Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 56.28 | 56.54 | 55.73 | 56.04 | 139,187 | -0.31(-0.54%) |
Jun 29, 2017 | 57.01 | 57.01 | 55.93 | 56.35 | 141,636 | -0.68(-1.19%) |
Jun 28, 2017 | 57.07 | 57.50 | 56.92 | 57.03 | 112,761 | +0.31(+0.54%) |
Jun 27, 2017 | 57.42 | 57.65 | 56.72 | 56.72 | 189,326 | -0.58(-1.02%) |
Jun 26, 2017 | 57.43 | 57.71 | 57.11 | 57.30 | 107,885 | +0.13(+0.23%) |
Jun 23, 2017 | 56.99 | 57.33 | 56.77 | 57.17 | 218,147 | +0.21(+0.37%) |
Jun 22, 2017 | 56.92 | 57.55 | 56.89 | 56.96 | 87,012 | +0.08(+0.13%) |
Jun 21, 2017 | 57.44 | 57.58 | 56.77 | 56.88 | 147,266 | -0.62(-1.08%) |
Jun 20, 2017 | 57.66 | 57.87 | 57.13 | 57.51 | 124,500 | -0.20(-0.35%) |
Jun 19, 2017 | 58.49 | 58.63 | 57.69 | 57.71 | 133,453 | -0.30(-0.51%) |
Jun 16, 2017 | 56.86 | 58.20 | 55.06 | 58.00 | 344,436 | -0.10(-0.16%) |
Jun 15, 2017 | 57.53 | 58.24 | 57.41 | 58.10 | 105,985 | -0.02(-0.03%) |
Jun 14, 2017 | 58.54 | 58.54 | 57.87 | 58.12 | 125,819 | -0.37(-0.64%) |
Jun 13, 2017 | 58.09 | 58.58 | 57.89 | 58.49 | 142,307 | +0.62(+1.07%) |
Jun 12, 2017 | 57.79 | 57.94 | 57.33 | 57.87 | 130,551 | -0.08(-0.13%) |
Jun 09, 2017 | 57.76 | 58.26 | 57.43 | 57.94 | 220,277 | +0.27(+0.46%) |
Jun 08, 2017 | 57.30 | 57.71 | 56.65 | 57.68 | 218,923 | +0.61(+1.07%) |
Jun 07, 2017 | 56.83 | 57.42 | 56.40 | 57.07 | 309,174 | +0.92(+1.63%) |
Jun 06, 2017 | 55.68 | 56.49 | 55.28 | 56.15 | 213,249 | +0.14(+0.26%) |
Jun 05, 2017 | 56.92 | 57.18 | 55.83 | 56.01 | 234,086 | -1.24(-2.17%) |
Jun 02, 2017 | 57.20 | 57.74 | 56.93 | 57.25 | 167,847 | +0.27(+0.47%) |
Jun 01, 2017 | 56.92 | 57.22 | 55.89 | 56.98 | 167,603 | +0.13(+0.24%) |
May 31, 2017 | 56.86 | 57.09 | 56.47 | 56.85 | 342,157 | +0.02(+0.03%) |
May 30, 2017 | 56.74 | 57.07 | 56.33 | 56.83 | 175,740 | +0.02(+0.03%) |
May 26, 2017 | 57.38 | 57.67 | 56.21 | 56.81 | 290,404 | +1.23(+2.22%) |
May 25, 2017 | 55.49 | 55.81 | 55.22 | 55.58 | 112,819 | +0.06(+0.10%) |
May 24, 2017 | 55.13 | 55.73 | 55.13 | 55.52 | 102,674 | +0.20(+0.36%) |
May 23, 2017 | 55.13 | 56.00 | 55.01 | 55.32 | 191,882 | +0.32(+0.57%) |
May 22, 2017 | 54.46 | 55.09 | 54.44 | 55.00 | 176,726 | +0.63(+1.16%) |
May 19, 2017 | 54.11 | 54.64 | 53.88 | 54.37 | 139,068 | +0.34(+0.64%) |
May 18, 2017 | 53.95 | 54.25 | 53.40 | 54.03 | 219,013 | +0.24(+0.44%) |
