Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.75 | 51.14 | 50.06 | 50.62 | 193,369 | +0.08(+0.15%) |
May 30, 2017 | 50.56 | 50.94 | 50.44 | 50.54 | 97,502 | -0.21(-0.41%) |
May 26, 2017 | 50.38 | 51.04 | 50.14 | 50.75 | 110,400 | +0.29(+0.57%) |
May 25, 2017 | 50.68 | 50.98 | 50.42 | 50.47 | 94,159 | +0.06(+0.11%) |
May 24, 2017 | 50.39 | 50.62 | 49.77 | 50.41 | 134,549 | +0.07(+0.13%) |
May 23, 2017 | 50.95 | 51.07 | 50.25 | 50.34 | 100,721 | -0.34(-0.68%) |
May 22, 2017 | 50.60 | 51.01 | 50.19 | 50.69 | 142,448 | +0.33(+0.65%) |
May 19, 2017 | 50.14 | 50.81 | 50.05 | 50.36 | 152,471 | +0.37(+0.75%) |
May 18, 2017 | 50.52 | 50.88 | 49.97 | 49.99 | 200,586 | -0.68(-1.34%) |
May 17, 2017 | 52.10 | 51.82 | 50.55 | 50.67 | 197,930 | -1.43(-2.75%) |
May 16, 2017 | 51.88 | 52.20 | 51.45 | 52.10 | 111,361 | +0.25(+0.48%) |
May 15, 2017 | 51.93 | 52.23 | 51.52 | 51.86 | 135,105 | +0.31(+0.61%) |
May 12, 2017 | 51.89 | 52.05 | 51.30 | 51.54 | 243,280 | -0.50(-0.95%) |
May 11, 2017 | 52.68 | 52.80 | 51.71 | 52.04 | 125,476 | -0.89(-1.68%) |
May 10, 2017 | 52.43 | 53.10 | 52.40 | 52.92 | 91,406 | +0.41(+0.78%) |
May 09, 2017 | 52.38 | 52.83 | 52.15 | 52.51 | 125,449 | +0.16(+0.31%) |
May 08, 2017 | 52.26 | 52.44 | 51.81 | 52.35 | 172,588 | -0.05(-0.09%) |
May 05, 2017 | 52.62 | 52.76 | 51.90 | 52.40 | 142,274 | +0.13(+0.26%) |
May 04, 2017 | 53.11 | 53.28 | 52.16 | 52.27 | 189,092 | -0.82(-1.55%) |
May 03, 2017 | 53.56 | 54.11 | 52.69 | 53.09 | 225,196 | -1.03(-1.90%) |
May 02, 2017 | 54.46 | 55.59 | 53.66 | 54.12 | 265,057 | -0.49(-0.89%) |
May 01, 2017 | 50.18 | 54.67 | 49.28 | 54.60 | 333,418 | +2.52(+4.84%) |
Apr 28, 2017 | 51.96 | 52.27 | 51.53 | 52.08 | 210,260 | +0.19(+0.37%) |
Apr 27, 2017 | 51.98 | 52.47 | 51.60 | 51.89 | 145,299 | +0.04(+0.07%) |
Apr 26, 2017 | 51.94 | 52.40 | 51.54 | 51.86 | 182,125 | -0.01(-0.02%) |
Apr 25, 2017 | 51.96 | 52.56 | 51.59 | 51.86 | 284,735 | -0.04(-0.07%) |
Apr 24, 2017 | 51.43 | 51.99 | 50.30 | 51.90 | 115,342 | +1.28(+2.53%) |
Apr 21, 2017 | 50.87 | 50.87 | 50.42 | 50.62 | 153,566 | -0.54(-1.06%) |
Apr 20, 2017 | 50.69 | 51.24 | 50.38 | 51.17 | 119,134 | +0.82(+1.63%) |
Apr 19, 2017 | 50.26 | 50.69 | 49.82 | 50.35 | 84,967 | +0.22(+0.44%) |
Apr 18, 2017 | 49.42 | 50.17 | 49.42 | 50.13 | 118,001 | +0.42(+0.84%) |
