Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 58.36 | 58.36 | 58.32 | 58.32 | 2,264 | -0.36(-0.61%) |
May 26, 2017 | 58.67 | 98 | -0.10(-0.17%) | |||
May 25, 2017 | 58.83 | 58.83 | 58.74 | 58.77 | 3,460 | +0.22(+0.37%) |
May 24, 2017 | 58.56 | 58.56 | 58.56 | 58.56 | 611 | +0.22(+0.37%) |
May 23, 2017 | 58.48 | 58.48 | 58.30 | 58.34 | 5,503 | -0.16(-0.27%) |
May 22, 2017 | 58.73 | 58.73 | 58.44 | 58.50 | 15,248 | +0.21(+0.36%) |
May 19, 2017 | 58.24 | 58.29 | 58.12 | 58.29 | 2,732 | +0.52(+0.91%) |
May 18, 2017 | 57.41 | 57.77 | 57.41 | 57.77 | 3,613 | +0.25(+0.44%) |
May 17, 2017 | 58.11 | 58.11 | 57.51 | 57.51 | 20,365 | -0.81(-1.40%) |
May 16, 2017 | 58.28 | 58.33 | 58.28 | 58.33 | 1,318 | -0.07(-0.12%) |
May 15, 2017 | 58.24 | 58.54 | 58.24 | 58.40 | 6,437 | +0.51(+0.88%) |
May 12, 2017 | 57.90 | 57.95 | 57.82 | 57.89 | 11,897 | +0.02(+0.03%) |
May 11, 2017 | 57.86 | 57.88 | 57.59 | 57.87 | 7,816 | +0.04(+0.06%) |
May 10, 2017 | 57.78 | 57.83 | 57.76 | 57.83 | 2,431 | +0.13(+0.23%) |
May 09, 2017 | 57.76 | 57.80 | 57.69 | 57.70 | 4,919 | +0.26(+0.45%) |
May 08, 2017 | 57.53 | 57.53 | 57.43 | 57.44 | 2,630 | +0.09(+0.15%) |
May 05, 2017 | 57.18 | 57.40 | 57.18 | 57.35 | 5,933 | +0.17(+0.30%) |
May 04, 2017 | 57.38 | 57.39 | 57.11 | 57.18 | 24,443 | -0.26(-0.45%) |
May 03, 2017 | 57.67 | 57.67 | 57.38 | 57.44 | 13,133 | -0.34(-0.59%) |
May 02, 2017 | 57.86 | 57.86 | 57.67 | 57.78 | 18,796 | +0.14(+0.25%) |
May 01, 2017 | 57.52 | 57.70 | 57.49 | 57.64 | 20,440 | +0.55(+0.97%) |
Apr 27, 2017 | 57.09 | 23 | -0.64(-1.11%) | |||
Apr 26, 2017 | 57.51 | 57.72 | 57.51 | 57.72 | 900 | -0.07(-0.11%) |
Apr 25, 2017 | 57.34 | 57.79 | 57.34 | 57.79 | 583 | +0.59(+1.03%) |
Apr 24, 2017 | 57.20 | 57.20 | 57.20 | 57.20 | 1,096 | +0.61(+1.08%) |
Apr 21, 2017 | 56.36 | 57.03 | 56.36 | 56.59 | 12,710 | +0.15(+0.27%) |
Apr 20, 2017 | 56.27 | 56.45 | 56.27 | 56.44 | 1,503 | +0.11(+0.19%) |
Apr 18, 2017 | 56.33 | 138 | -0.59(-1.04%) | |||
Apr 17, 2017 | 56.86 | 56.92 | 56.86 | 56.92 | 1,026 | +0.00(+0.00%) |
Apr 13, 2017 | 56.92 | 56.92 | 56.89 | 56.92 | 1,063 | +0.04(+0.08%) |
