Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.82 | 61.82 | 60.37 | 61.07 | 162,144 | -0.79(-1.27%) |
May 30, 2017 | 59.81 | 61.94 | 59.52 | 61.85 | 168,012 | +1.83(+3.05%) |
May 26, 2017 | 59.94 | 60.12 | 59.64 | 60.02 | 99,936 | -0.01(-0.02%) |
May 25, 2017 | 60.80 | 61.24 | 59.64 | 60.03 | 114,843 | -0.66(-1.08%) |
May 24, 2017 | 61.14 | 61.76 | 60.42 | 60.69 | 88,874 | -0.58(-0.95%) |
May 23, 2017 | 61.42 | 61.76 | 60.65 | 61.27 | 101,700 | +0.04(+0.06%) |
May 22, 2017 | 61.51 | 61.78 | 60.28 | 61.24 | 125,606 | -0.10(-0.16%) |
May 19, 2017 | 61.71 | 62.22 | 61.27 | 61.34 | 111,618 | +0.06(+0.10%) |
May 18, 2017 | 61.34 | 61.85 | 60.96 | 61.27 | 135,759 | -0.42(-0.68%) |
May 17, 2017 | 63.37 | 63.10 | 61.04 | 61.69 | 207,756 | -1.68(-2.65%) |
May 16, 2017 | 64.30 | 64.32 | 62.96 | 63.37 | 132,600 | -0.84(-1.31%) |
May 15, 2017 | 64.08 | 64.21 | 63.40 | 64.21 | 139,676 | +0.66(+1.03%) |
May 12, 2017 | 64.01 | 64.37 | 63.49 | 63.55 | 120,577 | -0.89(-1.39%) |
May 11, 2017 | 65.14 | 65.14 | 63.62 | 64.44 | 88,609 | -0.77(-1.17%) |
May 10, 2017 | 65.12 | 65.85 | 64.45 | 65.21 | 181,702 | +0.21(+0.32%) |
May 09, 2017 | 65.20 | 65.55 | 63.94 | 65.00 | 179,185 | -0.22(-0.34%) |
May 08, 2017 | 66.16 | 66.22 | 65.13 | 65.22 | 80,454 | -1.26(-1.89%) |
May 05, 2017 | 65.97 | 66.76 | 65.85 | 66.47 | 115,758 | +0.47(+0.72%) |
May 04, 2017 | 66.30 | 66.30 | 65.35 | 66.00 | 137,539 | -0.23(-0.34%) |
May 03, 2017 | 65.92 | 67.10 | 65.34 | 66.23 | 192,829 | +0.09(+0.14%) |
May 02, 2017 | 64.68 | 68.22 | 64.23 | 66.14 | 347,544 | +2.17(+3.39%) |
May 01, 2017 | 64.68 | 64.68 | 63.74 | 63.97 | 176,793 | -0.39(-0.61%) |
Apr 28, 2017 | 64.53 | 64.63 | 63.66 | 64.36 | 158,737 | +0.17(+0.27%) |
Apr 27, 2017 | 63.57 | 64.41 | 63.32 | 64.19 | 114,484 | +0.46(+0.73%) |
Apr 26, 2017 | 63.50 | 64.69 | 63.50 | 63.72 | 128,591 | -0.03(-0.04%) |
Apr 25, 2017 | 62.88 | 64.09 | 62.52 | 63.75 | 128,726 | +1.43(+2.29%) |
Apr 24, 2017 | 62.17 | 62.69 | 61.15 | 62.32 | 189,032 | +1.27(+2.07%) |
Apr 21, 2017 | 61.43 | 61.76 | 60.64 | 61.05 | 129,166 | -0.37(-0.61%) |
Apr 20, 2017 | 59.99 | 61.57 | 59.18 | 61.43 | 94,409 | +1.95(+3.28%) |
Apr 19, 2017 | 59.47 | 59.96 | 59.20 | 59.48 | 101,365 | +0.17(+0.29%) |
Apr 18, 2017 | 58.20 | 59.56 | 58.20 | 59.30 | 108,086 | +0.45(+0.76%) |
