Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 35.75 | 36.00 | 35.00 | 35.00 | 15,664 | -0.50(-1.41%) |
May 30, 2017 | 35.50 | 36.00 | 35.25 | 35.50 | 15,776 | +0.00(+0.00%) |
May 26, 2017 | 36.00 | 36.04 | 35.50 | 35.50 | 9,832 | -0.50(-1.39%) |
May 25, 2017 | 36.00 | 36.50 | 35.50 | 36.00 | 15,469 | -0.25(-0.69%) |
May 24, 2017 | 36.25 | 36.75 | 35.75 | 36.25 | 9,864 | +0.00(+0.00%) |
May 23, 2017 | 36.50 | 36.75 | 36.00 | 36.25 | 11,115 | -0.25(-0.68%) |
May 22, 2017 | 37.00 | 38.75 | 36.50 | 36.50 | 20,858 | -0.50(-1.35%) |
May 19, 2017 | 36.25 | 37.50 | 36.00 | 37.00 | 31,542 | +1.00(+2.78%) |
May 18, 2017 | 36.25 | 37.25 | 36.00 | 36.00 | 21,346 | -0.50(-1.37%) |
May 17, 2017 | 37.25 | 38.25 | 36.25 | 36.50 | 22,750 | -1.00(-2.67%) |
May 16, 2017 | 37.00 | 37.50 | 36.50 | 37.50 | 24,791 | +0.50(+1.35%) |
May 15, 2017 | 37.75 | 39.25 | 36.00 | 37.00 | 25,803 | -1.00(-2.63%) |
May 12, 2017 | 35.75 | 38.75 | 35.50 | 38.00 | 26,214 | +2.25(+6.29%) |
May 11, 2017 | 35.75 | 36.25 | 35.50 | 35.75 | 20,424 | -0.25(-0.69%) |
May 10, 2017 | 37.00 | 37.50 | 35.88 | 36.00 | 50,010 | +1.25(+3.60%) |
May 09, 2017 | 35.75 | 35.75 | 34.50 | 34.75 | 28,349 | -1.00(-2.80%) |
May 08, 2017 | 35.25 | 36.75 | 34.25 | 35.75 | 27,254 | +0.75(+2.14%) |
May 05, 2017 | 36.75 | 36.75 | 35.00 | 35.00 | 35,632 | -1.50(-4.11%) |
May 04, 2017 | 36.25 | 37.00 | 36.00 | 36.50 | 17,761 | +0.00(+0.00%) |
May 03, 2017 | 36.75 | 37.50 | 36.25 | 36.50 | 18,246 | -0.25(-0.68%) |
May 02, 2017 | 37.75 | 38.25 | 36.50 | 36.75 | 19,859 | -1.00(-2.65%) |
May 01, 2017 | 37.00 | 38.75 | 37.00 | 37.75 | 31,753 | +0.75(+2.03%) |
Apr 28, 2017 | 37.00 | 38.00 | 37.00 | 37.00 | 18,297 | -0.50(-1.33%) |
Apr 27, 2017 | 37.75 | 38.75 | 37.00 | 37.50 | 25,796 | -0.25(-0.66%) |
Apr 26, 2017 | 37.25 | 38.50 | 37.00 | 37.75 | 36,246 | +0.25(+0.67%) |
Apr 25, 2017 | 37.75 | 38.25 | 37.25 | 37.50 | 30,284 | +0.00(+0.00%) |
Apr 24, 2017 | 37.50 | 38.25 | 36.25 | 37.50 | 34,394 | +0.75(+2.04%) |
Apr 21, 2017 | 37.00 | 38.25 | 36.25 | 36.75 | 39,857 | -0.50(-1.34%) |
Apr 20, 2017 | 38.00 | 39.25 | 36.50 | 37.25 | 41,714 | -0.50(-1.32%) |
Apr 19, 2017 | 37.25 | 39.25 | 36.75 | 37.75 | 81,929 | +1.00(+2.72%) |
Apr 18, 2017 | 36.25 | 36.25 | 35.25 | 36.75 | 26,421 | -0.50(-1.34%) |
Apr 17, 2017 | 37.50 | 37.75 | 36.50 | 37.25 | 32,833 | -0.50(-1.32%) |
Apr 13, 2017 | 35.75 | 38.25 | 35.25 | 37.75 | 47,300 | +1.75(+4.86%) |
