Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 54.25 | 54.65 | 53.05 | 53.80 | 242,100 | -0.40(-0.74%) |
May 30, 2017 | 53.40 | 55.02 | 53.40 | 54.20 | 351,538 | +0.70(+1.31%) |
May 26, 2017 | 53.55 | 54.15 | 53.20 | 53.50 | 156,660 | +0.00(+0.00%) |
May 25, 2017 | 53.60 | 53.90 | 53.15 | 53.50 | 315,759 | -0.10(-0.19%) |
May 24, 2017 | 52.70 | 53.70 | 52.50 | 53.60 | 251,108 | +1.00(+1.90%) |
May 23, 2017 | 52.25 | 52.90 | 51.65 | 52.60 | 220,386 | +0.35(+0.67%) |
May 22, 2017 | 52.25 | 52.85 | 51.75 | 52.25 | 244,319 | +0.10(+0.19%) |
May 19, 2017 | 51.50 | 52.60 | 51.50 | 52.15 | 264,042 | +0.65(+1.26%) |
May 18, 2017 | 52.45 | 53.00 | 51.50 | 51.50 | 188,301 | -1.05(-2.00%) |
May 17, 2017 | 54.60 | 53.90 | 52.50 | 52.55 | 219,489 | -2.05(-3.75%) |
May 16, 2017 | 54.15 | 54.60 | 53.40 | 54.60 | 222,417 | +0.45(+0.83%) |
May 15, 2017 | 51.35 | 54.40 | 51.35 | 54.15 | 335,785 | +2.75(+5.35%) |
May 12, 2017 | 52.50 | 52.50 | 51.40 | 51.40 | 226,251 | -1.00(-1.91%) |
May 11, 2017 | 52.50 | 53.00 | 51.60 | 52.40 | 299,230 | -0.30(-0.57%) |
May 10, 2017 | 53.40 | 53.40 | 52.60 | 52.70 | 266,019 | -0.75(-1.40%) |
May 09, 2017 | 53.55 | 53.60 | 52.60 | 53.45 | 409,446 | -0.05(-0.09%) |
May 08, 2017 | 55.95 | 56.30 | 53.30 | 53.50 | 565,409 | -2.55(-4.55%) |
May 05, 2017 | 56.55 | 56.80 | 55.50 | 56.05 | 356,395 | +0.00(+0.00%) |
May 04, 2017 | 62.95 | 62.95 | 55.70 | 56.05 | 605,110 | -0.40(-0.71%) |
May 03, 2017 | 56.50 | 57.40 | 56.10 | 56.45 | 308,602 | -0.20(-0.35%) |
May 02, 2017 | 58.40 | 58.40 | 56.35 | 56.65 | 391,265 | -1.50(-2.58%) |
May 01, 2017 | 59.70 | 59.90 | 57.50 | 58.15 | 344,787 | -1.20(-2.02%) |
Apr 28, 2017 | 58.80 | 59.65 | 58.30 | 59.35 | 257,393 | +0.75(+1.28%) |
Apr 27, 2017 | 58.70 | 59.35 | 58.60 | 58.60 | 326,394 | -0.20(-0.34%) |
Apr 26, 2017 | 56.85 | 59.45 | 56.85 | 58.80 | 417,061 | +2.00(+3.52%) |
Apr 25, 2017 | 56.70 | 57.65 | 56.20 | 56.80 | 388,646 | +0.55(+0.98%) |
Apr 24, 2017 | 56.65 | 57.10 | 55.80 | 56.25 | 422,504 | +0.35(+0.63%) |
Apr 21, 2017 | 57.00 | 57.27 | 55.80 | 55.90 | 274,260 | -1.25(-2.19%) |
Apr 20, 2017 | 57.30 | 57.65 | 56.75 | 57.15 | 218,905 | +0.20(+0.35%) |
Apr 19, 2017 | 55.70 | 57.15 | 55.65 | 56.95 | 207,277 | +1.30(+2.34%) |
Apr 18, 2017 | 55.25 | 55.85 | 54.70 | 55.65 | 183,979 | +0.25(+0.45%) |