May 17, 2017 | 53.89 | 54.31 | 53.15 | 53.79 | 286,594 | -0.35(-0.65%) |
May 16, 2017 | 54.36 | 54.63 | 54.03 | 54.14 | 153,976 | -0.13(-0.25%) |
May 15, 2017 | 54.16 | 55.01 | 54.07 | 54.28 | 193,288 | -0.12(-0.23%) |
May 12, 2017 | 54.92 | 55.50 | 54.26 | 54.40 | 137,300 | -0.56(-1.02%) |
May 11, 2017 | 54.70 | 55.19 | 54.66 | 54.96 | 251,127 | +0.25(+0.45%) |
May 10, 2017 | 54.83 | 54.84 | 54.02 | 54.72 | 315,365 | -0.30(-0.54%) |
May 09, 2017 | 55.97 | 57.61 | 54.65 | 55.01 | 679,416 | +0.21(+0.38%) |
May 08, 2017 | 54.28 | 54.81 | 53.76 | 54.80 | 583,706 | -0.62(-1.12%) |
May 05, 2017 | 55.32 | 55.60 | 55.06 | 55.42 | 221,884 | +0.11(+0.21%) |
May 04, 2017 | 56.71 | 56.71 | 54.71 | 55.31 | 378,495 | -1.11(-1.96%) |
May 03, 2017 | 57.20 | 57.27 | 56.21 | 56.41 | 166,816 | -0.79(-1.38%) |
May 02, 2017 | 56.30 | 58.64 | 55.94 | 57.20 | 490,870 | +0.95(+1.70%) |
May 01, 2017 | 56.41 | 56.41 | 55.92 | 56.25 | 108,653 | -0.08(-0.14%) |
Apr 28, 2017 | 56.51 | 56.68 | 56.14 | 56.33 | 140,220 | -0.11(-0.20%) |
Apr 27, 2017 | 56.51 | 57.07 | 56.25 | 56.44 | 136,751 | -0.27(-0.47%) |
Apr 26, 2017 | 56.25 | 57.16 | 56.17 | 56.71 | 149,400 | +0.35(+0.63%) |
Apr 25, 2017 | 56.21 | 56.71 | 56.04 | 56.36 | 185,289 | +0.33(+0.60%) |
Apr 24, 2017 | 56.07 | 56.52 | 55.65 | 56.02 | 177,536 | +0.94(+1.71%) |
Apr 21, 2017 | 54.74 | 55.34 | 54.17 | 55.08 | 161,170 | +0.26(+0.47%) |
Apr 20, 2017 | 54.55 | 55.00 | 54.22 | 54.82 | 139,347 | +0.09(+0.16%) |
Apr 19, 2017 | 55.11 | 55.27 | 54.54 | 54.73 | 120,651 | -0.17(-0.31%) |
Apr 18, 2017 | 54.70 | 55.17 | 54.51 | 54.91 | 126,630 | -0.38(-0.69%) |
Apr 17, 2017 | 54.72 | 55.31 | 54.48 | 55.29 | 87,418 | +0.70(+1.28%) |
Apr 13, 2017 | 55.27 | 55.27 | 54.50 | 54.59 | 154,329 | -0.84(-1.51%) |
Apr 12, 2017 | 55.94 | 56.52 | 55.16 | 55.43 | 220,003 | -0.11(-0.21%) |
Apr 11, 2017 | 54.60 | 55.70 | 54.55 | 55.55 | 174,372 | +0.77(+1.41%) |
Apr 10, 2017 | 55.32 | 55.32 | 54.58 | 54.77 | 90,579 | -0.01(-0.02%) |
Apr 07, 2017 | 55.73 | 55.73 | 54.76 | 54.78 | 195,765 | -0.97(-1.74%) |
Apr 06, 2017 | 55.49 | 56.28 | 54.64 | 55.75 | 364,632 | +0.71(+1.28%) |
Apr 05, 2017 | 55.38 | 55.97 | 54.89 | 55.05 | 272,421 | +0.04(+0.07%) |
Apr 04, 2017 | 54.92 | 55.15 | 54.75 | 55.01 | 192,575 | +0.02(+0.03%) |
