Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.03 | 51.03 | 50.45 | 50.65 | 114,423 | -0.44(-0.87%) |
May 30, 2017 | 51.35 | 51.35 | 51.08 | 51.09 | 168,776 | -0.69(-1.33%) |
May 26, 2017 | 51.96 | 52.01 | 51.56 | 51.78 | 133,154 | -0.27(-0.51%) |
May 25, 2017 | 52.48 | 52.63 | 51.95 | 52.04 | 167,816 | -0.28(-0.53%) |
May 24, 2017 | 52.40 | 52.51 | 52.11 | 52.32 | 82,927 | -0.31(-0.58%) |
May 23, 2017 | 52.42 | 52.66 | 52.40 | 52.62 | 106,124 | +0.24(+0.45%) |
May 22, 2017 | 52.21 | 52.54 | 52.06 | 52.39 | 112,030 | +0.19(+0.37%) |
May 19, 2017 | 52.07 | 52.32 | 51.90 | 52.20 | 164,964 | +0.31(+0.59%) |
May 18, 2017 | 51.56 | 52.14 | 51.54 | 51.89 | 132,796 | +0.09(+0.18%) |
May 17, 2017 | 52.27 | 52.53 | 51.77 | 51.80 | 117,548 | -0.63(-1.19%) |
May 16, 2017 | 52.49 | 52.63 | 52.27 | 52.43 | 122,794 | -0.08(-0.15%) |
May 15, 2017 | 52.31 | 52.55 | 52.14 | 52.50 | 119,293 | +0.34(+0.66%) |
May 12, 2017 | 52.09 | 52.35 | 51.99 | 52.16 | 122,120 | +0.24(+0.46%) |
May 11, 2017 | 52.17 | 52.17 | 51.62 | 51.92 | 131,375 | -0.35(-0.67%) |
May 10, 2017 | 52.04 | 52.42 | 51.81 | 52.27 | 107,148 | +0.30(+0.57%) |
May 09, 2017 | 52.02 | 52.24 | 51.91 | 51.98 | 111,197 | +0.47(+0.90%) |
May 08, 2017 | 51.72 | 51.72 | 51.43 | 51.51 | 106,487 | -0.36(-0.69%) |
May 05, 2017 | 51.67 | 52.05 | 51.56 | 51.87 | 165,916 | +0.07(+0.13%) |
May 04, 2017 | 52.67 | 52.67 | 51.76 | 51.80 | 223,396 | -1.21(-2.28%) |
May 03, 2017 | 53.01 | 53.29 | 52.94 | 53.01 | 90,377 | -0.19(-0.36%) |
May 02, 2017 | 53.58 | 53.61 | 53.13 | 53.20 | 151,818 | -0.40(-0.76%) |
May 01, 2017 | 53.70 | 54.02 | 53.57 | 53.60 | 180,062 | -0.06(-0.11%) |
Apr 28, 2017 | 53.95 | 53.95 | 53.56 | 53.66 | 98,580 | -0.16(-0.30%) |
Apr 27, 2017 | 53.88 | 54.05 | 53.37 | 53.82 | 85,910 | -0.49(-0.90%) |
Apr 26, 2017 | 54.05 | 54.68 | 53.98 | 54.31 | 129,255 | -0.05(-0.08%) |
Apr 25, 2017 | 54.23 | 54.53 | 54.07 | 54.36 | 101,896 | +0.34(+0.62%) |
Apr 24, 2017 | 54.44 | 54.44 | 53.85 | 54.02 | 208,407 | +0.10(+0.18%) |
Apr 21, 2017 | 53.81 | 54.13 | 53.81 | 53.92 | 120,786 | -0.40(-0.75%) |
Apr 20, 2017 | 54.42 | 54.57 | 54.22 | 54.33 | 122,381 | +0.51(+0.95%) |
Apr 19, 2017 | 54.75 | 54.76 | 53.69 | 53.82 | 167,259 | -1.04(-1.89%) |
Apr 18, 2017 | 55.08 | 55.37 | 54.75 | 54.86 | 125,343 | -0.85(-1.52%) |
