Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.61 | 52.62 | 52.25 | 52.34 | 21,801 | -0.22(-0.43%) |
Apr 27, 2017 | 52.67 | 52.73 | 52.49 | 52.57 | 33,093 | -0.03(-0.06%) |
Apr 26, 2017 | 52.73 | 52.94 | 52.59 | 52.60 | 22,547 | -0.13(-0.25%) |
Apr 25, 2017 | 52.64 | 52.81 | 52.64 | 52.73 | 50,783 | +0.22(+0.41%) |
Apr 24, 2017 | 52.56 | 52.72 | 52.38 | 52.51 | 39,066 | +0.30(+0.57%) |
Apr 21, 2017 | 52.37 | 52.37 | 52.15 | 52.21 | 52,124 | -0.25(-0.47%) |
Apr 20, 2017 | 52.27 | 52.56 | 52.18 | 52.46 | 31,716 | +0.19(+0.37%) |
Apr 19, 2017 | 52.52 | 52.55 | 52.24 | 52.27 | 37,661 | -0.19(-0.37%) |
Apr 18, 2017 | 52.39 | 52.56 | 52.37 | 52.46 | 127,255 | -0.05(-0.10%) |
Apr 17, 2017 | 52.27 | 52.51 | 52.27 | 52.51 | 23,843 | +0.33(+0.63%) |
Apr 13, 2017 | 52.49 | 52.54 | 52.18 | 52.18 | 49,826 | -0.41(-0.77%) |
Apr 12, 2017 | 52.55 | 52.63 | 52.47 | 52.59 | 50,801 | -0.02(-0.03%) |
Apr 11, 2017 | 52.51 | 52.60 | 52.31 | 52.60 | 37,772 | +0.07(+0.13%) |
Apr 10, 2017 | 52.59 | 52.70 | 52.40 | 52.54 | 44,104 | +0.03(+0.06%) |
Apr 07, 2017 | 52.52 | 52.67 | 52.51 | 52.51 | 30,708 | +0.02(+0.04%) |
Apr 06, 2017 | 52.44 | 52.60 | 52.39 | 52.48 | 24,872 | +0.07(+0.13%) |
Apr 05, 2017 | 52.69 | 52.92 | 52.39 | 52.41 | 24,044 | -0.14(-0.26%) |
Apr 04, 2017 | 52.37 | 52.56 | 52.29 | 52.55 | 35,487 | +0.10(+0.19%) |
Apr 03, 2017 | 52.62 | 52.62 | 52.21 | 52.45 | 117,363 | -0.05(-0.10%) |
Mar 31, 2017 | 52.56 | 52.69 | 52.50 | 52.51 | 45,801 | -0.08(-0.16%) |
Mar 30, 2017 | 52.51 | 52.64 | 52.37 | 52.59 | 42,366 | +0.08(+0.16%) |
Mar 29, 2017 | 52.43 | 52.51 | 52.37 | 52.51 | 39,904 | +0.09(+0.18%) |
Mar 28, 2017 | 52.13 | 52.47 | 52.02 | 52.41 | 39,946 | +0.26(+0.50%) |
Mar 27, 2017 | 51.98 | 52.21 | 51.95 | 52.15 | 47,235 | -0.13(-0.24%) |
Mar 24, 2017 | 52.38 | 52.45 | 52.14 | 52.28 | 48,214 | -0.05(-0.10%) |
Mar 23, 2017 | 52.28 | 52.65 | 52.24 | 52.33 | 35,020 | -0.03(-0.07%) |
Mar 22, 2017 | 52.35 | 52.43 | 52.16 | 52.37 | 30,495 | +0.00(+0.01%) |
Mar 21, 2017 | 52.82 | 52.84 | 52.36 | 52.36 | 69,849 | -0.35(-0.67%) |
Mar 20, 2017 | 52.81 | 52.82 | 52.63 | 52.71 | 27,554 | -0.08(-0.16%) |
Mar 17, 2017 | 52.81 | 52.96 | 52.73 | 52.80 | 47,478 | +0.05(+0.10%) |
Mar 16, 2017 | 52.84 | 52.91 | 52.71 | 52.74 | 44,401 | -0.11(-0.22%) |