Apr 03, 2017 | 54.60 | 55.15 | 54.16 | 54.99 | 245,334 | +0.55(+1.02%) |
Mar 31, 2017 | 54.23 | 54.83 | 54.23 | 54.44 | 200,148 | -0.04(-0.07%) |
Mar 30, 2017 | 54.43 | 54.59 | 53.98 | 54.48 | 154,023 | +0.03(+0.05%) |
Mar 29, 2017 | 54.55 | 54.74 | 54.08 | 54.45 | 141,602 | -0.23(-0.42%) |
Mar 28, 2017 | 54.60 | 54.74 | 54.25 | 54.68 | 177,051 | +0.29(+0.53%) |
Mar 27, 2017 | 53.93 | 54.53 | 53.33 | 54.39 | 207,092 | +0.36(+0.67%) |
Mar 24, 2017 | 53.91 | 54.49 | 53.66 | 54.03 | 179,161 | +0.51(+0.94%) |
Mar 23, 2017 | 53.48 | 53.97 | 53.20 | 53.52 | 266,464 | -0.18(-0.34%) |
Mar 22, 2017 | 53.69 | 54.23 | 53.50 | 53.70 | 267,091 | -0.19(-0.35%) |
Mar 21, 2017 | 55.14 | 55.44 | 53.89 | 53.90 | 242,683 | -1.21(-2.20%) |
Mar 20, 2017 | 55.36 | 55.46 | 54.84 | 55.11 | 146,948 | -0.20(-0.36%) |
Mar 17, 2017 | 55.51 | 55.77 | 55.25 | 55.31 | 271,606 | +0.17(+0.31%) |
Mar 16, 2017 | 56.41 | 56.41 | 55.06 | 55.13 | 347,490 | -0.95(-1.70%) |
Mar 15, 2017 | 54.55 | 56.75 | 54.54 | 56.09 | 606,804 | +1.84(+3.39%) |
Mar 14, 2017 | 54.32 | 54.38 | 53.29 | 54.25 | 246,184 | -0.12(-0.23%) |
Mar 13, 2017 | 54.73 | 54.25 | 54.37 | 156,368 | -0.18(-0.33%) | |
Mar 10, 2017 | 54.04 | 54.77 | 54.04 | 54.55 | 186,667 | +0.56(+1.04%) |
Mar 09, 2017 | 54.43 | 54.60 | 53.85 | 53.99 | 144,736 | -0.84(-1.53%) |
Mar 08, 2017 | 54.96 | 55.16 | 54.44 | 54.83 | 167,662 | -0.13(-0.24%) |
Mar 07, 2017 | 55.25 | 55.40 | 54.91 | 54.96 | 164,098 | -0.08(-0.14%) |
Mar 06, 2017 | 55.47 | 55.56 | 54.88 | 55.04 | 152,072 | -0.06(-0.10%) |
Mar 03, 2017 | 55.30 | 55.83 | 54.24 | 55.10 | 240,114 | -0.08(-0.14%) |
Mar 02, 2017 | 56.17 | 56.53 | 55.04 | 55.17 | 310,957 | -1.14(-2.03%) |
Mar 01, 2017 | 53.72 | 56.70 | 53.33 | 56.31 | 522,124 | +3.89(+7.42%) |
Feb 28, 2017 | 52.65 | 53.24 | 52.06 | 52.42 | 288,117 | -1.56(-2.89%) |
Feb 27, 2017 | 54.76 | 54.76 | 53.76 | 53.98 | 161,196 | -0.78(-1.42%) |
Feb 24, 2017 | 54.11 | 55.03 | 53.98 | 54.76 | 131,882 | +0.52(+0.96%) |
Feb 23, 2017 | 54.23 | 54.44 | 53.86 | 54.24 | 181,132 | -0.10(-0.18%) |
Feb 22, 2017 | 54.32 | 54.58 | 53.88 | 54.33 | 172,836 | -0.10(-0.17%) |
Feb 21, 2017 | 53.72 | 54.57 | 53.55 | 54.43 | 187,046 | +0.67(+1.24%) |
Feb 17, 2017 | 53.76 | 53.76 | 53.76 | 0 | +0.05(+0.09%) | |
Feb 16, 2017 | 52.87 | 53.74 | 52.77 | 53.72 | 181,019 | +0.70(+1.33%) |
