Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 56.00 | 56.32 | 55.69 | 56.13 | 72,124 | +0.26(+0.46%) |
May 30, 2017 | 55.31 | 55.96 | 55.27 | 55.87 | 50,474 | +0.44(+0.79%) |
May 26, 2017 | 55.73 | 55.93 | 55.35 | 55.43 | 52,094 | -0.30(-0.54%) |
May 25, 2017 | 55.43 | 56.05 | 55.30 | 55.73 | 62,141 | +0.60(+1.09%) |
May 24, 2017 | 55.18 | 55.56 | 55.05 | 55.13 | 43,032 | +0.13(+0.23%) |
May 23, 2017 | 54.62 | 55.13 | 54.62 | 55.00 | 81,095 | +0.43(+0.79%) |
May 22, 2017 | 54.53 | 55.26 | 53.97 | 54.57 | 127,115 | +0.17(+0.32%) |
May 19, 2017 | 54.32 | 54.70 | 53.72 | 54.40 | 109,097 | +0.09(+0.16%) |
May 18, 2017 | 54.96 | 55.00 | 54.23 | 54.32 | 120,034 | -0.47(-0.86%) |
May 17, 2017 | 54.66 | 55.22 | 54.53 | 54.79 | 84,544 | -0.26(-0.47%) |
May 16, 2017 | 55.60 | 55.60 | 54.96 | 55.05 | 55,029 | -0.64(-1.16%) |
May 15, 2017 | 55.43 | 55.99 | 55.35 | 55.69 | 49,069 | +0.43(+0.78%) |
May 12, 2017 | 55.09 | 55.52 | 54.92 | 55.26 | 62,700 | +0.13(+0.23%) |
May 11, 2017 | 54.96 | 55.26 | 54.53 | 55.13 | 52,186 | +0.04(+0.08%) |
May 10, 2017 | 54.96 | 55.35 | 54.75 | 55.09 | 75,714 | +0.17(+0.31%) |
May 09, 2017 | 55.48 | 55.48 | 54.62 | 54.92 | 87,287 | -0.64(-1.16%) |
May 08, 2017 | 55.65 | 55.86 | 55.00 | 55.56 | 51,517 | -0.13(-0.23%) |
May 05, 2017 | 55.48 | 55.78 | 55.18 | 55.69 | 74,269 | +0.26(+0.46%) |
May 04, 2017 | 54.96 | 55.52 | 54.75 | 55.43 | 62,731 | +0.51(+0.94%) |
May 03, 2017 | 54.66 | 55.22 | 54.40 | 54.92 | 86,891 | -0.04(-0.08%) |
May 02, 2017 | 55.05 | 55.48 | 54.79 | 54.96 | 85,744 | -0.04(-0.08%) |
May 01, 2017 | 55.35 | 55.35 | 54.75 | 55.00 | 96,692 | -0.17(-0.31%) |
Apr 28, 2017 | 55.56 | 56.16 | 55.00 | 55.18 | 97,396 | -0.39(-0.69%) |
Apr 27, 2017 | 55.90 | 56.51 | 55.39 | 55.56 | 72,447 | -0.17(-0.31%) |
Apr 26, 2017 | 54.88 | 56.08 | 54.53 | 55.73 | 541,562 | +0.90(+1.64%) |
Apr 25, 2017 | 56.12 | 56.12 | 54.32 | 54.83 | 436,700 | -1.29(-2.29%) |
Apr 24, 2017 | 56.25 | 56.72 | 55.86 | 56.12 | 121,467 | +0.34(+0.62%) |
Apr 21, 2017 | 55.22 | 55.95 | 55.05 | 55.78 | 119,100 | +0.43(+0.78%) |
Apr 20, 2017 | 55.65 | 55.65 | 54.79 | 55.35 | 111,295 | -0.09(-0.15%) |
Apr 19, 2017 | 56.03 | 56.03 | 55.22 | 55.43 | 74,586 | -0.43(-0.77%) |
Apr 18, 2017 | 55.60 | 56.08 | 55.41 | 55.86 | 61,840 | +0.13(+0.23%) |
