Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.60 | 50.66 | 50.40 | 50.41 | 15,157 | -0.23(-0.46%) |
Apr 27, 2017 | 50.98 | 50.98 | 50.64 | 50.64 | 11,215 | -0.42(-0.82%) |
Apr 26, 2017 | 50.73 | 51.14 | 50.73 | 51.06 | 26,691 | +0.09(+0.17%) |
Apr 25, 2017 | 51.00 | 51.09 | 50.87 | 50.98 | 31,547 | +0.03(+0.07%) |
Apr 24, 2017 | 50.92 | 51.09 | 50.81 | 50.94 | 47,625 | +0.40(+0.78%) |
Apr 21, 2017 | 50.77 | 50.96 | 50.45 | 50.55 | 11,492 | -0.35(-0.69%) |
Apr 20, 2017 | 50.67 | 51.01 | 50.64 | 50.90 | 16,448 | +0.25(+0.49%) |
Apr 19, 2017 | 50.82 | 50.98 | 50.63 | 50.65 | 58,337 | -0.13(-0.25%) |
Apr 18, 2017 | 50.62 | 50.80 | 50.52 | 50.78 | 64,296 | -0.08(-0.15%) |
Apr 17, 2017 | 50.77 | 50.90 | 50.73 | 50.86 | 20,349 | +0.21(+0.42%) |
Apr 13, 2017 | 50.74 | 50.85 | 50.55 | 50.64 | 14,432 | -0.34(-0.66%) |
Apr 12, 2017 | 50.71 | 50.98 | 50.70 | 50.98 | 9,042 | +0.10(+0.20%) |
Apr 11, 2017 | 50.89 | 51.00 | 50.64 | 50.88 | 19,803 | -0.03(-0.06%) |
Apr 10, 2017 | 50.89 | 51.02 | 50.85 | 50.91 | 11,612 | -0.04(-0.08%) |
Apr 07, 2017 | 50.85 | 51.10 | 50.85 | 50.95 | 12,374 | -0.08(-0.16%) |
Apr 06, 2017 | 51.02 | 51.10 | 50.87 | 51.03 | 26,888 | -0.10(-0.20%) |
Apr 05, 2017 | 51.30 | 51.45 | 51.05 | 51.13 | 157,823 | +0.02(+0.03%) |
Apr 04, 2017 | 50.94 | 51.23 | 50.82 | 51.12 | 9,553 | -0.02(-0.03%) |
Apr 03, 2017 | 51.05 | 51.23 | 50.99 | 51.13 | 13,964 | +0.02(+0.03%) |
Mar 31, 2017 | 51.15 | 51.30 | 51.03 | 51.12 | 16,597 | -0.09(-0.18%) |
Mar 30, 2017 | 51.10 | 51.38 | 51.10 | 51.21 | 6,692 | -0.21(-0.42%) |
Mar 29, 2017 | 51.42 | 51.54 | 51.35 | 51.42 | 16,928 | -0.04(-0.08%) |
Mar 28, 2017 | 51.42 | 51.52 | 51.33 | 51.47 | 12,929 | -0.02(-0.03%) |
Mar 27, 2017 | 51.43 | 51.57 | 51.38 | 51.48 | 6,393 | -0.04(-0.07%) |
Mar 24, 2017 | 51.47 | 51.66 | 51.47 | 51.52 | 8,619 | +0.04(+0.07%) |
Mar 23, 2017 | 51.29 | 51.61 | 51.29 | 51.48 | 10,812 | -0.07(-0.13%) |
Mar 22, 2017 | 51.63 | 51.63 | 51.40 | 51.55 | 33,471 | -0.02(-0.03%) |
Mar 21, 2017 | 52.03 | 52.11 | 51.57 | 51.57 | 16,551 | -0.35(-0.67%) |
Mar 20, 2017 | 52.04 | 52.04 | 51.82 | 51.92 | 8,263 | -0.08(-0.15%) |
Mar 17, 2017 | 51.80 | 52.06 | 51.80 | 52.00 | 13,580 | +0.39(+0.75%) |
Mar 16, 2017 | 51.58 | 51.73 | 51.54 | 51.61 | 25,586 | +0.17(+0.33%) |