Apr 12, 2017 | 56.79 | 56.89 | 56.74 | 56.88 | 1,221 | +0.05(+0.09%) |
Apr 11, 2017 | 56.82 | 56.82 | 56.82 | 56.82 | 232 | -0.12(-0.20%) |
Apr 10, 2017 | 57.05 | 57.05 | 56.94 | 56.94 | 483 | -0.22(-0.39%) |
Apr 07, 2017 | 57.38 | 57.38 | 57.16 | 57.16 | 316 | -0.08(-0.14%) |
Apr 06, 2017 | 57.05 | 57.24 | 56.99 | 57.24 | 4,243 | -0.27(-0.47%) |
Apr 05, 2017 | 57.73 | 57.73 | 57.46 | 57.51 | 404 | +0.15(+0.27%) |
Apr 04, 2017 | 57.35 | 57.35 | 57.35 | 57.35 | 1,181 | +0.18(+0.32%) |
Apr 03, 2017 | 57.53 | 57.53 | 57.14 | 57.17 | 2,548 | -0.46(-0.80%) |
Mar 30, 2017 | 57.63 | 114 | +0.06(+0.10%) | |||
Mar 29, 2017 | 57.60 | 57.60 | 57.57 | 57.57 | 966 | -0.00(-0.00%) |
Mar 28, 2017 | 57.62 | 57.62 | 57.57 | 57.58 | 629 | +0.41(+0.72%) |
Mar 27, 2017 | 56.77 | 57.16 | 56.77 | 57.16 | 638 | -0.03(-0.05%) |
Mar 24, 2017 | 57.19 | 57.19 | 57.19 | 57.19 | 124 | +0.20(+0.34%) |
Mar 23, 2017 | 56.59 | 57.25 | 56.59 | 56.99 | 2,777 | -0.21(-0.36%) |
Mar 22, 2017 | 57.03 | 57.21 | 57.03 | 57.20 | 4,993 | +0.12(+0.22%) |
Mar 21, 2017 | 57.70 | 57.70 | 57.08 | 57.08 | 1,164 | -0.52(-0.90%) |
Mar 20, 2017 | 57.09 | 57.59 | 57.09 | 57.59 | 1,434 | +0.56(+0.99%) |
Mar 17, 2017 | 56.99 | 57.08 | 56.99 | 57.03 | 487 | +0.05(+0.10%) |
Mar 16, 2017 | 57.04 | 57.04 | 56.93 | 56.98 | 2,283 | +0.99(+1.77%) |
Mar 15, 2017 | 55.92 | 55.98 | 55.92 | 55.98 | 827 | +0.38(+0.68%) |
Mar 14, 2017 | 55.65 | 55.65 | 55.60 | 55.60 | 406 | +0.02(+0.03%) |
Mar 13, 2017 | 55.76 | 55.76 | 55.55 | 55.59 | 3,820 | +0.79(+1.43%) |
Mar 09, 2017 | 54.80 | 38 | -0.50(-0.90%) | |||
Mar 08, 2017 | 55.40 | 55.40 | 55.25 | 55.30 | 1,153 | -0.14(-0.26%) |
Mar 07, 2017 | 55.43 | 55.52 | 55.40 | 55.44 | 9,806 | +0.23(+0.42%) |
Mar 06, 2017 | 55.13 | 55.26 | 55.13 | 55.21 | 4,633 | +0.07(+0.13%) |
Mar 03, 2017 | 55.28 | 55.28 | 55.14 | 55.14 | 397 | -0.15(-0.28%) |
Mar 02, 2017 | 55.51 | 55.51 | 55.29 | 55.29 | 953 | -0.70(-1.25%) |
Mar 01, 2017 | 55.69 | 55.99 | 55.69 | 55.99 | 800 | +0.54(+0.97%) |
Feb 28, 2017 | 55.53 | 55.53 | 55.45 | 55.45 | 1,619 | -0.05(-0.10%) |
Feb 27, 2017 | 55.62 | 55.62 | 55.51 | 55.51 | 2,709 | -0.18(-0.33%) |
