Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.74 | 54.62 | 53.74 | 54.20 | 346,569 | +0.18(+0.33%) |
Apr 27, 2017 | 53.55 | 54.39 | 53.30 | 54.02 | 158,077 | +0.53(+0.99%) |
Apr 26, 2017 | 53.37 | 53.97 | 53.06 | 53.49 | 200,401 | +0.17(+0.32%) |
Apr 25, 2017 | 53.25 | 53.61 | 52.69 | 53.32 | 211,725 | +0.50(+0.95%) |
Apr 24, 2017 | 53.35 | 53.50 | 52.56 | 52.82 | 238,168 | +0.19(+0.36%) |
Apr 21, 2017 | 52.46 | 53.05 | 52.20 | 52.63 | 154,109 | +0.09(+0.17%) |
Apr 20, 2017 | 52.13 | 52.69 | 51.64 | 52.54 | 139,699 | +0.54(+1.04%) |
Apr 19, 2017 | 51.84 | 52.62 | 51.70 | 52.00 | 176,701 | +0.17(+0.33%) |
Apr 18, 2017 | 52.35 | 52.55 | 51.27 | 51.83 | 198,409 | -0.90(-1.71%) |
Apr 17, 2017 | 52.07 | 52.84 | 51.81 | 52.73 | 198,055 | +0.62(+1.19%) |
Apr 13, 2017 | 52.43 | 52.84 | 51.87 | 52.11 | 362,937 | -0.40(-0.76%) |
Apr 12, 2017 | 52.83 | 52.95 | 52.27 | 52.51 | 276,971 | -0.47(-0.89%) |
Apr 11, 2017 | 52.25 | 53.03 | 52.08 | 52.98 | 246,665 | +0.47(+0.90%) |
Apr 10, 2017 | 51.27 | 52.58 | 50.94 | 52.51 | 292,684 | +1.28(+2.50%) |
Apr 07, 2017 | 51.28 | 51.78 | 50.80 | 51.23 | 195,442 | -0.12(-0.23%) |
Apr 06, 2017 | 50.76 | 51.39 | 50.46 | 51.35 | 161,332 | +0.46(+0.90%) |
Apr 05, 2017 | 50.75 | 51.97 | 50.57 | 50.89 | 190,155 | +0.21(+0.41%) |
Apr 04, 2017 | 50.83 | 51.07 | 50.42 | 50.68 | 183,582 | -0.23(-0.45%) |
Apr 03, 2017 | 51.12 | 51.62 | 50.75 | 50.91 | 195,611 | -0.18(-0.35%) |
Mar 31, 2017 | 51.67 | 51.67 | 51.01 | 51.09 | 153,064 | -0.45(-0.87%) |
Mar 30, 2017 | 51.36 | 51.82 | 51.11 | 51.54 | 193,996 | +0.22(+0.43%) |
Mar 29, 2017 | 51.12 | 51.83 | 50.96 | 51.32 | 166,033 | +0.02(+0.04%) |
Mar 28, 2017 | 51.05 | 51.47 | 50.56 | 51.30 | 192,988 | +0.18(+0.35%) |
Mar 27, 2017 | 50.31 | 51.37 | 46.92 | 51.12 | 134,661 | +0.40(+0.79%) |
Mar 24, 2017 | 50.20 | 51.12 | 50.20 | 50.72 | 176,432 | +0.59(+1.18%) |
Mar 23, 2017 | 49.61 | 50.53 | 49.06 | 50.13 | 174,746 | +0.61(+1.23%) |
Mar 22, 2017 | 49.30 | 50.10 | 47.61 | 49.52 | 170,886 | +0.20(+0.41%) |
Mar 21, 2017 | 50.43 | 50.63 | 49.19 | 49.32 | 269,220 | -0.93(-1.85%) |
Mar 20, 2017 | 50.20 | 50.34 | 49.81 | 50.25 | 251,032 | +0.00(+0.00%) |
Mar 17, 2017 | 49.97 | 50.40 | 49.54 | 50.25 | 397,100 | +0.15(+0.30%) |
Mar 16, 2017 | 50.40 | 50.48 | 49.86 | 50.10 | 159,347 | +0.01(+0.02%) |