Mar 15, 2017 | 50.79 | 51.48 | 50.79 | 51.44 | 23,338 | +0.77(+1.53%) |
Mar 14, 2017 | 50.75 | 50.79 | 50.61 | 50.67 | 15,701 | -0.34(-0.66%) |
Mar 13, 2017 | 50.91 | 51.03 | 50.86 | 51.00 | 11,098 | +0.05(+0.10%) |
Mar 10, 2017 | 50.83 | 50.96 | 50.75 | 50.95 | 11,637 | +0.37(+0.73%) |
Mar 09, 2017 | 50.52 | 50.60 | 50.44 | 50.58 | 17,654 | +0.23(+0.46%) |
Mar 08, 2017 | 50.56 | 50.56 | 50.34 | 50.35 | 16,547 | -0.24(-0.48%) |
Mar 07, 2017 | 50.80 | 50.80 | 50.57 | 50.59 | 23,196 | -0.24(-0.47%) |
Mar 06, 2017 | 50.75 | 50.83 | 50.66 | 50.83 | 20,334 | -0.03(-0.07%) |
Mar 03, 2017 | 50.75 | 50.89 | 50.63 | 50.87 | 20,884 | +0.18(+0.36%) |
Mar 02, 2017 | 50.70 | 50.83 | 50.63 | 50.69 | 14,148 | -0.33(-0.66%) |
Mar 01, 2017 | 50.92 | 51.13 | 50.79 | 51.02 | 12,873 | +0.32(+0.63%) |
Feb 28, 2017 | 50.97 | 51.03 | 50.68 | 50.70 | 22,167 | -0.34(-0.66%) |
Feb 27, 2017 | 51.20 | 51.21 | 51.01 | 51.04 | 20,952 | -0.38(-0.74%) |
Feb 24, 2017 | 51.10 | 51.46 | 51.10 | 51.42 | 11,468 | +0.16(+0.32%) |
Feb 23, 2017 | 51.18 | 51.34 | 51.11 | 51.25 | 18,275 | +0.23(+0.45%) |
Feb 22, 2017 | 50.78 | 51.05 | 50.78 | 51.02 | 37,909 | +0.11(+0.22%) |
Feb 21, 2017 | 50.76 | 51.01 | 50.70 | 50.91 | 168,758 | +0.21(+0.42%) |
Feb 17, 2017 | 50.69 | 50.69 | 50.69 | 0 | +0.23(+0.46%) | |
Feb 16, 2017 | 50.30 | 50.50 | 50.30 | 50.46 | 12,743 | +0.11(+0.22%) |
Feb 15, 2017 | 50.03 | 50.35 | 49.99 | 50.35 | 52,687 | +0.14(+0.27%) |
Feb 14, 2017 | 50.27 | 50.29 | 49.98 | 50.21 | 16,690 | -0.25(-0.49%) |
Feb 13, 2017 | 50.59 | 50.69 | 50.41 | 50.46 | 17,415 | -0.35(-0.69%) |
Feb 10, 2017 | 50.75 | 50.83 | 50.71 | 50.81 | 9,999 | +0.05(+0.09%) |
Feb 09, 2017 | 50.52 | 50.86 | 50.62 | 50.77 | 20,505 | +0.25(+0.48%) |
Feb 08, 2017 | 50.27 | 50.55 | 50.27 | 50.52 | 26,706 | +0.27(+0.55%) |
Feb 07, 2017 | 50.27 | 50.34 | 50.12 | 50.25 | 7,943 | -0.10(-0.20%) |
Feb 06, 2017 | 50.49 | 50.49 | 50.30 | 50.35 | 18,704 | -0.30(-0.59%) |
Feb 03, 2017 | 50.63 | 50.72 | 50.59 | 50.65 | 13,370 | +0.06(+0.12%) |
Feb 02, 2017 | 50.86 | 50.86 | 50.40 | 50.59 | 9,594 | -0.31(-0.61%) |
Feb 01, 2017 | 51.13 | 51.22 | 50.82 | 50.90 | 14,520 | -0.20(-0.39%) |
Jan 31, 2017 | 50.90 | 51.10 | 50.90 | 51.10 | 28,572 | +0.20(+0.39%) |