Apr 17, 2017 | 58.58 | 59.23 | 57.96 | 58.86 | 144,979 | +0.47(+0.81%) |
Apr 13, 2017 | 60.93 | 61.14 | 58.33 | 58.38 | 133,504 | -2.71(-4.44%) |
Apr 12, 2017 | 62.52 | 62.88 | 60.53 | 61.10 | 154,078 | -1.62(-2.59%) |
Apr 11, 2017 | 61.85 | 62.77 | 61.04 | 62.72 | 74,939 | +0.65(+1.04%) |
Apr 10, 2017 | 61.97 | 63.09 | 61.76 | 62.07 | 84,645 | +0.15(+0.24%) |
Apr 07, 2017 | 62.22 | 62.78 | 61.72 | 61.93 | 172,367 | -0.45(-0.72%) |
Apr 06, 2017 | 62.04 | 62.77 | 61.74 | 62.37 | 130,319 | +0.22(+0.35%) |
Apr 05, 2017 | 63.96 | 64.62 | 62.11 | 62.16 | 123,456 | -1.16(-1.83%) |
Apr 04, 2017 | 63.91 | 64.62 | 63.07 | 63.31 | 148,651 | -0.63(-0.98%) |
Apr 03, 2017 | 64.91 | 65.42 | 63.30 | 63.94 | 231,681 | -0.88(-1.36%) |
Mar 31, 2017 | 63.31 | 65.37 | 62.98 | 64.82 | 475,768 | +1.30(+2.05%) |
Mar 30, 2017 | 60.21 | 63.56 | 60.21 | 63.52 | 328,954 | +3.53(+5.88%) |
Mar 29, 2017 | 59.90 | 60.16 | 59.10 | 60.00 | 206,412 | -0.20(-0.33%) |
Mar 28, 2017 | 58.58 | 60.30 | 58.20 | 60.20 | 182,242 | +1.32(+2.24%) |
Mar 27, 2017 | 57.28 | 59.28 | 56.81 | 58.88 | 124,678 | +0.97(+1.67%) |
Mar 24, 2017 | 58.23 | 58.94 | 57.55 | 57.91 | 87,718 | -0.44(-0.75%) |
Mar 23, 2017 | 57.81 | 58.71 | 57.52 | 58.35 | 120,078 | +0.25(+0.42%) |
Mar 22, 2017 | 58.23 | 59.04 | 57.60 | 58.10 | 107,217 | +0.19(+0.33%) |
Mar 21, 2017 | 60.61 | 61.24 | 57.66 | 57.91 | 103,460 | -2.30(-3.83%) |
Mar 20, 2017 | 60.63 | 61.25 | 59.95 | 60.22 | 78,186 | -0.64(-1.05%) |
Mar 17, 2017 | 60.12 | 61.48 | 59.51 | 60.85 | 244,638 | +0.75(+1.24%) |
Mar 16, 2017 | 61.08 | 61.35 | 59.34 | 60.11 | 80,317 | -0.92(-1.51%) |
Mar 15, 2017 | 58.64 | 61.69 | 58.64 | 61.03 | 168,738 | +2.52(+4.31%) |
Mar 14, 2017 | 57.57 | 58.69 | 57.44 | 58.50 | 83,781 | +0.51(+0.88%) |
Mar 13, 2017 | 57.69 | 58.26 | 57.43 | 57.99 | 104,666 | +0.26(+0.46%) |
Mar 10, 2017 | 57.65 | 58.05 | 56.97 | 57.73 | 125,527 | +0.52(+0.91%) |
Mar 09, 2017 | 57.42 | 57.97 | 56.65 | 57.21 | 86,179 | -0.31(-0.54%) |
Mar 08, 2017 | 59.16 | 59.56 | 57.47 | 57.52 | 63,985 | -1.44(-2.44%) |
Mar 07, 2017 | 59.87 | 59.87 | 58.89 | 58.96 | 54,635 | -0.86(-1.43%) |
Mar 06, 2017 | 59.11 | 60.12 | 58.91 | 59.81 | 63,565 | +0.46(+0.77%) |
Mar 03, 2017 | 60.67 | 60.81 | 59.37 | 59.36 | 107,387 | -1.14(-1.88%) |