Mar 15, 2017 | 52.39 | 52.99 | 52.39 | 52.86 | 42,344 | +0.57(+1.08%) |
Mar 14, 2017 | 52.33 | 52.33 | 52.20 | 52.29 | 40,465 | -0.12(-0.23%) |
Mar 13, 2017 | 52.43 | 52.53 | 52.30 | 52.42 | 41,033 | -0.06(-0.12%) |
Mar 10, 2017 | 52.45 | 52.54 | 52.29 | 52.48 | 53,064 | +0.26(+0.50%) |
Mar 09, 2017 | 52.27 | 52.36 | 52.00 | 52.22 | 55,689 | -0.04(-0.07%) |
Mar 08, 2017 | 52.58 | 52.58 | 52.26 | 52.26 | 41,018 | -0.33(-0.62%) |
Mar 07, 2017 | 52.68 | 52.71 | 52.55 | 52.58 | 211,928 | -0.22(-0.42%) |
Mar 06, 2017 | 52.77 | 52.82 | 52.65 | 52.81 | 71,398 | -0.11(-0.20%) |
Mar 03, 2017 | 52.92 | 52.98 | 52.75 | 52.91 | 68,038 | -0.09(-0.17%) |
Mar 02, 2017 | 53.10 | 53.20 | 52.97 | 53.00 | 54,366 | -0.13(-0.24%) |
Mar 01, 2017 | 52.91 | 53.29 | 52.90 | 53.13 | 46,961 | +0.34(+0.64%) |
Feb 28, 2017 | 52.76 | 52.87 | 52.71 | 52.80 | 37,939 | -0.08(-0.16%) |
Feb 27, 2017 | 52.86 | 52.95 | 52.77 | 52.88 | 60,324 | +0.02(+0.03%) |
Feb 24, 2017 | 52.56 | 52.88 | 52.56 | 52.87 | 40,969 | +0.18(+0.35%) |
Feb 23, 2017 | 52.57 | 52.77 | 52.47 | 52.68 | 36,817 | +0.24(+0.47%) |
Feb 22, 2017 | 52.52 | 52.54 | 52.35 | 52.44 | 30,145 | -0.13(-0.25%) |
Feb 21, 2017 | 52.19 | 52.61 | 52.19 | 52.57 | 75,387 | +0.43(+0.82%) |
Feb 17, 2017 | 52.14 | 52.14 | 52.14 | 0 | +0.10(+0.19%) | |
Feb 16, 2017 | 51.94 | 52.08 | 51.90 | 52.04 | 78,085 | +0.10(+0.19%) |
Feb 15, 2017 | 51.70 | 51.99 | 51.62 | 51.94 | 73,471 | +0.17(+0.32%) |
Feb 14, 2017 | 51.68 | 51.78 | 51.45 | 51.78 | 233,279 | +0.08(+0.15%) |
Feb 13, 2017 | 51.62 | 51.74 | 51.46 | 51.70 | 33,737 | +0.13(+0.25%) |
Feb 10, 2017 | 51.42 | 51.60 | 51.39 | 51.57 | 39,906 | +0.21(+0.40%) |
Feb 09, 2017 | 51.23 | 51.46 | 51.23 | 51.36 | 39,417 | +0.18(+0.36%) |
Feb 08, 2017 | 51.07 | 51.22 | 51.03 | 51.18 | 70,677 | +0.10(+0.19%) |
Feb 07, 2017 | 51.13 | 51.21 | 51.01 | 51.08 | 108,288 | -0.02(-0.03%) |
Feb 06, 2017 | 51.18 | 51.23 | 51.03 | 51.10 | 77,302 | -0.11(-0.22%) |
Feb 03, 2017 | 51.10 | 51.27 | 51.06 | 51.21 | 67,646 | +0.26(+0.52%) |
Feb 02, 2017 | 50.76 | 50.94 | 50.73 | 50.94 | 75,251 | +0.22(+0.44%) |
Feb 01, 2017 | 51.09 | 51.09 | 50.67 | 50.72 | 95,692 | -0.34(-0.66%) |
Jan 31, 2017 | 50.78 | 51.06 | 50.78 | 51.06 | 63,589 | +0.18(+0.36%) |