Jan 30, 2017 | 50.90 | 50.93 | 50.75 | 50.90 | 18,198 | -0.23(-0.45%) |
Jan 27, 2017 | 51.05 | 51.23 | 50.96 | 51.13 | 19,215 | +0.05(+0.10%) |
Jan 26, 2017 | 50.92 | 51.12 | 50.80 | 51.08 | 33,648 | +0.02(+0.03%) |
Jan 25, 2017 | 51.05 | 51.13 | 50.89 | 51.06 | 31,965 | +0.02(+0.03%) |
Jan 24, 2017 | 51.22 | 51.22 | 50.90 | 51.05 | 22,205 | -0.89(-1.72%) |
Jan 23, 2017 | 51.70 | 51.97 | 51.70 | 51.94 | 16,746 | +0.05(+0.10%) |
Jan 20, 2017 | 51.73 | 51.99 | 51.73 | 51.89 | 13,158 | +0.46(+0.89%) |
Jan 19, 2017 | 51.39 | 51.44 | 51.29 | 51.43 | 10,419 | +0.04(+0.08%) |
Jan 18, 2017 | 51.69 | 51.69 | 51.30 | 51.39 | 21,080 | -0.35(-0.68%) |
Jan 17, 2017 | 51.53 | 51.75 | 51.53 | 51.74 | 19,313 | +0.00(+0.00%) |
Jan 13, 2017 | 51.74 | 51.74 | 51.74 | 0 | +0.08(+0.15%) | |
Jan 12, 2017 | 51.39 | 51.70 | 51.39 | 51.66 | 10,823 | +0.15(+0.30%) |
Jan 11, 2017 | 51.28 | 51.51 | 51.15 | 51.51 | 12,771 | +0.19(+0.37%) |
Jan 10, 2017 | 51.24 | 51.45 | 51.11 | 51.32 | 15,663 | +0.06(+0.12%) |
Jan 09, 2017 | 51.43 | 51.43 | 51.26 | 51.26 | 13,836 | -0.36(-0.70%) |
Jan 06, 2017 | 51.99 | 51.99 | 51.52 | 51.62 | 17,855 | -0.42(-0.81%) |
Jan 05, 2017 | 51.79 | 52.08 | 51.79 | 52.04 | 12,138 | +0.62(+1.20%) |
Jan 04, 2017 | 51.35 | 51.50 | 51.35 | 51.42 | 30,451 | +0.42(+0.83%) |
Jan 03, 2017 | 50.64 | 51.01 | 50.64 | 51.00 | 35,117 | +0.54(+1.07%) |
Dec 30, 2016 | 50.46 | 50.46 | 50.46 | 0 | -0.09(-0.19%) | |
Dec 29, 2016 | 50.52 | 50.65 | 50.36 | 50.56 | 33,406 | +0.35(+0.70%) |
Dec 28, 2016 | 50.36 | 50.44 | 50.20 | 50.20 | 24,741 | -0.21(-0.43%) |
Dec 27, 2016 | 50.49 | 50.53 | 50.42 | 50.42 | 16,017 | -0.19(-0.37%) |
Dec 23, 2016 | 50.61 | 50.61 | 50.61 | 0 | +0.21(+0.43%) | |
Dec 22, 2016 | 50.14 | 50.48 | 50.14 | 50.39 | 16,429 | +0.12(+0.24%) |
Dec 21, 2016 | 50.46 | 50.46 | 50.27 | 50.27 | 25,260 | -0.09(-0.19%) |
Dec 20, 2016 | 50.28 | 50.52 | 50.28 | 50.37 | 17,104 | +0.14(+0.27%) |
Dec 19, 2016 | 49.97 | 50.26 | 49.97 | 50.23 | 12,735 | +0.42(+0.84%) |
Dec 16, 2016 | 49.81 | 49.85 | 49.67 | 49.81 | 11,356 | +0.02(+0.03%) |
Dec 15, 2016 | 49.62 | 49.89 | 49.62 | 49.79 | 23,948 | +0.03(+0.05%) |
Dec 14, 2016 | 50.46 | 50.52 | 49.76 | 49.77 | 17,770 | -0.61(-1.20%) |
Dec 13, 2016 | 50.17 | 50.42 | 50.17 | 50.37 | 43,043 | +0.61(+1.23%) |