Apr 17, 2017 | 55.20 | 55.65 | 55.05 | 55.40 | 207,314 | +0.40(+0.73%) |
Apr 13, 2017 | 55.40 | 55.58 | 54.90 | 55.00 | 172,542 | -0.40(-0.72%) |
Apr 12, 2017 | 56.95 | 56.95 | 55.40 | 55.40 | 192,866 | -1.40(-2.46%) |
Apr 11, 2017 | 56.40 | 57.60 | 56.30 | 56.80 | 212,908 | +0.30(+0.53%) |
Apr 10, 2017 | 56.70 | 57.05 | 56.00 | 56.50 | 256,689 | -0.25(-0.44%) |
Apr 07, 2017 | 56.20 | 57.05 | 56.15 | 56.75 | 208,732 | +0.25(+0.44%) |
Apr 06, 2017 | 56.35 | 56.75 | 55.70 | 56.50 | 329,497 | +0.25(+0.44%) |
Apr 05, 2017 | 55.55 | 56.65 | 55.50 | 56.25 | 472,514 | +0.90(+1.63%) |
Apr 04, 2017 | 54.80 | 55.45 | 54.45 | 55.35 | 348,805 | +0.55(+1.00%) |
Apr 03, 2017 | 55.00 | 55.35 | 54.20 | 54.80 | 544,659 | -0.25(-0.45%) |
Mar 31, 2017 | 53.00 | 55.60 | 53.00 | 55.05 | 529,362 | +1.95(+3.67%) |
Mar 30, 2017 | 52.10 | 53.35 | 51.55 | 53.10 | 332,373 | +1.05(+2.02%) |
Mar 29, 2017 | 51.25 | 52.15 | 51.00 | 52.05 | 367,822 | +0.65(+1.26%) |
Mar 28, 2017 | 50.40 | 51.55 | 50.20 | 51.40 | 237,778 | +0.80(+1.58%) |
Mar 27, 2017 | 50.05 | 50.75 | 49.95 | 50.60 | 180,802 | +0.15(+0.30%) |
Mar 24, 2017 | 51.00 | 51.10 | 50.02 | 50.45 | 236,213 | -0.45(-0.88%) |
Mar 23, 2017 | 50.70 | 51.50 | 50.05 | 50.90 | 312,598 | +0.00(+0.00%) |
Mar 22, 2017 | 50.30 | 50.92 | 50.15 | 50.90 | 247,849 | +0.65(+1.29%) |
Mar 21, 2017 | 51.15 | 51.55 | 50.20 | 50.25 | 384,355 | -0.65(-1.28%) |
Mar 20, 2017 | 51.35 | 51.60 | 50.75 | 50.90 | 293,322 | -0.40(-0.78%) |
Mar 17, 2017 | 50.05 | 51.40 | 50.00 | 51.30 | 486,757 | +1.25(+2.50%) |
Mar 16, 2017 | 50.65 | 50.75 | 49.90 | 50.05 | 240,636 | -0.70(-1.38%) |
Mar 15, 2017 | 49.90 | 51.05 | 49.40 | 50.75 | 367,813 | +1.00(+2.01%) |
Mar 14, 2017 | 50.55 | 50.83 | 49.55 | 49.75 | 327,751 | -0.90(-1.78%) |
Mar 13, 2017 | 50.60 | 50.85 | 50.15 | 50.65 | 298,651 | +0.05(+0.10%) |
Mar 10, 2017 | 51.25 | 51.35 | 49.85 | 50.60 | 546,294 | -0.50(-0.98%) |
Mar 09, 2017 | 52.35 | 52.65 | 51.00 | 51.10 | 418,356 | -1.25(-2.39%) |
Mar 08, 2017 | 52.55 | 53.05 | 52.08 | 52.35 | 396,548 | -0.15(-0.29%) |
Mar 07, 2017 | 53.10 | 53.95 | 52.45 | 52.50 | 281,023 | -0.84(-1.57%) |
Mar 06, 2017 | 54.60 | 54.80 | 53.30 | 53.34 | 340,861 | -1.66(-3.02%) |
Mar 03, 2017 | 55.15 | 55.50 | 54.55 | 55.00 | 292,695 | -0.30(-0.54%) |