Apr 17, 2017 | 55.34 | 55.72 | 55.34 | 55.70 | 82,109 | +0.38(+0.69%) |
Apr 13, 2017 | 55.76 | 56.07 | 55.31 | 55.32 | 99,159 | -0.21(-0.37%) |
Apr 12, 2017 | 55.43 | 55.65 | 55.26 | 55.53 | 111,704 | -0.16(-0.29%) |
Apr 11, 2017 | 56.05 | 56.05 | 55.41 | 55.69 | 149,923 | -0.64(-1.14%) |
Apr 10, 2017 | 56.29 | 56.47 | 56.18 | 56.33 | 269,828 | -0.12(-0.22%) |
Apr 07, 2017 | 56.14 | 56.85 | 56.14 | 56.45 | 221,827 | +0.66(+1.19%) |
Apr 06, 2017 | 55.81 | 55.87 | 55.60 | 55.79 | 106,631 | +0.01(+0.01%) |
Apr 05, 2017 | 56.32 | 56.46 | 55.66 | 55.78 | 145,716 | -0.65(-1.15%) |
Apr 04, 2017 | 55.73 | 56.60 | 55.73 | 56.43 | 102,476 | +0.44(+0.79%) |
Apr 03, 2017 | 56.03 | 56.03 | 55.50 | 55.99 | 88,801 | +0.03(+0.05%) |
Mar 31, 2017 | 56.04 | 56.19 | 55.78 | 55.96 | 123,703 | -0.31(-0.56%) |
Mar 30, 2017 | 56.85 | 56.98 | 56.15 | 56.27 | 155,789 | -0.76(-1.34%) |
Mar 29, 2017 | 56.67 | 57.07 | 56.40 | 57.03 | 89,477 | -0.07(-0.12%) |
Mar 28, 2017 | 56.63 | 57.28 | 56.63 | 57.10 | 85,098 | +0.31(+0.55%) |
Mar 27, 2017 | 56.28 | 56.89 | 56.28 | 56.79 | 52,257 | -0.14(-0.24%) |
Mar 24, 2017 | 56.95 | 57.04 | 56.73 | 56.93 | 60,178 | -0.08(-0.15%) |
Mar 23, 2017 | 56.63 | 57.21 | 56.38 | 57.01 | 231,659 | +0.04(+0.07%) |
Mar 22, 2017 | 56.63 | 57.17 | 56.61 | 56.97 | 130,349 | -0.01(-0.01%) |
Mar 21, 2017 | 57.97 | 58.22 | 56.84 | 56.98 | 126,402 | -0.83(-1.44%) |
Mar 20, 2017 | 57.38 | 58.04 | 57.38 | 57.81 | 95,546 | +0.65(+1.14%) |
Mar 17, 2017 | 57.33 | 57.43 | 57.11 | 57.16 | 101,126 | +0.19(+0.34%) |
Mar 16, 2017 | 57.04 | 57.31 | 56.88 | 56.97 | 150,805 | +0.75(+1.33%) |
Mar 15, 2017 | 55.29 | 56.48 | 55.29 | 56.22 | 318,293 | +0.96(+1.74%) |
Mar 14, 2017 | 55.68 | 55.68 | 55.13 | 55.26 | 102,260 | -0.86(-1.54%) |
Mar 13, 2017 | 56.09 | 56.31 | 55.81 | 56.12 | 88,597 | +0.34(+0.60%) |
Mar 10, 2017 | 56.38 | 56.38 | 55.65 | 55.79 | 90,125 | -0.50(-0.90%) |
Mar 09, 2017 | 56.42 | 56.60 | 55.85 | 56.29 | 157,257 | -0.31(-0.55%) |
Mar 08, 2017 | 57.80 | 57.80 | 56.59 | 56.60 | 140,551 | -1.31(-2.26%) |
Mar 07, 2017 | 58.02 | 58.22 | 57.78 | 57.91 | 99,317 | -0.08(-0.13%) |
Mar 06, 2017 | 57.98 | 58.09 | 57.68 | 57.99 | 53,384 | +0.41(+0.72%) |
Mar 03, 2017 | 57.54 | 57.88 | 57.50 | 57.57 | 140,077 | +0.37(+0.64%) |