Feb 24, 2017 | 55.71 | 55.78 | 55.65 | 55.69 | 806 | -0.46(-0.82%) |
Feb 23, 2017 | 56.05 | 56.23 | 56.05 | 56.15 | 5,149 | +0.10(+0.17%) |
Feb 22, 2017 | 56.09 | 56.09 | 56.02 | 56.05 | 1,665 | +0.12(+0.21%) |
Feb 21, 2017 | 55.76 | 55.93 | 55.76 | 55.93 | 2,178 | +0.44(+0.79%) |
Feb 17, 2017 | 55.50 | 55.50 | 55.50 | 0 | -0.29(-0.53%) | |
Feb 16, 2017 | 55.71 | 55.87 | 55.71 | 55.79 | 3,421 | -0.26(-0.47%) |
Feb 15, 2017 | 55.46 | 56.05 | 55.46 | 56.05 | 35,396 | +0.86(+1.55%) |
Feb 14, 2017 | 55.43 | 55.43 | 55.14 | 55.20 | 14,494 | -0.38(-0.69%) |
Feb 13, 2017 | 55.51 | 55.58 | 55.51 | 55.58 | 714 | +0.23(+0.42%) |
Feb 10, 2017 | 55.07 | 55.34 | 55.06 | 55.34 | 1,638 | +0.45(+0.81%) |
Feb 09, 2017 | 54.90 | 54.90 | 54.90 | 54.90 | 309 | +0.26(+0.47%) |
Feb 08, 2017 | 54.64 | 54.65 | 54.64 | 54.64 | 770 | +0.26(+0.48%) |
Feb 07, 2017 | 54.59 | 54.59 | 54.21 | 54.38 | 1,844 | -0.10(-0.18%) |
Feb 06, 2017 | 54.55 | 54.55 | 54.47 | 54.48 | 4,734 | -0.26(-0.47%) |
Feb 03, 2017 | 54.67 | 54.74 | 54.65 | 54.74 | 931 | +0.36(+0.66%) |
Feb 02, 2017 | 54.47 | 54.47 | 54.38 | 54.38 | 256 | +0.03(+0.05%) |
Feb 01, 2017 | 54.36 | 54.36 | 54.36 | 54.36 | 513 | +0.18(+0.33%) |
Jan 31, 2017 | 54.17 | 54.20 | 54.09 | 54.18 | 1,711 | +0.07(+0.13%) |
Jan 30, 2017 | 54.14 | 54.14 | 54.05 | 54.11 | 1,187 | -0.18(-0.32%) |
Jan 27, 2017 | 54.26 | 54.28 | 54.19 | 54.28 | 655 | -0.07(-0.14%) |
Jan 26, 2017 | 54.23 | 54.36 | 54.23 | 54.36 | 1,191 | +0.22(+0.41%) |
Jan 24, 2017 | 54.13 | 108 | +0.45(+0.84%) | |||
Jan 23, 2017 | 53.41 | 53.68 | 53.41 | 53.68 | 3,793 | +0.43(+0.81%) |
Jan 20, 2017 | 53.24 | 53.25 | 53.24 | 53.25 | 579 | +0.02(+0.03%) |
Jan 19, 2017 | 53.23 | 53.23 | 53.23 | 53.23 | 346 | -0.06(-0.11%) |
Jan 18, 2017 | 53.46 | 53.46 | 53.29 | 53.29 | 1,948 | -0.32(-0.59%) |
Jan 17, 2017 | 53.46 | 53.61 | 53.46 | 53.61 | 5,922 | +0.03(+0.06%) |
Jan 13, 2017 | 53.58 | 53.58 | 53.58 | 0 | +0.03(+0.06%) | |
Jan 12, 2017 | 53.54 | 53.54 | 53.54 | 53.54 | 621 | +0.10(+0.18%) |
Jan 11, 2017 | 53.06 | 53.45 | 53.06 | 53.45 | 832 | +0.42(+0.79%) |