Mar 02, 2017 | 61.99 | 62.39 | 60.49 | 60.50 | 134,608 | -1.52(-2.45%) |
Mar 01, 2017 | 60.32 | 62.13 | 60.32 | 62.02 | 178,149 | +2.55(+4.29%) |
Feb 28, 2017 | 59.87 | 60.53 | 59.23 | 59.47 | 136,236 | -0.62(-1.03%) |
Feb 27, 2017 | 59.67 | 60.38 | 59.45 | 60.09 | 98,180 | +0.36(+0.59%) |
Feb 24, 2017 | 59.02 | 60.28 | 59.02 | 59.73 | 73,225 | +0.24(+0.40%) |
Feb 23, 2017 | 59.41 | 60.01 | 58.93 | 59.50 | 130,700 | +0.43(+0.72%) |
Feb 22, 2017 | 58.88 | 59.63 | 57.87 | 59.07 | 74,706 | +0.08(+0.14%) |
Feb 21, 2017 | 57.61 | 59.85 | 57.61 | 58.99 | 144,299 | +1.33(+2.31%) |
Feb 17, 2017 | 57.65 | 57.65 | 57.65 | 0 | -1.03(-1.76%) | |
Feb 16, 2017 | 58.99 | 60.58 | 55.71 | 58.69 | 243,282 | -4.36(-6.91%) |
Feb 15, 2017 | 62.42 | 63.10 | 62.28 | 63.05 | 96,637 | +0.59(+0.94%) |
Feb 14, 2017 | 62.03 | 62.93 | 61.43 | 62.46 | 102,574 | +0.40(+0.64%) |
Feb 13, 2017 | 61.83 | 62.19 | 61.60 | 62.06 | 94,461 | +0.40(+0.65%) |
Feb 10, 2017 | 61.20 | 61.78 | 60.51 | 61.66 | 42,221 | +0.65(+1.07%) |
Feb 09, 2017 | 59.81 | 61.31 | 59.81 | 61.00 | 67,312 | +1.30(+2.17%) |
Feb 08, 2017 | 60.11 | 60.26 | 59.23 | 59.71 | 46,442 | -0.89(-1.47%) |
Feb 07, 2017 | 60.78 | 61.83 | 60.30 | 60.59 | 160,442 | -0.26(-0.43%) |
Feb 06, 2017 | 61.22 | 61.32 | 60.34 | 60.86 | 37,238 | -0.51(-0.83%) |
Feb 03, 2017 | 60.39 | 61.37 | 60.34 | 61.37 | 49,788 | +1.34(+2.24%) |
Feb 02, 2017 | 60.84 | 61.18 | 59.76 | 60.02 | 42,006 | -1.20(-1.96%) |
Feb 01, 2017 | 62.16 | 62.25 | 60.83 | 61.22 | 84,222 | -0.44(-0.71%) |
Jan 31, 2017 | 60.31 | 61.76 | 59.38 | 61.66 | 153,543 | +1.20(+1.98%) |
Jan 30, 2017 | 60.50 | 60.84 | 59.57 | 60.46 | 92,271 | -1.04(-1.68%) |
Jan 27, 2017 | 61.30 | 61.69 | 60.83 | 61.49 | 55,549 | +0.30(+0.49%) |
Jan 26, 2017 | 61.82 | 62.09 | 60.52 | 61.19 | 51,503 | -0.63(-1.01%) |
Jan 25, 2017 | 60.80 | 61.98 | 60.32 | 61.82 | 54,124 | +1.20(+1.98%) |
Jan 24, 2017 | 58.99 | 60.82 | 58.72 | 60.62 | 50,832 | +1.68(+2.85%) |
Jan 23, 2017 | 59.67 | 59.67 | 58.58 | 58.94 | 57,405 | -0.67(-1.13%) |
Jan 20, 2017 | 59.68 | 60.20 | 59.17 | 59.61 | 63,884 | -0.13(-0.21%) |
Jan 19, 2017 | 60.24 | 60.99 | 59.54 | 59.74 | 54,127 | -0.45(-0.75%) |
Jan 18, 2017 | 60.72 | 60.85 | 59.71 | 60.20 | 59,112 | -0.26(-0.44%) |
Jan 17, 2017 | 61.28 | 61.28 | 60.16 | 60.46 | 39,940 | -0.99(-1.61%) |