Dec 12, 2016 | 49.54 | 49.93 | 49.54 | 49.76 | 35,124 | +0.23(+0.46%) |
Dec 09, 2016 | 49.48 | 49.58 | 49.33 | 49.53 | 26,544 | +0.00(+0.00%) |
Dec 08, 2016 | 49.52 | 49.67 | 49.44 | 49.53 | 36,296 | +0.14(+0.29%) |
Dec 07, 2016 | 48.60 | 49.42 | 48.60 | 49.39 | 33,173 | +0.83(+1.71%) |
Dec 06, 2016 | 48.18 | 48.61 | 48.11 | 48.56 | 65,247 | +0.43(+0.89%) |
Dec 05, 2016 | 48.04 | 48.26 | 48.04 | 48.13 | 44,259 | +0.09(+0.19%) |
Dec 02, 2016 | 47.93 | 48.24 | 47.92 | 48.03 | 27,034 | +0.03(+0.05%) |
Dec 01, 2016 | 48.10 | 48.10 | 47.84 | 48.01 | 35,300 | -0.14(-0.30%) |
Nov 30, 2016 | 48.79 | 48.79 | 48.15 | 48.15 | 30,095 | -0.50(-1.02%) |
Nov 29, 2016 | 48.57 | 48.77 | 48.55 | 48.65 | 18,511 | +0.08(+0.16%) |
Nov 28, 2016 | 48.43 | 48.64 | 48.43 | 48.57 | 18,389 | +0.12(+0.24%) |
Nov 25, 2016 | 48.27 | 48.49 | 48.27 | 48.45 | 11,732 | +0.26(+0.54%) |
Nov 23, 2016 | 48.19 | 48.19 | 48.19 | 0 | -0.03(-0.07%) | |
Nov 22, 2016 | 47.85 | 48.23 | 47.80 | 48.23 | 26,261 | +0.67(+1.41%) |
Nov 21, 2016 | 47.41 | 47.56 | 47.35 | 47.55 | 39,949 | +0.32(+0.68%) |
Nov 18, 2016 | 47.34 | 47.34 | 47.09 | 47.24 | 30,586 | -0.28(-0.58%) |
Nov 17, 2016 | 47.53 | 47.70 | 47.49 | 47.51 | 25,827 | +0.28(+0.59%) |
Nov 16, 2016 | 46.95 | 47.24 | 46.94 | 47.24 | 39,089 | +0.14(+0.30%) |
Nov 15, 2016 | 46.72 | 47.11 | 46.68 | 47.09 | 30,155 | +0.50(+1.08%) |
Nov 14, 2016 | 46.92 | 46.92 | 46.55 | 46.59 | 54,269 | -0.59(-1.25%) |
Nov 11, 2016 | 47.16 | 47.20 | 46.94 | 47.18 | 46,391 | -0.42(-0.88%) |
Nov 10, 2016 | 48.39 | 48.39 | 47.54 | 47.60 | 47,159 | -1.22(-2.50%) |
Nov 09, 2016 | 48.38 | 49.04 | 48.18 | 48.82 | 34,302 | -0.19(-0.38%) |
Nov 08, 2016 | 48.64 | 49.11 | 48.64 | 49.00 | 21,007 | +0.23(+0.47%) |
Nov 07, 2016 | 48.76 | 48.81 | 48.59 | 48.77 | 17,113 | +0.35(+0.73%) |
Nov 04, 2016 | 48.57 | 48.65 | 48.42 | 48.42 | 29,398 | -0.43(-0.88%) |
Nov 03, 2016 | 48.89 | 49.11 | 48.73 | 48.85 | 26,048 | +0.03(+0.07%) |
Nov 02, 2016 | 49.12 | 49.12 | 48.82 | 48.82 | 39,094 | -0.51(-1.04%) |
Nov 01, 2016 | 49.55 | 49.61 | 49.19 | 49.33 | 88,916 | -0.31(-0.63%) |
Oct 31, 2016 | 49.61 | 49.71 | 49.51 | 49.64 | 104,995 | +0.04(+0.08%) |
Oct 28, 2016 | 49.53 | 49.76 | 49.53 | 49.60 | 57,627 | -0.08(-0.15%) |