Mar 02, 2017 | 56.20 | 56.45 | 55.05 | 55.30 | 305,974 | -1.10(-1.95%) |
Mar 01, 2017 | 56.95 | 57.10 | 56.35 | 56.40 | 430,765 | +0.05(+0.09%) |
Feb 28, 2017 | 57.10 | 57.40 | 55.95 | 56.35 | 530,247 | -1.05(-1.83%) |
Feb 27, 2017 | 55.90 | 57.45 | 55.67 | 57.40 | 443,862 | +1.50(+2.68%) |
Feb 24, 2017 | 55.05 | 55.95 | 55.05 | 55.90 | 194,110 | +0.30(+0.54%) |
Feb 23, 2017 | 54.65 | 55.85 | 54.65 | 55.60 | 514,113 | +0.90(+1.65%) |
Feb 22, 2017 | 54.90 | 54.90 | 54.35 | 54.70 | 226,598 | -0.20(-0.36%) |
Feb 21, 2017 | 54.40 | 55.11 | 53.60 | 54.90 | 388,424 | +0.55(+1.01%) |
Feb 17, 2017 | 54.35 | 54.35 | 54.35 | 0 | +0.05(+0.09%) | |
Feb 16, 2017 | 52.85 | 54.35 | 52.75 | 54.30 | 455,657 | +1.55(+2.94%) |
Feb 15, 2017 | 52.65 | 52.75 | 51.85 | 52.75 | 171,099 | +0.10(+0.19%) |
Feb 14, 2017 | 51.85 | 52.95 | 51.50 | 52.65 | 249,155 | +0.55(+1.06%) |
Feb 13, 2017 | 52.55 | 52.80 | 51.70 | 52.10 | 353,078 | -0.40(-0.76%) |
Feb 10, 2017 | 51.70 | 53.40 | 51.45 | 52.50 | 406,792 | +1.10(+2.14%) |
Feb 09, 2017 | 52.00 | 52.60 | 51.35 | 51.40 | 355,997 | -0.35(-0.68%) |
Feb 08, 2017 | 53.75 | 53.75 | 51.35 | 51.75 | 581,623 | -3.05(-5.57%) |
Feb 07, 2017 | 56.30 | 56.30 | 54.60 | 54.80 | 464,216 | -1.50(-2.66%) |
Feb 06, 2017 | 58.30 | 58.90 | 55.70 | 56.30 | 831,384 | -1.95(-3.35%) |
Feb 03, 2017 | 54.75 | 62.50 | 54.75 | 58.25 | 1,811,548 | +7.25(+14.22%) |
Feb 02, 2017 | 51.65 | 51.95 | 50.35 | 51.00 | 685,433 | -0.65(-1.26%) |
Feb 01, 2017 | 52.55 | 53.25 | 51.25 | 51.65 | 444,881 | -0.80(-1.53%) |
Jan 31, 2017 | 50.90 | 52.85 | 50.85 | 52.45 | 420,573 | +1.45(+2.84%) |
Jan 30, 2017 | 52.80 | 52.80 | 50.95 | 51.00 | 313,574 | -2.30(-4.32%) |
Jan 27, 2017 | 52.90 | 53.70 | 52.85 | 53.30 | 179,463 | +0.50(+0.95%) |
Jan 26, 2017 | 54.35 | 54.45 | 52.60 | 52.80 | 266,791 | -1.65(-3.03%) |
Jan 25, 2017 | 53.70 | 54.95 | 53.70 | 54.45 | 203,262 | +1.10(+2.06%) |
Jan 24, 2017 | 52.80 | 53.50 | 51.95 | 53.35 | 261,195 | +0.51(+0.97%) |
Jan 23, 2017 | 54.05 | 54.15 | 52.50 | 52.84 | 273,594 | -1.20(-2.22%) |
Jan 20, 2017 | 54.05 | 54.85 | 53.45 | 54.04 | 329,404 | +0.04(+0.07%) |
Jan 19, 2017 | 54.70 | 54.85 | 53.70 | 54.00 | 164,039 | -0.75(-1.37%) |
Jan 18, 2017 | 54.35 | 54.75 | 54.05 | 54.75 | 123,156 | +0.70(+1.30%) |
Jan 17, 2017 | 55.65 | 55.65 | 53.85 | 54.05 | 154,390 | -1.80(-3.22%) |