Jan 13, 2017 | 61.45 | 61.45 | 61.45 | 0 | +0.77(+1.27%) | |
Jan 12, 2017 | 62.02 | 62.02 | 59.74 | 60.68 | 55,484 | -1.51(-2.42%) |
Jan 11, 2017 | 60.57 | 62.23 | 59.81 | 62.18 | 111,879 | +1.67(+2.76%) |
Jan 10, 2017 | 60.40 | 60.75 | 59.96 | 60.51 | 71,954 | +0.38(+0.63%) |
Jan 09, 2017 | 61.05 | 61.22 | 60.06 | 60.13 | 109,014 | -1.05(-1.72%) |
Jan 06, 2017 | 61.78 | 61.78 | 61.15 | 61.19 | 67,232 | -0.57(-0.93%) |
Jan 05, 2017 | 62.70 | 62.70 | 61.43 | 61.76 | 71,143 | -0.68(-1.09%) |
Jan 04, 2017 | 61.91 | 62.78 | 61.50 | 62.44 | 130,187 | +0.79(+1.28%) |
Jan 03, 2017 | 61.97 | 62.24 | 61.04 | 61.65 | 68,691 | +0.49(+0.80%) |
Dec 30, 2016 | 61.16 | 61.16 | 61.16 | 0 | -1.04(-1.66%) | |
Dec 29, 2016 | 62.74 | 62.74 | 61.89 | 62.19 | 52,132 | -0.25(-0.41%) |
Dec 28, 2016 | 62.75 | 62.86 | 62.24 | 62.45 | 123,608 | -0.27(-0.43%) |
Dec 27, 2016 | 62.12 | 62.80 | 61.29 | 62.72 | 112,991 | +0.66(+1.07%) |
Dec 23, 2016 | 62.06 | 62.06 | 62.06 | 0 | -0.14(-0.22%) | |
Dec 22, 2016 | 62.04 | 62.58 | 61.70 | 62.19 | 78,422 | -0.04(-0.06%) |
Dec 21, 2016 | 62.27 | 62.57 | 61.98 | 62.23 | 81,089 | +0.01(+0.01%) |
Dec 20, 2016 | 61.71 | 62.49 | 60.80 | 62.22 | 93,262 | +0.61(+0.99%) |
Dec 19, 2016 | 59.39 | 62.05 | 59.39 | 61.61 | 189,324 | +2.04(+3.43%) |
Dec 16, 2016 | 59.96 | 60.68 | 59.51 | 59.57 | 436,905 | -0.33(-0.55%) |
Dec 15, 2016 | 59.25 | 60.09 | 58.85 | 59.90 | 76,428 | +0.58(+0.98%) |
Dec 14, 2016 | 60.50 | 60.91 | 59.17 | 59.31 | 71,661 | -1.29(-2.13%) |
Dec 13, 2016 | 61.00 | 61.07 | 59.83 | 60.60 | 79,391 | -0.19(-0.31%) |
Dec 12, 2016 | 60.83 | 61.31 | 60.34 | 60.79 | 87,325 | -0.03(-0.04%) |
Dec 09, 2016 | 60.00 | 60.86 | 59.49 | 60.82 | 187,057 | +0.83(+1.38%) |
Dec 08, 2016 | 59.61 | 60.30 | 59.22 | 60.00 | 89,632 | +0.65(+1.10%) |
Dec 07, 2016 | 58.38 | 59.52 | 57.94 | 59.34 | 162,661 | +1.02(+1.74%) |
Dec 06, 2016 | 57.06 | 58.84 | 56.75 | 58.33 | 223,854 | +1.55(+2.73%) |
Dec 05, 2016 | 55.85 | 56.87 | 55.68 | 56.77 | 163,093 | +1.32(+2.37%) |
Dec 02, 2016 | 55.91 | 56.13 | 55.26 | 55.46 | 90,984 | -0.64(-1.15%) |
Dec 01, 2016 | 55.37 | 56.15 | 54.77 | 56.10 | 197,842 | +0.90(+1.63%) |
Nov 30, 2016 | 55.29 | 55.50 | 54.68 | 55.20 | 171,826 | +0.43(+0.78%) |
Nov 29, 2016 | 54.85 | 55.15 | 54.30 | 54.78 | 120,406 | -0.05(-0.08%) |