Oct 27, 2016 | 49.45 | 49.84 | 49.44 | 49.67 | 140,953 | +0.21(+0.42%) |
Oct 26, 2016 | 49.54 | 49.64 | 49.42 | 49.46 | 8,369 | -0.12(-0.24%) |
Oct 25, 2016 | 49.70 | 49.73 | 49.57 | 49.58 | 21,738 | +0.09(+0.19%) |
Oct 24, 2016 | 49.70 | 49.80 | 49.48 | 49.49 | 9,960 | -0.13(-0.25%) |
Oct 21, 2016 | 49.83 | 49.85 | 49.39 | 49.62 | 16,589 | -0.64(-1.27%) |
Oct 20, 2016 | 50.52 | 50.52 | 50.14 | 50.25 | 22,781 | -0.48(-0.94%) |
Oct 19, 2016 | 50.76 | 50.83 | 50.72 | 50.73 | 16,714 | +0.03(+0.05%) |
Oct 18, 2016 | 50.78 | 50.80 | 50.60 | 50.71 | 28,999 | +0.29(+0.58%) |
Oct 17, 2016 | 50.40 | 50.51 | 50.39 | 50.41 | 19,245 | -0.08(-0.17%) |
Oct 14, 2016 | 50.67 | 50.78 | 50.46 | 50.50 | 122,068 | +0.15(+0.30%) |
Oct 13, 2016 | 50.03 | 50.45 | 49.92 | 50.35 | 31,229 | -0.01(-0.02%) |
Oct 12, 2016 | 50.26 | 50.47 | 50.26 | 50.36 | 8,829 | +0.02(+0.03%) |
Oct 11, 2016 | 50.61 | 50.67 | 50.29 | 50.34 | 135,130 | -0.27(-0.54%) |
Oct 10, 2016 | 50.57 | 50.74 | 50.51 | 50.61 | 229,719 | +0.20(+0.39%) |
Oct 07, 2016 | 50.73 | 50.73 | 50.13 | 50.41 | 29,892 | -0.38(-0.74%) |
Oct 06, 2016 | 50.75 | 50.92 | 50.68 | 50.79 | 94,221 | -0.46(-0.90%) |
Oct 05, 2016 | 51.49 | 51.49 | 51.08 | 51.25 | 44,992 | -0.26(-0.51%) |
Oct 04, 2016 | 52.05 | 52.06 | 51.34 | 51.52 | 7,879 | -0.42(-0.81%) |
Oct 03, 2016 | 51.89 | 51.99 | 51.80 | 51.94 | 27,845 | -0.08(-0.15%) |
Sep 30, 2016 | 52.10 | 52.18 | 51.99 | 52.01 | 51,670 | -0.09(-0.18%) |
Sep 29, 2016 | 52.36 | 52.51 | 52.02 | 52.10 | 9,610 | -0.29(-0.56%) |
Sep 28, 2016 | 52.51 | 52.51 | 52.10 | 52.40 | 12,966 | -0.06(-0.11%) |
Sep 27, 2016 | 52.19 | 52.61 | 52.19 | 52.45 | 9,261 | +0.30(+0.57%) |
Sep 26, 2016 | 52.23 | 52.32 | 52.15 | 52.15 | 30,384 | -0.34(-0.66%) |
Sep 23, 2016 | 52.43 | 52.61 | 52.43 | 52.50 | 9,144 | -0.18(-0.34%) |
Sep 22, 2016 | 52.54 | 52.68 | 52.49 | 52.68 | 20,077 | +0.56(+1.08%) |
Sep 21, 2016 | 51.63 | 52.11 | 51.53 | 52.11 | 9,231 | +0.97(+1.89%) |
Sep 20, 2016 | 51.30 | 51.41 | 51.15 | 51.15 | 16,423 | +0.13(+0.26%) |
Sep 19, 2016 | 51.40 | 51.40 | 50.99 | 51.01 | 7,633 | +0.02(+0.03%) |
Sep 16, 2016 | 51.07 | 51.07 | 50.84 | 50.99 | 7,171 | -0.34(-0.67%) |
Sep 15, 2016 | 50.90 | 51.49 | 50.78 | 51.34 | 10,779 | +0.43(+0.84%) |