Apr 17, 2017 | 55.39 | 55.82 | 55.39 | 55.73 | 84,875 | +0.39(+0.70%) |
Apr 13, 2017 | 56.29 | 56.33 | 55.30 | 55.35 | 142,835 | -1.12(-1.98%) |
Apr 12, 2017 | 55.82 | 56.51 | 55.30 | 56.46 | 58,992 | +0.56(+1.00%) |
Apr 11, 2017 | 55.30 | 56.29 | 55.30 | 55.90 | 80,618 | +0.39(+0.70%) |
Apr 10, 2017 | 55.60 | 55.60 | 54.92 | 55.52 | 55,694 | +0.00(+0.00%) |
Apr 07, 2017 | 55.48 | 56.03 | 55.39 | 55.52 | 89,727 | -0.04(-0.08%) |
Apr 06, 2017 | 55.39 | 55.69 | 55.00 | 55.56 | 92,010 | +0.04(+0.08%) |
Apr 05, 2017 | 56.12 | 56.46 | 55.00 | 55.52 | 143,954 | -0.39(-0.69%) |
Apr 04, 2017 | 55.18 | 56.01 | 55.13 | 55.90 | 94,634 | +0.64(+1.16%) |
Apr 03, 2017 | 55.90 | 55.99 | 55.22 | 55.26 | 170,761 | -0.51(-0.92%) |
Mar 31, 2017 | 56.33 | 56.85 | 55.69 | 55.78 | 149,014 | -0.34(-0.61%) |
Mar 30, 2017 | 56.33 | 56.38 | 55.22 | 56.12 | 115,373 | -0.21(-0.38%) |
Mar 29, 2017 | 57.15 | 57.36 | 56.25 | 56.33 | 920,722 | -1.07(-1.87%) |
Mar 28, 2017 | 54.45 | 57.66 | 54.42 | 57.41 | 374,831 | +3.09(+5.69%) |
Mar 27, 2017 | 53.50 | 54.49 | 53.37 | 54.32 | 85,207 | +0.34(+0.64%) |
Mar 24, 2017 | 53.93 | 54.45 | 53.89 | 53.97 | 55,994 | +0.09(+0.16%) |
Mar 23, 2017 | 53.46 | 54.75 | 53.33 | 53.89 | 67,593 | +0.39(+0.72%) |
Mar 22, 2017 | 53.50 | 53.89 | 53.07 | 53.50 | 69,506 | +0.13(+0.24%) |
Mar 21, 2017 | 53.54 | 53.93 | 52.99 | 53.37 | 94,295 | +0.04(+0.08%) |
Mar 20, 2017 | 53.76 | 53.80 | 53.18 | 53.33 | 68,834 | -0.39(-0.72%) |
Mar 17, 2017 | 53.07 | 54.23 | 53.07 | 53.72 | 274,539 | +0.30(+0.56%) |
Mar 16, 2017 | 53.67 | 54.23 | 52.69 | 53.42 | 113,745 | -0.34(-0.64%) |
Mar 15, 2017 | 52.69 | 53.95 | 52.34 | 53.76 | 105,288 | +1.46(+2.79%) |
Mar 14, 2017 | 52.99 | 53.12 | 51.79 | 52.30 | 76,102 | -1.07(-2.01%) |
Mar 13, 2017 | 52.64 | 53.46 | 52.64 | 53.37 | 68,174 | +0.47(+0.89%) |
Mar 10, 2017 | 52.69 | 53.16 | 52.17 | 52.90 | 103,421 | +0.34(+0.65%) |
Mar 09, 2017 | 52.90 | 53.37 | 52.39 | 52.56 | 71,289 | -0.51(-0.97%) |
Mar 08, 2017 | 54.57 | 54.57 | 53.07 | 53.07 | 64,045 | -1.54(-2.83%) |
Mar 07, 2017 | 54.57 | 55.09 | 54.40 | 54.62 | 60,706 | -0.26(-0.47%) |
Mar 06, 2017 | 54.70 | 55.22 | 54.57 | 54.88 | 56,877 | -0.21(-0.39%) |
Mar 03, 2017 | 55.82 | 55.82 | 54.49 | 55.09 | 96,500 | -0.64(-1.15%) |
