86 | 48.72 | 44.86 | 48.37 | 71,850 | -0.87(-1.77%) |
Jul 28, 2016 | 48.75 | 49.54 | 48.75 | 49.24 | 58,509 | +0.29(+0.59%) |
Jul 27, 2016 | 48.32 | 49.02 | 48.22 | 48.95 | 56,811 | +0.59(+1.22%) |
Jul 26, 2016 | 48.68 | 48.91 | 47.88 | 48.36 | 31,401 | -0.16(-0.33%) |
Jul 25, 2016 | 47.26 | 49.05 | 47.26 | 48.52 | 33,350 | -0.50(-1.02%) |
Jul 22, 2016 | 48.66 | 49.36 | 48.66 | 49.02 | 28,247 | +0.17(+0.35%) |
Jul 21, 2016 | 48.04 | 49.10 | 48.04 | 48.85 | 44,249 | +0.41(+0.85%) |
Jul 20, 2016 | 48.60 | 49.15 | 48.33 | 48.44 | 71,752 | +0.13(+0.27%) |
Jul 19, 2016 | 47.57 | 48.47 | 47.44 | 48.31 | 76,827 | +0.82(+1.73%) |
Jul 18, 2016 | 47.23 | 47.89 | 47.17 | 47.49 | 62,494 | +0.32(+0.68%) |
Jul 15, 2016 | 47.60 | 47.60 | 46.79 | 47.17 | 76,660 | -0.07(-0.15%) |
Jul 14, 2016 | 48.00 | 48.00 | 46.07 | 47.24 | 63,934 | -0.61(-1.27%) |
Jul 13, 2016 | 47.99 | 48.00 | 47.57 | 47.85 | 74,060 | +0.04(+0.08%) |
Jul 12, 2016 | 47.93 | 48.71 | 47.67 | 47.81 | 57,466 | +0.19(+0.40%) |
Jul 11, 2016 | 46.98 | 47.95 | 46.98 | 47.62 | 133,550 | +0.37(+0.78%) |
Jul 08, 2016 | 47.73 | 47.49 | 47.11 | 47.25 | 120,856 | -0.24(-0.51%) |
Jul 07, 2016 | 47.40 | 47.74 | 45.96 | 47.49 | 65,460 | +1.85(+4.05%) |
Jul 05, 2016 | 45.63 | 46.27 | 44.93 | 45.64 | 61,617 | +0.01(+0.02%) |
Jul 01, 2016 | 44.98 | 45.63 | 45.63 | 45.63 | 63,700 | +0.75(+1.67%) |
Jun 30, 2016 | 44.38 | 45.52 | 44.06 | 44.88 | 191,148 | +0.32(+0.72%) |
Jun 29, 2016 | 44.34 | 44.96 | 44.07 | 44.56 | 55,097 | +0.45(+1.02%) |
Jun 28, 2016 | 44.05 | 45.04 | 43.94 | 44.11 | 84,123 | +0.14(+0.32%) |
Jun 27, 2016 | 46.82 | 48.36 | 43.77 | 43.97 | 105,422 | -3.49(-7.35%) |
Jun 24, 2016 | 46.43 | 47.70 | 46.15 | 47.46 | 146,939 | -0.34(-0.71%) |
Jun 23, 2016 | 47.41 | 47.97 | 47.13 | 47.80 | 58,189 | +0.85(+1.81%) |
Jun 22, 2016 | 47.07 | 48.15 | 46.74 | 46.95 | 67,525 | +0.07(+0.15%) |
Jun 21, 2016 | 47.65 | 47.83 | 46.58 | 46.88 | 69,157 | -0.47(-0.99%) |
Jun 20, 2016 | 47.08 | 47.92 | 46.29 | 47.35 | 67,514 | +0.85(+1.83%) |
Jun 17, 2016 | 47.16 | 47.46 | 45.75 | 46.50 | 200,045 | -0.88(-1.86%) |
Jun 16, 2016 | 48.10 | 48.27 | 47.08 | 47.38 | 78,823 | -0.97(-2.01%) |
Jun 15, 2016 | 48.65 | 49.03 | 48.29 | 48.35 | 43,376 | -0.13(-0.27%) |