Apr 17, 2017 | 49.24 | 49.76 | 49.12 | 49.71 | 117,808 | +0.61(+1.24%) |
Apr 13, 2017 | 49.73 | 50.12 | 49.08 | 49.10 | 112,223 | -0.70(-1.40%) |
Apr 12, 2017 | 50.45 | 50.48 | 49.65 | 49.79 | 73,742 | -0.74(-1.47%) |
Apr 11, 2017 | 49.99 | 50.55 | 49.74 | 50.54 | 117,805 | +0.32(+0.65%) |
Apr 10, 2017 | 50.31 | 50.83 | 49.79 | 50.21 | 97,147 | -0.12(-0.25%) |
Apr 07, 2017 | 50.49 | 50.78 | 50.27 | 50.34 | 107,179 | -0.30(-0.58%) |
Apr 06, 2017 | 50.27 | 50.79 | 49.83 | 50.63 | 151,900 | +0.45(+0.89%) |
Apr 05, 2017 | 51.24 | 51.24 | 50.11 | 50.19 | 186,881 | -0.62(-1.22%) |
Apr 04, 2017 | 50.68 | 51.39 | 50.57 | 50.81 | 168,064 | -0.17(-0.34%) |
Apr 03, 2017 | 51.68 | 51.99 | 50.81 | 50.98 | 185,715 | -0.64(-1.24%) |
Mar 31, 2017 | 51.61 | 51.78 | 51.03 | 51.62 | 142,276 | +0.10(+0.20%) |
Mar 30, 2017 | 51.12 | 51.68 | 51.12 | 51.51 | 113,943 | +0.40(+0.78%) |
Mar 29, 2017 | 50.94 | 51.33 | 50.44 | 51.11 | 100,699 | +0.09(+0.17%) |
Mar 28, 2017 | 50.68 | 51.38 | 50.17 | 51.03 | 167,059 | +0.17(+0.34%) |
Mar 27, 2017 | 49.71 | 51.18 | 49.63 | 50.85 | 170,186 | +0.31(+0.60%) |
Mar 24, 2017 | 50.71 | 51.19 | 50.31 | 50.55 | 129,488 | +0.09(+0.17%) |
Mar 23, 2017 | 50.12 | 50.95 | 49.88 | 50.46 | 104,278 | +0.28(+0.55%) |
Mar 22, 2017 | 50.16 | 50.70 | 49.58 | 50.19 | 119,911 | +0.01(+0.02%) |
Mar 21, 2017 | 51.89 | 52.07 | 50.10 | 50.18 | 158,595 | -1.49(-2.88%) |
Mar 20, 2017 | 51.81 | 52.07 | 51.39 | 51.66 | 125,064 | -0.29(-0.55%) |
Mar 17, 2017 | 51.88 | 52.14 | 51.51 | 51.95 | 348,270 | -0.25(-0.48%) |
Mar 16, 2017 | 52.41 | 52.76 | 52.07 | 52.20 | 132,388 | -0.01(-0.02%) |
Mar 15, 2017 | 52.16 | 52.64 | 52.04 | 52.21 | 160,153 | +0.46(+0.88%) |
Mar 14, 2017 | 51.21 | 51.95 | 50.91 | 51.75 | 105,151 | +0.47(+0.91%) |
Mar 13, 2017 | 51.75 | 50.94 | 51.28 | 85,512 | -0.34(-0.67%) | |
Mar 10, 2017 | 50.94 | 51.66 | 50.67 | 51.63 | 149,490 | +0.96(+1.90%) |
Mar 09, 2017 | 50.27 | 50.98 | 50.24 | 50.66 | 111,717 | +0.27(+0.53%) |
Mar 08, 2017 | 50.57 | 51.03 | 49.85 | 50.40 | 119,047 | +0.05(+0.09%) |
Mar 07, 2017 | 50.51 | 50.87 | 50.10 | 50.35 | 147,450 | -0.14(-0.28%) |
Mar 06, 2017 | 50.58 | 50.77 | 50.16 | 50.49 | 172,361 | -0.64(-1.25%) |
Mar 03, 2017 | 51.51 | 51.66 | 50.94 | 51.13 | 120,530 | -0.48(-0.92%) |