Mar 02, 2017 | 55.56 | 56.08 | 55.09 | 55.73 | 58,773 | +0.17(+0.31%) |
Mar 01, 2017 | 55.13 | 55.86 | 54.70 | 55.56 | 146,804 | +0.69(+1.25%) |
Feb 28, 2017 | 55.22 | 55.56 | 54.49 | 54.88 | 115,901 | -0.64(-1.16%) |
Feb 27, 2017 | 55.22 | 55.65 | 54.54 | 55.52 | 155,481 | +0.05(+0.09%) |
Feb 24, 2017 | 54.36 | 55.66 | 54.36 | 55.47 | 126,926 | +1.07(+1.96%) |
Feb 23, 2017 | 53.46 | 54.74 | 52.74 | 54.40 | 1,080,691 | +1.07(+2.00%) |
Feb 22, 2017 | 54.23 | 54.27 | 52.86 | 53.33 | 260,199 | -1.41(-2.57%) |
Feb 21, 2017 | 54.19 | 54.96 | 53.80 | 54.74 | 75,773 | +0.56(+1.02%) |
Feb 17, 2017 | 54.19 | 54.19 | 54.19 | 0 | +0.04(+0.08%) | |
Feb 16, 2017 | 53.55 | 54.27 | 53.55 | 54.15 | 44,465 | +0.47(+0.88%) |
Feb 15, 2017 | 53.50 | 53.72 | 53.08 | 53.68 | 47,942 | -0.26(-0.48%) |
Feb 14, 2017 | 53.85 | 53.97 | 53.16 | 53.93 | 93,725 | -0.21(-0.39%) |
Feb 13, 2017 | 54.40 | 54.53 | 53.76 | 54.15 | 77,664 | -0.09(-0.16%) |
Feb 10, 2017 | 53.55 | 54.32 | 53.16 | 54.23 | 66,521 | +0.81(+1.52%) |
Feb 09, 2017 | 53.12 | 53.59 | 53.12 | 53.42 | 59,838 | +0.13(+0.24%) |
Feb 08, 2017 | 53.46 | 53.97 | 52.95 | 53.29 | 80,181 | -0.17(-0.32%) |
Feb 07, 2017 | 53.55 | 53.76 | 52.99 | 53.46 | 79,309 | +0.04(+0.08%) |
Feb 06, 2017 | 53.55 | 53.68 | 53.16 | 53.42 | 54,946 | -0.13(-0.24%) |
Feb 03, 2017 | 53.76 | 53.85 | 53.33 | 53.55 | 64,859 | +0.21(+0.40%) |
Feb 02, 2017 | 53.46 | 53.61 | 52.95 | 53.33 | 73,533 | +0.00(+0.00%) |
Feb 01, 2017 | 54.57 | 54.57 | 53.06 | 53.33 | 78,527 | -1.02(-1.89%) |
Jan 31, 2017 | 53.38 | 54.57 | 53.25 | 54.36 | 97,111 | +0.85(+1.60%) |
Jan 30, 2017 | 54.36 | 54.83 | 53.33 | 53.50 | 71,614 | -1.02(-1.88%) |
Jan 27, 2017 | 54.49 | 54.70 | 54.10 | 54.53 | 73,318 | +0.04(+0.08%) |
Jan 26, 2017 | 54.87 | 55.04 | 53.89 | 54.49 | 102,907 | -0.34(-0.62%) |
Jan 25, 2017 | 55.73 | 56.24 | 54.62 | 54.83 | 854,104 | -0.81(-1.46%) |
Jan 24, 2017 | 52.10 | 55.85 | 51.58 | 55.64 | 326,987 | +3.84(+7.42%) |
Jan 23, 2017 | 51.67 | 52.31 | 51.50 | 51.80 | 73,023 | -0.13(-0.25%) |
Jan 20, 2017 | 51.80 | 52.10 | 51.67 | 51.92 | 106,604 | +0.17(+0.33%) |
Jan 19, 2017 | 53.12 | 53.12 | 51.71 | 51.75 | 62,501 | -1.62(-3.04%) |
Jan 18, 2017 | 53.21 | 53.59 | 53.08 | 53.38 | 91,185 | +0.13(+0.24%) |