Nov 28, 2016 | 55.49 | 56.01 | 54.68 | 54.82 | 166,988 | -0.96(-1.72%) |
Nov 25, 2016 | 55.44 | 55.82 | 54.97 | 55.78 | 66,384 | +0.69(+1.25%) |
Nov 23, 2016 | 55.09 | 55.09 | 55.09 | 0 | +0.14(+0.26%) | |
Nov 22, 2016 | 54.21 | 55.12 | 53.84 | 54.95 | 190,932 | +1.08(+2.00%) |
Nov 21, 2016 | 54.39 | 54.45 | 53.46 | 53.87 | 124,868 | -0.13(-0.23%) |
Nov 18, 2016 | 53.69 | 54.19 | 53.69 | 54.00 | 108,918 | +0.44(+0.83%) |
Nov 17, 2016 | 53.92 | 54.40 | 53.41 | 53.55 | 72,166 | -0.36(-0.67%) |
Nov 16, 2016 | 54.22 | 54.61 | 53.87 | 53.92 | 123,984 | -0.31(-0.57%) |
Nov 15, 2016 | 53.92 | 54.96 | 53.84 | 54.22 | 109,877 | -0.25(-0.46%) |
Nov 14, 2016 | 54.33 | 55.61 | 53.97 | 54.48 | 184,016 | +0.60(+1.11%) |
Nov 11, 2016 | 53.60 | 54.35 | 53.20 | 53.88 | 264,861 | +0.14(+0.27%) |
Nov 10, 2016 | 52.44 | 54.15 | 51.83 | 53.73 | 322,312 | +2.21(+4.28%) |
Nov 09, 2016 | 49.60 | 52.09 | 49.60 | 51.53 | 258,489 | +1.74(+3.49%) |
Nov 08, 2016 | 50.18 | 50.43 | 49.65 | 49.79 | 83,102 | -0.43(-0.86%) |
Nov 07, 2016 | 50.31 | 50.95 | 49.85 | 50.22 | 241,166 | +0.82(+1.67%) |
Nov 04, 2016 | 48.23 | 50.25 | 47.77 | 49.40 | 145,643 | +1.28(+2.67%) |
Nov 03, 2016 | 47.05 | 48.82 | 47.05 | 48.12 | 198,334 | +0.31(+0.64%) |
Nov 02, 2016 | 48.31 | 48.69 | 47.79 | 47.81 | 94,647 | -0.55(-1.14%) |
Nov 01, 2016 | 48.96 | 49.13 | 47.87 | 48.36 | 136,410 | -0.61(-1.24%) |
Oct 31, 2016 | 48.87 | 49.29 | 48.35 | 48.97 | 81,226 | +0.35(+0.73%) |
Oct 28, 2016 | 49.01 | 49.17 | 48.58 | 48.61 | 106,007 | -0.43(-0.87%) |
Oct 27, 2016 | 49.27 | 49.31 | 48.79 | 49.04 | 87,927 | -0.09(-0.18%) |
Oct 26, 2016 | 48.89 | 49.59 | 48.89 | 49.13 | 113,762 | -0.04(-0.07%) |
Oct 25, 2016 | 50.14 | 50.61 | 49.11 | 49.17 | 70,516 | -1.10(-2.20%) |
Oct 24, 2016 | 50.23 | 50.81 | 50.12 | 50.27 | 62,415 | +0.44(+0.89%) |
Oct 21, 2016 | 50.03 | 50.35 | 49.79 | 49.83 | 86,581 | -0.65(-1.29%) |
Oct 20, 2016 | 50.69 | 51.03 | 50.41 | 50.48 | 119,558 | -0.43(-0.84%) |
Oct 19, 2016 | 51.06 | 51.35 | 50.69 | 50.90 | 141,563 | +0.00(+0.00%) |
Oct 18, 2016 | 51.53 | 51.53 | 50.76 | 50.90 | 71,539 | -0.01(-0.02%) |
Oct 17, 2016 | 50.50 | 51.15 | 49.93 | 50.91 | 80,031 | +0.27(+0.54%) |
Oct 14, 2016 | 50.79 | 51.67 | 50.44 | 50.64 | 103,409 | +0.00(+0.00%) |