Mar 02, 2017 | 57.49 | 57.64 | 57.20 | 57.21 | 92,696 | -0.90(-1.55%) |
Mar 01, 2017 | 58.09 | 58.35 | 57.83 | 58.11 | 206,393 | +0.08(+0.14%) |
Feb 28, 2017 | 58.22 | 58.25 | 57.87 | 58.03 | 90,537 | -0.83(-1.41%) |
Feb 27, 2017 | 59.19 | 59.19 | 58.73 | 58.86 | 145,277 | -0.72(-1.21%) |
Feb 24, 2017 | 59.96 | 59.96 | 59.49 | 59.58 | 92,480 | -0.44(-0.74%) |
Feb 23, 2017 | 60.47 | 60.68 | 59.84 | 60.02 | 124,107 | -0.22(-0.37%) |
Feb 22, 2017 | 60.35 | 60.56 | 60.03 | 60.24 | 127,418 | -0.52(-0.86%) |
Feb 21, 2017 | 60.52 | 60.94 | 60.38 | 60.76 | 101,407 | +1.69(+2.86%) |
Feb 17, 2017 | 59.07 | 59.07 | 59.07 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 59.48 | 59.81 | 59.03 | 59.07 | 100,213 | -1.04(-1.73%) |
Feb 15, 2017 | 60.34 | 60.34 | 59.84 | 60.11 | 115,645 | -0.38(-0.63%) |
Feb 14, 2017 | 60.59 | 60.64 | 60.04 | 60.49 | 75,324 | -0.10(-0.16%) |
Feb 13, 2017 | 60.74 | 61.00 | 60.45 | 60.59 | 77,565 | -0.21(-0.34%) |
Feb 10, 2017 | 60.31 | 60.81 | 60.07 | 60.80 | 108,388 | +1.68(+2.84%) |
Feb 09, 2017 | 59.43 | 59.38 | 58.85 | 59.12 | 169,378 | -0.31(-0.53%) |
Feb 08, 2017 | 59.20 | 59.52 | 58.69 | 59.43 | 140,567 | +0.37(+0.62%) |
Feb 07, 2017 | 59.45 | 59.65 | 58.92 | 59.06 | 91,204 | -0.19(-0.32%) |
Feb 06, 2017 | 59.78 | 59.80 | 59.24 | 59.26 | 57,886 | -0.42(-0.70%) |
Feb 03, 2017 | 59.98 | 60.19 | 59.51 | 59.68 | 81,059 | -0.30(-0.50%) |
Feb 02, 2017 | 60.12 | 60.17 | 59.77 | 59.97 | 78,471 | -0.13(-0.22%) |
Feb 01, 2017 | 60.78 | 60.99 | 59.53 | 60.10 | 144,172 | -0.62(-1.02%) |
Jan 31, 2017 | 60.55 | 60.78 | 60.35 | 60.72 | 79,479 | +0.24(+0.40%) |
Jan 30, 2017 | 60.36 | 60.71 | 60.04 | 60.48 | 84,686 | -0.27(-0.45%) |
Jan 27, 2017 | 61.15 | 61.38 | 60.52 | 60.75 | 93,983 | -1.40(-2.25%) |
Jan 26, 2017 | 61.87 | 62.49 | 61.68 | 62.15 | 119,160 | +0.09(+0.15%) |
Jan 25, 2017 | 60.82 | 62.13 | 60.73 | 62.06 | 164,737 | +1.47(+2.42%) |
Jan 24, 2017 | 60.53 | 61.00 | 60.50 | 60.59 | 224,055 | +0.45(+0.75%) |
Jan 23, 2017 | 60.17 | 60.23 | 59.63 | 60.14 | 101,374 | -0.28(-0.46%) |
Jan 20, 2017 | 61.16 | 61.16 | 60.30 | 60.42 | 130,295 | -0.64(-1.05%) |
Jan 19, 2017 | 61.37 | 61.52 | 60.68 | 61.06 | 84,411 | -0.51(-0.83%) |
Jan 18, 2017 | 61.90 | 62.07 | 61.48 | 61.57 | 107,081 | -0.24(-0.38%) |
Jan 17, 2017 | 61.78 | 62.17 | 61.47 | 61.81 | 108,930 | +0.11(+0.17%) |