Mar 15, 2017 | 50.35 | 50.64 | 49.66 | 50.09 | 260,520 | -0.12(-0.24%) |
Mar 14, 2017 | 50.34 | 50.85 | 49.77 | 50.21 | 161,434 | -0.30(-0.59%) |
Mar 13, 2017 | 50.07 | 50.67 | 49.68 | 50.51 | 147,263 | +0.27(+0.54%) |
Mar 10, 2017 | 50.12 | 51.11 | 49.79 | 50.24 | 139,995 | +0.29(+0.58%) |
Mar 09, 2017 | 49.56 | 50.73 | 49.01 | 49.95 | 252,796 | +0.42(+0.85%) |
Mar 08, 2017 | 50.80 | 50.84 | 49.46 | 49.53 | 168,452 | -0.88(-1.75%) |
Mar 07, 2017 | 50.28 | 50.75 | 49.97 | 50.41 | 271,321 | +0.13(+0.26%) |
Mar 06, 2017 | 50.05 | 50.78 | 49.70 | 50.28 | 223,332 | -0.48(-0.95%) |
Mar 03, 2017 | 50.69 | 51.70 | 49.35 | 50.76 | 301,943 | -0.12(-0.24%) |
Mar 02, 2017 | 51.62 | 52.72 | 49.65 | 50.88 | 384,303 | -0.32(-0.63%) |
Mar 01, 2017 | 50.74 | 54.27 | 50.26 | 51.20 | 1,099,225 | +2.98(+6.18%) |
Feb 28, 2017 | 49.20 | 49.21 | 48.00 | 48.22 | 573,850 | -0.69(-1.41%) |
Feb 27, 2017 | 48.01 | 49.30 | 47.09 | 48.91 | 315,809 | +0.51(+1.05%) |
Feb 24, 2017 | 48.04 | 48.61 | 47.94 | 48.40 | 170,139 | +0.02(+0.04%) |
Feb 23, 2017 | 48.58 | 48.58 | 47.79 | 48.38 | 142,681 | -0.09(-0.19%) |
Feb 22, 2017 | 48.02 | 48.52 | 47.84 | 48.47 | 137,002 | +0.48(+1.00%) |
Feb 21, 2017 | 47.61 | 48.33 | 47.34 | 47.99 | 136,698 | +0.05(+0.10%) |
Feb 17, 2017 | 47.94 | 47.94 | 47.94 | 0 | +0.37(+0.78%) | |
Feb 16, 2017 | 47.19 | 48.13 | 46.99 | 47.57 | 153,472 | +0.13(+0.27%) |
Feb 15, 2017 | 47.99 | 48.40 | 47.23 | 47.44 | 249,388 | -0.33(-0.69%) |
Feb 14, 2017 | 46.44 | 48.08 | 46.40 | 47.77 | 325,504 | +1.35(+2.91%) |
Feb 13, 2017 | 46.82 | 46.99 | 46.27 | 46.42 | 93,128 | -0.10(-0.21%) |
Feb 10, 2017 | 46.36 | 46.66 | 45.85 | 46.52 | 179,782 | +0.19(+0.41%) |
Feb 09, 2017 | 45.90 | 46.43 | 45.32 | 46.33 | 111,129 | +0.49(+1.07%) |
Feb 08, 2017 | 45.72 | 46.16 | 45.18 | 45.84 | 236,162 | -0.10(-0.22%) |
Feb 07, 2017 | 46.44 | 46.70 | 45.54 | 45.94 | 168,324 | -0.25(-0.54%) |
Feb 06, 2017 | 46.41 | 46.61 | 45.86 | 46.19 | 142,472 | -0.36(-0.77%) |
Feb 03, 2017 | 46.04 | 46.65 | 45.22 | 46.55 | 183,808 | +0.95(+2.08%) |
Feb 02, 2017 | 45.47 | 46.06 | 45.29 | 45.60 | 150,326 | +0.03(+0.07%) |
Feb 01, 2017 | 45.63 | 46.55 | 45.19 | 45.57 | 307,721 | -0.25(-0.55%) |
Jan 31, 2017 | 44.26 | 46.51 | 43.48 | 45.82 | 313,600 | +1.32(+2.97%) |