Jan 13, 2017 | 55.85 | 55.85 | 55.85 | 0 | +0.65(+1.18%) | |
Jan 12, 2017 | 55.70 | 56.00 | 54.81 | 55.20 | 152,039 | -0.90(-1.60%) |
Jan 11, 2017 | 55.80 | 57.05 | 55.38 | 56.10 | 204,243 | +0.10(+0.18%) |
Jan 10, 2017 | 56.10 | 57.10 | 55.25 | 56.00 | 205,819 | -0.05(-0.09%) |
Jan 09, 2017 | 56.75 | 57.40 | 55.05 | 56.05 | 350,112 | -0.70(-1.23%) |
Jan 06, 2017 | 56.15 | 57.25 | 56.05 | 56.75 | 241,306 | +0.75(+1.34%) |
Jan 05, 2017 | 55.95 | 56.95 | 55.95 | 56.00 | 285,136 | +0.25(+0.45%) |
Jan 04, 2017 | 53.70 | 56.25 | 53.50 | 55.75 | 435,345 | +2.35(+4.40%) |
Jan 03, 2017 | 54.60 | 55.00 | 53.38 | 53.40 | 239,733 | -0.55(-1.02%) |
Dec 30, 2016 | 53.95 | 53.95 | 53.95 | 0 | +0.40(+0.75%) | |
Dec 29, 2016 | 53.70 | 54.75 | 53.20 | 53.55 | 210,143 | -0.10(-0.19%) |
Dec 28, 2016 | 54.75 | 55.25 | 53.60 | 53.65 | 220,359 | -1.20(-2.19%) |
Dec 27, 2016 | 54.25 | 55.50 | 53.65 | 54.85 | 214,088 | +0.70(+1.29%) |
Dec 23, 2016 | 54.15 | 54.15 | 54.15 | 0 | +1.50(+2.85%) | |
Dec 22, 2016 | 53.95 | 54.05 | 52.35 | 52.65 | 134,330 | -1.30(-2.41%) |
Dec 21, 2016 | 54.25 | 54.25 | 52.25 | 53.95 | 226,935 | -0.15(-0.28%) |
Dec 20, 2016 | 53.20 | 54.20 | 52.90 | 54.10 | 139,570 | +0.90(+1.69%) |
Dec 19, 2016 | 54.30 | 54.80 | 52.91 | 53.20 | 180,643 | -1.10(-2.03%) |
Dec 16, 2016 | 55.30 | 55.55 | 54.15 | 54.30 | 814,518 | -0.55(-1.00%) |
Dec 15, 2016 | 53.80 | 55.00 | 53.30 | 54.85 | 268,888 | +1.15(+2.14%) |
Dec 14, 2016 | 54.20 | 54.40 | 52.85 | 53.70 | 304,544 | -0.70(-1.29%) |
Dec 13, 2016 | 53.60 | 55.25 | 53.40 | 54.40 | 245,199 | +1.00(+1.87%) |
Dec 12, 2016 | 52.15 | 53.55 | 52.05 | 53.40 | 227,651 | +0.90(+1.71%) |
Dec 09, 2016 | 52.60 | 53.40 | 52.15 | 52.50 | 401,751 | -0.25(-0.47%) |
Dec 08, 2016 | 49.95 | 52.85 | 49.45 | 52.75 | 329,441 | +2.60(+5.18%) |
Dec 07, 2016 | 51.05 | 51.05 | 48.90 | 50.15 | 506,021 | -1.20(-2.34%) |
Dec 06, 2016 | 50.40 | 51.65 | 49.55 | 51.35 | 458,888 | +1.20(+2.39%) |
Dec 05, 2016 | 50.85 | 51.55 | 49.85 | 50.15 | 266,115 | -0.55(-1.08%) |
Dec 02, 2016 | 49.90 | 50.95 | 49.25 | 50.70 | 256,169 | +0.55(+1.10%) |
Dec 01, 2016 | 50.15 | 51.05 | 49.75 | 50.15 | 265,105 | +0.05(+0.10%) |
Nov 30, 2016 | 51.10 | 51.20 | 50.10 | 50.10 | 316,041 | -0.95(-1.86%) |