Jan 30, 2017 | 51.01 | 51.05 | 50.74 | 50.88 | 63,151 | -0.28(-0.55%) |
Jan 27, 2017 | 51.31 | 51.36 | 51.09 | 51.16 | 56,275 | -0.18(-0.36%) |
Jan 26, 2017 | 51.42 | 51.42 | 51.28 | 51.34 | 60,131 | -0.18(-0.34%) |
Jan 25, 2017 | 51.36 | 51.53 | 51.29 | 51.52 | 57,024 | +0.28(+0.55%) |
Jan 24, 2017 | 51.00 | 51.29 | 51.00 | 51.23 | 79,166 | +0.14(+0.28%) |
Jan 23, 2017 | 51.20 | 51.20 | 50.94 | 51.09 | 50,621 | -0.17(-0.33%) |
Jan 20, 2017 | 51.12 | 51.37 | 51.11 | 51.26 | 55,508 | +0.29(+0.56%) |
Jan 19, 2017 | 51.24 | 51.26 | 50.86 | 50.98 | 95,863 | -0.29(-0.57%) |
Jan 18, 2017 | 51.24 | 51.33 | 51.16 | 51.27 | 72,851 | +0.01(+0.01%) |
Jan 17, 2017 | 51.12 | 51.34 | 51.12 | 51.26 | 86,558 | +0.15(+0.30%) |
Jan 13, 2017 | 51.11 | 51.11 | 51.11 | 0 | +0.01(+0.01%) | |
Jan 12, 2017 | 51.10 | 51.13 | 50.83 | 51.10 | 52,862 | -0.04(-0.07%) |
Jan 11, 2017 | 51.09 | 51.23 | 50.99 | 51.14 | 42,962 | +0.06(+0.12%) |
Jan 10, 2017 | 51.24 | 51.34 | 51.05 | 51.08 | 58,372 | -0.21(-0.42%) |
Jan 09, 2017 | 51.50 | 51.62 | 51.28 | 51.29 | 52,851 | -0.32(-0.62%) |
Jan 06, 2017 | 51.66 | 51.73 | 51.45 | 51.61 | 41,818 | -0.09(-0.18%) |
Jan 05, 2017 | 51.71 | 51.72 | 51.54 | 51.70 | 56,461 | -0.04(-0.07%) |
Jan 04, 2017 | 51.64 | 51.83 | 51.64 | 51.74 | 118,812 | +0.18(+0.34%) |
Jan 03, 2017 | 51.41 | 51.56 | 51.29 | 51.56 | 60,314 | +0.34(+0.67%) |
Dec 30, 2016 | 51.22 | 51.22 | 51.22 | 0 | -0.08(-0.16%) | |
Dec 29, 2016 | 51.14 | 51.36 | 51.14 | 51.31 | 44,796 | +0.18(+0.34%) |
Dec 28, 2016 | 51.50 | 51.50 | 51.09 | 51.13 | 36,663 | -0.33(-0.65%) |
Dec 27, 2016 | 51.44 | 51.56 | 51.44 | 51.47 | 39,757 | +0.03(+0.06%) |
Dec 23, 2016 | 51.44 | 51.44 | 51.44 | 0 | +0.05(+0.09%) | |
Dec 22, 2016 | 51.34 | 51.40 | 51.24 | 51.39 | 64,887 | +0.02(+0.03%) |
Dec 21, 2016 | 51.56 | 51.68 | 51.37 | 51.37 | 79,726 | -0.19(-0.37%) |
Dec 20, 2016 | 51.49 | 51.64 | 51.46 | 51.56 | 48,319 | +0.11(+0.21%) |
Dec 19, 2016 | 51.35 | 51.52 | 51.28 | 51.46 | 56,718 | +0.14(+0.27%) |
Dec 16, 2016 | 51.23 | 51.41 | 51.18 | 51.32 | 70,774 | +0.26(+0.50%) |
Dec 15, 2016 | 50.82 | 51.22 | 50.78 | 51.06 | 280,821 | +0.17(+0.33%) |
Dec 14, 2016 | 51.55 | 51.59 | 50.88 | 50.89 | 43,706 | -0.71(-1.38%) |
Dec 13, 2016 | 51.49 | 51.68 | 51.40 | 51.61 | 91,921 | +0.31(+0.61%) |