Jan 30, 2017 | 46.90 | 46.90 | 44.05 | 44.50 | 523,703 | -2.83(-5.98%) |
Jan 27, 2017 | 47.29 | 47.78 | 47.11 | 47.33 | 340,840 | -0.27(-0.57%) |
Jan 26, 2017 | 47.69 | 47.84 | 47.12 | 47.60 | 176,404 | -0.06(-0.13%) |
Jan 25, 2017 | 47.36 | 48.01 | 47.25 | 47.66 | 195,709 | +0.41(+0.87%) |
Jan 24, 2017 | 47.08 | 47.36 | 46.53 | 47.25 | 201,844 | +0.19(+0.40%) |
Jan 23, 2017 | 46.04 | 47.10 | 45.76 | 47.06 | 344,971 | +0.71(+1.53%) |
Jan 20, 2017 | 45.49 | 46.60 | 45.41 | 46.35 | 338,041 | +0.70(+1.53%) |
Jan 19, 2017 | 45.82 | 46.11 | 45.28 | 45.65 | 559,304 | -0.16(-0.35%) |
Jan 18, 2017 | 45.22 | 45.86 | 43.76 | 45.81 | 387,555 | +0.84(+1.87%) |
Jan 17, 2017 | 44.05 | 45.45 | 43.66 | 44.97 | 845,271 | +0.99(+2.25%) |
Jan 13, 2017 | 43.98 | 43.98 | 43.98 | 0 | +0.58(+1.34%) | |
Jan 12, 2017 | 43.70 | 43.89 | 42.05 | 43.40 | 385,193 | -0.54(-1.23%) |
Jan 11, 2017 | 43.12 | 44.00 | 42.94 | 43.94 | 216,963 | +0.80(+1.85%) |
Jan 10, 2017 | 43.02 | 43.57 | 42.19 | 43.14 | 238,906 | +0.06(+0.14%) |
Jan 09, 2017 | 42.40 | 43.34 | 42.27 | 43.08 | 444,007 | +0.67(+1.58%) |
Jan 06, 2017 | 43.23 | 43.98 | 42.40 | 42.41 | 190,431 | -0.95(-2.19%) |
Jan 05, 2017 | 44.37 | 44.85 | 43.09 | 43.36 | 162,841 | -1.08(-2.43%) |
Jan 04, 2017 | 42.60 | 44.57 | 42.60 | 44.44 | 243,975 | +1.92(+4.52%) |
Jan 03, 2017 | 42.85 | 43.05 | 42.14 | 42.52 | 184,242 | -0.11(-0.26%) |
Dec 30, 2016 | 42.63 | 42.63 | 42.63 | 0 | +0.04(+0.09%) | |
Dec 29, 2016 | 43.30 | 43.61 | 42.26 | 42.59 | 195,747 | -0.62(-1.43%) |
Dec 28, 2016 | 43.70 | 43.87 | 42.90 | 43.21 | 133,440 | -0.56(-1.28%) |
Dec 27, 2016 | 43.30 | 44.02 | 43.12 | 43.77 | 144,096 | +0.56(+1.30%) |
Dec 23, 2016 | 43.21 | 43.21 | 43.21 | 0 | +0.32(+0.75%) | |
Dec 22, 2016 | 43.18 | 43.19 | 42.52 | 42.89 | 221,933 | -0.25(-0.58%) |
Dec 21, 2016 | 43.45 | 43.62 | 43.06 | 43.14 | 187,340 | -0.17(-0.39%) |
Dec 20, 2016 | 43.28 | 43.80 | 43.08 | 43.31 | 280,012 | +0.11(+0.25%) |
Dec 19, 2016 | 42.77 | 43.60 | 42.32 | 43.20 | 322,129 | +0.35(+0.82%) |
Dec 16, 2016 | 41.98 | 43.25 | 41.98 | 42.85 | 1,011,266 | +1.07(+2.56%) |
Dec 15, 2016 | 40.79 | 41.84 | 39.95 | 41.78 | 270,686 | +1.24(+3.06%) |
Dec 14, 2016 | 41.92 | 41.92 | 40.47 | 40.54 | 184,760 | -1.34(-3.20%) |