Jan 17, 2017 | 53.63 | 53.72 | 53.08 | 53.25 | 81,014 | -0.26(-0.48%) |
Jan 13, 2017 | 53.50 | 53.50 | 53.50 | 0 | +0.17(+0.32%) | |
Jan 12, 2017 | 54.32 | 54.53 | 52.95 | 53.33 | 128,506 | -1.07(-1.96%) |
Jan 11, 2017 | 54.49 | 54.79 | 54.06 | 54.40 | 93,656 | -0.17(-0.31%) |
Jan 10, 2017 | 54.02 | 54.79 | 53.85 | 54.57 | 105,512 | +0.34(+0.63%) |
Jan 09, 2017 | 55.38 | 55.47 | 54.06 | 54.23 | 89,416 | -0.94(-1.70%) |
Jan 06, 2017 | 55.04 | 55.64 | 54.91 | 55.17 | 60,301 | +0.04(+0.08%) |
Jan 05, 2017 | 55.98 | 55.98 | 55.04 | 55.13 | 54,055 | -0.81(-1.45%) |
Jan 04, 2017 | 54.74 | 56.24 | 54.66 | 55.94 | 120,979 | +1.28(+2.34%) |
Jan 03, 2017 | 55.73 | 55.73 | 54.37 | 54.66 | 126,458 | -1.11(-1.99%) |
Dec 30, 2016 | 55.77 | 55.77 | 55.77 | 0 | -0.17(-0.31%) | |
Dec 29, 2016 | 55.51 | 55.98 | 55.18 | 55.94 | 46,857 | +0.73(+1.31%) |
Dec 28, 2016 | 55.60 | 55.85 | 54.74 | 55.21 | 53,194 | -0.56(-1.00%) |
Dec 27, 2016 | 55.47 | 55.90 | 55.38 | 55.77 | 67,722 | +0.34(+0.62%) |
Dec 23, 2016 | 55.43 | 55.43 | 55.43 | 0 | +0.30(+0.54%) | |
Dec 22, 2016 | 55.00 | 55.38 | 54.50 | 55.13 | 66,409 | +0.13(+0.23%) |
Dec 21, 2016 | 55.55 | 56.37 | 54.96 | 55.00 | 71,368 | -0.77(-1.38%) |
Dec 20, 2016 | 55.90 | 56.24 | 55.38 | 55.77 | 109,404 | +0.09(+0.15%) |
Dec 19, 2016 | 55.64 | 56.28 | 55.51 | 55.68 | 89,450 | +0.00(+0.00%) |
Dec 16, 2016 | 55.81 | 56.62 | 55.55 | 55.68 | 412,083 | -0.04(-0.08%) |
Dec 15, 2016 | 54.96 | 56.11 | 54.78 | 55.73 | 127,263 | +1.07(+1.95%) |
Dec 14, 2016 | 55.98 | 56.58 | 54.62 | 54.66 | 80,677 | -1.28(-2.29%) |
Dec 13, 2016 | 56.15 | 57.09 | 55.73 | 55.94 | 125,851 | +0.09(+0.15%) |
Dec 12, 2016 | 54.02 | 56.11 | 51.71 | 55.85 | 127,277 | +0.90(+1.63%) |
Dec 09, 2016 | 53.76 | 55.08 | 53.76 | 54.96 | 123,080 | +0.75(+1.38%) |
Dec 08, 2016 | 52.18 | 54.23 | 52.10 | 54.21 | 135,720 | +1.69(+3.21%) |
Dec 07, 2016 | 51.67 | 52.78 | 51.59 | 52.52 | 100,818 | +0.85(+1.65%) |
Dec 06, 2016 | 51.33 | 52.10 | 51.03 | 51.67 | 82,802 | +0.26(+0.50%) |
Dec 05, 2016 | 50.90 | 51.41 | 50.39 | 51.41 | 72,545 | +0.77(+1.52%) |
Dec 02, 2016 | 50.73 | 51.37 | 50.39 | 50.64 | 44,805 | +0.13(+0.25%) |
Dec 01, 2016 | 50.43 | 51.11 | 49.70 | 50.52 | 76,023 | -0.04(-0.08%) |
Nov 30, 2016 | 51.75 | 51.97 | 50.26 | 50.56 | 113,302 | -1.67(-3.19%) |