Dec 12, 2016 | 51.12 | 51.44 | 51.12 | 51.30 | 77,710 | +0.27(+0.54%) |
Dec 09, 2016 | 50.81 | 51.10 | 50.81 | 51.02 | 51,931 | +0.28(+0.54%) |
Dec 08, 2016 | 50.77 | 50.97 | 50.60 | 50.75 | 65,131 | +0.01(+0.01%) |
Dec 07, 2016 | 50.07 | 50.76 | 50.07 | 50.74 | 136,467 | +0.69(+1.38%) |
Dec 06, 2016 | 49.91 | 50.10 | 49.83 | 50.05 | 125,895 | +0.17(+0.35%) |
Dec 05, 2016 | 49.87 | 49.92 | 49.77 | 49.88 | 100,630 | +0.18(+0.37%) |
Dec 02, 2016 | 49.58 | 49.89 | 49.58 | 49.70 | 58,615 | +0.11(+0.23%) |
Dec 01, 2016 | 49.90 | 49.90 | 49.48 | 49.58 | 54,930 | -0.29(-0.58%) |
Nov 30, 2016 | 50.16 | 50.17 | 49.87 | 49.87 | 90,415 | -0.13(-0.26%) |
Nov 29, 2016 | 49.93 | 50.11 | 49.89 | 50.00 | 400,421 | -0.05(-0.09%) |
Nov 28, 2016 | 50.02 | 50.16 | 49.97 | 50.05 | 62,404 | +0.00(+0.00%) |
Nov 25, 2016 | 49.77 | 50.05 | 49.75 | 50.05 | 34,187 | +0.27(+0.55%) |
Nov 23, 2016 | 49.77 | 49.77 | 49.77 | 0 | +0.03(+0.06%) | |
Nov 22, 2016 | 49.55 | 49.80 | 49.51 | 49.74 | 97,200 | +0.30(+0.61%) |
Nov 21, 2016 | 49.20 | 49.46 | 49.20 | 49.44 | 78,612 | +0.42(+0.86%) |
Nov 18, 2016 | 49.00 | 49.17 | 48.90 | 49.02 | 329,652 | +0.05(+0.11%) |
Nov 17, 2016 | 49.04 | 49.22 | 48.94 | 48.97 | 43,446 | -0.11(-0.22%) |
Nov 16, 2016 | 49.18 | 49.30 | 48.98 | 49.07 | 47,174 | -0.15(-0.31%) |
Nov 15, 2016 | 48.87 | 49.23 | 48.87 | 49.22 | 61,129 | +0.48(+0.99%) |
Nov 14, 2016 | 48.70 | 48.89 | 48.50 | 48.74 | 179,761 | +0.10(+0.20%) |
Nov 11, 2016 | 48.62 | 48.75 | 48.25 | 48.64 | 69,261 | -0.08(-0.17%) |
Nov 10, 2016 | 49.14 | 49.14 | 48.55 | 48.72 | 739,859 | -0.29(-0.59%) |
Nov 09, 2016 | 48.47 | 49.24 | 48.01 | 49.01 | 138,212 | +0.17(+0.34%) |
Nov 08, 2016 | 48.50 | 48.94 | 48.50 | 48.84 | 165,838 | +0.35(+0.72%) |
Nov 07, 2016 | 48.07 | 48.69 | 48.06 | 48.50 | 127,014 | +0.88(+1.86%) |
Nov 04, 2016 | 47.70 | 47.89 | 47.61 | 47.61 | 63,242 | -0.08(-0.16%) |
Nov 03, 2016 | 47.87 | 47.92 | 47.60 | 47.69 | 69,724 | -0.11(-0.24%) |
Nov 02, 2016 | 48.12 | 48.12 | 47.76 | 47.80 | 53,913 | -0.43(-0.89%) |
Nov 01, 2016 | 48.70 | 48.70 | 48.01 | 48.23 | 843,986 | -0.45(-0.93%) |
Oct 31, 2016 | 48.58 | 48.77 | 48.58 | 48.69 | 48,846 | +0.11(+0.23%) |
Oct 28, 2016 | 48.59 | 48.90 | 48.45 | 48.57 | 69,634 | -0.06(-0.12%) |