Nov 29, 2016 | 49.14 | 51.10 | 49.14 | 51.05 | 232,174 | +1.95(+3.97%) |
Nov 28, 2016 | 49.75 | 50.05 | 48.95 | 49.10 | 182,778 | -0.95(-1.90%) |
Nov 25, 2016 | 49.95 | 50.15 | 49.60 | 50.05 | 74,072 | +0.25(+0.50%) |
Nov 23, 2016 | 49.80 | 49.80 | 49.80 | 0 | +0.15(+0.30%) | |
Nov 22, 2016 | 49.60 | 50.40 | 49.05 | 49.65 | 293,389 | +0.15(+0.30%) |
Nov 21, 2016 | 50.10 | 50.75 | 48.65 | 49.50 | 351,620 | -0.60(-1.20%) |
Nov 18, 2016 | 51.70 | 52.00 | 49.65 | 50.10 | 374,020 | -1.55(-3.00%) |
Nov 17, 2016 | 51.65 | 51.90 | 51.10 | 51.65 | 205,885 | +0.00(+0.00%) |
Nov 16, 2016 | 52.25 | 52.95 | 51.50 | 51.65 | 223,784 | -0.60(-1.15%) |
Nov 15, 2016 | 53.25 | 53.25 | 51.65 | 52.25 | 298,475 | -1.10(-2.06%) |
Nov 14, 2016 | 53.20 | 53.65 | 52.40 | 53.35 | 349,707 | +1.15(+2.20%) |
Nov 11, 2016 | 50.85 | 52.45 | 50.55 | 52.20 | 390,456 | +1.25(+2.45%) |
Nov 10, 2016 | 50.70 | 52.15 | 50.45 | 50.95 | 373,217 | +0.14(+0.28%) |
Nov 09, 2016 | 47.65 | 51.80 | 47.65 | 50.81 | 577,748 | +2.36(+4.87%) |
Nov 08, 2016 | 46.20 | 49.00 | 46.20 | 48.45 | 379,195 | +1.95(+4.19%) |
Nov 07, 2016 | 45.05 | 46.70 | 45.00 | 46.50 | 391,673 | +2.85(+6.53%) |
Nov 04, 2016 | 42.80 | 46.35 | 42.35 | 43.65 | 1,226,459 | +4.80(+12.36%) |
Nov 03, 2016 | 39.90 | 40.05 | 38.30 | 38.85 | 571,760 | -0.95(-2.39%) |
Nov 02, 2016 | 40.20 | 40.40 | 39.70 | 39.80 | 236,883 | -0.40(-1.00%) |
Nov 01, 2016 | 40.50 | 41.05 | 39.80 | 40.20 | 211,623 | -0.10(-0.25%) |
Oct 31, 2016 | 40.30 | 40.70 | 39.50 | 40.30 | 312,850 | -0.10(-0.25%) |
Oct 28, 2016 | 40.80 | 40.80 | 39.83 | 40.40 | 276,931 | -0.45(-1.10%) |
Oct 27, 2016 | 41.20 | 41.45 | 40.65 | 40.85 | 209,203 | -0.25(-0.61%) |
Oct 26, 2016 | 40.60 | 41.10 | 40.20 | 41.10 | 198,681 | +0.55(+1.36%) |
Oct 25, 2016 | 41.40 | 41.70 | 40.55 | 40.55 | 179,070 | -1.00(-2.41%) |
Oct 24, 2016 | 41.30 | 41.70 | 41.25 | 41.55 | 153,641 | +0.30(+0.73%) |
Oct 21, 2016 | 40.90 | 41.35 | 40.35 | 41.25 | 176,333 | +0.15(+0.36%) |
Oct 20, 2016 | 41.20 | 41.80 | 41.10 | 41.10 | 319,174 | -0.20(-0.48%) |
Oct 19, 2016 | 41.10 | 41.65 | 40.85 | 41.30 | 214,023 | +0.25(+0.61%) |
Oct 18, 2016 | 41.00 | 41.28 | 40.65 | 41.05 | 358,700 | +0.25(+0.61%) |
Oct 17, 2016 | 41.55 | 41.55 | 40.60 | 40.80 | 351,290 | -0.65(-1.57%) |
Oct 14, 2016 | 41.85 | 42.15 | 41.20 | 41.45 | 328,710 | -0.35(-0.84%) |