Sep 14, 2016 | 50.99 | 51.29 | 50.90 | 50.91 | 11,792 | -0.21(-0.41%) |
Sep 13, 2016 | 51.69 | 51.69 | 50.88 | 51.12 | 21,052 | -1.25(-2.39%) |
Sep 12, 2016 | 51.41 | 52.39 | 51.41 | 52.37 | 25,273 | +0.71(+1.37%) |
Sep 09, 2016 | 52.62 | 52.62 | 51.67 | 51.67 | 22,200 | -1.38(-2.60%) |
Sep 08, 2016 | 53.05 | 53.21 | 52.96 | 53.05 | 14,881 | -0.03(-0.05%) |
Sep 07, 2016 | 53.12 | 53.15 | 52.93 | 53.07 | 4,814 | -0.04(-0.08%) |
Sep 06, 2016 | 52.79 | 53.16 | 52.75 | 53.11 | 67,803 | +0.53(+1.01%) |
Sep 02, 2016 | 52.53 | 52.58 | 52.58 | 52.58 | 15,102 | +0.38(+0.72%) |
Sep 01, 2016 | 52.04 | 52.25 | 51.99 | 52.21 | 19,160 | +0.16(+0.31%) |
Aug 31, 2016 | 52.15 | 52.17 | 51.89 | 52.05 | 18,719 | -0.24(-0.45%) |
Aug 30, 2016 | 52.47 | 52.47 | 52.22 | 52.28 | 196,364 | -0.37(-0.70%) |
Aug 29, 2016 | 52.60 | 52.73 | 52.52 | 52.65 | 69,634 | +0.23(+0.43%) |
Aug 26, 2016 | 53.03 | 53.31 | 52.27 | 52.42 | 32,902 | -0.41(-0.78%) |
Aug 25, 2016 | 52.79 | 52.90 | 52.76 | 52.84 | 12,983 | -0.01(-0.02%) |
Aug 24, 2016 | 52.89 | 52.93 | 52.70 | 52.84 | 21,505 | -0.14(-0.27%) |
Aug 23, 2016 | 53.12 | 53.20 | 52.98 | 52.99 | 25,646 | +0.19(+0.35%) |
Aug 22, 2016 | 52.73 | 52.86 | 52.53 | 52.80 | 14,703 | -0.01(-0.02%) |
Aug 19, 2016 | 52.84 | 52.84 | 52.64 | 52.81 | 21,791 | -0.55(-1.02%) |
Aug 18, 2016 | 53.23 | 53.36 | 53.10 | 53.36 | 30,657 | -0.20(-0.38%) |
Aug 17, 2016 | 53.46 | 53.60 | 53.07 | 53.56 | 72,713 | +0.02(+0.03%) |
Aug 16, 2016 | 53.99 | 54.00 | 53.54 | 53.54 | 10,250 | -0.60(-1.10%) |
Aug 15, 2016 | 54.16 | 54.26 | 54.11 | 54.14 | 37,637 | +0.21(+0.39%) |
Aug 12, 2016 | 54.04 | 54.11 | 53.86 | 53.93 | 15,549 | -0.17(-0.31%) |
Aug 11, 2016 | 53.91 | 54.18 | 53.91 | 54.10 | 22,792 | +0.29(+0.55%) |
Aug 10, 2016 | 53.76 | 53.88 | 53.75 | 53.80 | 14,725 | +0.24(+0.44%) |
Aug 09, 2016 | 53.35 | 53.63 | 53.35 | 53.57 | 12,786 | +0.42(+0.78%) |
Aug 08, 2016 | 53.19 | 53.25 | 53.10 | 53.15 | 19,018 | -0.17(-0.32%) |
Aug 05, 2016 | 53.31 | 53.36 | 53.20 | 53.32 | 5,002 | +0.05(+0.09%) |
Aug 04, 2016 | 53.24 | 53.34 | 53.19 | 53.27 | 13,538 | -0.13(-0.24%) |
Aug 03, 2016 | 53.24 | 53.40 | 53.20 | 53.40 | 11,093 | +0.09(+0.17%) |
Aug 02, 2016 | 53.46 | 53.46 | 53.15 | 53.31 | 29,051 | -0.13(-0.25%) |
Aug 01, 2016 | 53.69 | 53.75 | 53.43 | 53.44 | 21,103 | -0.13(-0.24%) |