Oct 27, 2016 | 48.92 | 48.94 | 48.59 | 48.63 | 47,990 | -0.15(-0.31%) |
Oct 26, 2016 | 48.75 | 48.96 | 48.62 | 48.78 | 37,106 | -0.10(-0.20%) |
Oct 25, 2016 | 48.93 | 49.02 | 48.84 | 48.88 | 28,525 | -0.02(-0.05%) |
Oct 24, 2016 | 48.93 | 49.00 | 48.78 | 48.90 | 67,279 | +0.12(+0.26%) |
Oct 21, 2016 | 48.78 | 48.87 | 48.69 | 48.78 | 39,931 | -0.11(-0.22%) |
Oct 20, 2016 | 48.98 | 49.04 | 48.80 | 48.89 | 35,888 | -0.17(-0.34%) |
Oct 19, 2016 | 48.98 | 49.15 | 48.89 | 49.05 | 116,526 | +0.11(+0.22%) |
Oct 18, 2016 | 49.01 | 49.07 | 48.80 | 48.95 | 51,673 | +0.21(+0.43%) |
Oct 17, 2016 | 48.80 | 48.87 | 48.73 | 48.73 | 40,145 | -0.10(-0.20%) |
Oct 14, 2016 | 49.07 | 49.20 | 48.80 | 48.83 | 37,786 | -0.08(-0.17%) |
Oct 13, 2016 | 48.74 | 49.09 | 48.56 | 48.92 | 333,647 | -0.06(-0.12%) |
Oct 12, 2016 | 48.86 | 49.07 | 48.83 | 48.98 | 37,754 | +0.11(+0.23%) |
Oct 11, 2016 | 49.28 | 49.28 | 48.68 | 48.86 | 59,175 | -0.47(-0.95%) |
Oct 10, 2016 | 49.32 | 49.50 | 49.30 | 49.33 | 95,640 | +0.23(+0.46%) |
Oct 07, 2016 | 49.36 | 49.36 | 48.97 | 49.10 | 69,175 | -0.14(-0.28%) |
Oct 06, 2016 | 49.19 | 49.40 | 49.03 | 49.24 | 78,935 | -0.07(-0.14%) |
Oct 05, 2016 | 49.50 | 49.56 | 49.31 | 49.31 | 45,530 | +0.00(+0.00%) |
Oct 04, 2016 | 49.90 | 49.91 | 49.12 | 49.31 | 54,541 | -0.57(-1.15%) |
Oct 03, 2016 | 50.07 | 50.07 | 49.74 | 49.88 | 129,985 | -0.24(-0.48%) |
Sep 30, 2016 | 50.12 | 50.33 | 50.11 | 50.12 | 42,830 | +0.23(+0.45%) |
Sep 29, 2016 | 50.23 | 50.30 | 49.77 | 49.90 | 281,733 | -0.43(-0.85%) |
Sep 28, 2016 | 49.95 | 50.33 | 49.71 | 50.33 | 259,085 | +0.48(+0.97%) |
Sep 27, 2016 | 49.78 | 50.02 | 49.66 | 49.84 | 41,744 | +0.02(+0.03%) |
Sep 26, 2016 | 49.99 | 50.04 | 49.81 | 49.83 | 113,056 | -0.27(-0.53%) |
Sep 23, 2016 | 50.15 | 50.27 | 50.10 | 50.10 | 56,908 | -0.17(-0.34%) |
Sep 22, 2016 | 50.10 | 50.34 | 50.10 | 50.27 | 64,824 | +0.43(+0.86%) |
Sep 21, 2016 | 49.39 | 49.89 | 49.24 | 49.84 | 192,246 | +0.64(+1.30%) |
Sep 20, 2016 | 49.46 | 49.49 | 49.20 | 49.20 | 59,863 | -0.08(-0.17%) |
Sep 19, 2016 | 49.41 | 49.53 | 49.27 | 49.28 | 41,729 | +0.05(+0.09%) |
Sep 16, 2016 | 49.22 | 49.30 | 49.03 | 49.24 | 70,790 | -0.15(-0.30%) |
Sep 15, 2016 | 48.98 | 49.49 | 48.95 | 49.39 | 57,219 | +0.39(+0.79%) |