Jan 10, 2017 | 53.06 | 53.12 | 52.92 | 53.03 | 52,185 | +0.29(+0.56%) |
Jan 09, 2017 | 52.75 | 52.79 | 52.72 | 52.73 | 14,500 | +0.16(+0.31%) |
Jan 06, 2017 | 52.61 | 52.64 | 52.56 | 52.57 | 12,803 | -0.33(-0.62%) |
Jan 05, 2017 | 52.84 | 52.90 | 52.83 | 52.90 | 2,817 | +0.64(+1.22%) |
Jan 04, 2017 | 52.12 | 52.26 | 52.12 | 52.26 | 1,556 | +0.65(+1.26%) |
Jan 03, 2017 | 52.01 | 52.01 | 51.59 | 51.61 | 2,482 | +0.56(+1.10%) |
Dec 30, 2016 | 51.05 | 51.05 | 51.05 | 0 | -0.33(-0.64%) | |
Dec 29, 2016 | 51.16 | 51.52 | 51.16 | 51.38 | 2,673 | +0.37(+0.72%) |
Dec 28, 2016 | 51.05 | 51.05 | 50.90 | 51.01 | 4,626 | +0.23(+0.46%) |
Dec 27, 2016 | 50.84 | 50.85 | 50.75 | 50.78 | 3,888 | +0.25(+0.49%) |
Dec 23, 2016 | 50.53 | 50.53 | 50.53 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 50.80 | 50.80 | 50.51 | 50.53 | 8,341 | -0.50(-0.97%) |
Dec 21, 2016 | 51.07 | 51.08 | 51.00 | 51.02 | 2,430 | -0.16(-0.31%) |
Dec 20, 2016 | 50.94 | 51.27 | 50.94 | 51.18 | 13,574 | -0.03(-0.05%) |
Dec 19, 2016 | 51.18 | 51.21 | 51.07 | 51.21 | 779 | -0.20(-0.38%) |
Dec 16, 2016 | 51.39 | 51.48 | 51.23 | 51.40 | 6,430 | -0.34(-0.66%) |
Dec 15, 2016 | 51.61 | 51.75 | 51.61 | 51.75 | 1,877 | -0.39(-0.76%) |
Dec 14, 2016 | 52.40 | 52.78 | 52.14 | 52.14 | 6,473 | -0.74(-1.39%) |
Dec 13, 2016 | 52.90 | 52.94 | 52.87 | 52.87 | 676 | +0.48(+0.91%) |
Dec 12, 2016 | 52.40 | 52.41 | 52.35 | 52.40 | 1,532 | -0.47(-0.90%) |
Dec 09, 2016 | 52.80 | 52.87 | 52.80 | 52.87 | 944 | -0.19(-0.36%) |
Dec 08, 2016 | 52.76 | 53.08 | 52.76 | 53.06 | 8,567 | +0.42(+0.80%) |
Dec 07, 2016 | 52.60 | 52.64 | 52.60 | 52.64 | 1,312 | +0.40(+0.76%) |
Dec 06, 2016 | 52.13 | 52.33 | 52.13 | 52.24 | 6,109 | +0.29(+0.57%) |
Dec 05, 2016 | 51.74 | 51.99 | 51.74 | 51.94 | 10,072 | +0.11(+0.21%) |
Dec 02, 2016 | 51.84 | 51.84 | 51.84 | 51.84 | 132 | -0.20(-0.39%) |
Dec 01, 2016 | 51.98 | 52.04 | 51.98 | 52.04 | 868 | +0.19(+0.37%) |
Nov 30, 2016 | 51.85 | 51.85 | 51.85 | 51.85 | 440 | -0.08(-0.15%) |
Nov 28, 2016 | 51.93 | 190 | +0.54(+1.06%) | |||
Nov 23, 2016 | 51.38 | 85 | -0.09(-0.18%) | |||
Nov 22, 2016 | 51.40 | 51.50 | 51.27 | 51.47 | 5,666 | +0.65(+1.27%) |