Jan 13, 2017 | 61.70 | 61.70 | 61.70 | 0 | +0.78(+1.28%) | |
Jan 12, 2017 | 60.97 | 61.06 | 60.48 | 60.92 | 125,991 | -0.27(-0.45%) |
Jan 11, 2017 | 60.90 | 61.39 | 60.39 | 61.20 | 89,506 | +0.27(+0.44%) |
Jan 10, 2017 | 60.52 | 61.23 | 60.38 | 60.93 | 222,425 | +0.82(+1.37%) |
Jan 09, 2017 | 60.18 | 60.67 | 60.10 | 60.10 | 193,535 | +0.66(+1.11%) |
Jan 06, 2017 | 59.47 | 59.58 | 59.27 | 59.45 | 73,568 | +0.05(+0.08%) |
Jan 05, 2017 | 58.64 | 59.58 | 58.64 | 59.40 | 239,365 | +2.28(+3.99%) |
Jan 04, 2017 | 56.74 | 57.33 | 56.54 | 57.12 | 152,859 | +0.02(+0.04%) |
Jan 03, 2017 | 57.39 | 57.77 | 56.72 | 57.10 | 140,114 | +0.80(+1.42%) |
Dec 30, 2016 | 56.30 | 56.30 | 56.30 | 0 | -0.37(-0.66%) | |
Dec 29, 2016 | 57.10 | 57.15 | 56.61 | 56.67 | 123,479 | -0.44(-0.76%) |
Dec 28, 2016 | 57.58 | 57.58 | 57.04 | 57.11 | 84,892 | -0.16(-0.28%) |
Dec 27, 2016 | 57.08 | 57.35 | 57.06 | 57.27 | 73,158 | +0.31(+0.54%) |
Dec 23, 2016 | 56.96 | 56.96 | 56.96 | 0 | -0.37(-0.64%) | |
Dec 22, 2016 | 57.34 | 57.42 | 56.89 | 57.33 | 107,181 | -0.79(-1.35%) |
Dec 21, 2016 | 58.38 | 58.51 | 58.00 | 58.12 | 79,406 | +0.07(+0.12%) |
Dec 20, 2016 | 58.18 | 58.30 | 57.74 | 58.05 | 95,025 | -0.07(-0.12%) |
Dec 19, 2016 | 58.36 | 58.70 | 58.02 | 58.12 | 142,954 | -0.05(-0.09%) |
Dec 16, 2016 | 57.86 | 58.26 | 57.72 | 58.17 | 253,361 | +0.04(+0.07%) |
Dec 15, 2016 | 57.48 | 58.37 | 57.41 | 58.13 | 248,066 | +0.55(+0.96%) |
Dec 14, 2016 | 58.64 | 59.65 | 57.48 | 57.58 | 339,174 | -0.51(-0.88%) |
Dec 13, 2016 | 56.51 | 58.45 | 56.10 | 58.09 | 743,644 | +4.55(+8.49%) |
Dec 12, 2016 | 53.85 | 54.29 | 53.45 | 53.55 | 202,278 | -0.42(-0.78%) |
Dec 09, 2016 | 53.89 | 54.37 | 53.51 | 53.97 | 181,005 | -0.63(-1.16%) |
Dec 08, 2016 | 54.52 | 54.87 | 54.22 | 54.60 | 94,624 | -0.18(-0.33%) |
Dec 07, 2016 | 54.10 | 54.85 | 53.95 | 54.79 | 120,201 | +0.73(+1.36%) |
Dec 06, 2016 | 54.05 | 54.23 | 53.86 | 54.05 | 90,960 | -0.11(-0.20%) |
Dec 05, 2016 | 54.01 | 54.33 | 53.98 | 54.16 | 110,384 | +0.06(+0.11%) |
Dec 02, 2016 | 54.40 | 54.56 | 53.91 | 54.10 | 153,520 | -0.18(-0.32%) |
Dec 01, 2016 | 54.47 | 55.11 | 53.89 | 54.27 | 185,727 | +0.39(+0.72%) |
Nov 30, 2016 | 52.98 | 54.37 | 52.98 | 53.88 | 258,361 | +2.09(+4.03%) |
Nov 29, 2016 | 51.65 | 52.20 | 51.65 | 51.80 | 115,838 | -0.37(-0.70%) |