Feb 15, 2017 | 52.52 | 53.40 | 52.27 | 53.01 | 189,937 | +0.23(+0.43%) |
Feb 14, 2017 | 52.91 | 52.91 | 52.08 | 52.78 | 144,360 | -0.16(-0.31%) |
Feb 13, 2017 | 52.58 | 52.96 | 52.14 | 52.95 | 162,232 | +0.67(+1.27%) |
Feb 10, 2017 | 51.80 | 52.52 | 51.55 | 52.28 | 183,725 | +0.61(+1.18%) |
Feb 09, 2017 | 51.36 | 51.70 | 51.20 | 51.67 | 138,875 | +0.50(+0.98%) |
Feb 08, 2017 | 50.81 | 51.22 | 50.39 | 51.17 | 277,394 | -0.19(-0.37%) |
Feb 07, 2017 | 51.40 | 51.77 | 51.26 | 51.36 | 141,475 | -0.02(-0.04%) |
Feb 06, 2017 | 51.39 | 51.68 | 51.14 | 51.38 | 147,709 | -0.26(-0.50%) |
Feb 03, 2017 | 51.32 | 51.98 | 51.09 | 51.63 | 145,029 | +0.61(+1.19%) |
Feb 02, 2017 | 50.61 | 51.12 | 50.46 | 51.03 | 104,309 | +0.18(+0.36%) |
Feb 01, 2017 | 51.13 | 51.42 | 50.64 | 50.84 | 90,494 | -0.22(-0.43%) |
Jan 31, 2017 | 51.28 | 51.52 | 50.87 | 51.06 | 230,506 | +0.21(+0.41%) |
Jan 30, 2017 | 50.87 | 51.03 | 50.24 | 50.85 | 152,431 | -0.51(-1.00%) |
Jan 27, 2017 | 51.63 | 51.63 | 51.04 | 51.37 | 102,700 | -0.08(-0.15%) |
Jan 26, 2017 | 51.08 | 51.46 | 51.03 | 51.44 | 127,348 | +0.27(+0.52%) |
Jan 25, 2017 | 51.31 | 51.43 | 50.83 | 51.18 | 116,080 | +0.32(+0.64%) |
Jan 24, 2017 | 50.48 | 51.21 | 50.48 | 50.85 | 107,115 | +0.55(+1.10%) |
Jan 23, 2017 | 50.39 | 50.57 | 49.81 | 50.30 | 96,060 | -0.03(-0.06%) |
Jan 20, 2017 | 50.11 | 50.53 | 49.87 | 50.33 | 102,106 | +0.12(+0.25%) |
Jan 19, 2017 | 50.71 | 50.83 | 50.10 | 50.21 | 113,031 | -1.06(-2.08%) |
Jan 18, 2017 | 51.54 | 51.78 | 51.17 | 51.27 | 208,362 | -0.04(-0.07%) |
Jan 17, 2017 | 50.81 | 51.35 | 50.38 | 51.31 | 218,974 | +0.95(+1.89%) |
Jan 13, 2017 | 50.36 | 50.36 | 50.36 | 0 | +0.38(+0.76%) | |
Jan 12, 2017 | 50.40 | 50.55 | 49.63 | 49.98 | 244,316 | -0.29(-0.59%) |
Jan 11, 2017 | 50.67 | 50.73 | 49.82 | 50.27 | 274,366 | +0.30(+0.61%) |
Jan 10, 2017 | 49.10 | 50.11 | 49.10 | 49.97 | 232,715 | +0.87(+1.76%) |
Jan 09, 2017 | 49.75 | 49.83 | 48.91 | 49.10 | 190,510 | -0.90(-1.81%) |
Jan 06, 2017 | 50.18 | 50.22 | 49.72 | 50.01 | 193,876 | +0.03(+0.06%) |
Jan 05, 2017 | 50.29 | 50.33 | 49.69 | 49.98 | 91,935 | -0.69(-1.37%) |
Jan 04, 2017 | 50.28 | 50.78 | 50.25 | 50.67 | 132,881 | +0.34(+0.68%) |
Jan 03, 2017 | 50.86 | 50.88 | 50.04 | 50.33 | 178,154 | -0.66(-1.29%) |