Mar 02, 2017 | 51.71 | 51.97 | 51.43 | 51.61 | 187,229 | -0.29(-0.55%) |
Mar 01, 2017 | 51.89 | 51.98 | 51.32 | 51.89 | 269,949 | +0.80(+1.57%) |
Feb 28, 2017 | 51.99 | 52.01 | 51.06 | 51.09 | 132,790 | -1.15(-2.21%) |
Feb 27, 2017 | 52.15 | 52.44 | 51.77 | 52.25 | 117,662 | +0.10(+0.18%) |
Feb 24, 2017 | 50.80 | 52.15 | 50.42 | 52.15 | 134,205 | +0.76(+1.48%) |
Feb 23, 2017 | 51.91 | 51.93 | 50.64 | 51.39 | 188,946 | -0.42(-0.81%) |
Feb 22, 2017 | 52.55 | 52.64 | 51.55 | 51.81 | 85,400 | -0.88(-1.67%) |
Feb 21, 2017 | 52.03 | 52.77 | 51.97 | 52.69 | 101,052 | +0.63(+1.21%) |
Feb 17, 2017 | 52.06 | 52.06 | 52.06 | 0 | +0.39(+0.76%) | |
Feb 16, 2017 | 51.50 | 52.04 | 51.24 | 51.66 | 154,621 | -0.24(-0.46%) |
Feb 15, 2017 | 51.69 | 52.04 | 51.03 | 51.90 | 174,529 | -0.06(-0.11%) |
Feb 14, 2017 | 51.18 | 52.32 | 50.96 | 51.96 | 155,659 | +0.41(+0.79%) |
Feb 13, 2017 | 51.27 | 52.05 | 51.08 | 51.55 | 194,723 | +0.53(+1.04%) |
Feb 10, 2017 | 51.38 | 51.38 | 50.31 | 51.02 | 148,161 | +0.17(+0.34%) |
Feb 09, 2017 | 50.67 | 51.13 | 50.67 | 50.85 | 151,093 | +0.26(+0.51%) |
Feb 08, 2017 | 50.50 | 50.73 | 50.15 | 50.59 | 154,652 | -0.14(-0.28%) |
Feb 07, 2017 | 50.89 | 51.30 | 50.65 | 50.73 | 157,372 | -0.16(-0.32%) |
Feb 06, 2017 | 50.47 | 50.96 | 50.36 | 50.89 | 183,975 | -0.16(-0.32%) |
Feb 03, 2017 | 50.81 | 51.34 | 50.66 | 51.06 | 159,405 | +0.60(+1.19%) |
Feb 02, 2017 | 51.11 | 51.51 | 50.10 | 50.46 | 279,622 | -0.75(-1.47%) |
Feb 01, 2017 | 52.80 | 52.80 | 49.83 | 51.21 | 493,906 | -2.62(-4.86%) |
Jan 31, 2017 | 53.43 | 53.90 | 52.88 | 53.82 | 257,785 | +0.17(+0.32%) |
Jan 30, 2017 | 53.69 | 54.00 | 52.74 | 53.65 | 132,876 | -0.68(-1.26%) |
Jan 27, 2017 | 54.16 | 54.40 | 53.60 | 54.34 | 82,692 | +0.28(+0.51%) |
Jan 26, 2017 | 54.85 | 54.94 | 53.35 | 54.06 | 101,123 | -0.61(-1.11%) |
Jan 25, 2017 | 54.63 | 54.98 | 54.17 | 54.67 | 127,833 | +0.50(+0.93%) |
Jan 24, 2017 | 52.45 | 54.36 | 52.04 | 54.17 | 171,620 | +2.02(+3.87%) |
Jan 23, 2017 | 52.16 | 52.19 | 51.28 | 52.15 | 150,985 | -0.30(-0.58%) |
Jan 20, 2017 | 52.23 | 53.03 | 51.91 | 52.45 | 126,789 | +0.40(+0.77%) |
Jan 19, 2017 | 52.63 | 52.84 | 51.67 | 52.06 | 148,008 | -0.59(-1.12%) |
Jan 18, 2017 | 52.67 | 52.95 | 52.35 | 52.64 | 152,326 | +0.29(+0.56%) |
Jan 17, 2017 | 53.16 | 53.80 | 52.21 | 52.35 | 98,813 | -1.29(-2.41%) |