Dec 13, 2016 | 41.98 | 42.25 | 41.36 | 41.88 | 305,903 | +0.04(+0.10%) |
Dec 12, 2016 | 42.05 | 42.05 | 40.97 | 41.84 | 337,138 | -0.21(-0.50%) |
Dec 09, 2016 | 41.55 | 42.08 | 41.40 | 42.05 | 320,318 | +0.49(+1.18%) |
Dec 08, 2016 | 40.26 | 41.63 | 40.10 | 41.56 | 274,295 | +1.45(+3.62%) |
Dec 07, 2016 | 39.11 | 40.24 | 38.16 | 40.11 | 210,820 | +0.81(+2.06%) |
Dec 06, 2016 | 38.39 | 39.49 | 38.00 | 39.30 | 329,276 | +0.61(+1.58%) |
Dec 05, 2016 | 39.01 | 39.82 | 38.67 | 38.69 | 309,735 | -0.07(-0.18%) |
Dec 02, 2016 | 39.39 | 39.96 | 38.68 | 38.76 | 157,996 | -0.73(-1.85%) |
Dec 01, 2016 | 39.58 | 39.85 | 39.00 | 39.49 | 208,935 | +0.00(+0.00%) |
Nov 30, 2016 | 41.06 | 41.45 | 39.45 | 39.49 | 206,640 | -1.55(-3.78%) |
Nov 29, 2016 | 40.54 | 41.23 | 40.05 | 41.04 | 248,430 | +0.77(+1.91%) |
Nov 28, 2016 | 41.35 | 41.78 | 40.13 | 40.27 | 222,759 | -1.39(-3.34%) |
Nov 25, 2016 | 41.18 | 41.75 | 40.41 | 41.66 | 135,976 | +0.59(+1.44%) |
Nov 23, 2016 | 41.07 | 41.07 | 41.07 | 0 | +0.71(+1.76%) | |
Nov 22, 2016 | 40.37 | 40.49 | 39.91 | 40.36 | 132,283 | -0.08(-0.20%) |
Nov 21, 2016 | 41.00 | 41.02 | 39.86 | 40.44 | 270,577 | -0.43(-1.05%) |
Nov 18, 2016 | 40.61 | 40.89 | 40.28 | 40.87 | 373,167 | +0.18(+0.44%) |
Nov 17, 2016 | 40.40 | 41.09 | 40.40 | 40.69 | 374,931 | +0.25(+0.62%) |
Nov 16, 2016 | 40.75 | 40.87 | 40.16 | 40.44 | 379,401 | -0.31(-0.76%) |
Nov 15, 2016 | 40.89 | 41.83 | 40.29 | 40.75 | 374,205 | -0.49(-1.19%) |
Nov 14, 2016 | 41.39 | 42.11 | 40.31 | 41.24 | 436,459 | +0.12(+0.29%) |
Nov 11, 2016 | 41.08 | 41.69 | 40.67 | 41.12 | 341,008 | +0.02(+0.05%) |
Nov 10, 2016 | 40.21 | 41.60 | 40.12 | 41.10 | 465,032 | +1.55(+3.92%) |
Nov 09, 2016 | 36.75 | 39.65 | 34.58 | 39.55 | 730,997 | -0.55(-1.37%) |
Nov 08, 2016 | 39.51 | 40.29 | 39.27 | 40.10 | 278,048 | +0.56(+1.42%) |
Nov 07, 2016 | 39.57 | 40.16 | 39.05 | 39.54 | 423,606 | +1.34(+3.51%) |
Nov 04, 2016 | 41.59 | 43.34 | 37.79 | 38.20 | 1,251,671 | -5.58(-12.75%) |
Nov 03, 2016 | 42.66 | 44.22 | 42.66 | 43.78 | 423,907 | +1.29(+3.04%) |
Nov 02, 2016 | 42.17 | 43.42 | 42.14 | 42.49 | 238,215 | +0.43(+1.02%) |
Nov 01, 2016 | 43.47 | 43.47 | 41.32 | 42.06 | 336,075 | -1.20(-2.77%) |
Oct 31, 2016 | 42.45 | 43.52 | 40.58 | 43.26 | 355,299 | +0.71(+1.67%) |
Oct 28, 2016 | 42.01 | 42.60 | 41.61 | 42.55 | 366,531 | +0.55(+1.31%) |