Nov 28, 2016 | 52.76 | 52.93 | 52.14 | 52.17 | 141,021 | -0.18(-0.34%) |
Nov 25, 2016 | 52.56 | 52.63 | 52.17 | 52.34 | 65,590 | -0.11(-0.20%) |
Nov 23, 2016 | 52.45 | 52.45 | 52.45 | 0 | -0.49(-0.92%) | |
Nov 22, 2016 | 52.94 | 53.30 | 52.72 | 52.94 | 182,445 | +0.97(+1.87%) |
Nov 21, 2016 | 51.42 | 52.01 | 51.37 | 51.97 | 187,272 | +0.99(+1.93%) |
Nov 18, 2016 | 50.95 | 51.25 | 50.67 | 50.98 | 171,423 | +0.26(+0.51%) |
Nov 17, 2016 | 50.94 | 51.31 | 50.62 | 50.72 | 139,966 | -0.05(-0.11%) |
Nov 16, 2016 | 50.73 | 51.25 | 50.60 | 50.78 | 133,545 | -0.63(-1.22%) |
Nov 15, 2016 | 50.76 | 51.48 | 50.74 | 51.40 | 205,047 | +1.24(+2.47%) |
Nov 14, 2016 | 50.04 | 50.42 | 49.67 | 50.16 | 143,666 | -0.07(-0.14%) |
Nov 11, 2016 | 50.21 | 50.53 | 49.74 | 50.23 | 150,338 | -0.76(-1.50%) |
Nov 10, 2016 | 51.44 | 51.58 | 50.71 | 51.00 | 184,187 | -1.14(-2.18%) |
Nov 09, 2016 | 51.96 | 52.77 | 51.85 | 52.14 | 361,738 | -1.18(-2.22%) |
Nov 08, 2016 | 52.60 | 53.85 | 52.56 | 53.32 | 170,064 | -0.05(-0.10%) |
Nov 07, 2016 | 52.94 | 53.40 | 52.83 | 53.37 | 184,577 | +2.08(+4.05%) |
Nov 04, 2016 | 51.42 | 51.78 | 51.21 | 51.30 | 149,298 | -0.11(-0.21%) |
Nov 03, 2016 | 51.74 | 52.07 | 51.26 | 51.40 | 93,377 | +0.08(+0.16%) |
Nov 02, 2016 | 51.82 | 52.23 | 51.00 | 51.32 | 184,744 | -1.24(-2.35%) |
Nov 01, 2016 | 52.97 | 53.27 | 52.15 | 52.56 | 190,093 | +0.82(+1.58%) |
Oct 31, 2016 | 52.01 | 52.19 | 51.62 | 51.74 | 206,732 | -0.20(-0.38%) |
Oct 28, 2016 | 53.09 | 53.15 | 51.90 | 51.94 | 161,196 | -1.65(-3.08%) |
Oct 27, 2016 | 53.78 | 53.86 | 53.46 | 53.59 | 144,727 | -0.70(-1.28%) |
Oct 26, 2016 | 54.14 | 54.60 | 53.96 | 54.28 | 63,324 | -0.57(-1.03%) |
Oct 25, 2016 | 55.41 | 55.73 | 54.80 | 54.85 | 132,923 | -1.08(-1.94%) |
Oct 24, 2016 | 55.64 | 56.08 | 55.19 | 55.93 | 314,582 | +1.59(+2.92%) |
Oct 21, 2016 | 54.23 | 54.63 | 54.21 | 54.34 | 174,253 | -0.27(-0.49%) |
Oct 20, 2016 | 54.43 | 54.82 | 54.06 | 54.61 | 171,198 | +1.04(+1.94%) |
Oct 19, 2016 | 53.43 | 54.11 | 53.21 | 53.57 | 183,336 | +0.40(+0.75%) |
Oct 18, 2016 | 53.40 | 53.40 | 53.06 | 53.17 | 58,356 | +0.66(+1.27%) |
Oct 17, 2016 | 52.75 | 52.83 | 52.34 | 52.51 | 111,604 | -0.59(-1.11%) |
Oct 14, 2016 | 53.34 | 53.43 | 52.83 | 53.10 | 123,077 | +0.12(+0.23%) |