Jan 13, 2017 | 53.64 | 53.64 | 53.64 | 0 | +1.36(+2.60%) | |
Jan 12, 2017 | 52.86 | 53.25 | 51.47 | 52.28 | 79,970 | -0.72(-1.36%) |
Jan 11, 2017 | 52.37 | 53.03 | 52.32 | 53.01 | 110,191 | +0.54(+1.03%) |
Jan 10, 2017 | 52.45 | 52.94 | 52.07 | 52.46 | 137,885 | +0.02(+0.04%) |
Jan 09, 2017 | 52.77 | 53.03 | 52.11 | 52.45 | 119,283 | +0.07(+0.13%) |
Jan 06, 2017 | 53.09 | 53.09 | 52.29 | 52.38 | 97,621 | -0.46(-0.86%) |
Jan 05, 2017 | 53.18 | 53.19 | 52.07 | 52.84 | 110,360 | -0.35(-0.66%) |
Jan 04, 2017 | 52.30 | 53.34 | 52.30 | 53.19 | 133,860 | +1.08(+2.08%) |
Jan 03, 2017 | 52.65 | 52.80 | 51.83 | 52.10 | 93,410 | +0.01(+0.02%) |
Dec 30, 2016 | 52.09 | 52.09 | 52.09 | 0 | -0.36(-0.69%) | |
Dec 29, 2016 | 52.25 | 52.68 | 51.55 | 52.45 | 117,192 | +0.23(+0.44%) |
Dec 28, 2016 | 52.44 | 52.47 | 51.47 | 52.23 | 160,889 | -0.01(-0.02%) |
Dec 27, 2016 | 51.61 | 52.47 | 51.61 | 52.24 | 84,831 | +0.64(+1.24%) |
Dec 23, 2016 | 51.60 | 51.60 | 51.60 | 0 | +0.28(+0.54%) | |
Dec 22, 2016 | 51.93 | 52.32 | 50.91 | 51.32 | 113,094 | -0.64(-1.23%) |
Dec 21, 2016 | 52.21 | 52.28 | 51.58 | 51.96 | 122,787 | -0.31(-0.60%) |
Dec 20, 2016 | 52.66 | 53.06 | 51.67 | 52.27 | 131,337 | -0.03(-0.05%) |
Dec 19, 2016 | 52.16 | 52.81 | 51.91 | 52.30 | 112,724 | +0.35(+0.68%) |
Dec 16, 2016 | 52.81 | 52.81 | 51.86 | 51.95 | 390,274 | -0.91(-1.73%) |
Dec 15, 2016 | 52.81 | 53.68 | 52.58 | 52.86 | 163,470 | +0.29(+0.56%) |
Dec 14, 2016 | 52.99 | 53.00 | 52.27 | 52.57 | 118,462 | -0.37(-0.70%) |
Dec 13, 2016 | 52.53 | 53.17 | 51.63 | 52.94 | 112,884 | +0.56(+1.07%) |
Dec 12, 2016 | 51.71 | 52.40 | 51.57 | 52.38 | 108,676 | -0.29(-0.54%) |
Dec 09, 2016 | 52.82 | 52.83 | 52.29 | 52.66 | 108,385 | +0.12(+0.24%) |
Dec 08, 2016 | 51.36 | 52.56 | 51.02 | 52.54 | 139,677 | +1.45(+2.83%) |
Dec 07, 2016 | 50.14 | 51.17 | 49.66 | 51.09 | 141,125 | +1.04(+2.07%) |
Dec 06, 2016 | 49.91 | 50.30 | 49.32 | 50.06 | 130,603 | +0.35(+0.71%) |
Dec 05, 2016 | 49.23 | 49.77 | 48.94 | 49.71 | 108,608 | +0.95(+1.95%) |
Dec 02, 2016 | 48.47 | 48.92 | 48.06 | 48.75 | 136,597 | +0.24(+0.49%) |
Dec 01, 2016 | 49.35 | 49.89 | 48.05 | 48.52 | 139,440 | -0.78(-1.58%) |
Nov 30, 2016 | 49.98 | 50.16 | 49.15 | 49.30 | 112,874 | -0.54(-1.09%) |
Nov 29, 2016 | 50.19 | 51.00 | 49.78 | 49.84 | 173,932 | -0.10(-0.21%) |