Oct 13, 2016 | 42.85 | 43.30 | 41.70 | 41.80 | 370,754 | -1.35(-3.13%) |
Oct 12, 2016 | 44.15 | 44.15 | 42.90 | 43.15 | 432,847 | -0.80(-1.82%) |
Oct 11, 2016 | 45.00 | 45.40 | 43.80 | 43.95 | 223,942 | -1.30(-2.87%) |
Oct 10, 2016 | 45.45 | 46.15 | 45.25 | 45.25 | 147,190 | +0.08(+0.18%) |
Oct 07, 2016 | 45.07 | 45.41 | 44.79 | 45.17 | 252,177 | +0.07(+0.16%) |
Oct 06, 2016 | 44.88 | 45.12 | 44.28 | 45.10 | 336,672 | -0.08(-0.18%) |
Oct 05, 2016 | 45.42 | 45.96 | 45.08 | 45.18 | 312,339 | -0.29(-0.64%) |
Oct 04, 2016 | 45.22 | 46.29 | 45.22 | 45.47 | 247,832 | +0.25(+0.55%) |
Oct 03, 2016 | 44.44 | 45.23 | 43.53 | 45.22 | 306,638 | +0.76(+1.71%) |
Sep 30, 2016 | 44.09 | 44.67 | 43.62 | 44.46 | 582,725 | +0.39(+0.88%) |
Sep 29, 2016 | 45.61 | 46.01 | 44.05 | 44.07 | 506,203 | -1.47(-3.23%) |
Sep 28, 2016 | 45.47 | 45.54 | 44.77 | 45.54 | 376,379 | +0.02(+0.04%) |
Sep 27, 2016 | 46.09 | 46.18 | 44.97 | 45.52 | 440,987 | -0.60(-1.30%) |
Sep 26, 2016 | 46.48 | 46.91 | 46.04 | 46.12 | 469,900 | -0.48(-1.03%) |
Sep 23, 2016 | 46.26 | 47.08 | 46.06 | 46.60 | 397,104 | +0.30(+0.65%) |
Sep 22, 2016 | 46.88 | 47.09 | 46.21 | 46.30 | 382,063 | -0.47(-1.00%) |
Sep 21, 2016 | 46.32 | 46.82 | 45.99 | 46.77 | 184,866 | +0.78(+1.70%) |
Sep 20, 2016 | 46.21 | 46.98 | 45.90 | 45.99 | 243,033 | -0.05(-0.11%) |
Sep 19, 2016 | 46.05 | 46.69 | 45.98 | 46.04 | 265,560 | -0.09(-0.20%) |
Sep 16, 2016 | 46.22 | 46.42 | 45.75 | 46.13 | 446,554 | -0.25(-0.54%) |
Sep 15, 2016 | 45.96 | 46.41 | 45.50 | 46.38 | 250,971 | +0.48(+1.05%) |
Sep 14, 2016 | 45.75 | 46.32 | 45.48 | 45.90 | 251,471 | +0.22(+0.48%) |
Sep 13, 2016 | 45.13 | 45.91 | 45.11 | 45.68 | 319,766 | +0.18(+0.40%) |
Sep 12, 2016 | 44.87 | 45.99 | 44.87 | 45.50 | 644,044 | +0.35(+0.78%) |
Sep 09, 2016 | 45.09 | 45.24 | 44.52 | 45.15 | 442,243 | -0.23(-0.51%) |
Sep 08, 2016 | 43.92 | 45.61 | 43.82 | 45.38 | 527,823 | +1.56(+3.56%) |
Sep 07, 2016 | 43.20 | 43.94 | 43.20 | 43.82 | 347,998 | +0.54(+1.25%) |
Sep 06, 2016 | 43.36 | 43.57 | 42.90 | 43.28 | 291,371 | +0.01(+0.02%) |
Sep 02, 2016 | 43.47 | 43.27 | 43.27 | 43.27 | 302,100 | +0.10(+0.23%) |
Sep 01, 2016 | 42.87 | 43.58 | 42.58 | 43.17 | 563,824 | +0.34(+0.79%) |
Aug 31, 2016 | 43.02 | 43.27 | 42.46 | 42.83 | 358,547 | -0.57(-1.31%) |