Nov 21, 2016 | 50.92 | 50.92 | 50.83 | 50.83 | 1,727 | +0.04(+0.07%) |
Nov 18, 2016 | 50.99 | 50.99 | 50.64 | 50.79 | 4,582 | -0.03(-0.05%) |
Nov 17, 2016 | 51.04 | 51.04 | 50.73 | 50.82 | 1,358 | +0.26(+0.52%) |
Nov 16, 2016 | 50.76 | 50.76 | 50.51 | 50.56 | 5,216 | -0.46(-0.89%) |
Nov 15, 2016 | 50.98 | 51.01 | 50.96 | 51.01 | 2,352 | +0.43(+0.85%) |
Nov 14, 2016 | 50.50 | 50.58 | 50.33 | 50.58 | 6,887 | -0.25(-0.49%) |
Nov 11, 2016 | 50.60 | 50.84 | 50.60 | 50.83 | 1,961 | -0.46(-0.90%) |
Nov 10, 2016 | 51.58 | 51.58 | 51.23 | 51.29 | 12,148 | -0.79(-1.51%) |
Nov 09, 2016 | 52.22 | 52.30 | 52.08 | 52.08 | 1,931 | -1.28(-2.39%) |
Nov 08, 2016 | 53.18 | 53.36 | 53.18 | 53.35 | 1,973 | +0.36(+0.69%) |
Nov 07, 2016 | 52.77 | 53.06 | 52.77 | 52.99 | 1,601 | +1.14(+2.21%) |
Nov 04, 2016 | 51.60 | 51.98 | 51.60 | 51.85 | 1,249 | -0.29(-0.56%) |
Nov 03, 2016 | 52.22 | 52.22 | 52.14 | 52.14 | 1,268 | -0.15(-0.29%) |
Nov 02, 2016 | 52.42 | 52.42 | 52.29 | 52.29 | 355 | -0.27(-0.52%) |
Nov 01, 2016 | 52.79 | 52.79 | 52.56 | 52.56 | 4,539 | -0.19(-0.35%) |
Oct 31, 2016 | 52.66 | 52.79 | 52.66 | 52.75 | 661 | +0.20(+0.38%) |
Oct 28, 2016 | 52.72 | 52.92 | 52.24 | 52.55 | 7,577 | -0.21(-0.39%) |
Oct 27, 2016 | 52.97 | 52.97 | 52.72 | 52.76 | 1,904 | -0.52(-0.97%) |
Oct 26, 2016 | 53.25 | 53.28 | 53.25 | 53.28 | 313 | -0.36(-0.67%) |
Oct 24, 2016 | 53.64 | 53.71 | 53.64 | 53.64 | 19 | +0.15(+0.28%) |
Oct 21, 2016 | 53.53 | 53.53 | 53.38 | 53.49 | 716 | -0.08(-0.15%) |
Oct 20, 2016 | 53.91 | 53.91 | 53.57 | 53.57 | 2,502 | -0.52(-0.96%) |
Oct 19, 2016 | 53.74 | 54.09 | 53.71 | 54.09 | 5,933 | +0.42(+0.79%) |
Oct 18, 2016 | 53.78 | 53.78 | 53.65 | 53.66 | 1,280 | +0.63(+1.19%) |
Oct 17, 2016 | 53.18 | 53.20 | 52.95 | 53.03 | 7,422 | -0.21(-0.40%) |
Oct 14, 2016 | 53.35 | 53.64 | 53.09 | 53.25 | 1,463 | +0.37(+0.70%) |
Oct 13, 2016 | 52.68 | 53.14 | 52.59 | 52.87 | 4,435 | -0.49(-0.91%) |
Oct 12, 2016 | 53.20 | 53.40 | 53.20 | 53.36 | 3,946 | +0.16(+0.30%) |
Oct 11, 2016 | 53.39 | 53.39 | 53.20 | 53.20 | 1,798 | -1.51(-2.76%) |