Apr 12, 2017 | 37.00 | 38.25 | 35.75 | 36.00 | 43,068 | -1.25(-3.36%) |
Apr 11, 2017 | 34.75 | 38.00 | 34.50 | 37.25 | 63,825 | +2.00(+5.67%) |
Apr 10, 2017 | 36.00 | 38.00 | 35.25 | 35.25 | 58,083 | -1.75(-4.73%) |
Apr 07, 2017 | 39.00 | 39.75 | 37.00 | 37.00 | 61,436 | -2.00(-5.13%) |
Apr 06, 2017 | 39.00 | 42.25 | 36.25 | 39.00 | 116,277 | +0.50(+1.30%) |
Apr 05, 2017 | 40.50 | 43.25 | 37.88 | 38.50 | 117,889 | -4.00(-9.41%) |
Apr 04, 2017 | 44.25 | 46.25 | 40.25 | 42.50 | 120,602 | -1.50(-3.41%) |
Apr 03, 2017 | 42.75 | 44.50 | 40.75 | 44.00 | 101,641 | +1.25(+2.92%) |
Mar 31, 2017 | 44.75 | 45.00 | 41.12 | 42.75 | 279,190 | -4.75(-10.00%) |
Mar 30, 2017 | 37.50 | 50.25 | 36.25 | 47.50 | 620,353 | +11.50(+31.94%) |
Mar 29, 2017 | 35.00 | 38.00 | 32.25 | 36.00 | 455,806 | +6.50(+22.03%) |
Mar 28, 2017 | 30.25 | 30.25 | 28.50 | 29.50 | 68,545 | +0.25(+0.85%) |
Mar 27, 2017 | 28.00 | 29.50 | 28.00 | 29.25 | 24,850 | +0.75(+2.63%) |
Mar 24, 2017 | 28.25 | 28.75 | 28.00 | 28.50 | 21,023 | +0.25(+0.88%) |
Mar 23, 2017 | 29.50 | 30.00 | 27.50 | 28.25 | 40,939 | -0.25(-0.88%) |
Mar 22, 2017 | 29.00 | 29.00 | 27.50 | 28.50 | 23,637 | -0.50(-1.72%) |
Mar 21, 2017 | 28.75 | 29.50 | 27.50 | 29.00 | 32,398 | +0.50(+1.75%) |
Mar 20, 2017 | 29.75 | 29.75 | 28.25 | 28.50 | 23,056 | -0.25(-0.87%) |
Mar 17, 2017 | 28.25 | 28.75 | 28.00 | 28.75 | 19,695 | +0.00(+0.00%) |
Mar 16, 2017 | 29.25 | 30.00 | 28.50 | 28.75 | 15,770 | -0.25(-0.86%) |
Mar 15, 2017 | 28.50 | 29.25 | 28.00 | 29.00 | 16,043 | +0.75(+2.65%) |
Mar 14, 2017 | 28.00 | 28.25 | 27.25 | 28.25 | 19,589 | -0.25(-0.88%) |
Mar 13, 2017 | 29.50 | 29.50 | 27.00 | 28.50 | 53,250 | -0.25(-0.87%) |
Mar 10, 2017 | 28.75 | 29.50 | 28.50 | 28.75 | 25,844 | -0.75(-2.54%) |
Mar 09, 2017 | 30.00 | 30.00 | 29.25 | 29.50 | 16,358 | -0.25(-0.84%) |
Mar 08, 2017 | 29.50 | 30.25 | 29.00 | 29.75 | 15,166 | +0.50(+1.71%) |
Mar 07, 2017 | 29.00 | 29.50 | 28.75 | 29.25 | 12,363 | +0.00(+0.00%) |
Mar 06, 2017 | 29.50 | 29.62 | 29.00 | 29.25 | 14,457 | +0.00(+0.00%) |
Mar 03, 2017 | 29.50 | 30.00 | 28.75 | 29.25 | 23,698 | +0.00(+0.00%) |
Mar 02, 2017 | 30.00 | 31.00 | 29.00 | 29.25 | 29,097 | -1.00(-3.31%) |
Mar 01, 2017 | 30.25 | 30.50 | 30.00 | 30.25 | 23,058 | +0.25(+0.83%) |
Feb 28, 2017 | 30.00 | 30.00 | 29.50 | 30.00 | 22,850 | +0.00(+0.00%) |
Feb 27, 2017 | 29.25 | 30.00 | 29.00 | 30.00 | 20,218 | +0.50(+1.69%) |