Jul 29, 2016 | 53.11 | 53.66 | 53.11 | 53.57 | 45,579 | +0.55(+1.05%) |
Jul 28, 2016 | 53.10 | 53.10 | 52.78 | 53.01 | 26,621 | -0.13(-0.24%) |
Jul 27, 2016 | 53.19 | 53.31 | 52.84 | 53.14 | 31,057 | +0.06(+0.11%) |
Jul 26, 2016 | 53.47 | 53.49 | 53.06 | 53.08 | 52,130 | -0.23(-0.43%) |
Jul 25, 2016 | 53.41 | 53.41 | 53.19 | 53.31 | 62,303 | -0.21(-0.40%) |
Jul 22, 2016 | 53.29 | 53.68 | 53.29 | 53.53 | 19,559 | +0.56(+1.06%) |
Jul 21, 2016 | 53.05 | 53.15 | 52.83 | 52.96 | 69,827 | -0.27(-0.50%) |
Jul 20, 2016 | 53.15 | 53.23 | 53.10 | 53.23 | 11,106 | +0.28(+0.53%) |
Jul 19, 2016 | 53.09 | 53.15 | 52.93 | 52.95 | 74,322 | -0.50(-0.94%) |
Jul 18, 2016 | 53.40 | 53.54 | 53.33 | 53.45 | 307,099 | -0.11(-0.20%) |
Jul 15, 2016 | 53.71 | 53.71 | 53.39 | 53.56 | 23,224 | -0.19(-0.36%) |
Jul 14, 2016 | 53.65 | 53.80 | 53.63 | 53.75 | 26,252 | +0.38(+0.71%) |
Jul 13, 2016 | 53.34 | 53.58 | 53.32 | 53.37 | 29,249 | -0.13(-0.24%) |
Jul 12, 2016 | 53.53 | 53.69 | 53.32 | 53.50 | 21,703 | +0.33(+0.62%) |
Jul 11, 2016 | 53.04 | 53.24 | 52.86 | 53.17 | 41,717 | +0.26(+0.49%) |
Jul 08, 2016 | 52.61 | 52.96 | 52.52 | 52.91 | 19,561 | +0.40(+0.75%) |
Jul 07, 2016 | 52.91 | 52.92 | 52.34 | 52.52 | 20,131 | -0.47(-0.89%) |
Jul 06, 2016 | 52.68 | 52.99 | 52.29 | 52.99 | 39,828 | +0.15(+0.29%) |
Jul 05, 2016 | 53.05 | 53.35 | 52.84 | 52.84 | 24,831 | -0.50(-0.93%) |
Jul 01, 2016 | 53.21 | 53.33 | 53.33 | 53.33 | 23,069 | +0.19(+0.36%) |
Jun 30, 2016 | 52.53 | 53.21 | 52.43 | 53.14 | 50,012 | +0.62(+1.18%) |
Jun 29, 2016 | 52.26 | 52.61 | 52.20 | 52.52 | 31,298 | +1.03(+1.99%) |
Jun 28, 2016 | 51.55 | 51.55 | 51.25 | 51.49 | 41,814 | +0.86(+1.69%) |
Jun 27, 2016 | 50.54 | 50.66 | 50.25 | 50.63 | 72,838 | -0.05(-0.11%) |
Jun 24, 2016 | 50.58 | 51.45 | 50.58 | 50.69 | 60,618 | -2.42(-4.55%) |
Jun 23, 2016 | 52.82 | 53.18 | 52.60 | 53.10 | 36,463 | +0.91(+1.74%) |
Jun 22, 2016 | 52.22 | 52.52 | 52.18 | 52.20 | 13,229 | +0.17(+0.32%) |
Jun 21, 2016 | 51.83 | 52.30 | 51.70 | 52.03 | 28,965 | +0.31(+0.60%) |
Jun 20, 2016 | 51.96 | 51.96 | 51.70 | 51.72 | 20,717 | +0.73(+1.43%) |
Jun 17, 2016 | 50.83 | 51.03 | 50.61 | 50.99 | 16,469 | +0.16(+0.31%) |
Jun 16, 2016 | 50.09 | 50.83 | 49.94 | 50.83 | 75,298 | +0.32(+0.64%) |