Oct 13, 2016 | 50.11 | 51.06 | 49.83 | 50.64 | 123,033 | +0.10(+0.20%) |
Oct 12, 2016 | 50.21 | 51.18 | 49.31 | 50.54 | 57,774 | +0.30(+0.59%) |
Oct 11, 2016 | 50.71 | 50.71 | 49.71 | 50.24 | 82,132 | -0.66(-1.30%) |
Oct 10, 2016 | 51.27 | 51.57 | 50.72 | 50.90 | 75,705 | +0.02(+0.04%) |
Oct 07, 2016 | 51.33 | 51.33 | 50.77 | 50.88 | 95,218 | -0.53(-1.04%) |
Oct 06, 2016 | 51.56 | 51.61 | 50.80 | 51.42 | 54,849 | -0.33(-0.65%) |
Oct 05, 2016 | 51.30 | 51.89 | 50.69 | 51.75 | 102,746 | +0.94(+1.85%) |
Oct 04, 2016 | 51.07 | 51.60 | 50.69 | 50.81 | 79,570 | -0.10(-0.20%) |
Oct 03, 2016 | 51.23 | 51.45 | 50.81 | 50.91 | 100,469 | -0.50(-0.97%) |
Sep 30, 2016 | 50.88 | 51.81 | 50.84 | 51.41 | 170,464 | +0.68(+1.34%) |
Sep 29, 2016 | 51.33 | 51.64 | 50.63 | 50.73 | 84,002 | -0.82(-1.60%) |
Sep 28, 2016 | 50.57 | 51.61 | 50.57 | 51.55 | 101,236 | +1.09(+2.15%) |
Sep 27, 2016 | 50.50 | 50.64 | 49.87 | 50.47 | 100,452 | -0.14(-0.29%) |
Sep 26, 2016 | 50.51 | 51.07 | 50.38 | 50.61 | 144,952 | -0.45(-0.89%) |
Sep 23, 2016 | 51.07 | 52.00 | 50.85 | 51.07 | 147,600 | -0.57(-1.10%) |
Sep 22, 2016 | 50.93 | 51.65 | 50.52 | 51.64 | 96,892 | +1.10(+2.18%) |
Sep 21, 2016 | 50.44 | 50.77 | 49.75 | 50.53 | 85,226 | +0.43(+0.87%) |
Sep 20, 2016 | 50.00 | 50.24 | 49.64 | 50.10 | 114,362 | +0.38(+0.76%) |
Sep 19, 2016 | 50.08 | 50.71 | 49.16 | 49.72 | 116,333 | -0.05(-0.09%) |
Sep 16, 2016 | 49.81 | 50.20 | 49.65 | 49.76 | 214,098 | -0.03(-0.05%) |
Sep 15, 2016 | 49.76 | 50.12 | 49.50 | 49.79 | 121,352 | +0.15(+0.31%) |
Sep 14, 2016 | 49.87 | 50.07 | 49.10 | 49.64 | 158,852 | -0.13(-0.25%) |
Sep 13, 2016 | 49.52 | 50.13 | 49.20 | 49.76 | 313,978 | -0.29(-0.58%) |
Sep 12, 2016 | 49.43 | 50.17 | 48.89 | 50.05 | 215,320 | +0.20(+0.40%) |
Sep 09, 2016 | 50.24 | 50.31 | 49.69 | 49.85 | 296,669 | -0.84(-1.66%) |
Sep 08, 2016 | 49.88 | 50.95 | 49.57 | 50.69 | 166,718 | +0.74(+1.49%) |
Sep 07, 2016 | 49.28 | 49.99 | 49.02 | 49.95 | 138,506 | +0.76(+1.54%) |
Sep 06, 2016 | 49.61 | 49.61 | 48.89 | 49.19 | 67,077 | -0.17(-0.35%) |
Sep 02, 2016 | 49.46 | 49.36 | 49.36 | 49.36 | 123,676 | +0.33(+0.66%) |
Sep 01, 2016 | 48.89 | 49.41 | 48.28 | 49.04 | 138,669 | +0.27(+0.56%) |
Aug 31, 2016 | 49.62 | 49.71 | 48.13 | 48.77 | 194,597 | -1.03(-2.07%) |