Sep 14, 2016 | 49.14 | 49.43 | 48.85 | 49.00 | 61,799 | -0.14(-0.28%) |
Sep 13, 2016 | 49.70 | 49.70 | 48.98 | 49.13 | 69,427 | -0.91(-1.82%) |
Sep 12, 2016 | 49.11 | 50.14 | 49.08 | 50.04 | 89,581 | +0.74(+1.51%) |
Sep 09, 2016 | 50.43 | 50.43 | 49.30 | 49.30 | 143,515 | -1.47(-2.89%) |
Sep 08, 2016 | 50.79 | 50.87 | 50.64 | 50.76 | 58,145 | -0.05(-0.10%) |
Sep 07, 2016 | 50.73 | 50.84 | 50.64 | 50.82 | 48,494 | +0.07(+0.13%) |
Sep 06, 2016 | 50.49 | 50.75 | 50.43 | 50.75 | 62,490 | +0.35(+0.69%) |
Sep 02, 2016 | 50.27 | 50.40 | 50.40 | 50.40 | 55,222 | +0.34(+0.68%) |
Sep 01, 2016 | 50.01 | 50.07 | 49.79 | 50.07 | 54,088 | +0.05(+0.09%) |
Aug 31, 2016 | 50.06 | 50.15 | 49.79 | 50.02 | 46,913 | -0.10(-0.19%) |
Aug 30, 2016 | 50.31 | 50.31 | 50.00 | 50.12 | 50,191 | -0.15(-0.30%) |
Aug 29, 2016 | 49.97 | 50.31 | 49.97 | 50.27 | 65,148 | +0.32(+0.65%) |
Aug 26, 2016 | 50.31 | 50.59 | 49.79 | 49.95 | 60,178 | -0.28(-0.55%) |
Aug 25, 2016 | 50.16 | 50.39 | 50.16 | 50.22 | 112,964 | -0.02(-0.04%) |
Aug 24, 2016 | 50.38 | 50.38 | 50.18 | 50.25 | 127,737 | -0.17(-0.34%) |
Aug 23, 2016 | 50.44 | 50.58 | 50.42 | 50.42 | 36,521 | +0.07(+0.13%) |
Aug 22, 2016 | 50.31 | 50.43 | 50.16 | 50.35 | 56,808 | -0.04(-0.08%) |
Aug 19, 2016 | 50.54 | 50.57 | 50.24 | 50.39 | 34,629 | -0.30(-0.59%) |
Aug 18, 2016 | 50.51 | 50.69 | 50.43 | 50.69 | 54,411 | +0.24(+0.48%) |
Aug 17, 2016 | 50.28 | 50.49 | 50.06 | 50.45 | 51,547 | +0.15(+0.30%) |
Aug 16, 2016 | 50.56 | 50.56 | 50.30 | 50.30 | 87,202 | -0.34(-0.67%) |
Aug 15, 2016 | 50.75 | 50.82 | 50.64 | 50.64 | 44,725 | +0.04(+0.07%) |
Aug 12, 2016 | 50.60 | 50.79 | 50.59 | 50.60 | 54,552 | +0.02(+0.03%) |
Aug 11, 2016 | 50.50 | 50.64 | 50.43 | 50.59 | 76,392 | +0.22(+0.43%) |
Aug 10, 2016 | 50.53 | 50.59 | 50.29 | 50.37 | 50,970 | -0.07(-0.13%) |
Aug 09, 2016 | 50.44 | 50.55 | 50.40 | 50.44 | 43,116 | -0.01(-0.01%) |
Aug 08, 2016 | 50.49 | 50.54 | 50.40 | 50.44 | 111,525 | +0.05(+0.10%) |
Aug 05, 2016 | 50.36 | 50.42 | 50.27 | 50.39 | 40,877 | +0.26(+0.52%) |
Aug 04, 2016 | 50.17 | 50.28 | 50.09 | 50.13 | 43,467 | -0.01(-0.01%) |
Aug 03, 2016 | 50.15 | 50.15 | 49.93 | 50.14 | 68,651 | -0.02(-0.04%) |
Aug 02, 2016 | 50.44 | 50.50 | 49.98 | 50.16 | 88,236 | -0.31(-0.62%) |
Aug 01, 2016 | 50.74 | 50.78 | 50.41 | 50.47 | 204,453 | -0.31(-0.61%) |