Dec 30, 2016 | 50.99 | 50.99 | 50.99 | 0 | -0.09(-0.17%) | |
Dec 29, 2016 | 50.92 | 51.17 | 50.78 | 51.07 | 136,214 | +0.39(+0.77%) |
Dec 28, 2016 | 51.04 | 51.12 | 50.41 | 50.68 | 124,817 | -0.12(-0.24%) |
Dec 27, 2016 | 50.40 | 51.18 | 50.24 | 50.81 | 162,256 | +0.68(+1.35%) |
Dec 23, 2016 | 50.13 | 50.13 | 50.13 | 0 | +0.24(+0.48%) | |
Dec 22, 2016 | 49.52 | 50.08 | 49.48 | 49.89 | 163,332 | +0.12(+0.25%) |
Dec 21, 2016 | 49.82 | 50.11 | 49.76 | 49.77 | 226,125 | -0.14(-0.29%) |
Dec 20, 2016 | 49.83 | 50.36 | 49.68 | 49.91 | 291,223 | +0.02(+0.04%) |
Dec 19, 2016 | 49.09 | 50.28 | 48.93 | 49.89 | 353,515 | +1.34(+2.76%) |
Dec 16, 2016 | 48.55 | 49.12 | 48.43 | 48.55 | 413,102 | +0.13(+0.27%) |
Dec 15, 2016 | 47.73 | 48.55 | 47.20 | 48.42 | 181,017 | +0.33(+0.69%) |
Dec 14, 2016 | 48.69 | 49.07 | 48.08 | 48.09 | 141,839 | -0.91(-1.86%) |
Dec 13, 2016 | 48.26 | 49.30 | 48.26 | 49.00 | 206,470 | +0.80(+1.66%) |
Dec 12, 2016 | 47.68 | 48.47 | 47.61 | 48.20 | 108,885 | +0.49(+1.04%) |
Dec 09, 2016 | 47.42 | 47.83 | 46.52 | 47.71 | 171,537 | +0.43(+0.91%) |
Dec 08, 2016 | 46.53 | 47.35 | 46.25 | 47.28 | 160,257 | +0.59(+1.26%) |
Dec 07, 2016 | 45.52 | 46.79 | 45.52 | 46.69 | 135,884 | +1.07(+2.33%) |
Dec 06, 2016 | 45.74 | 45.90 | 45.07 | 45.62 | 121,609 | -0.03(-0.06%) |
Dec 05, 2016 | 45.35 | 45.76 | 45.13 | 45.65 | 140,128 | +0.65(+1.44%) |
Dec 02, 2016 | 44.65 | 45.47 | 44.65 | 45.01 | 103,089 | +0.53(+1.20%) |
Dec 01, 2016 | 45.31 | 45.38 | 44.12 | 44.47 | 134,243 | -1.01(-2.22%) |
Nov 30, 2016 | 46.28 | 46.28 | 45.20 | 45.48 | 141,418 | -0.95(-2.05%) |
Nov 29, 2016 | 46.51 | 46.70 | 46.19 | 46.43 | 103,812 | +0.05(+0.10%) |
Nov 28, 2016 | 45.98 | 46.78 | 45.98 | 46.38 | 130,237 | +0.33(+0.72%) |
Nov 25, 2016 | 45.82 | 46.21 | 45.64 | 46.05 | 55,603 | +0.23(+0.50%) |
Nov 23, 2016 | 45.82 | 45.82 | 45.82 | 0 | +0.15(+0.33%) | |
Nov 22, 2016 | 44.59 | 45.82 | 44.56 | 45.67 | 118,935 | +0.98(+2.19%) |
Nov 21, 2016 | 44.63 | 45.02 | 44.61 | 44.69 | 99,253 | +0.06(+0.13%) |
Nov 18, 2016 | 44.10 | 44.79 | 44.10 | 44.64 | 139,910 | +0.56(+1.27%) |
Nov 17, 2016 | 44.25 | 44.64 | 43.86 | 44.07 | 206,932 | +0.24(+0.54%) |
Nov 16, 2016 | 44.04 | 44.34 | 43.36 | 43.84 | 124,237 | -0.58(-1.30%) |
Nov 15, 2016 | 44.31 | 44.68 | 44.24 | 44.42 | 150,481 | +0.01(+0.02%) |