Nov 28, 2016 | 50.83 | 51.30 | 49.85 | 49.94 | 166,081 | -1.08(-2.13%) |
Nov 25, 2016 | 50.67 | 51.24 | 50.64 | 51.03 | 55,156 | +0.35(+0.69%) |
Nov 23, 2016 | 50.68 | 50.68 | 50.68 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 51.43 | 51.50 | 50.23 | 50.68 | 241,157 | -0.65(-1.26%) |
Nov 21, 2016 | 51.48 | 51.86 | 50.86 | 51.32 | 144,916 | -0.05(-0.09%) |
Nov 18, 2016 | 51.79 | 51.79 | 51.12 | 51.37 | 180,712 | -0.17(-0.33%) |
Nov 17, 2016 | 50.79 | 51.56 | 50.39 | 51.54 | 145,301 | +0.75(+1.48%) |
Nov 16, 2016 | 50.31 | 50.88 | 49.73 | 50.79 | 113,359 | +0.40(+0.79%) |
Nov 15, 2016 | 50.02 | 50.71 | 49.56 | 50.39 | 126,603 | +0.45(+0.89%) |
Nov 14, 2016 | 50.33 | 51.09 | 49.44 | 49.94 | 162,186 | +0.09(+0.19%) |
Nov 11, 2016 | 48.12 | 50.08 | 47.72 | 49.85 | 262,126 | +2.18(+4.58%) |
Nov 10, 2016 | 47.37 | 48.72 | 46.83 | 47.67 | 291,085 | +0.83(+1.76%) |
Nov 09, 2016 | 44.66 | 46.94 | 44.66 | 46.84 | 361,560 | +1.40(+3.09%) |
Nov 08, 2016 | 44.80 | 45.90 | 44.70 | 45.44 | 219,073 | +0.58(+1.29%) |
Nov 07, 2016 | 44.40 | 45.49 | 43.96 | 44.86 | 266,659 | +1.38(+3.16%) |
Nov 04, 2016 | 43.77 | 44.37 | 43.33 | 43.48 | 320,388 | -0.36(-0.82%) |
Nov 03, 2016 | 43.39 | 44.05 | 43.17 | 43.84 | 208,461 | +0.43(+0.98%) |
Nov 02, 2016 | 43.12 | 44.71 | 42.05 | 43.42 | 497,646 | -4.86(-10.06%) |
Nov 01, 2016 | 49.20 | 49.20 | 47.59 | 48.27 | 194,496 | -0.78(-1.59%) |
Oct 31, 2016 | 48.66 | 49.28 | 48.24 | 49.05 | 176,805 | +0.50(+1.04%) |
Oct 28, 2016 | 48.44 | 49.34 | 48.10 | 48.55 | 112,765 | +0.09(+0.18%) |
Oct 27, 2016 | 49.37 | 49.37 | 48.16 | 48.46 | 106,069 | -0.67(-1.37%) |
Oct 26, 2016 | 49.01 | 50.04 | 49.01 | 49.14 | 121,316 | -0.25(-0.50%) |
Oct 25, 2016 | 49.38 | 49.42 | 48.46 | 49.38 | 151,210 | +0.05(+0.10%) |
Oct 24, 2016 | 49.11 | 49.56 | 48.38 | 49.34 | 54,646 | +0.97(+2.00%) |
Oct 21, 2016 | 48.01 | 48.43 | 47.40 | 48.37 | 86,136 | -0.09(-0.18%) |
Oct 20, 2016 | 48.78 | 49.15 | 48.43 | 48.46 | 71,722 | -0.37(-0.76%) |
Oct 19, 2016 | 48.82 | 49.14 | 48.08 | 48.83 | 104,315 | +0.12(+0.25%) |
Oct 18, 2016 | 48.81 | 48.94 | 47.79 | 48.70 | 107,016 | +0.57(+1.18%) |
Oct 17, 2016 | 48.35 | 48.58 | 47.81 | 48.13 | 90,319 | -0.27(-0.55%) |
Oct 14, 2016 | 48.48 | 48.73 | 48.18 | 48.40 | 70,255 | +0.09(+0.20%) |