Oct 27, 2016 | 41.00 | 42.81 | 40.06 | 42.00 | 1,126,734 | -1.62(-3.71%) |
Oct 26, 2016 | 43.55 | 44.24 | 43.11 | 43.62 | 223,537 | -0.29(-0.66%) |
Oct 25, 2016 | 43.48 | 44.28 | 43.04 | 43.91 | 291,991 | +0.27(+0.62%) |
Oct 24, 2016 | 44.00 | 44.41 | 43.50 | 43.64 | 184,366 | -0.22(-0.50%) |
Oct 21, 2016 | 44.99 | 44.99 | 43.56 | 43.86 | 325,105 | -1.29(-2.86%) |
Oct 20, 2016 | 45.25 | 45.73 | 45.01 | 45.15 | 127,286 | -0.22(-0.47%) |
Oct 19, 2016 | 46.13 | 46.13 | 44.69 | 45.37 | 312,809 | -0.75(-1.64%) |
Oct 18, 2016 | 45.63 | 46.61 | 45.57 | 46.12 | 100,813 | +0.96(+2.13%) |
Oct 17, 2016 | 45.09 | 45.73 | 44.93 | 45.16 | 149,651 | -0.02(-0.04%) |
Oct 14, 2016 | 45.65 | 45.65 | 44.88 | 45.18 | 131,392 | -0.37(-0.81%) |
Oct 13, 2016 | 44.95 | 45.76 | 44.94 | 45.55 | 135,946 | +0.11(+0.24%) |
Oct 12, 2016 | 45.13 | 46.07 | 44.98 | 45.44 | 166,276 | +0.34(+0.75%) |
Oct 11, 2016 | 46.58 | 46.58 | 44.76 | 45.10 | 152,330 | -1.56(-3.34%) |
Oct 10, 2016 | 45.97 | 47.64 | 45.95 | 46.66 | 251,533 | +1.03(+2.26%) |
Oct 07, 2016 | 46.36 | 46.75 | 44.19 | 45.63 | 478,041 | -0.57(-1.23%) |
Oct 06, 2016 | 47.66 | 47.66 | 46.19 | 46.20 | 182,081 | -1.60(-3.35%) |
Oct 05, 2016 | 47.10 | 48.13 | 47.01 | 47.80 | 128,309 | +0.90(+1.92%) |
Oct 04, 2016 | 46.86 | 46.94 | 46.54 | 46.90 | 139,971 | +0.18(+0.39%) |
Oct 03, 2016 | 47.39 | 47.39 | 46.26 | 46.72 | 185,551 | -0.72(-1.52%) |
Sep 30, 2016 | 47.63 | 47.76 | 46.76 | 47.44 | 352,605 | +0.13(+0.27%) |
Sep 29, 2016 | 48.25 | 48.41 | 47.17 | 47.31 | 158,936 | -1.14(-2.35%) |
Sep 28, 2016 | 48.07 | 48.47 | 47.47 | 48.45 | 186,319 | +0.60(+1.25%) |
Sep 27, 2016 | 47.89 | 48.10 | 47.39 | 47.85 | 254,411 | -0.10(-0.21%) |
Sep 26, 2016 | 48.34 | 48.59 | 47.71 | 47.95 | 259,771 | -0.77(-1.58%) |
Sep 23, 2016 | 49.40 | 49.67 | 48.15 | 48.72 | 294,046 | -0.78(-1.58%) |
Sep 22, 2016 | 49.99 | 50.17 | 49.29 | 49.50 | 284,089 | -0.13(-0.26%) |
Sep 21, 2016 | 49.07 | 49.76 | 49.03 | 49.63 | 171,367 | +0.51(+1.04%) |
Sep 20, 2016 | 49.42 | 49.74 | 48.89 | 49.12 | 141,400 | -0.12(-0.24%) |
Sep 19, 2016 | 49.52 | 49.87 | 48.94 | 49.24 | 114,976 | -0.01(-0.02%) |
Sep 16, 2016 | 48.46 | 49.41 | 48.46 | 49.25 | 283,414 | +0.81(+1.67%) |
Sep 15, 2016 | 47.92 | 48.55 | 47.61 | 48.44 | 93,875 | +0.44(+0.92%) |