Nov 14, 2016 | 44.29 | 44.58 | 44.03 | 44.41 | 166,729 | +0.09(+0.21%) |
Nov 11, 2016 | 43.74 | 44.52 | 43.74 | 44.31 | 232,878 | +0.63(+1.43%) |
Nov 10, 2016 | 43.68 | 44.24 | 43.01 | 43.68 | 224,674 | -1.01(-2.25%) |
Nov 09, 2016 | 44.12 | 45.10 | 43.49 | 44.69 | 252,240 | -0.37(-0.82%) |
Nov 08, 2016 | 46.74 | 46.91 | 45.04 | 45.06 | 266,680 | -0.96(-2.08%) |
Nov 07, 2016 | 45.82 | 46.21 | 45.54 | 46.02 | 160,989 | +0.95(+2.11%) |
Nov 04, 2016 | 45.25 | 45.49 | 44.89 | 45.07 | 138,749 | -0.02(-0.04%) |
Nov 03, 2016 | 44.80 | 45.24 | 44.60 | 45.09 | 131,905 | +0.66(+1.47%) |
Nov 02, 2016 | 45.04 | 45.04 | 44.41 | 44.43 | 165,383 | -1.08(-2.38%) |
Nov 01, 2016 | 45.75 | 46.31 | 45.41 | 45.52 | 244,497 | -0.28(-0.60%) |
Oct 31, 2016 | 44.64 | 45.85 | 44.41 | 45.79 | 208,789 | +1.11(+2.49%) |
Oct 28, 2016 | 44.55 | 45.32 | 44.37 | 44.68 | 104,195 | +0.20(+0.45%) |
Oct 27, 2016 | 44.41 | 44.50 | 44.05 | 44.48 | 186,509 | +0.14(+0.32%) |
Oct 26, 2016 | 44.62 | 44.89 | 44.28 | 44.34 | 132,725 | -0.56(-1.25%) |
Oct 25, 2016 | 45.00 | 45.16 | 44.80 | 44.90 | 62,215 | -0.14(-0.32%) |
Oct 24, 2016 | 45.18 | 45.66 | 44.86 | 45.04 | 67,836 | +0.21(+0.47%) |
Oct 21, 2016 | 44.86 | 45.25 | 44.40 | 44.83 | 77,901 | -0.42(-0.92%) |
Oct 20, 2016 | 45.38 | 45.58 | 45.07 | 45.25 | 59,218 | -0.11(-0.25%) |
Oct 19, 2016 | 45.53 | 45.68 | 45.18 | 45.37 | 76,057 | -0.23(-0.50%) |
Oct 18, 2016 | 45.55 | 46.30 | 45.06 | 45.59 | 136,078 | +0.68(+1.52%) |
Oct 17, 2016 | 44.75 | 45.16 | 44.73 | 44.91 | 122,430 | +0.32(+0.72%) |
Oct 14, 2016 | 45.27 | 45.37 | 44.58 | 44.59 | 94,262 | -0.43(-0.95%) |
Oct 13, 2016 | 44.54 | 45.22 | 44.51 | 45.01 | 160,732 | +0.28(+0.64%) |
Oct 12, 2016 | 44.27 | 44.95 | 44.27 | 44.73 | 185,884 | +0.41(+0.92%) |
Oct 11, 2016 | 44.97 | 45.09 | 44.16 | 44.32 | 140,227 | -0.75(-1.66%) |
Oct 10, 2016 | 44.25 | 45.21 | 44.24 | 45.07 | 186,270 | +0.84(+1.89%) |
Oct 07, 2016 | 44.76 | 45.20 | 44.21 | 44.24 | 209,406 | -0.49(-1.10%) |
Oct 06, 2016 | 44.45 | 45.04 | 44.17 | 44.73 | 240,711 | -0.13(-0.30%) |
Oct 05, 2016 | 45.09 | 45.17 | 44.83 | 44.86 | 172,383 | -0.09(-0.19%) |
Oct 04, 2016 | 45.80 | 45.89 | 44.88 | 44.95 | 186,220 | -0.94(-2.05%) |
Oct 03, 2016 | 46.06 | 46.06 | 45.40 | 45.89 | 130,007 | -0.08(-0.17%) |