Jun 14, 2016 | 48.03 | 48.55 | 48.00 | 48.48 | 38,457 | +0.15(+0.31%) |
Jun 13, 2016 | 48.67 | 48.72 | 48.04 | 48.33 | 76,590 | -0.29(-0.60%) |
Jun 10, 2016 | 48.45 | 49.17 | 48.32 | 48.62 | 50,030 | -0.14(-0.29%) |
Jun 09, 2016 | 48.48 | 48.96 | 48.00 | 48.76 | 79,936 | +0.36(+0.74%) |
Jun 08, 2016 | 48.03 | 48.74 | 47.36 | 48.40 | 85,103 | +0.38(+0.79%) |
Jun 07, 2016 | 48.31 | 48.43 | 47.62 | 48.02 | 69,027 | -0.12(-0.25%) |
Jun 06, 2016 | 47.55 | 48.42 | 46.65 | 48.14 | 125,155 | +0.51(+1.07%) |
Jun 03, 2016 | 48.43 | 48.43 | 47.53 | 47.63 | 41,086 | -0.72(-1.49%) |
Jun 02, 2016 | 48.35 | 48.49 | 47.69 | 48.35 | 49,790 | +0.02(+0.04%) |
Jun 01, 2016 | 47.79 | 48.50 | 47.08 | 48.33 | 132,335 | +0.77(+1.62%) |
May 31, 2016 | 47.78 | 47.91 | 47.39 | 47.56 | 103,512 | -0.08(-0.17%) |
May 27, 2016 | 47.27 | 47.64 | 47.64 | 47.64 | 88,500 | +0.20(+0.42%) |
May 26, 2016 | 47.69 | 48.85 | 46.99 | 47.44 | 90,614 | -0.38(-0.79%) |
May 25, 2016 | 48.76 | 48.76 | 46.06 | 47.82 | 88,715 | -0.66(-1.36%) |
May 24, 2016 | 47.99 | 48.91 | 47.95 | 48.48 | 201,292 | +0.85(+1.78%) |
May 23, 2016 | 48.38 | 48.80 | 47.57 | 47.63 | 95,038 | -0.81(-1.67%) |
May 20, 2016 | 47.98 | 49.79 | 47.92 | 48.44 | 110,826 | +0.72(+1.51%) |
May 19, 2016 | 48.48 | 48.66 | 47.34 | 47.72 | 60,601 | -1.19(-2.43%) |
May 18, 2016 | 48.09 | 49.26 | 48.09 | 48.91 | 81,235 | +0.58(+1.20%) |
May 17, 2016 | 49.78 | 50.23 | 48.17 | 48.33 | 74,444 | -1.67(-3.34%) |
May 16, 2016 | 49.87 | 50.36 | 48.94 | 50.00 | 88,074 | +0.27(+0.54%) |
May 13, 2016 | 49.69 | 50.15 | 49.17 | 49.73 | 61,209 | -0.09(-0.18%) |
May 12, 2016 | 51.05 | 51.41 | 49.67 | 49.82 | 87,233 | -1.00(-1.97%) |
May 11, 2016 | 51.78 | 52.31 | 50.64 | 50.82 | 40,656 | -1.25(-2.40%) |
May 10, 2016 | 52.90 | 52.94 | 47.03 | 52.07 | 106,112 | -0.73(-1.38%) |
May 09, 2016 | 49.10 | 53.38 | 49.05 | 52.80 | 83,528 | +3.98(+8.15%) |
May 06, 2016 | 46.66 | 49.38 | 46.66 | 48.82 | 145,193 | +0.34(+0.70%) |
May 05, 2016 | 49.30 | 49.54 | 48.12 | 48.48 | 78,241 | -0.75(-1.52%) |
May 04, 2016 | 49.05 | 49.56 | 48.51 | 49.23 | 115,061 | +0.15(+0.31%) |
May 03, 2016 | 49.14 | 49.54 | 48.46 | 49.08 | 66,886 | -0.35(-0.71%) |