Nov 29, 2016 | 51.97 | 52.74 | 51.20 | 52.22 | 87,493 | +0.22(+0.42%) |
Nov 28, 2016 | 51.41 | 53.19 | 51.41 | 52.00 | 233,264 | +0.64(+1.24%) |
Nov 25, 2016 | 49.96 | 51.41 | 49.96 | 51.37 | 118,720 | +1.06(+2.11%) |
Nov 23, 2016 | 50.30 | 50.30 | 50.30 | 0 | -2.72(-5.13%) | |
Nov 22, 2016 | 53.66 | 53.96 | 52.68 | 53.02 | 199,508 | -0.76(-1.42%) |
Nov 21, 2016 | 53.41 | 54.00 | 53.41 | 53.79 | 78,774 | +0.17(+0.32%) |
Nov 18, 2016 | 53.45 | 53.79 | 52.77 | 53.62 | 114,485 | +0.34(+0.64%) |
Nov 17, 2016 | 52.39 | 53.53 | 52.39 | 53.28 | 97,860 | +0.47(+0.89%) |
Nov 16, 2016 | 52.26 | 52.90 | 51.75 | 52.81 | 72,816 | +0.55(+1.06%) |
Nov 15, 2016 | 52.30 | 53.45 | 51.32 | 52.26 | 92,979 | +0.17(+0.33%) |
Nov 14, 2016 | 51.24 | 52.47 | 49.59 | 52.09 | 133,503 | +0.98(+1.91%) |
Nov 11, 2016 | 50.01 | 51.20 | 49.71 | 51.11 | 268,855 | +1.27(+2.56%) |
Nov 10, 2016 | 49.54 | 50.77 | 47.93 | 49.84 | 153,865 | +0.09(+0.17%) |
Nov 09, 2016 | 48.48 | 49.84 | 47.63 | 49.75 | 129,095 | +0.34(+0.69%) |
Nov 08, 2016 | 48.99 | 50.05 | 48.99 | 49.41 | 78,789 | +0.17(+0.35%) |
Nov 07, 2016 | 48.69 | 49.33 | 47.93 | 49.24 | 83,166 | +0.98(+2.02%) |
Nov 04, 2016 | 48.69 | 49.37 | 48.05 | 48.27 | 77,073 | +0.17(+0.35%) |
Nov 03, 2016 | 47.80 | 48.60 | 47.71 | 48.10 | 57,847 | +0.21(+0.44%) |
Nov 02, 2016 | 48.27 | 48.60 | 47.59 | 47.88 | 77,110 | -0.30(-0.62%) |
Nov 01, 2016 | 49.84 | 49.88 | 48.18 | 48.18 | 77,148 | -1.49(-2.99%) |
Oct 31, 2016 | 48.94 | 50.35 | 48.35 | 49.67 | 149,796 | +0.59(+1.19%) |
Oct 28, 2016 | 48.51 | 49.23 | 48.48 | 49.08 | 93,340 | +0.54(+1.12%) |
Oct 27, 2016 | 48.44 | 48.78 | 47.98 | 48.54 | 85,027 | +0.29(+0.60%) |
Oct 26, 2016 | 48.10 | 48.39 | 47.70 | 48.25 | 73,179 | +0.09(+0.18%) |
Oct 25, 2016 | 47.47 | 48.21 | 47.47 | 48.16 | 60,275 | +0.62(+1.30%) |
Oct 24, 2016 | 47.22 | 47.87 | 47.15 | 47.54 | 51,253 | +0.48(+1.03%) |
Oct 21, 2016 | 46.99 | 47.22 | 46.78 | 47.06 | 38,517 | -0.22(-0.47%) |
Oct 20, 2016 | 47.51 | 47.72 | 47.12 | 47.28 | 53,924 | -0.22(-0.47%) |
Oct 19, 2016 | 47.48 | 47.80 | 47.17 | 47.50 | 51,195 | +0.08(+0.16%) |
Oct 18, 2016 | 47.42 | 47.93 | 47.00 | 47.42 | 78,441 | +0.05(+0.11%) |
Oct 17, 2016 | 47.50 | 47.81 | 47.25 | 47.37 | 74,864 | +0.06(+0.13%) |