Jul 29, 2016 | 50.40 | 50.80 | 50.38 | 50.78 | 64,087 | +0.26(+0.52%) |
Jul 28, 2016 | 50.43 | 50.59 | 50.19 | 50.52 | 70,619 | +0.01(+0.03%) |
Jul 27, 2016 | 50.86 | 50.86 | 50.28 | 50.50 | 104,024 | -0.31(-0.62%) |
Jul 26, 2016 | 50.98 | 51.07 | 50.69 | 50.82 | 91,792 | -0.22(-0.44%) |
Jul 25, 2016 | 51.17 | 51.17 | 50.89 | 51.04 | 67,260 | -0.21(-0.41%) |
Jul 22, 2016 | 50.96 | 51.25 | 50.96 | 51.25 | 74,949 | +0.28(+0.56%) |
Jul 21, 2016 | 51.02 | 51.11 | 50.80 | 50.97 | 93,406 | -0.04(-0.07%) |
Jul 20, 2016 | 51.06 | 51.09 | 50.90 | 51.01 | 115,954 | -0.01(-0.03%) |
Jul 19, 2016 | 51.05 | 51.05 | 50.90 | 51.02 | 79,747 | -0.11(-0.22%) |
Jul 18, 2016 | 51.09 | 51.17 | 50.94 | 51.13 | 89,912 | +0.04(+0.09%) |
Jul 15, 2016 | 51.16 | 51.18 | 50.89 | 51.09 | 103,965 | +0.13(+0.25%) |
Jul 14, 2016 | 51.00 | 51.12 | 50.85 | 50.96 | 80,615 | +0.04(+0.09%) |
Jul 13, 2016 | 50.84 | 50.93 | 50.66 | 50.92 | 97,006 | +0.15(+0.29%) |
Jul 12, 2016 | 50.79 | 50.90 | 50.61 | 50.77 | 138,054 | +0.18(+0.35%) |
Jul 11, 2016 | 50.46 | 50.69 | 50.33 | 50.59 | 131,329 | +0.26(+0.52%) |
Jul 08, 2016 | 50.01 | 50.38 | 49.71 | 50.33 | 77,497 | +0.62(+1.25%) |
Jul 07, 2016 | 50.07 | 50.12 | 49.54 | 49.71 | 107,255 | -0.31(-0.63%) |
Jul 06, 2016 | 49.70 | 50.04 | 49.45 | 50.02 | 84,716 | +0.25(+0.50%) |
Jul 05, 2016 | 49.80 | 49.91 | 49.67 | 49.78 | 118,289 | -0.13(-0.25%) |
Jul 01, 2016 | 49.88 | 49.90 | 49.90 | 49.90 | 50,874 | +0.07(+0.13%) |
Jun 30, 2016 | 49.16 | 49.84 | 49.07 | 49.84 | 89,155 | +0.73(+1.49%) |
Jun 29, 2016 | 48.71 | 49.14 | 48.67 | 49.10 | 225,555 | +0.77(+1.59%) |
Jun 28, 2016 | 48.15 | 48.36 | 47.86 | 48.33 | 129,179 | +0.58(+1.22%) |
Jun 27, 2016 | 47.88 | 47.94 | 47.46 | 47.75 | 1,073,533 | -0.46(-0.95%) |
Jun 24, 2016 | 48.16 | 48.83 | 47.86 | 48.21 | 212,419 | -1.16(-2.35%) |
Jun 23, 2016 | 49.19 | 49.40 | 49.09 | 49.36 | 185,648 | +0.55(+1.12%) |
Jun 22, 2016 | 49.05 | 49.10 | 48.80 | 48.82 | 243,501 | -0.12(-0.24%) |
Jun 21, 2016 | 48.88 | 49.08 | 48.72 | 48.94 | 68,488 | +0.19(+0.38%) |
Jun 20, 2016 | 49.04 | 49.08 | 48.73 | 48.75 | 88,795 | +0.16(+0.34%) |
Jun 17, 2016 | 48.57 | 48.65 | 48.31 | 48.59 | 55,261 | +0.07(+0.15%) |
Jun 16, 2016 | 48.18 | 48.57 | 47.89 | 48.51 | 84,054 | +0.22(+0.45%) |