Oct 13, 2016 | 52.59 | 53.10 | 51.96 | 52.98 | 162,437 | -0.71(-1.32%) |
Oct 12, 2016 | 53.69 | 53.76 | 53.18 | 53.69 | 160,260 | -0.51(-0.94%) |
Oct 11, 2016 | 54.89 | 54.91 | 53.88 | 54.20 | 123,292 | -1.46(-2.62%) |
Oct 10, 2016 | 54.72 | 55.98 | 54.54 | 55.66 | 292,894 | +1.44(+2.65%) |
Oct 07, 2016 | 54.76 | 54.88 | 53.84 | 54.22 | 125,123 | -1.02(-1.85%) |
Oct 06, 2016 | 54.59 | 55.60 | 54.55 | 55.24 | 442,503 | +1.96(+3.68%) |
Oct 05, 2016 | 52.54 | 53.45 | 52.22 | 53.28 | 361,598 | +2.48(+4.89%) |
Oct 04, 2016 | 51.05 | 51.45 | 50.62 | 50.80 | 83,349 | +0.03(+0.06%) |
Oct 03, 2016 | 50.36 | 50.91 | 50.07 | 50.77 | 137,646 | -0.26(-0.51%) |
Sep 30, 2016 | 50.46 | 51.36 | 50.46 | 51.03 | 139,878 | +0.76(+1.52%) |
Sep 29, 2016 | 50.34 | 51.02 | 50.04 | 50.26 | 216,584 | -0.17(-0.33%) |
Sep 28, 2016 | 49.01 | 50.45 | 48.60 | 50.43 | 146,266 | +1.57(+3.22%) |
Sep 27, 2016 | 48.98 | 48.99 | 48.54 | 48.86 | 112,261 | +0.05(+0.11%) |
Sep 26, 2016 | 48.77 | 49.23 | 48.77 | 48.81 | 108,896 | -0.43(-0.87%) |
Sep 23, 2016 | 49.59 | 50.00 | 49.16 | 49.23 | 100,776 | -0.76(-1.51%) |
Sep 22, 2016 | 50.34 | 50.52 | 49.82 | 49.99 | 108,456 | -0.18(-0.37%) |
Sep 21, 2016 | 49.44 | 50.23 | 49.29 | 50.17 | 229,121 | +1.24(+2.53%) |
Sep 20, 2016 | 49.11 | 49.38 | 48.84 | 48.93 | 108,309 | -0.12(-0.25%) |
Sep 19, 2016 | 49.22 | 49.36 | 48.87 | 49.06 | 273,816 | -0.20(-0.40%) |
Sep 16, 2016 | 48.69 | 49.43 | 48.64 | 49.26 | 215,501 | -0.02(-0.03%) |
Sep 15, 2016 | 49.03 | 49.50 | 48.84 | 49.27 | 93,887 | +0.48(+0.99%) |
Sep 14, 2016 | 49.18 | 49.58 | 48.59 | 48.79 | 237,898 | -0.50(-1.01%) |
Sep 13, 2016 | 49.71 | 49.95 | 48.90 | 49.29 | 250,769 | -1.72(-3.37%) |
Sep 12, 2016 | 49.62 | 51.18 | 49.59 | 51.01 | 136,334 | +1.27(+2.55%) |
Sep 09, 2016 | 50.55 | 50.88 | 49.71 | 49.74 | 159,844 | -1.72(-3.34%) |
Sep 08, 2016 | 51.17 | 51.56 | 50.70 | 51.45 | 241,872 | +0.58(+1.14%) |
Sep 07, 2016 | 51.39 | 51.45 | 50.87 | 50.88 | 183,659 | -0.61(-1.18%) |
Sep 06, 2016 | 51.43 | 51.58 | 51.01 | 51.49 | 98,626 | +0.13(+0.25%) |
Sep 02, 2016 | 51.45 | 51.36 | 51.36 | 51.36 | 214,530 | +1.28(+2.55%) |
Sep 01, 2016 | 50.03 | 50.21 | 49.66 | 50.08 | 112,323 | -0.14(-0.29%) |
Aug 31, 2016 | 51.09 | 51.09 | 50.04 | 50.22 | 136,566 | -0.89(-1.74%) |