Sep 30, 2016 | 45.34 | 46.28 | 45.11 | 45.96 | 306,027 | +0.78(+1.72%) |
Sep 29, 2016 | 46.45 | 46.46 | 45.18 | 45.18 | 370,344 | -2.06(-4.36%) |
Sep 28, 2016 | 46.86 | 47.24 | 46.54 | 47.24 | 133,026 | +0.12(+0.26%) |
Sep 27, 2016 | 46.76 | 47.21 | 46.52 | 47.12 | 180,719 | +0.44(+0.94%) |
Sep 26, 2016 | 47.25 | 47.41 | 46.68 | 46.68 | 155,959 | -0.95(-1.99%) |
Sep 23, 2016 | 47.49 | 47.87 | 47.35 | 47.63 | 84,628 | +0.13(+0.28%) |
Sep 22, 2016 | 46.95 | 47.74 | 46.95 | 47.50 | 175,980 | +0.51(+1.09%) |
Sep 21, 2016 | 46.48 | 47.05 | 46.35 | 46.99 | 164,264 | +0.30(+0.65%) |
Sep 20, 2016 | 46.51 | 46.91 | 46.51 | 46.68 | 99,845 | +0.03(+0.06%) |
Sep 19, 2016 | 46.18 | 46.76 | 46.12 | 46.66 | 126,463 | +0.34(+0.74%) |
Sep 16, 2016 | 45.75 | 46.34 | 45.47 | 46.31 | 478,551 | +0.60(+1.31%) |
Sep 15, 2016 | 45.53 | 45.80 | 45.49 | 45.72 | 157,565 | +0.46(+1.01%) |
Sep 14, 2016 | 45.08 | 45.53 | 44.96 | 45.26 | 205,070 | -0.30(-0.67%) |
Sep 13, 2016 | 45.91 | 46.00 | 45.36 | 45.56 | 143,797 | -1.06(-2.28%) |
Sep 12, 2016 | 45.73 | 46.63 | 45.61 | 46.63 | 162,086 | +0.17(+0.37%) |
Sep 09, 2016 | 47.87 | 47.87 | 46.45 | 46.46 | 115,726 | -1.84(-3.81%) |
Sep 08, 2016 | 47.19 | 48.60 | 47.05 | 48.30 | 316,373 | +1.49(+3.18%) |
Sep 07, 2016 | 46.35 | 46.96 | 46.30 | 46.81 | 104,838 | +0.28(+0.59%) |
Sep 06, 2016 | 46.31 | 46.70 | 46.22 | 46.53 | 152,547 | -0.03(-0.06%) |
Sep 02, 2016 | 46.36 | 46.56 | 46.56 | 46.56 | 80,572 | +0.49(+1.07%) |
Sep 01, 2016 | 45.83 | 46.22 | 45.65 | 46.07 | 120,110 | +0.11(+0.25%) |
Aug 31, 2016 | 45.89 | 46.05 | 45.41 | 45.95 | 163,627 | -0.20(-0.43%) |
Aug 30, 2016 | 46.44 | 46.46 | 45.99 | 46.15 | 101,904 | -0.11(-0.25%) |
Aug 29, 2016 | 45.93 | 46.51 | 45.57 | 46.27 | 102,383 | +0.34(+0.74%) |
Aug 26, 2016 | 46.49 | 47.13 | 45.84 | 45.93 | 97,445 | -0.41(-0.88%) |
Aug 25, 2016 | 46.04 | 46.58 | 46.04 | 46.33 | 96,301 | +0.21(+0.45%) |
Aug 24, 2016 | 46.08 | 46.14 | 45.83 | 46.12 | 110,024 | -0.05(-0.10%) |
Aug 23, 2016 | 46.05 | 46.41 | 46.05 | 46.17 | 105,225 | +0.31(+0.68%) |
Aug 22, 2016 | 45.68 | 45.99 | 45.52 | 45.86 | 111,355 | +0.20(+0.44%) |
Aug 19, 2016 | 45.67 | 45.88 | 45.33 | 45.66 | 147,644 | -0.28(-0.62%) |
Aug 18, 2016 | 45.25 | 45.95 | 45.20 | 45.94 | 89,970 | +0.62(+1.36%) |
Aug 17, 2016 | 44.89 | 45.37 | 44.57 | 45.33 | 160,799 | +0.48(+1.08%) |