Feb 24, 2017 | 30.00 | 30.00 | 29.25 | 29.50 | 14,328 | +0.00(+0.00%) |
Feb 23, 2017 | 27.50 | 29.75 | 27.50 | 29.50 | 39,676 | +1.25(+4.42%) |
Feb 22, 2017 | 29.25 | 29.25 | 28.00 | 28.25 | 23,486 | -1.00(-3.42%) |
Feb 21, 2017 | 29.25 | 29.38 | 28.75 | 29.25 | 24,592 | +0.00(+0.00%) |
Feb 17, 2017 | 29.25 | 29.25 | 29.25 | 0 | -0.25(-0.85%) | |
Feb 16, 2017 | 29.75 | 30.00 | 29.50 | 29.50 | 10,716 | -0.50(-1.67%) |
Feb 15, 2017 | 29.75 | 30.00 | 29.25 | 30.00 | 17,767 | +0.00(+0.00%) |
Feb 14, 2017 | 30.25 | 30.25 | 29.25 | 30.00 | 23,414 | +0.00(+0.00%) |
Feb 13, 2017 | 30.50 | 30.50 | 29.25 | 30.00 | 22,118 | +0.25(+0.84%) |
Feb 10, 2017 | 30.25 | 30.25 | 28.75 | 29.75 | 29,610 | -0.50(-1.65%) |
Feb 09, 2017 | 28.75 | 30.25 | 28.50 | 30.25 | 41,251 | +1.75(+6.14%) |
Feb 08, 2017 | 30.00 | 30.00 | 28.25 | 28.50 | 33,646 | -0.50(-1.72%) |
Feb 07, 2017 | 32.50 | 32.50 | 29.00 | 29.00 | 116,458 | +0.00(+0.00%) |
Feb 06, 2017 | 29.00 | 29.25 | 28.50 | 29.00 | 22,603 | +0.25(+0.87%) |
Feb 03, 2017 | 28.50 | 29.00 | 28.00 | 28.75 | 29,693 | +0.75(+2.68%) |
Feb 02, 2017 | 28.75 | 28.75 | 27.75 | 28.00 | 33,109 | -0.25(-0.88%) |
Feb 01, 2017 | 29.00 | 29.00 | 27.50 | 28.25 | 54,291 | +1.00(+3.67%) |
Jan 31, 2017 | 29.00 | 29.25 | 27.00 | 27.25 | 47,610 | -1.25(-4.39%) |
Jan 30, 2017 | 28.75 | 29.75 | 28.50 | 28.50 | 74,895 | +0.50(+1.79%) |
Jan 27, 2017 | 26.25 | 28.25 | 25.50 | 28.00 | 449,853 | -10.00(-26.32%) |
Jan 26, 2017 | 38.00 | 38.50 | 37.50 | 38.00 | 8,423 | +0.00(+0.00%) |
Jan 25, 2017 | 36.25 | 38.50 | 35.75 | 38.00 | 9,933 | +2.25(+6.29%) |
Jan 24, 2017 | 35.25 | 36.00 | 35.00 | 35.75 | 8,134 | +0.50(+1.42%) |
Jan 23, 2017 | 36.00 | 36.00 | 35.00 | 35.25 | 9,039 | -0.75(-2.08%) |
Jan 20, 2017 | 35.50 | 36.50 | 35.25 | 36.00 | 10,499 | +0.50(+1.41%) |
Jan 19, 2017 | 36.25 | 37.00 | 35.50 | 35.50 | 19,322 | -0.75(-2.07%) |
Jan 18, 2017 | 38.00 | 38.25 | 35.75 | 36.25 | 19,579 | -1.25(-3.33%) |
Jan 17, 2017 | 38.00 | 38.07 | 37.50 | 37.50 | 13,198 | -0.25(-0.66%) |
Jan 13, 2017 | 37.75 | 37.75 | 37.75 | 0 | +0.25(+0.67%) | |
Jan 12, 2017 | 37.75 | 38.00 | 37.50 | 37.50 | 13,510 | -0.50(-1.32%) |
Jan 11, 2017 | 38.25 | 39.00 | 37.25 | 38.00 | 18,935 | -0.50(-1.30%) |
Jan 10, 2017 | 38.00 | 38.94 | 37.75 | 38.50 | 18,995 | +0.25(+0.65%) |
Jan 09, 2017 | 38.25 | 39.00 | 37.00 | 38.25 | 16,363 | +0.25(+0.66%) |