Oct 10, 2016 | 54.51 | 54.73 | 54.51 | 54.71 | 1,190 | +0.51(+0.94%) |
Oct 07, 2016 | 54.41 | 54.41 | 54.10 | 54.20 | 10,608 | -0.18(-0.34%) |
Oct 06, 2016 | 54.29 | 54.47 | 54.29 | 54.39 | 2,513 | +0.15(+0.27%) |
Oct 05, 2016 | 54.14 | 54.48 | 54.14 | 54.24 | 3,524 | +0.52(+0.97%) |
Oct 04, 2016 | 53.72 | 53.73 | 53.65 | 53.72 | 2,671 | -0.31(-0.58%) |
Oct 03, 2016 | 53.95 | 54.13 | 53.95 | 54.03 | 2,441 | -0.00(-0.01%) |
Sep 30, 2016 | 54.05 | 54.05 | 54.03 | 54.03 | 1,718 | -0.03(-0.05%) |
Sep 29, 2016 | 54.41 | 54.41 | 53.95 | 54.06 | 780 | +0.33(+0.61%) |
Sep 28, 2016 | 53.79 | 53.79 | 53.55 | 53.73 | 1,124 | +0.07(+0.13%) |
Sep 27, 2016 | 53.58 | 53.66 | 53.48 | 53.66 | 2,465 | -0.07(-0.13%) |
Sep 23, 2016 | 53.79 | 53.94 | 53.66 | 53.73 | 176 | -0.57(-1.04%) |
Sep 22, 2016 | 54.29 | 54.39 | 54.29 | 54.30 | 985 | +0.31(+0.58%) |
Sep 21, 2016 | 53.24 | 53.99 | 53.22 | 53.99 | 2,614 | +1.00(+1.89%) |
Sep 20, 2016 | 53.01 | 53.18 | 52.99 | 52.99 | 3,263 | +0.17(+0.33%) |
Sep 19, 2016 | 53.05 | 53.05 | 52.68 | 52.82 | 2,057 | +0.56(+1.07%) |
Sep 16, 2016 | 52.11 | 52.26 | 52.11 | 52.26 | 420 | -0.32(-0.61%) |
Sep 15, 2016 | 52.12 | 52.77 | 52.12 | 52.58 | 2,123 | +0.70(+1.36%) |
Sep 14, 2016 | 51.95 | 52.02 | 51.88 | 51.88 | 610 | +0.53(+1.04%) |
Sep 13, 2016 | 51.91 | 51.91 | 51.34 | 51.34 | 831 | -1.41(-2.67%) |
Sep 12, 2016 | 51.81 | 52.75 | 51.81 | 52.75 | 783 | +0.07(+0.12%) |
Sep 09, 2016 | 53.16 | 53.26 | 52.69 | 52.69 | 2,047 | -1.34(-2.47%) |
Sep 08, 2016 | 53.94 | 54.02 | 53.94 | 54.02 | 549 | -0.19(-0.35%) |
Sep 07, 2016 | 54.02 | 54.21 | 54.02 | 54.21 | 815 | +0.12(+0.22%) |
Sep 06, 2016 | 53.84 | 54.15 | 53.83 | 54.09 | 33,312 | +0.89(+1.67%) |
Sep 02, 2016 | 53.32 | 53.21 | 53.21 | 53.21 | 98,999 | +0.38(+0.73%) |
Sep 01, 2016 | 52.89 | 52.89 | 52.81 | 52.82 | 1,976 | +0.21(+0.40%) |
Aug 31, 2016 | 52.60 | 52.61 | 52.59 | 52.61 | 1,472 | -0.64(-1.21%) |
Aug 30, 2016 | 53.37 | 53.37 | 53.16 | 53.25 | 1,531 | +0.10(+0.19%) |
Aug 29, 2016 | 53.25 | 53.25 | 53.13 | 53.15 | 915 | -0.09(-0.17%) |
Aug 26, 2016 | 53.67 | 53.67 | 53.14 | 53.24 | 787 | -0.43(-0.80%) |