Oct 14, 2016 | 47.47 | 47.84 | 47.08 | 47.31 | 69,582 | -0.09(-0.20%) |
Oct 13, 2016 | 47.12 | 47.82 | 47.09 | 47.41 | 67,905 | +0.32(+0.69%) |
Oct 12, 2016 | 46.32 | 47.23 | 46.32 | 47.08 | 59,198 | +0.62(+1.34%) |
Oct 11, 2016 | 46.63 | 46.72 | 46.03 | 46.46 | 149,799 | -0.16(-0.35%) |
Oct 10, 2016 | 46.03 | 46.74 | 46.00 | 46.63 | 76,863 | +0.73(+1.59%) |
Oct 07, 2016 | 45.94 | 46.58 | 45.73 | 45.89 | 116,643 | +0.16(+0.35%) |
Oct 06, 2016 | 45.44 | 46.13 | 45.44 | 45.73 | 92,350 | -0.01(-0.02%) |
Oct 05, 2016 | 46.44 | 46.44 | 45.61 | 45.74 | 99,235 | -0.46(-0.99%) |
Oct 04, 2016 | 47.25 | 47.25 | 45.97 | 46.20 | 94,556 | -1.05(-2.23%) |
Oct 03, 2016 | 47.93 | 47.93 | 47.13 | 47.25 | 89,978 | -0.76(-1.59%) |
Sep 30, 2016 | 48.33 | 48.73 | 47.80 | 48.02 | 177,277 | -0.31(-0.65%) |
Sep 29, 2016 | 48.81 | 48.94 | 48.09 | 48.33 | 73,171 | -0.67(-1.37%) |
Sep 28, 2016 | 49.12 | 49.31 | 48.58 | 49.00 | 88,329 | -0.07(-0.14%) |
Sep 27, 2016 | 49.81 | 50.55 | 48.65 | 49.07 | 139,939 | -0.95(-1.90%) |
Sep 26, 2016 | 49.92 | 50.25 | 49.69 | 50.02 | 87,244 | +0.05(+0.10%) |
Sep 23, 2016 | 49.88 | 50.30 | 48.89 | 49.97 | 67,444 | -0.15(-0.31%) |
Sep 22, 2016 | 49.67 | 50.13 | 49.45 | 50.13 | 62,168 | +0.70(+1.41%) |
Sep 21, 2016 | 48.54 | 49.46 | 48.27 | 49.43 | 69,443 | +1.00(+2.07%) |
Sep 20, 2016 | 48.44 | 48.86 | 48.33 | 48.43 | 80,025 | +0.18(+0.37%) |
Sep 19, 2016 | 48.23 | 48.27 | 47.87 | 48.25 | 83,783 | +0.48(+1.01%) |
Sep 16, 2016 | 47.34 | 48.08 | 46.65 | 47.76 | 252,274 | +0.65(+1.37%) |
Sep 15, 2016 | 46.79 | 47.16 | 46.46 | 47.12 | 65,071 | +0.24(+0.51%) |
Sep 14, 2016 | 46.77 | 47.13 | 46.39 | 46.88 | 62,847 | +0.35(+0.75%) |
Sep 13, 2016 | 46.94 | 47.01 | 46.39 | 46.53 | 119,552 | -0.71(-1.51%) |
Sep 12, 2016 | 45.97 | 47.25 | 45.97 | 47.25 | 139,913 | +1.45(+3.17%) |
Sep 09, 2016 | 47.48 | 47.48 | 45.70 | 45.79 | 88,136 | -2.05(-4.28%) |
Sep 08, 2016 | 47.81 | 48.14 | 46.74 | 47.84 | 55,464 | -0.13(-0.27%) |
Sep 07, 2016 | 47.22 | 48.12 | 46.97 | 47.97 | 157,711 | +0.70(+1.47%) |
Sep 06, 2016 | 47.26 | 47.74 | 47.12 | 47.27 | 111,918 | +0.02(+0.04%) |
Sep 02, 2016 | 47.25 | 47.25 | 47.25 | 0 | +0.86(+1.85%) | |
Sep 01, 2016 | 46.74 | 46.74 | 46.17 | 46.40 | 81,280 | -0.29(-0.62%) |