Jun 15, 2016 | 50.58 | 50.74 | 50.50 | 50.51 | 10,183 | -0.01(-0.02%) |
Jun 14, 2016 | 50.47 | 50.52 | 50.29 | 50.52 | 10,932 | -0.16(-0.31%) |
Jun 13, 2016 | 50.76 | 50.97 | 50.62 | 50.68 | 19,961 | -0.64(-1.24%) |
Jun 10, 2016 | 51.26 | 51.51 | 51.15 | 51.31 | 24,782 | -0.60(-1.16%) |
Jun 09, 2016 | 51.80 | 51.95 | 51.74 | 51.92 | 22,622 | -0.31(-0.60%) |
Jun 08, 2016 | 52.31 | 52.31 | 52.15 | 52.23 | 23,868 | -0.04(-0.08%) |
Jun 07, 2016 | 51.97 | 52.38 | 51.97 | 52.27 | 37,046 | +0.53(+1.02%) |
Jun 06, 2016 | 51.78 | 51.92 | 51.67 | 51.74 | 16,851 | +0.14(+0.27%) |
Jun 03, 2016 | 51.38 | 51.65 | 51.33 | 51.60 | 38,746 | +0.32(+0.63%) |
Jun 02, 2016 | 51.07 | 51.30 | 51.03 | 51.28 | 6,837 | +0.10(+0.19%) |
Jun 01, 2016 | 51.21 | 51.38 | 51.07 | 51.18 | 19,021 | -0.24(-0.47%) |
May 31, 2016 | 51.78 | 51.78 | 51.28 | 51.42 | 269,678 | -0.10(-0.19%) |
May 27, 2016 | 51.38 | 51.52 | 51.52 | 51.52 | 13,915 | +0.03(+0.06%) |
May 26, 2016 | 51.35 | 51.57 | 51.35 | 51.49 | 15,404 | +0.11(+0.21%) |
May 25, 2016 | 51.26 | 51.50 | 51.12 | 51.38 | 81,387 | +0.51(+1.01%) |
May 24, 2016 | 50.58 | 50.88 | 50.58 | 50.87 | 30,484 | +0.45(+0.90%) |
May 23, 2016 | 50.55 | 50.56 | 50.40 | 50.41 | 31,046 | -0.23(-0.46%) |
May 20, 2016 | 50.69 | 50.83 | 50.58 | 50.64 | 95,093 | +0.24(+0.48%) |
May 19, 2016 | 50.52 | 50.52 | 50.13 | 50.40 | 40,717 | -0.45(-0.89%) |
May 18, 2016 | 51.12 | 51.41 | 50.74 | 50.86 | 80,010 | -0.41(-0.81%) |
May 17, 2016 | 51.50 | 51.58 | 51.18 | 51.27 | 37,100 | -0.40(-0.77%) |
May 16, 2016 | 51.34 | 51.74 | 51.34 | 51.67 | 23,431 | +0.38(+0.74%) |
May 13, 2016 | 51.61 | 51.61 | 51.26 | 51.29 | 33,933 | -0.68(-1.30%) |
May 12, 2016 | 52.05 | 52.12 | 51.78 | 51.97 | 38,870 | +0.39(+0.75%) |
May 11, 2016 | 51.79 | 51.89 | 51.58 | 51.58 | 26,663 | -0.20(-0.38%) |
May 10, 2016 | 51.30 | 51.78 | 51.30 | 51.78 | 43,561 | +0.88(+1.72%) |
May 09, 2016 | 51.07 | 51.17 | 50.90 | 50.90 | 97,110 | -0.12(-0.24%) |
May 06, 2016 | 50.78 | 51.08 | 50.67 | 51.02 | 20,307 | +0.07(+0.13%) |
May 05, 2016 | 51.23 | 51.23 | 50.91 | 50.96 | 156,811 | -0.08(-0.16%) |
May 04, 2016 | 51.08 | 51.13 | 50.92 | 51.04 | 22,208 | -0.41(-0.80%) |
May 03, 2016 | 51.51 | 51.78 | 51.37 | 51.45 | 17,649 | -0.61(-1.17%) |