Oct 13, 2016 | 48.19 | 48.80 | 47.75 | 48.30 | 96,149 | -0.49(-1.01%) |
Oct 12, 2016 | 48.20 | 48.83 | 47.46 | 48.80 | 128,626 | +0.61(+1.26%) |
Oct 11, 2016 | 49.31 | 49.43 | 47.79 | 48.19 | 111,693 | -1.33(-2.68%) |
Oct 10, 2016 | 49.05 | 49.97 | 49.44 | 49.52 | 79,851 | +0.46(+0.95%) |
Oct 07, 2016 | 49.79 | 49.81 | 48.60 | 49.05 | 91,631 | -0.63(-1.26%) |
Oct 06, 2016 | 49.57 | 49.78 | 49.31 | 49.68 | 77,598 | -0.04(-0.08%) |
Oct 05, 2016 | 49.32 | 50.05 | 48.90 | 49.72 | 100,876 | +0.69(+1.41%) |
Oct 04, 2016 | 49.01 | 49.64 | 48.88 | 49.02 | 73,427 | +0.09(+0.19%) |
Oct 03, 2016 | 48.94 | 49.31 | 48.60 | 48.93 | 112,629 | -0.36(-0.73%) |
Sep 30, 2016 | 48.82 | 49.59 | 48.65 | 49.29 | 122,276 | +0.61(+1.25%) |
Sep 29, 2016 | 49.42 | 49.78 | 48.57 | 48.68 | 98,255 | -0.96(-1.93%) |
Sep 28, 2016 | 48.97 | 49.65 | 48.97 | 49.64 | 103,128 | +0.69(+1.41%) |
Sep 27, 2016 | 48.52 | 49.09 | 48.03 | 48.95 | 84,036 | +0.47(+0.98%) |
Sep 26, 2016 | 48.35 | 49.00 | 48.18 | 48.47 | 122,083 | -0.34(-0.70%) |
Sep 23, 2016 | 49.00 | 49.10 | 48.72 | 48.82 | 73,498 | -0.33(-0.68%) |
Sep 22, 2016 | 48.80 | 49.28 | 48.50 | 49.15 | 92,617 | +0.75(+1.55%) |
Sep 21, 2016 | 47.93 | 48.48 | 47.72 | 48.40 | 78,617 | +0.60(+1.25%) |
Sep 20, 2016 | 48.03 | 48.12 | 47.73 | 47.80 | 73,519 | -0.15(-0.32%) |
Sep 19, 2016 | 47.50 | 48.08 | 47.50 | 47.95 | 85,691 | +0.82(+1.73%) |
Sep 16, 2016 | 47.20 | 47.53 | 46.65 | 47.14 | 208,285 | -0.19(-0.40%) |
Sep 15, 2016 | 46.45 | 47.33 | 46.45 | 47.33 | 96,905 | +0.83(+1.77%) |
Sep 14, 2016 | 46.79 | 46.79 | 46.33 | 46.50 | 85,054 | -0.16(-0.35%) |
Sep 13, 2016 | 46.86 | 47.35 | 46.33 | 46.66 | 131,462 | -0.76(-1.60%) |
Sep 12, 2016 | 46.73 | 47.43 | 46.16 | 47.42 | 95,346 | +0.33(+0.71%) |
Sep 09, 2016 | 47.95 | 47.99 | 47.08 | 47.09 | 175,245 | -1.37(-2.82%) |
Sep 08, 2016 | 48.65 | 48.65 | 48.23 | 48.46 | 123,906 | -0.32(-0.66%) |
Sep 07, 2016 | 48.45 | 48.84 | 48.37 | 48.78 | 122,158 | +0.34(+0.71%) |
Sep 06, 2016 | 48.93 | 49.04 | 48.25 | 48.44 | 99,955 | -0.36(-0.74%) |
Sep 02, 2016 | 48.69 | 48.80 | 48.80 | 48.80 | 112,585 | +0.45(+0.92%) |
Sep 01, 2016 | 48.09 | 48.45 | 47.91 | 48.35 | 128,506 | +0.30(+0.63%) |
Aug 31, 2016 | 48.21 | 48.31 | 47.73 | 48.05 | 145,338 | -0.21(-0.43%) |