Aug 31, 2016 | 46.49 | 46.82 | 46.33 | 46.68 | 96,381 | +0.14(+0.29%) |
Aug 30, 2016 | 46.97 | 47.01 | 46.06 | 46.55 | 102,748 | -0.34(-0.73%) |
Aug 29, 2016 | 46.70 | 47.26 | 46.43 | 46.89 | 61,539 | +0.23(+0.49%) |
Aug 26, 2016 | 48.07 | 48.44 | 46.61 | 46.66 | 67,136 | -1.35(-2.82%) |
Aug 25, 2016 | 47.60 | 48.07 | 47.30 | 48.01 | 83,604 | +0.21(+0.44%) |
Aug 24, 2016 | 47.81 | 47.85 | 46.76 | 47.80 | 95,610 | -0.14(-0.28%) |
Aug 23, 2016 | 47.82 | 48.57 | 47.82 | 47.94 | 121,752 | +0.00(+0.00%) |
Aug 22, 2016 | 47.79 | 48.27 | 47.79 | 47.94 | 57,201 | +0.15(+0.32%) |
Aug 19, 2016 | 48.10 | 48.10 | 47.20 | 47.79 | 89,156 | -0.43(-0.89%) |
Aug 18, 2016 | 47.32 | 48.22 | 47.17 | 48.22 | 76,173 | +1.00(+2.11%) |
Aug 17, 2016 | 46.49 | 47.34 | 46.16 | 47.22 | 81,511 | +0.53(+1.14%) |
Aug 16, 2016 | 47.26 | 47.26 | 46.67 | 46.69 | 83,398 | -0.65(-1.37%) |
Aug 15, 2016 | 48.39 | 48.39 | 47.28 | 47.34 | 71,184 | -0.79(-1.65%) |
Aug 12, 2016 | 47.96 | 48.18 | 47.91 | 48.13 | 59,131 | +0.26(+0.55%) |
Aug 11, 2016 | 47.46 | 47.88 | 47.17 | 47.87 | 77,206 | +0.45(+0.94%) |
Aug 10, 2016 | 47.44 | 47.57 | 47.00 | 47.42 | 57,148 | +0.03(+0.07%) |
Aug 09, 2016 | 47.03 | 47.69 | 46.99 | 47.39 | 74,592 | +0.20(+0.43%) |
Aug 08, 2016 | 47.52 | 47.62 | 46.32 | 47.19 | 84,674 | -0.35(-0.75%) |
Aug 05, 2016 | 47.10 | 48.07 | 46.74 | 47.54 | 124,568 | +0.50(+1.06%) |
Aug 04, 2016 | 47.27 | 47.88 | 46.81 | 47.04 | 49,311 | -0.25(-0.54%) |
Aug 03, 2016 | 47.78 | 47.78 | 47.05 | 47.30 | 42,912 | -0.51(-1.06%) |
Aug 02, 2016 | 47.61 | 47.98 | 47.36 | 47.80 | 76,102 | -0.07(-0.14%) |
Aug 01, 2016 | 47.34 | 47.99 | 47.13 | 47.87 | 53,512 | +0.42(+0.89%) |
Jul 29, 2016 | 47.16 | 47.79 | 47.09 | 47.45 | 83,346 | +0.19(+0.39%) |
Jul 28, 2016 | 47.05 | 47.41 | 46.97 | 47.26 | 75,320 | +0.06(+0.13%) |
Jul 27, 2016 | 47.32 | 47.64 | 46.52 | 47.20 | 123,906 | -0.40(-0.83%) |
Jul 26, 2016 | 47.90 | 47.90 | 47.22 | 47.60 | 74,746 | -0.18(-0.37%) |
Jul 25, 2016 | 47.72 | 47.80 | 47.36 | 47.78 | 36,283 | -0.13(-0.26%) |
Jul 22, 2016 | 47.27 | 48.09 | 47.27 | 47.90 | 53,019 | +0.49(+1.03%) |
Jul 21, 2016 | 47.30 | 47.55 | 47.03 | 47.41 | 86,815 | -0.09(-0.20%) |
Jul 20, 2016 | 47.41 | 47.61 | 47.13 | 47.51 | 60,104 | -0.03(-0.07%) |
Jul 19, 2016 | 47.69 | 47.74 | 47.10 | 47.54 | 80,845 | +0.01(+0.02%) |