Jan 06, 2017 | 38.00 | 38.50 | 37.50 | 38.00 | 12,377 | +0.00(+0.00%) |
Jan 05, 2017 | 39.25 | 39.38 | 37.50 | 38.00 | 18,435 | -0.25(-0.65%) |
Jan 04, 2017 | 38.75 | 39.50 | 38.00 | 38.25 | 15,724 | -0.25(-0.65%) |
Jan 03, 2017 | 38.25 | 39.65 | 37.50 | 38.50 | 11,295 | +0.25(+0.65%) |
Dec 30, 2016 | 38.25 | 38.25 | 38.25 | 0 | +0.75(+2.00%) | |
Dec 29, 2016 | 38.50 | 38.75 | 35.75 | 37.50 | 33,732 | -1.25(-3.23%) |
Dec 28, 2016 | 40.00 | 40.00 | 38.75 | 38.75 | 14,297 | -1.25(-3.12%) |
Dec 27, 2016 | 40.00 | 40.00 | 39.25 | 40.00 | 18,150 | +0.50(+1.27%) |
Dec 23, 2016 | 39.50 | 39.50 | 39.50 | 0 | +1.00(+2.60%) | |
Dec 22, 2016 | 39.50 | 39.75 | 38.50 | 38.50 | 15,436 | -1.00(-2.53%) |
Dec 21, 2016 | 41.50 | 41.50 | 39.25 | 39.50 | 12,018 | -1.25(-3.07%) |
Dec 20, 2016 | 39.75 | 41.75 | 39.25 | 40.75 | 22,109 | +1.38(+3.49%) |
Dec 19, 2016 | 40.00 | 42.25 | 39.00 | 39.38 | 28,783 | -0.38(-0.94%) |
Dec 16, 2016 | 40.25 | 40.50 | 39.75 | 39.75 | 22,122 | +0.00(+0.00%) |
Dec 15, 2016 | 40.00 | 40.75 | 39.52 | 39.75 | 14,083 | -0.25(-0.62%) |
Dec 14, 2016 | 40.00 | 41.19 | 39.00 | 40.00 | 19,269 | +0.25(+0.63%) |
Dec 13, 2016 | 39.75 | 40.03 | 39.50 | 39.75 | 8,572 | +0.25(+0.63%) |
Dec 12, 2016 | 40.25 | 40.50 | 39.50 | 39.50 | 9,136 | -0.75(-1.86%) |
Dec 09, 2016 | 40.00 | 41.25 | 39.75 | 40.25 | 15,260 | +0.25(+0.62%) |
Dec 08, 2016 | 39.50 | 40.75 | 39.25 | 40.00 | 13,946 | +0.25(+0.63%) |
Dec 07, 2016 | 40.25 | 40.75 | 39.25 | 39.75 | 12,135 | -0.50(-1.24%) |
Dec 06, 2016 | 41.50 | 41.75 | 39.25 | 40.25 | 16,507 | +0.00(+0.00%) |
Dec 05, 2016 | 40.00 | 41.73 | 38.50 | 40.25 | 13,367 | +1.25(+3.21%) |
Dec 02, 2016 | 39.00 | 40.00 | 38.50 | 39.00 | 8,531 | +0.00(+0.00%) |
Dec 01, 2016 | 41.25 | 41.75 | 39.00 | 39.00 | 18,097 | -2.25(-5.45%) |
Nov 30, 2016 | 41.75 | 42.25 | 41.25 | 41.25 | 12,394 | -0.25(-0.60%) |
Nov 29, 2016 | 42.25 | 43.10 | 41.50 | 41.50 | 5,831 | -0.50(-1.19%) |
Nov 28, 2016 | 43.50 | 43.96 | 42.00 | 42.00 | 12,105 | -2.25(-5.08%) |
Nov 25, 2016 | 44.25 | 44.25 | 43.50 | 44.25 | 4,434 | +0.50(+1.14%) |
Nov 23, 2016 | 43.75 | 43.75 | 43.75 | 0 | +0.25(+0.57%) | |
Nov 22, 2016 | 45.25 | 45.35 | 42.49 | 43.50 | 24,826 | -1.75(-3.87%) |
Nov 21, 2016 | 45.25 | 46.25 | 44.00 | 45.25 | 30,071 | +0.00(+0.00%) |
Nov 18, 2016 | 41.75 | 45.25 | 40.76 | 45.25 | 18,293 | +3.50(+8.38%) |
Nov 17, 2016 | 41.75 | 42.25 | 39.75 | 41.75 | 14,500 | +0.75(+1.83%) |