Sep 14, 2016 | 48.50 | 48.50 | 47.85 | 48.00 | 223,368 | -0.29(-0.60%) |
Sep 13, 2016 | 48.14 | 48.50 | 47.74 | 48.29 | 221,516 | -0.53(-1.09%) |
Sep 12, 2016 | 48.58 | 49.12 | 48.11 | 48.82 | 224,570 | +0.19(+0.39%) |
Sep 09, 2016 | 49.36 | 49.36 | 48.55 | 48.63 | 189,746 | -1.27(-2.55%) |
Sep 08, 2016 | 49.37 | 50.05 | 48.99 | 49.90 | 180,061 | +0.60(+1.22%) |
Sep 07, 2016 | 49.15 | 49.72 | 47.78 | 49.30 | 142,200 | +0.18(+0.37%) |
Sep 06, 2016 | 49.51 | 49.51 | 48.60 | 49.12 | 166,595 | -0.37(-0.75%) |
Sep 02, 2016 | 48.18 | 49.49 | 49.49 | 49.49 | 192,200 | +1.39(+2.89%) |
Sep 01, 2016 | 48.13 | 48.53 | 47.66 | 48.10 | 245,651 | -0.03(-0.06%) |
Aug 31, 2016 | 48.14 | 48.35 | 47.60 | 48.13 | 280,962 | +0.06(+0.12%) |
Aug 30, 2016 | 47.03 | 48.12 | 47.03 | 48.07 | 156,278 | +0.76(+1.61%) |
Aug 29, 2016 | 46.13 | 47.39 | 46.03 | 47.31 | 158,467 | +1.26(+2.74%) |
Aug 26, 2016 | 46.31 | 46.68 | 45.73 | 46.05 | 186,638 | -0.25(-0.54%) |
Aug 25, 2016 | 46.35 | 46.86 | 46.03 | 46.30 | 140,864 | -0.17(-0.37%) |
Aug 24, 2016 | 47.92 | 47.92 | 46.37 | 46.47 | 218,314 | -1.35(-2.82%) |
Aug 23, 2016 | 47.93 | 48.06 | 47.01 | 47.82 | 204,902 | +0.03(+0.06%) |
Aug 22, 2016 | 46.78 | 47.83 | 46.76 | 47.79 | 298,147 | +0.93(+1.98%) |
Aug 19, 2016 | 47.58 | 47.58 | 46.74 | 46.86 | 337,312 | -1.04(-2.17%) |
Aug 18, 2016 | 47.76 | 48.40 | 47.60 | 47.90 | 269,850 | +0.02(+0.04%) |
Aug 17, 2016 | 48.42 | 48.49 | 47.52 | 47.88 | 416,839 | -0.62(-1.28%) |
Aug 16, 2016 | 49.31 | 49.56 | 48.38 | 48.50 | 224,570 | -0.77(-1.56%) |
Aug 15, 2016 | 48.52 | 49.37 | 48.48 | 49.27 | 329,342 | +0.67(+1.38%) |
Aug 12, 2016 | 48.87 | 48.99 | 48.22 | 48.60 | 217,654 | -0.19(-0.39%) |
Aug 11, 2016 | 48.82 | 49.09 | 48.35 | 48.79 | 241,793 | +0.10(+0.21%) |
Aug 10, 2016 | 49.57 | 49.72 | 48.53 | 48.69 | 380,726 | -1.00(-2.01%) |
Aug 09, 2016 | 49.58 | 50.31 | 49.44 | 49.69 | 343,248 | +0.26(+0.53%) |
Aug 08, 2016 | 49.89 | 50.37 | 49.26 | 49.43 | 661,423 | -0.78(-1.55%) |
Aug 05, 2016 | 50.87 | 51.13 | 49.94 | 50.21 | 454,350 | -0.45(-0.89%) |
Aug 04, 2016 | 51.00 | 52.11 | 50.37 | 50.66 | 536,867 | -0.42(-0.82%) |
Aug 03, 2016 | 50.16 | 51.78 | 45.48 | 51.08 | 1,910,247 | -2.70(-5.02%) |
Aug 02, 2016 | 54.16 | 54.95 | 51.44 | 53.78 | 546,804 | -1.22(-2.22%) |