Aug 30, 2016 | 43.02 | 43.79 | 43.01 | 43.40 | 434,636 | +0.19(+0.44%) |
Aug 29, 2016 | 44.00 | 44.49 | 42.57 | 43.21 | 931,813 | -0.81(-1.84%) |
Aug 26, 2016 | 43.97 | 44.49 | 43.51 | 44.02 | 233,793 | +0.15(+0.34%) |
Aug 25, 2016 | 44.10 | 45.03 | 43.54 | 43.87 | 368,177 | -0.25(-0.57%) |
Aug 24, 2016 | 44.53 | 45.13 | 43.85 | 44.12 | 621,139 | -0.37(-0.83%) |
Aug 23, 2016 | 44.34 | 44.97 | 44.01 | 44.49 | 884,803 | +0.19(+0.43%) |
Aug 22, 2016 | 44.36 | 44.77 | 43.74 | 44.30 | 386,844 | -0.06(-0.14%) |
Aug 19, 2016 | 45.54 | 45.98 | 43.94 | 44.36 | 647,804 | -1.22(-2.68%) |
Aug 18, 2016 | 45.41 | 45.90 | 45.19 | 45.58 | 270,201 | +0.17(+0.37%) |
Aug 17, 2016 | 46.43 | 46.60 | 45.37 | 45.41 | 388,880 | -0.82(-1.77%) |
Aug 16, 2016 | 47.33 | 47.81 | 46.18 | 46.23 | 199,755 | -1.08(-2.28%) |
Aug 15, 2016 | 46.79 | 47.36 | 46.78 | 47.31 | 177,356 | +0.46(+0.98%) |
Aug 12, 2016 | 47.43 | 47.53 | 46.11 | 46.85 | 193,056 | -0.49(-1.04%) |
Aug 11, 2016 | 46.70 | 48.15 | 46.70 | 47.34 | 242,853 | +0.70(+1.50%) |
Aug 10, 2016 | 47.74 | 47.75 | 46.18 | 46.64 | 269,023 | -1.09(-2.28%) |
Aug 09, 2016 | 47.70 | 48.15 | 47.55 | 47.73 | 163,520 | +0.13(+0.27%) |
Aug 08, 2016 | 48.20 | 48.29 | 47.60 | 47.60 | 248,760 | -0.60(-1.24%) |
Aug 05, 2016 | 48.24 | 48.91 | 47.87 | 48.20 | 254,180 | +0.18(+0.37%) |
Aug 04, 2016 | 48.02 | 48.95 | 47.96 | 48.02 | 335,268 | +0.24(+0.50%) |
Aug 03, 2016 | 48.25 | 48.45 | 47.62 | 47.78 | 426,369 | -0.71(-1.46%) |
Aug 02, 2016 | 50.14 | 50.15 | 47.36 | 48.49 | 674,321 | -1.96(-3.89%) |
Aug 01, 2016 | 52.50 | 52.91 | 50.07 | 50.45 | 646,853 | -1.96(-3.74%) |
Jul 29, 2016 | 53.68 | 54.11 | 52.18 | 52.41 | 518,219 | -1.31(-2.44%) |
Jul 28, 2016 | 52.00 | 54.49 | 52.00 | 53.72 | 606,587 | +1.85(+3.57%) |
Jul 27, 2016 | 49.89 | 51.89 | 49.89 | 51.87 | 843,725 | +2.14(+4.30%) |
Jul 26, 2016 | 55.95 | 55.95 | 49.70 | 49.73 | 1,435,024 | -6.50(-11.56%) |
Jul 25, 2016 | 56.94 | 57.08 | 55.95 | 56.23 | 480,862 | -1.35(-2.34%) |
Jul 22, 2016 | 58.82 | 58.82 | 57.39 | 57.58 | 386,319 | -1.27(-2.16%) |
Jul 21, 2016 | 59.03 | 59.41 | 58.30 | 58.85 | 217,890 | +0.00(+0.00%) |
Jul 20, 2016 | 58.14 | 59.29 | 58.14 | 58.85 | 294,902 | +0.97(+1.68%) |
Jul 19, 2016 | 57.84 | 58.57 | 57.39 | 57.88 | 210,274 | -0.18(-0.31%) |
Jul 18, 2016 | 57.73 | 58.19 | 57.35 | 58.06 | 316,404 | +0.32(+0.55%) |