Aug 25, 2016 | 53.56 | 53.79 | 53.56 | 53.67 | 1,077 | +0.12(+0.23%) |
Aug 24, 2016 | 53.33 | 53.62 | 53.33 | 53.55 | 1,221 | +0.16(+0.29%) |
Aug 23, 2016 | 53.73 | 53.81 | 53.39 | 53.39 | 1,941 | -0.02(-0.03%) |
Aug 22, 2016 | 53.21 | 53.41 | 53.21 | 53.41 | 955 | -0.36(-0.67%) |
Aug 19, 2016 | 53.70 | 53.77 | 53.70 | 53.77 | 1,690 | -0.37(-0.68%) |
Aug 18, 2016 | 54.00 | 54.14 | 54.00 | 54.14 | 2,313 | +0.55(+1.02%) |
Aug 17, 2016 | 53.59 | 53.59 | 53.59 | 53.59 | 231 | -0.30(-0.56%) |
Aug 16, 2016 | 53.91 | 53.91 | 53.89 | 53.89 | 529 | -0.36(-0.67%) |
Aug 15, 2016 | 54.26 | 54.26 | 54.26 | 54.26 | 254 | +0.49(+0.91%) |
Aug 12, 2016 | 53.76 | 53.76 | 53.76 | 53.76 | 229 | -0.36(-0.66%) |
Aug 11, 2016 | 53.89 | 54.14 | 53.89 | 54.12 | 2,492 | +0.42(+0.79%) |
Aug 10, 2016 | 53.69 | 53.79 | 53.69 | 53.70 | 592 | -0.26(-0.48%) |
Aug 09, 2016 | 53.92 | 53.96 | 53.92 | 53.96 | 808 | +0.39(+0.72%) |
Aug 08, 2016 | 53.63 | 53.63 | 53.57 | 53.57 | 766 | +0.47(+0.88%) |
Aug 05, 2016 | 52.99 | 53.10 | 52.98 | 53.10 | 1,362 | +0.58(+1.10%) |
Aug 04, 2016 | 52.38 | 52.54 | 52.37 | 52.52 | 1,062 | +0.17(+0.32%) |
Aug 03, 2016 | 52.20 | 52.36 | 52.15 | 52.36 | 2,884 | -0.13(-0.25%) |
Aug 02, 2016 | 52.42 | 52.49 | 52.42 | 52.49 | 1,316 | -0.51(-0.96%) |
Aug 01, 2016 | 52.77 | 52.99 | 52.77 | 52.99 | 6,344 | +0.26(+0.50%) |
Jul 29, 2016 | 52.61 | 52.76 | 52.59 | 52.73 | 8,005 | +0.22(+0.42%) |
Jul 28, 2016 | 52.40 | 52.52 | 52.40 | 52.51 | 4,501 | +0.00(+0.01%) |
Jul 27, 2016 | 52.33 | 52.59 | 52.28 | 52.51 | 3,270 | +0.08(+0.15%) |
Jul 26, 2016 | 52.39 | 52.58 | 52.39 | 52.43 | 1,309 | +0.45(+0.86%) |
Jul 25, 2016 | 52.08 | 52.08 | 51.98 | 51.98 | 1,714 | -0.28(-0.54%) |
Jul 22, 2016 | 52.26 | 52.26 | 52.15 | 52.26 | 1,863 | +0.04(+0.07%) |
Jul 21, 2016 | 52.19 | 52.39 | 52.19 | 52.22 | 2,880 | +0.10(+0.18%) |
Jul 20, 2016 | 52.08 | 52.20 | 52.08 | 52.13 | 4,059 | +0.36(+0.69%) |
Jul 19, 2016 | 51.81 | 51.82 | 51.70 | 51.77 | 5,182 | -0.50(-0.96%) |
Jul 18, 2016 | 52.27 | 52.27 | 52.27 | 52.27 | 870 | +0.28(+0.53%) |
Jul 15, 2016 | 52.08 | 52.08 | 51.93 | 51.99 | 2,366 | -0.09(-0.18%) |