Jul 18, 2016 | 47.72 | 47.96 | 47.32 | 47.53 | 47,076 | -0.04(-0.09%) |
Jul 15, 2016 | 47.66 | 47.90 | 47.30 | 47.58 | 68,743 | +0.14(+0.28%) |
Jul 14, 2016 | 47.63 | 48.10 | 47.36 | 47.44 | 87,928 | -0.35(-0.74%) |
Jul 13, 2016 | 47.54 | 48.01 | 47.27 | 47.79 | 89,295 | +0.55(+1.16%) |
Jul 12, 2016 | 47.79 | 48.00 | 46.99 | 47.25 | 173,573 | -0.68(-1.41%) |
Jul 11, 2016 | 47.88 | 48.12 | 47.40 | 47.92 | 118,545 | -0.16(-0.33%) |
Jul 08, 2016 | 48.15 | 47.40 | 48.08 | 108,469 | +0.68(+1.44%) | |
Jul 07, 2016 | 48.45 | 48.45 | 47.28 | 47.40 | 73,321 | -0.74(-1.54%) |
Jul 05, 2016 | 47.88 | 48.45 | 47.61 | 48.14 | 119,245 | +0.55(+1.15%) |
Jul 01, 2016 | 47.59 | 47.59 | 47.59 | 0 | -0.16(-0.35%) | |
Jun 30, 2016 | 46.63 | 47.78 | 46.31 | 47.76 | 118,963 | +1.12(+2.40%) |
Jun 29, 2016 | 46.94 | 47.27 | 46.50 | 46.64 | 78,886 | +0.02(+0.04%) |
Jun 28, 2016 | 47.00 | 47.14 | 46.39 | 46.62 | 120,898 | -0.24(-0.51%) |
Jun 27, 2016 | 46.06 | 47.09 | 45.96 | 46.86 | 117,659 | +0.77(+1.67%) |
Jun 24, 2016 | 45.63 | 46.70 | 45.14 | 46.09 | 787,454 | -0.09(-0.20%) |
Jun 23, 2016 | 45.84 | 46.22 | 45.58 | 46.18 | 108,604 | +0.41(+0.90%) |
Jun 22, 2016 | 46.03 | 46.38 | 45.69 | 45.77 | 114,380 | -0.41(-0.90%) |
Jun 21, 2016 | 46.22 | 46.42 | 45.95 | 46.18 | 149,624 | -0.14(-0.29%) |
Jun 20, 2016 | 46.32 | 46.52 | 45.59 | 46.32 | 122,752 | +0.08(+0.18%) |
Jun 17, 2016 | 46.27 | 46.54 | 45.45 | 46.23 | 251,701 | -0.24(-0.51%) |
Jun 16, 2016 | 46.26 | 46.70 | 46.14 | 46.47 | 123,400 | +0.23(+0.49%) |
Jun 15, 2016 | 47.05 | 47.08 | 45.78 | 46.24 | 110,048 | -0.61(-1.30%) |
Jun 14, 2016 | 46.47 | 47.20 | 46.22 | 46.85 | 121,838 | +0.37(+0.80%) |
Jun 13, 2016 | 46.83 | 47.04 | 46.35 | 46.48 | 93,574 | -0.20(-0.43%) |
Jun 10, 2016 | 46.24 | 46.81 | 45.92 | 46.68 | 110,022 | +0.52(+1.12%) |
Jun 09, 2016 | 45.63 | 46.25 | 45.46 | 46.16 | 91,437 | +0.48(+1.05%) |
Jun 08, 2016 | 44.72 | 45.78 | 44.72 | 45.68 | 84,695 | +0.95(+2.12%) |
Jun 07, 2016 | 44.55 | 45.02 | 44.41 | 44.74 | 107,139 | +0.36(+0.82%) |
Jun 06, 2016 | 44.03 | 44.68 | 43.90 | 44.37 | 101,292 | +0.24(+0.54%) |
Jun 03, 2016 | 43.63 | 44.37 | 43.23 | 44.14 | 75,668 | +0.81(+1.87%) |
Jun 02, 2016 | 43.54 | 43.54 | 42.59 | 43.32 | 99,429 | -0.16(-0.37%) |