Jul 15, 2016 | 58.25 | 58.60 | 57.35 | 57.74 | 301,305 | -0.26(-0.45%) |
Jul 14, 2016 | 58.25 | 58.71 | 57.31 | 58.00 | 408,890 | +0.74(+1.29%) |
Jul 13, 2016 | 57.22 | 57.55 | 57.02 | 57.26 | 391,664 | +0.26(+0.46%) |
Jul 12, 2016 | 55.29 | 57.12 | 55.29 | 57.00 | 388,875 | +1.99(+3.62%) |
Jul 11, 2016 | 54.30 | 55.30 | 54.15 | 55.01 | 283,824 | +0.85(+1.57%) |
Jul 08, 2016 | 53.71 | 54.44 | 53.13 | 54.16 | 290,051 | +1.03(+1.94%) |
Jul 07, 2016 | 53.04 | 53.50 | 52.61 | 53.13 | 238,300 | +0.09(+0.17%) |
Jul 06, 2016 | 52.13 | 53.08 | 52.00 | 53.04 | 230,787 | +0.91(+1.75%) |
Jul 05, 2016 | 51.50 | 52.38 | 51.24 | 52.13 | 241,483 | +0.38(+0.73%) |
Jul 01, 2016 | 51.87 | 51.75 | 51.75 | 51.75 | 387,200 | +0.02(+0.04%) |
Jun 30, 2016 | 50.72 | 51.74 | 50.29 | 51.73 | 768,619 | +0.98(+1.93%) |
Jun 29, 2016 | 51.00 | 51.89 | 50.67 | 50.75 | 398,147 | +0.18(+0.36%) |
Jun 28, 2016 | 49.22 | 50.73 | 48.86 | 50.57 | 427,072 | +1.93(+3.97%) |
Jun 27, 2016 | 48.61 | 49.53 | 48.05 | 48.64 | 553,733 | -0.20(-0.41%) |
Jun 24, 2016 | 46.95 | 49.23 | 46.75 | 48.84 | 526,052 | -0.67(-1.35%) |
Jun 23, 2016 | 48.58 | 49.74 | 48.13 | 49.51 | 249,042 | +1.34(+2.78%) |
Jun 22, 2016 | 47.96 | 49.33 | 47.53 | 48.17 | 229,239 | +0.23(+0.48%) |
Jun 21, 2016 | 49.14 | 49.24 | 47.59 | 47.94 | 336,748 | -1.20(-2.44%) |
Jun 20, 2016 | 47.16 | 49.50 | 47.15 | 49.14 | 498,953 | +2.39(+5.11%) |
Jun 17, 2016 | 48.19 | 48.39 | 46.70 | 46.75 | 427,904 | -1.45(-3.01%) |
Jun 16, 2016 | 49.60 | 49.90 | 47.34 | 48.20 | 476,594 | -1.61(-3.23%) |
Jun 15, 2016 | 50.07 | 50.76 | 49.81 | 49.81 | 253,307 | -0.25(-0.50%) |
Jun 14, 2016 | 49.91 | 50.78 | 49.52 | 50.06 | 328,018 | -0.07(-0.14%) |
Jun 13, 2016 | 50.42 | 51.27 | 49.57 | 50.13 | 296,365 | -0.65(-1.28%) |
Jun 10, 2016 | 51.47 | 51.57 | 50.55 | 50.78 | 256,330 | -1.50(-2.87%) |
Jun 09, 2016 | 52.69 | 53.13 | 51.52 | 52.28 | 282,994 | -0.62(-1.17%) |
Jun 08, 2016 | 51.85 | 52.99 | 51.55 | 52.90 | 299,716 | +1.06(+2.04%) |
Jun 07, 2016 | 51.24 | 52.08 | 51.00 | 51.84 | 233,533 | +0.33(+0.64%) |
Jun 06, 2016 | 50.92 | 51.93 | 50.24 | 51.51 | 264,480 | +0.71(+1.40%) |
Jun 03, 2016 | 51.15 | 51.49 | 50.02 | 50.80 | 226,494 | -0.43(-0.84%) |
Jun 02, 2016 | 51.02 | 51.81 | 50.46 | 51.23 | 308,010 | +0.06(+0.12%) |