Aug 30, 2016 | 51.24 | 51.54 | 50.97 | 51.11 | 62,934 | +0.08(+0.15%) |
Aug 29, 2016 | 50.76 | 51.32 | 50.76 | 51.04 | 118,736 | -0.08(-0.15%) |
Aug 26, 2016 | 51.47 | 52.27 | 50.73 | 51.11 | 132,622 | -0.02(-0.04%) |
Aug 25, 2016 | 50.80 | 51.33 | 50.80 | 51.14 | 131,105 | +0.10(+0.19%) |
Aug 24, 2016 | 50.87 | 51.32 | 50.60 | 51.04 | 115,560 | -0.52(-1.02%) |
Aug 23, 2016 | 51.49 | 51.82 | 51.29 | 51.56 | 165,464 | +0.43(+0.85%) |
Aug 22, 2016 | 51.51 | 51.51 | 51.01 | 51.13 | 184,742 | -1.08(-2.07%) |
Aug 19, 2016 | 51.92 | 52.28 | 51.83 | 52.21 | 97,464 | -0.59(-1.11%) |
Aug 18, 2016 | 52.68 | 52.79 | 52.44 | 52.79 | 103,371 | -0.01(-0.01%) |
Aug 17, 2016 | 52.53 | 52.82 | 52.06 | 52.80 | 83,285 | -0.37(-0.70%) |
Aug 16, 2016 | 52.72 | 53.26 | 52.72 | 53.17 | 75,008 | +0.21(+0.39%) |
Aug 15, 2016 | 52.75 | 53.03 | 52.31 | 52.97 | 158,956 | +0.46(+0.88%) |
Aug 12, 2016 | 52.23 | 52.60 | 52.23 | 52.50 | 109,072 | +0.16(+0.30%) |
Aug 11, 2016 | 52.15 | 52.41 | 51.71 | 52.34 | 130,017 | +0.72(+1.40%) |
Aug 10, 2016 | 52.59 | 52.59 | 51.61 | 51.62 | 94,798 | -0.72(-1.38%) |
Aug 09, 2016 | 52.30 | 52.59 | 52.10 | 52.34 | 266,510 | +0.49(+0.95%) |
Aug 08, 2016 | 52.28 | 52.32 | 51.78 | 51.85 | 99,095 | -0.02(-0.04%) |
Aug 05, 2016 | 51.78 | 51.87 | 51.47 | 51.87 | 98,635 | +0.21(+0.40%) |
Aug 04, 2016 | 51.33 | 51.90 | 51.33 | 51.67 | 66,897 | +0.08(+0.16%) |
Aug 03, 2016 | 50.55 | 51.69 | 50.55 | 51.58 | 118,474 | +0.83(+1.63%) |
Aug 02, 2016 | 50.95 | 51.17 | 50.26 | 50.76 | 124,213 | -0.08(-0.15%) |
Aug 01, 2016 | 51.82 | 51.83 | 50.73 | 50.83 | 165,327 | -0.98(-1.89%) |
Jul 29, 2016 | 51.13 | 52.03 | 51.13 | 51.81 | 89,480 | +0.44(+0.86%) |
Jul 28, 2016 | 51.85 | 52.08 | 51.17 | 51.37 | 188,876 | -0.48(-0.92%) |
Jul 27, 2016 | 52.06 | 52.66 | 51.47 | 51.85 | 113,661 | -0.02(-0.03%) |
Jul 26, 2016 | 51.37 | 51.90 | 51.33 | 51.87 | 147,565 | +0.30(+0.59%) |
Jul 25, 2016 | 52.00 | 52.00 | 51.25 | 51.56 | 134,774 | -0.83(-1.58%) |
Jul 22, 2016 | 52.55 | 52.56 | 52.14 | 52.39 | 108,914 | +0.37(+0.72%) |
Jul 21, 2016 | 52.68 | 52.68 | 51.84 | 52.02 | 89,003 | -0.75(-1.41%) |
Jul 20, 2016 | 52.55 | 52.94 | 52.34 | 52.76 | 87,715 | +0.40(+0.77%) |
Jul 19, 2016 | 52.79 | 52.97 | 52.34 | 52.36 | 159,596 | -1.34(-2.49%) |
Jul 18, 2016 | 53.25 | 53.70 | 52.99 | 53.70 | 113,790 | +0.23(+0.43%) |