Aug 30, 2016 | 48.14 | 48.35 | 47.97 | 48.26 | 90,283 | +0.20(+0.41%) |
Aug 29, 2016 | 47.57 | 48.14 | 47.57 | 48.06 | 92,808 | +0.58(+1.22%) |
Aug 26, 2016 | 47.35 | 47.53 | 46.99 | 47.48 | 151,218 | +0.11(+0.24%) |
Aug 25, 2016 | 47.39 | 47.55 | 47.18 | 47.36 | 122,216 | -0.15(-0.32%) |
Aug 24, 2016 | 47.56 | 47.83 | 47.35 | 47.52 | 94,047 | -0.05(-0.10%) |
Aug 23, 2016 | 47.56 | 47.83 | 47.40 | 47.56 | 132,923 | +0.13(+0.28%) |
Aug 22, 2016 | 47.55 | 47.71 | 47.10 | 47.43 | 84,150 | -0.14(-0.30%) |
Aug 19, 2016 | 47.29 | 47.63 | 46.92 | 47.57 | 131,189 | +0.08(+0.16%) |
Aug 18, 2016 | 47.23 | 47.59 | 47.10 | 47.50 | 117,224 | +0.19(+0.40%) |
Aug 17, 2016 | 47.44 | 47.53 | 47.04 | 47.31 | 149,315 | -0.20(-0.42%) |
Aug 16, 2016 | 47.76 | 47.95 | 47.31 | 47.51 | 204,889 | -0.61(-1.26%) |
Aug 15, 2016 | 47.73 | 48.47 | 47.73 | 48.11 | 126,538 | +0.36(+0.75%) |
Aug 12, 2016 | 47.71 | 48.12 | 47.51 | 47.75 | 160,842 | -0.07(-0.14%) |
Aug 11, 2016 | 47.77 | 48.07 | 47.66 | 47.82 | 127,246 | +0.07(+0.14%) |
Aug 10, 2016 | 48.00 | 48.00 | 47.47 | 47.75 | 204,779 | -0.27(-0.57%) |
Aug 09, 2016 | 48.16 | 48.33 | 48.01 | 48.03 | 210,072 | -0.08(-0.16%) |
Aug 08, 2016 | 47.76 | 48.23 | 47.76 | 48.10 | 325,870 | +0.00(+0.00%) |
Aug 05, 2016 | 48.15 | 48.49 | 47.86 | 48.10 | 318,418 | -0.16(-0.33%) |
Aug 04, 2016 | 47.95 | 48.40 | 47.67 | 48.26 | 231,974 | +0.33(+0.69%) |
Aug 03, 2016 | 46.69 | 48.52 | 45.91 | 47.93 | 572,969 | +2.80(+6.20%) |
Aug 02, 2016 | 46.06 | 46.26 | 45.04 | 45.13 | 140,471 | -0.91(-1.97%) |
Aug 01, 2016 | 45.71 | 46.20 | 45.43 | 46.04 | 147,445 | +0.42(+0.91%) |
Jul 29, 2016 | 45.71 | 45.96 | 45.27 | 45.62 | 220,780 | -0.17(-0.37%) |
Jul 28, 2016 | 45.72 | 46.11 | 45.53 | 45.79 | 141,209 | -0.06(-0.12%) |
Jul 27, 2016 | 45.62 | 45.93 | 45.51 | 45.85 | 132,411 | +0.25(+0.54%) |
Jul 26, 2016 | 45.57 | 45.97 | 45.32 | 45.61 | 174,083 | +0.17(+0.37%) |
Jul 25, 2016 | 44.70 | 45.47 | 44.70 | 45.44 | 179,278 | +0.61(+1.37%) |
Jul 22, 2016 | 44.83 | 44.97 | 44.34 | 44.82 | 119,267 | +0.07(+0.15%) |
Jul 21, 2016 | 44.62 | 44.97 | 44.51 | 44.75 | 194,534 | +0.24(+0.53%) |
Jul 20, 2016 | 44.36 | 44.93 | 44.19 | 44.52 | 139,810 | +0.40(+0.90%) |
Jul 19, 2016 | 43.91 | 44.18 | 43.91 | 44.12 | 126,913 | +0.20(+0.45%) |
Jul 18, 2016 | 44.14 | 44.44 | 43.85 | 43.92 | 229,908 | -0.27(-0.62%) |