Aug 16, 2016 | 45.37 | 45.37 | 44.82 | 44.84 | 108,141 | -0.64(-1.40%) |
Aug 15, 2016 | 45.26 | 45.87 | 45.26 | 45.48 | 179,680 | +0.28(+0.61%) |
Aug 12, 2016 | 45.37 | 46.00 | 45.19 | 45.20 | 95,990 | -0.09(-0.19%) |
Aug 11, 2016 | 45.61 | 45.69 | 45.28 | 45.29 | 210,552 | -0.06(-0.13%) |
Aug 10, 2016 | 45.85 | 45.85 | 45.30 | 45.35 | 100,159 | -0.31(-0.69%) |
Aug 09, 2016 | 45.68 | 46.06 | 45.55 | 45.66 | 146,706 | +0.08(+0.17%) |
Aug 08, 2016 | 45.73 | 45.79 | 45.50 | 45.58 | 129,109 | +0.24(+0.52%) |
Aug 05, 2016 | 45.22 | 45.44 | 44.85 | 45.35 | 219,418 | +0.26(+0.57%) |
Aug 04, 2016 | 45.24 | 45.49 | 44.83 | 45.09 | 206,156 | -0.80(-1.74%) |
Aug 03, 2016 | 44.46 | 46.55 | 44.30 | 45.89 | 394,684 | +2.51(+5.79%) |
Aug 02, 2016 | 43.56 | 43.58 | 43.17 | 43.37 | 157,107 | -0.05(-0.11%) |
Aug 01, 2016 | 43.48 | 43.65 | 43.27 | 43.42 | 136,591 | +0.15(+0.35%) |
Jul 29, 2016 | 43.26 | 43.73 | 42.80 | 43.27 | 134,876 | +0.12(+0.29%) |
Jul 28, 2016 | 43.10 | 43.26 | 42.80 | 43.15 | 103,465 | +0.37(+0.86%) |
Jul 27, 2016 | 43.12 | 43.12 | 42.44 | 42.78 | 101,351 | -0.31(-0.73%) |
Jul 26, 2016 | 42.95 | 43.17 | 42.70 | 43.09 | 101,984 | +0.15(+0.35%) |
Jul 25, 2016 | 42.94 | 43.16 | 42.83 | 42.94 | 117,151 | +0.18(+0.42%) |
Jul 22, 2016 | 42.34 | 42.88 | 42.34 | 42.76 | 55,266 | +0.33(+0.78%) |
Jul 21, 2016 | 42.20 | 42.47 | 42.10 | 42.43 | 92,622 | +0.09(+0.20%) |
Jul 20, 2016 | 42.43 | 42.59 | 42.23 | 42.34 | 65,524 | -0.10(-0.25%) |
Jul 19, 2016 | 42.84 | 42.90 | 42.30 | 42.44 | 76,654 | -0.35(-0.82%) |
Jul 18, 2016 | 42.84 | 43.02 | 42.74 | 42.80 | 118,571 | +0.27(+0.62%) |
Jul 15, 2016 | 42.56 | 42.67 | 42.31 | 42.53 | 137,950 | +0.18(+0.43%) |
Jul 14, 2016 | 42.36 | 42.70 | 42.34 | 42.35 | 156,855 | +0.12(+0.29%) |
Jul 13, 2016 | 41.86 | 42.26 | 41.78 | 42.23 | 110,879 | +0.36(+0.86%) |
Jul 12, 2016 | 41.90 | 42.23 | 41.40 | 41.87 | 149,389 | +0.21(+0.50%) |
Jul 11, 2016 | 41.85 | 41.85 | 41.58 | 41.66 | 136,818 | +0.02(+0.05%) |
Jul 08, 2016 | 41.26 | 41.72 | 41.01 | 41.64 | 150,703 | +0.63(+1.53%) |
Jul 07, 2016 | 40.90 | 41.04 | 40.50 | 41.01 | 112,299 | +0.07(+0.16%) |
Jul 06, 2016 | 41.14 | 41.33 | 40.89 | 40.95 | 135,358 | -0.30(-0.74%) |
Jul 05, 2016 | 41.20 | 41.37 | 40.80 | 41.25 | 251,793 | -0.24(-0.57%) |