Jun 15, 2016 | 48.30 | 48.54 | 48.21 | 48.30 | 70,198 | +0.05(+0.11%) |
Jun 14, 2016 | 48.11 | 48.27 | 47.97 | 48.24 | 99,618 | +0.04(+0.08%) |
Jun 13, 2016 | 48.34 | 48.60 | 48.21 | 48.21 | 85,977 | -0.28(-0.57%) |
Jun 10, 2016 | 48.50 | 48.67 | 48.36 | 48.48 | 225,079 | -0.28(-0.57%) |
Jun 09, 2016 | 48.65 | 48.85 | 48.52 | 48.76 | 54,566 | +0.02(+0.05%) |
Jun 08, 2016 | 48.65 | 48.79 | 48.62 | 48.74 | 66,903 | +0.13(+0.28%) |
Jun 07, 2016 | 48.47 | 48.72 | 48.41 | 48.60 | 158,618 | +0.29(+0.60%) |
Jun 06, 2016 | 48.17 | 48.43 | 48.15 | 48.31 | 229,423 | +0.18(+0.37%) |
Jun 03, 2016 | 47.96 | 48.22 | 47.92 | 48.13 | 178,115 | +0.20(+0.42%) |
Jun 02, 2016 | 47.72 | 47.96 | 47.61 | 47.93 | 82,197 | +0.16(+0.34%) |
Jun 01, 2016 | 47.60 | 47.80 | 47.56 | 47.77 | 88,841 | -0.01(-0.02%) |
May 31, 2016 | 47.89 | 47.98 | 47.60 | 47.78 | 99,070 | -0.01(-0.02%) |
May 27, 2016 | 47.68 | 47.78 | 47.78 | 47.78 | 60,778 | +0.14(+0.30%) |
May 26, 2016 | 47.66 | 47.69 | 47.55 | 47.64 | 152,866 | +0.07(+0.14%) |
May 25, 2016 | 47.38 | 47.66 | 47.33 | 47.57 | 80,752 | +0.35(+0.74%) |
May 24, 2016 | 46.89 | 47.33 | 46.89 | 47.22 | 64,024 | +0.42(+0.91%) |
May 23, 2016 | 46.86 | 46.93 | 46.77 | 46.80 | 79,076 | -0.10(-0.22%) |
May 20, 2016 | 46.84 | 46.96 | 46.72 | 46.90 | 56,694 | +0.24(+0.51%) |
May 19, 2016 | 46.43 | 46.70 | 46.23 | 46.67 | 53,499 | +0.10(+0.21%) |
May 18, 2016 | 46.96 | 47.07 | 46.37 | 46.57 | 53,626 | -0.45(-0.96%) |
May 17, 2016 | 47.42 | 47.42 | 46.88 | 47.02 | 144,498 | -0.53(-1.11%) |
May 16, 2016 | 47.13 | 47.62 | 47.13 | 47.55 | 47,945 | +0.41(+0.87%) |
May 13, 2016 | 47.53 | 47.58 | 47.01 | 47.14 | 75,354 | -0.45(-0.95%) |
May 12, 2016 | 47.54 | 47.70 | 47.36 | 47.59 | 47,576 | +0.14(+0.30%) |
May 11, 2016 | 47.74 | 47.74 | 47.43 | 47.45 | 63,803 | -0.34(-0.72%) |
May 10, 2016 | 47.40 | 47.80 | 47.40 | 47.80 | 42,384 | +0.44(+0.93%) |
May 09, 2016 | 47.33 | 47.42 | 47.15 | 47.36 | 66,932 | +0.04(+0.09%) |
May 06, 2016 | 47.08 | 47.37 | 46.95 | 47.31 | 58,684 | +0.19(+0.41%) |
May 05, 2016 | 47.24 | 47.35 | 46.96 | 47.12 | 49,046 | +0.01(+0.03%) |
May 04, 2016 | 46.96 | 47.21 | 46.96 | 47.10 | 66,648 | -0.01(-0.02%) |
May 03, 2016 | 47.16 | 47.21 | 46.91 | 47.11 | 59,444 | -0.37(-0.78%) |