Jul 15, 2016 | 44.79 | 44.81 | 44.05 | 44.20 | 223,909 | -0.25(-0.55%) |
Jul 14, 2016 | 44.40 | 44.92 | 43.82 | 44.44 | 290,885 | +0.51(+1.16%) |
Jul 13, 2016 | 43.99 | 44.12 | 43.67 | 43.93 | 276,679 | +0.27(+0.63%) |
Jul 12, 2016 | 42.99 | 44.01 | 42.91 | 43.66 | 292,979 | +0.79(+1.85%) |
Jul 11, 2016 | 42.53 | 43.02 | 42.28 | 42.86 | 317,065 | +0.48(+1.14%) |
Jul 08, 2016 | 41.42 | 42.48 | 40.68 | 42.38 | 374,065 | +1.70(+4.19%) |
Jul 07, 2016 | 41.14 | 41.77 | 40.42 | 40.68 | 433,666 | +0.27(+0.68%) |
Jul 06, 2016 | 39.98 | 40.57 | 39.73 | 40.40 | 205,419 | +0.24(+0.59%) |
Jul 05, 2016 | 41.02 | 41.04 | 40.09 | 40.17 | 181,289 | -0.90(-2.19%) |
Jul 01, 2016 | 41.54 | 41.07 | 41.07 | 41.07 | 134,069 | -0.55(-1.32%) |
Jun 30, 2016 | 40.66 | 41.61 | 40.51 | 41.61 | 233,246 | +0.99(+2.44%) |
Jun 29, 2016 | 40.33 | 40.67 | 40.09 | 40.62 | 166,183 | +0.82(+2.07%) |
Jun 28, 2016 | 39.49 | 39.88 | 39.30 | 39.80 | 212,656 | +0.69(+1.77%) |
Jun 27, 2016 | 40.24 | 40.24 | 38.60 | 39.11 | 254,052 | -1.54(-3.79%) |
Jun 24, 2016 | 41.09 | 41.68 | 40.56 | 40.65 | 302,225 | -2.29(-5.33%) |
Jun 23, 2016 | 42.26 | 43.07 | 42.26 | 42.94 | 195,291 | +1.01(+2.41%) |
Jun 22, 2016 | 42.23 | 42.46 | 41.83 | 41.93 | 124,047 | -0.19(-0.45%) |
Jun 21, 2016 | 42.33 | 42.50 | 41.90 | 42.12 | 139,341 | -0.23(-0.54%) |
Jun 20, 2016 | 42.21 | 42.69 | 42.21 | 42.34 | 119,902 | +0.61(+1.45%) |
Jun 17, 2016 | 42.21 | 42.21 | 41.53 | 41.74 | 328,498 | -0.38(-0.90%) |
Jun 16, 2016 | 41.56 | 42.14 | 41.13 | 42.12 | 156,941 | +0.21(+0.50%) |
Jun 15, 2016 | 42.05 | 42.28 | 41.80 | 41.91 | 126,038 | -0.01(-0.02%) |
Jun 14, 2016 | 41.66 | 42.11 | 41.13 | 41.92 | 124,859 | +0.23(+0.54%) |
Jun 13, 2016 | 41.95 | 42.27 | 41.64 | 41.69 | 150,654 | -0.46(-1.10%) |
Jun 10, 2016 | 42.32 | 42.60 | 41.96 | 42.15 | 135,658 | -0.46(-1.09%) |
Jun 09, 2016 | 42.57 | 42.72 | 42.17 | 42.62 | 130,398 | -0.16(-0.38%) |
Jun 08, 2016 | 42.56 | 42.98 | 42.33 | 42.78 | 211,076 | +0.20(+0.47%) |
Jun 07, 2016 | 42.61 | 42.93 | 42.49 | 42.58 | 174,440 | -0.09(-0.20%) |
Jun 06, 2016 | 42.93 | 43.03 | 42.61 | 42.66 | 165,487 | -0.19(-0.44%) |
Jun 03, 2016 | 42.77 | 43.03 | 42.32 | 42.85 | 174,703 | +0.04(+0.09%) |
Jun 02, 2016 | 42.24 | 43.09 | 42.24 | 42.82 | 285,860 | +0.59(+1.39%) |