Aug 01, 2016 | 53.41 | 55.16 | 52.96 | 55.00 | 567,420 | +1.45(+2.71%) |
Jul 29, 2016 | 52.64 | 53.73 | 52.29 | 53.55 | 287,915 | +1.03(+1.96%) |
Jul 28, 2016 | 52.43 | 52.82 | 52.04 | 52.52 | 122,140 | -0.16(-0.30%) |
Jul 27, 2016 | 53.01 | 53.04 | 52.03 | 52.68 | 122,316 | -0.25(-0.47%) |
Jul 26, 2016 | 52.76 | 53.00 | 52.20 | 52.93 | 125,230 | +0.41(+0.78%) |
Jul 25, 2016 | 53.42 | 53.42 | 52.35 | 52.52 | 133,868 | -0.90(-1.68%) |
Jul 22, 2016 | 53.24 | 53.82 | 52.03 | 53.42 | 117,973 | +0.30(+0.56%) |
Jul 21, 2016 | 52.55 | 53.69 | 52.41 | 53.12 | 229,893 | +0.51(+0.97%) |
Jul 20, 2016 | 52.29 | 53.03 | 52.05 | 52.61 | 252,911 | +0.31(+0.59%) |
Jul 19, 2016 | 52.75 | 53.17 | 51.89 | 52.30 | 239,210 | -0.45(-0.85%) |
Jul 18, 2016 | 52.40 | 52.86 | 51.96 | 52.75 | 158,085 | +0.44(+0.84%) |
Jul 15, 2016 | 52.47 | 52.47 | 51.54 | 52.31 | 149,324 | +0.25(+0.48%) |
Jul 14, 2016 | 53.17 | 53.17 | 52.02 | 52.06 | 86,203 | -0.75(-1.42%) |
Jul 13, 2016 | 53.38 | 53.83 | 52.54 | 52.81 | 110,821 | -0.37(-0.70%) |
Jul 12, 2016 | 52.42 | 53.42 | 52.17 | 53.18 | 262,125 | +0.93(+1.78%) |
Jul 11, 2016 | 52.38 | 53.22 | 51.75 | 52.25 | 130,370 | -0.08(-0.15%) |
Jul 08, 2016 | 52.10 | 52.72 | 51.77 | 52.33 | 186,759 | +0.63(+1.22%) |
Jul 07, 2016 | 50.87 | 52.09 | 50.69 | 51.70 | 191,685 | +1.52(+3.03%) |
Jul 05, 2016 | 50.58 | 50.76 | 49.69 | 50.18 | 167,109 | -0.79(-1.55%) |
Jul 01, 2016 | 50.29 | 50.97 | 50.97 | 50.97 | 200,500 | +0.49(+0.97%) |
Jun 30, 2016 | 49.61 | 50.52 | 49.20 | 50.48 | 261,069 | +0.94(+1.90%) |
Jun 29, 2016 | 49.13 | 49.74 | 46.12 | 49.54 | 274,148 | +0.80(+1.64%) |
Jun 28, 2016 | 48.79 | 50.00 | 48.60 | 48.74 | 273,386 | +0.19(+0.39%) |
Jun 27, 2016 | 48.55 | 48.93 | 47.86 | 48.55 | 326,722 | -0.58(-1.18%) |
Jun 24, 2016 | 48.77 | 50.49 | 48.51 | 49.13 | 474,728 | -1.78(-3.50%) |
Jun 23, 2016 | 49.79 | 51.00 | 49.62 | 50.91 | 233,883 | +1.60(+3.24%) |
Jun 22, 2016 | 49.20 | 50.00 | 48.84 | 49.31 | 125,824 | +0.10(+0.20%) |
Jun 21, 2016 | 49.23 | 49.57 | 48.49 | 49.21 | 166,079 | +0.14(+0.29%) |
Jun 20, 2016 | 48.52 | 49.62 | 48.33 | 49.07 | 274,725 | +0.97(+2.02%) |
Jun 17, 2016 | 50.35 | 52.82 | 47.85 | 48.10 | 393,346 | -2.39(-4.73%) |
Jun 16, 2016 | 50.01 | 50.55 | 49.55 | 50.49 | 168,173 | +0.11(+0.22%) |