Aug 30, 2016 | 49.25 | 50.19 | 48.95 | 49.80 | 169,897 | +0.73(+1.49%) |
Aug 29, 2016 | 49.08 | 49.12 | 48.70 | 49.07 | 85,985 | +0.06(+0.13%) |
Aug 26, 2016 | 48.68 | 49.06 | 48.46 | 49.00 | 217,916 | +0.35(+0.72%) |
Aug 25, 2016 | 47.67 | 48.69 | 47.47 | 48.65 | 153,962 | +0.95(+1.98%) |
Aug 24, 2016 | 47.61 | 47.73 | 47.15 | 47.71 | 135,270 | +0.02(+0.04%) |
Aug 23, 2016 | 47.94 | 48.34 | 47.65 | 47.69 | 53,662 | +0.11(+0.23%) |
Aug 22, 2016 | 47.22 | 47.59 | 46.88 | 47.58 | 77,698 | +0.04(+0.08%) |
Aug 19, 2016 | 47.62 | 47.62 | 47.21 | 47.54 | 58,410 | -0.17(-0.36%) |
Aug 18, 2016 | 47.65 | 47.72 | 46.91 | 47.71 | 95,265 | +0.23(+0.47%) |
Aug 17, 2016 | 47.32 | 47.82 | 47.22 | 47.49 | 120,848 | +0.06(+0.13%) |
Aug 16, 2016 | 47.39 | 47.66 | 46.94 | 47.43 | 120,628 | +0.07(+0.15%) |
Aug 15, 2016 | 47.26 | 47.57 | 47.26 | 47.35 | 80,724 | +0.36(+0.77%) |
Aug 12, 2016 | 46.73 | 47.19 | 46.45 | 46.99 | 125,158 | +0.17(+0.37%) |
Aug 11, 2016 | 45.77 | 46.98 | 45.72 | 46.82 | 147,678 | +1.20(+2.63%) |
Aug 10, 2016 | 45.44 | 45.73 | 45.14 | 45.62 | 147,808 | +0.18(+0.40%) |
Aug 09, 2016 | 45.52 | 45.80 | 44.98 | 45.44 | 281,518 | -0.07(-0.16%) |
Aug 08, 2016 | 44.99 | 45.86 | 44.99 | 45.52 | 264,385 | +0.55(+1.22%) |
Aug 05, 2016 | 44.91 | 45.42 | 44.69 | 44.97 | 244,887 | +0.28(+0.63%) |
Aug 04, 2016 | 45.52 | 45.86 | 44.66 | 44.69 | 275,775 | -0.83(-1.82%) |
Aug 03, 2016 | 41.91 | 46.87 | 41.91 | 45.52 | 802,133 | +3.97(+9.54%) |
Aug 02, 2016 | 41.37 | 42.01 | 41.23 | 41.55 | 297,491 | +0.13(+0.30%) |
Aug 01, 2016 | 41.30 | 41.69 | 40.87 | 41.42 | 282,774 | +0.19(+0.46%) |
Jul 29, 2016 | 41.22 | 41.76 | 41.02 | 41.23 | 144,890 | -0.18(-0.44%) |
Jul 28, 2016 | 41.89 | 41.95 | 41.22 | 41.41 | 176,360 | -0.53(-1.27%) |
Jul 27, 2016 | 41.86 | 42.04 | 41.37 | 41.95 | 261,410 | +0.26(+0.63%) |
Jul 26, 2016 | 41.47 | 42.04 | 41.47 | 41.68 | 232,411 | +0.27(+0.65%) |
Jul 25, 2016 | 41.89 | 42.30 | 41.36 | 41.41 | 125,797 | -0.64(-1.52%) |
Jul 22, 2016 | 42.09 | 42.45 | 41.83 | 42.05 | 130,257 | -0.05(-0.13%) |
Jul 21, 2016 | 42.67 | 43.11 | 42.00 | 42.11 | 97,484 | -0.58(-1.35%) |
Jul 20, 2016 | 42.47 | 43.15 | 41.99 | 42.69 | 79,319 | +0.29(+0.68%) |
Jul 19, 2016 | 42.93 | 42.93 | 42.33 | 42.40 | 65,740 | -0.80(-1.86%) |
Jul 18, 2016 | 43.07 | 43.48 | 42.66 | 43.20 | 103,720 | -0.05(-0.12%) |