Jul 15, 2016 | 53.90 | 53.90 | 53.27 | 53.47 | 104,730 | -0.24(-0.45%) |
Jul 14, 2016 | 53.87 | 54.05 | 53.45 | 53.71 | 225,881 | +1.41(+2.70%) |
Jul 13, 2016 | 53.23 | 53.23 | 52.17 | 52.30 | 143,382 | -1.23(-2.30%) |
Jul 12, 2016 | 53.26 | 53.72 | 53.00 | 53.53 | 137,720 | +1.38(+2.65%) |
Jul 11, 2016 | 52.17 | 52.44 | 52.08 | 52.15 | 110,828 | +0.33(+0.65%) |
Jul 08, 2016 | 51.42 | 51.99 | 50.31 | 51.81 | 151,933 | +1.51(+2.99%) |
Jul 07, 2016 | 51.49 | 51.68 | 50.03 | 50.31 | 170,285 | -0.65(-1.27%) |
Jul 06, 2016 | 49.82 | 50.98 | 49.80 | 50.95 | 134,781 | +0.59(+1.18%) |
Jul 05, 2016 | 51.32 | 51.32 | 50.02 | 50.36 | 157,074 | -1.81(-3.47%) |
Jul 01, 2016 | 51.99 | 52.17 | 52.17 | 52.17 | 162,443 | +0.53(+1.03%) |
Jun 30, 2016 | 51.63 | 52.03 | 51.28 | 51.64 | 192,624 | +0.41(+0.80%) |
Jun 29, 2016 | 50.88 | 51.40 | 50.88 | 51.23 | 204,227 | +1.15(+2.29%) |
Jun 28, 2016 | 49.93 | 50.39 | 49.60 | 50.08 | 116,283 | +1.48(+3.05%) |
Jun 27, 2016 | 49.38 | 49.41 | 48.22 | 48.60 | 169,902 | -1.39(-2.78%) |
Jun 24, 2016 | 50.49 | 51.36 | 49.77 | 49.99 | 246,044 | -4.40(-8.09%) |
Jun 23, 2016 | 53.75 | 54.39 | 53.45 | 54.39 | 148,262 | +2.01(+3.83%) |
Jun 22, 2016 | 52.95 | 53.17 | 52.38 | 52.38 | 117,907 | -0.03(-0.06%) |
Jun 21, 2016 | 52.03 | 52.54 | 51.60 | 52.41 | 148,069 | +0.44(+0.85%) |
Jun 20, 2016 | 51.94 | 52.31 | 51.79 | 51.97 | 180,248 | +1.06(+2.09%) |
Jun 17, 2016 | 50.95 | 51.45 | 50.71 | 50.91 | 529,702 | +0.07(+0.13%) |
Jun 16, 2016 | 50.76 | 51.04 | 50.01 | 50.84 | 217,326 | -0.87(-1.68%) |
Jun 15, 2016 | 51.98 | 52.25 | 51.63 | 51.71 | 159,899 | -0.17(-0.32%) |
Jun 14, 2016 | 52.19 | 52.43 | 51.24 | 51.87 | 254,762 | -0.70(-1.33%) |
Jun 13, 2016 | 52.69 | 53.34 | 52.41 | 52.57 | 174,083 | -1.35(-2.51%) |
Jun 10, 2016 | 54.43 | 54.80 | 53.74 | 53.93 | 134,595 | -1.51(-2.73%) |
Jun 09, 2016 | 55.48 | 55.59 | 55.20 | 55.44 | 80,690 | -0.56(-1.00%) |
Jun 08, 2016 | 55.96 | 56.43 | 55.87 | 56.00 | 178,081 | +0.85(+1.54%) |
Jun 07, 2016 | 54.59 | 55.17 | 54.57 | 55.15 | 163,923 | +1.35(+2.52%) |
Jun 06, 2016 | 53.33 | 54.09 | 53.33 | 53.80 | 187,660 | +1.25(+2.39%) |
Jun 03, 2016 | 52.89 | 52.99 | 52.18 | 52.54 | 108,434 | -0.46(-0.86%) |
Jun 02, 2016 | 52.62 | 53.38 | 52.36 | 53.00 | 180,696 | +0.49(+0.94%) |