Jun 15, 2016 | 50.45 | 50.61 | 49.89 | 50.38 | 137,805 | +0.14(+0.28%) |
Jun 14, 2016 | 50.04 | 50.67 | 49.63 | 50.24 | 190,062 | +0.01(+0.02%) |
Jun 13, 2016 | 51.63 | 52.03 | 50.09 | 50.23 | 212,762 | -1.57(-3.03%) |
Jun 10, 2016 | 52.34 | 52.80 | 51.60 | 51.80 | 213,988 | -1.00(-1.89%) |
Jun 09, 2016 | 54.05 | 54.42 | 52.39 | 52.80 | 330,175 | -1.27(-2.35%) |
Jun 08, 2016 | 53.21 | 54.14 | 52.76 | 54.07 | 155,850 | +0.60(+1.12%) |
Jun 07, 2016 | 52.95 | 53.68 | 52.09 | 53.47 | 172,132 | +0.34(+0.64%) |
Jun 06, 2016 | 52.71 | 53.48 | 52.41 | 53.13 | 159,743 | +0.57(+1.08%) |
Jun 03, 2016 | 52.50 | 52.95 | 51.97 | 52.56 | 166,389 | -0.30(-0.57%) |
Jun 02, 2016 | 51.93 | 52.88 | 51.72 | 52.86 | 148,151 | +0.98(+1.89%) |
Jun 01, 2016 | 50.77 | 52.05 | 50.00 | 51.88 | 189,354 | +1.01(+1.99%) |
May 31, 2016 | 50.73 | 51.08 | 50.06 | 50.87 | 231,201 | +0.20(+0.39%) |
May 27, 2016 | 51.40 | 50.67 | 50.67 | 50.67 | 138,100 | -0.52(-1.02%) |
May 26, 2016 | 51.39 | 51.45 | 50.47 | 51.19 | 152,374 | -0.32(-0.62%) |
May 25, 2016 | 52.28 | 53.02 | 51.32 | 51.51 | 281,479 | -0.77(-1.47%) |
May 24, 2016 | 50.92 | 52.48 | 50.65 | 52.28 | 358,927 | +1.87(+3.71%) |
May 23, 2016 | 50.80 | 51.26 | 50.14 | 50.41 | 215,610 | +0.00(+0.00%) |
May 20, 2016 | 51.37 | 51.41 | 49.80 | 50.41 | 287,544 | -0.78(-1.52%) |
May 19, 2016 | 51.32 | 51.98 | 50.18 | 51.19 | 152,601 | -0.41(-0.79%) |
May 18, 2016 | 50.38 | 51.96 | 50.01 | 51.60 | 228,096 | +1.39(+2.77%) |
May 17, 2016 | 50.49 | 51.70 | 49.65 | 50.21 | 392,439 | -0.38(-0.75%) |
May 16, 2016 | 50.27 | 50.86 | 49.64 | 50.59 | 209,527 | +0.31(+0.62%) |
May 13, 2016 | 50.04 | 52.29 | 50.04 | 50.28 | 226,099 | +0.36(+0.72%) |
May 12, 2016 | 51.93 | 51.93 | 49.46 | 49.92 | 253,243 | -1.57(-3.05%) |
May 11, 2016 | 52.25 | 52.25 | 51.37 | 51.49 | 327,466 | -0.50(-0.96%) |
May 10, 2016 | 52.51 | 52.51 | 51.04 | 51.99 | 253,969 | +0.30(+0.58%) |
May 09, 2016 | 50.28 | 52.40 | 50.23 | 51.69 | 386,890 | +0.47(+0.92%) |
May 06, 2016 | 49.56 | 51.25 | 49.08 | 51.22 | 266,733 | +1.57(+3.16%) |
May 05, 2016 | 49.62 | 50.35 | 48.78 | 49.65 | 342,507 | +0.62(+1.26%) |
May 04, 2016 | 50.64 | 51.39 | 48.54 | 49.03 | 696,160 | -2.80(-5.40%) |
May 03, 2016 | 52.11 | 52.85 | 51.47 | 51.83 | 320,687 | -0.87(-1.65%) |