Jul 15, 2016 | 43.41 | 43.54 | 42.88 | 43.25 | 261,340 | +0.14(+0.31%) |
Jul 14, 2016 | 43.65 | 43.69 | 42.89 | 43.12 | 139,947 | -0.05(-0.10%) |
Jul 13, 2016 | 43.64 | 43.68 | 42.95 | 43.16 | 97,983 | -0.25(-0.58%) |
Jul 12, 2016 | 42.58 | 43.73 | 42.35 | 43.42 | 135,634 | +1.39(+3.30%) |
Jul 11, 2016 | 41.64 | 42.34 | 41.64 | 42.03 | 93,734 | +0.73(+1.77%) |
Jul 08, 2016 | 40.17 | 41.53 | 39.68 | 41.30 | 115,290 | +1.61(+4.07%) |
Jul 07, 2016 | 39.63 | 40.46 | 39.12 | 39.68 | 163,494 | +0.09(+0.23%) |
Jul 06, 2016 | 39.23 | 39.87 | 38.93 | 39.59 | 108,868 | -0.04(-0.09%) |
Jul 05, 2016 | 40.33 | 40.33 | 39.22 | 39.63 | 121,857 | -0.81(-2.01%) |
Jul 01, 2016 | 39.83 | 40.44 | 40.44 | 40.44 | 146,124 | +0.43(+1.08%) |
Jun 30, 2016 | 39.57 | 40.04 | 38.96 | 40.01 | 179,236 | +0.43(+1.09%) |
Jun 29, 2016 | 39.61 | 40.01 | 39.05 | 39.58 | 116,861 | +0.50(+1.27%) |
Jun 28, 2016 | 39.21 | 39.47 | 38.65 | 39.08 | 144,690 | +0.48(+1.24%) |
Jun 27, 2016 | 40.03 | 40.03 | 38.35 | 38.60 | 178,565 | -1.95(-4.80%) |
Jun 24, 2016 | 41.35 | 41.48 | 40.16 | 40.55 | 484,016 | -2.73(-6.31%) |
Jun 23, 2016 | 43.12 | 43.55 | 42.70 | 43.28 | 227,145 | +0.66(+1.54%) |
Jun 22, 2016 | 42.79 | 43.32 | 42.16 | 42.62 | 153,359 | -0.09(-0.21%) |
Jun 21, 2016 | 43.59 | 44.27 | 42.35 | 42.71 | 104,186 | -0.87(-2.01%) |
Jun 20, 2016 | 43.88 | 44.24 | 43.57 | 43.59 | 88,391 | +0.45(+1.04%) |
Jun 17, 2016 | 42.94 | 43.80 | 42.94 | 43.14 | 184,463 | +0.27(+0.63%) |
Jun 16, 2016 | 42.32 | 43.03 | 41.70 | 42.87 | 87,071 | +0.09(+0.21%) |
Jun 15, 2016 | 42.87 | 43.44 | 42.38 | 42.78 | 101,126 | -0.04(-0.08%) |
Jun 14, 2016 | 43.63 | 44.02 | 42.46 | 42.81 | 109,888 | -0.27(-0.63%) |
Jun 13, 2016 | 43.85 | 44.24 | 42.99 | 43.08 | 88,315 | -0.85(-1.93%) |
Jun 10, 2016 | 44.60 | 44.82 | 43.53 | 43.93 | 133,641 | -1.27(-2.81%) |
Jun 09, 2016 | 45.52 | 45.52 | 44.67 | 45.20 | 132,693 | -0.69(-1.49%) |
Jun 08, 2016 | 46.06 | 46.12 | 45.69 | 45.88 | 191,572 | -0.01(-0.02%) |
Jun 07, 2016 | 46.13 | 46.51 | 45.71 | 45.89 | 119,209 | -0.36(-0.78%) |
Jun 06, 2016 | 45.19 | 46.36 | 44.82 | 46.25 | 137,504 | +1.27(+2.83%) |
Jun 03, 2016 | 45.52 | 45.52 | 44.70 | 44.98 | 135,124 | -0.43(-0.95%) |
Jun 02, 2016 | 45.75 | 45.81 | 45.02 | 45.42 | 172,678 | -0.52(-1.14%) |