Jul 14, 2016 | 51.97 | 52.20 | 51.97 | 52.08 | 16,324 | +0.48(+0.93%) |
Jul 13, 2016 | 51.64 | 51.65 | 51.40 | 51.60 | 1,557 | +0.01(+0.03%) |
Jul 12, 2016 | 51.36 | 51.60 | 51.36 | 51.59 | 6,759 | +0.75(+1.47%) |
Jul 11, 2016 | 50.86 | 50.87 | 50.83 | 50.85 | 1,080 | +0.39(+0.77%) |
Jul 08, 2016 | 49.95 | 50.45 | 49.47 | 50.45 | 9,348 | +0.99(+2.00%) |
Jul 07, 2016 | 49.63 | 49.63 | 49.37 | 49.47 | 8,209 | +0.37(+0.75%) |
Jul 06, 2016 | 49.10 | 49.10 | 49.10 | 49.10 | 1,067 | -0.80(-1.61%) |
Jul 05, 2016 | 49.72 | 49.90 | 49.72 | 49.90 | 774 | -0.53(-1.06%) |
Jul 01, 2016 | 50.94 | 50.44 | 50.44 | 50.44 | 916 | +0.23(+0.45%) |
Jun 30, 2016 | 49.94 | 50.21 | 49.87 | 50.21 | 816 | +0.38(+0.76%) |
Jun 29, 2016 | 49.56 | 49.83 | 49.52 | 49.83 | 830 | +1.02(+2.09%) |
Jun 28, 2016 | 48.68 | 48.81 | 48.61 | 48.81 | 83,826 | +1.19(+2.50%) |
Jun 27, 2016 | 47.65 | 47.93 | 47.25 | 47.62 | 36,577 | -0.51(-1.06%) |
Jun 24, 2016 | 48.88 | 48.88 | 48.04 | 48.13 | 11,985 | -2.42(-4.78%) |
Jun 23, 2016 | 49.92 | 50.55 | 49.92 | 50.55 | 94,794 | +1.30(+2.63%) |
Jun 22, 2016 | 49.50 | 49.50 | 49.25 | 49.25 | 1,256 | -0.24(-0.49%) |
Jun 21, 2016 | 48.79 | 49.49 | 48.79 | 49.49 | 2,015 | +0.47(+0.96%) |
Jun 20, 2016 | 49.06 | 49.09 | 49.00 | 49.02 | 20,998 | +1.05(+2.18%) |
Jun 17, 2016 | 47.77 | 48.04 | 47.77 | 47.97 | 6,294 | +0.35(+0.73%) |
Jun 16, 2016 | 47.28 | 47.63 | 47.26 | 47.63 | 1,172 | -0.73(-1.51%) |
Jun 15, 2016 | 48.36 | 48.36 | 48.36 | 48.36 | 389 | +0.43(+0.89%) |
Jun 14, 2016 | 47.99 | 48.07 | 47.93 | 47.93 | 2,644 | -0.19(-0.40%) |
Jun 13, 2016 | 48.42 | 48.60 | 48.13 | 48.13 | 2,734 | -0.67(-1.37%) |
Jun 10, 2016 | 48.77 | 48.80 | 48.61 | 48.80 | 39,695 | -0.70(-1.42%) |
Jun 09, 2016 | 49.51 | 49.54 | 49.50 | 49.50 | 2,559 | -0.50(-1.00%) |
Jun 08, 2016 | 49.96 | 50.22 | 49.96 | 50.00 | 4,532 | +0.16(+0.31%) |
Jun 07, 2016 | 49.80 | 49.87 | 49.79 | 49.84 | 1,595 | +0.47(+0.95%) |
Jun 06, 2016 | 48.90 | 49.38 | 48.90 | 49.38 | 3,202 | +0.57(+1.17%) |
Jun 03, 2016 | 48.61 | 48.81 | 48.55 | 48.81 | 2,680 | +0.62(+1.30%) |
Jun 02, 2016 | 47.87 | 48.26 | 47.87 | 48.18 | 5,202 | +0.23(+0.48%) |