Nov 16, 2016 | 42.50 | 43.25 | 39.34 | 41.00 | 14,170 | -1.00(-2.38%) |
Nov 15, 2016 | 43.25 | 44.75 | 41.25 | 42.00 | 20,506 | -0.75(-1.75%) |
Nov 14, 2016 | 43.00 | 43.75 | 40.75 | 42.75 | 15,047 | +0.25(+0.59%) |
Nov 11, 2016 | 40.25 | 43.00 | 39.00 | 42.50 | 23,000 | +2.25(+5.59%) |
Nov 10, 2016 | 41.00 | 42.50 | 38.75 | 40.25 | 28,395 | -1.25(-3.01%) |
Nov 09, 2016 | 38.75 | 41.50 | 38.25 | 41.50 | 18,784 | +2.50(+6.41%) |
Nov 08, 2016 | 40.25 | 40.25 | 38.50 | 39.00 | 6,336 | -1.00(-2.50%) |
Nov 07, 2016 | 39.00 | 41.50 | 37.83 | 40.00 | 16,661 | +1.50(+3.90%) |
Nov 04, 2016 | 39.25 | 40.75 | 37.75 | 38.50 | 13,765 | -0.75(-1.91%) |
Nov 03, 2016 | 36.75 | 40.25 | 36.75 | 39.25 | 13,566 | +1.25(+3.29%) |
Nov 02, 2016 | 43.50 | 43.50 | 35.50 | 38.00 | 27,851 | -4.50(-10.59%) |
Nov 01, 2016 | 45.00 | 45.25 | 40.25 | 42.50 | 31,270 | -2.75(-6.08%) |
Oct 31, 2016 | 47.50 | 47.62 | 44.75 | 45.25 | 16,135 | -2.00(-4.23%) |
Oct 28, 2016 | 47.50 | 48.50 | 47.00 | 47.25 | 9,813 | -0.25(-0.53%) |
Oct 27, 2016 | 48.75 | 49.25 | 47.50 | 47.50 | 10,987 | -0.75(-1.55%) |
Oct 26, 2016 | 48.25 | 49.25 | 48.25 | 48.25 | 9,070 | -0.25(-0.52%) |
Oct 25, 2016 | 49.25 | 49.25 | 48.50 | 48.50 | 12,702 | -0.50(-1.02%) |
Oct 24, 2016 | 49.25 | 50.25 | 48.75 | 49.00 | 12,309 | +0.00(+0.00%) |
Oct 21, 2016 | 50.75 | 51.50 | 48.75 | 49.00 | 9,067 | -2.25(-4.39%) |
Oct 20, 2016 | 49.50 | 51.25 | 49.25 | 51.25 | 9,509 | +1.00(+1.99%) |
Oct 19, 2016 | 49.75 | 50.75 | 49.75 | 50.25 | 5,123 | +0.00(+0.00%) |
Oct 18, 2016 | 49.25 | 50.75 | 49.00 | 50.25 | 29,205 | +1.00(+2.03%) |
Oct 17, 2016 | 50.75 | 50.82 | 49.00 | 49.25 | 11,873 | -1.75(-3.43%) |
Oct 14, 2016 | 53.50 | 53.50 | 50.25 | 51.00 | 13,181 | -1.50(-2.86%) |
Oct 13, 2016 | 52.25 | 54.12 | 52.00 | 52.50 | 6,520 | +0.00(+0.00%) |
Oct 12, 2016 | 53.00 | 54.00 | 52.25 | 52.50 | 14,630 | -0.50(-0.94%) |
Oct 11, 2016 | 55.25 | 55.25 | 52.75 | 53.00 | 13,665 | -3.00(-5.36%) |
Oct 10, 2016 | 55.25 | 57.25 | 55.00 | 56.00 | 27,661 | +1.00(+1.82%) |
Oct 07, 2016 | 55.00 | 55.50 | 53.50 | 55.00 | 21,835 | +0.50(+0.92%) |
Oct 06, 2016 | 52.50 | 56.00 | 52.25 | 54.50 | 35,723 | +2.25(+4.31%) |
Oct 05, 2016 | 52.25 | 52.75 | 51.50 | 52.25 | 9,602 | +1.00(+1.95%) |
Oct 04, 2016 | 52.00 | 52.63 | 51.00 | 51.25 | 7,972 | -0.25(-0.49%) |
Oct 03, 2016 | 53.00 | 54.00 | 51.25 | 51.50 | 16,593 | -1.75(-3.29%) |
Sep 30, 2016 | 52.50 | 53.25 | 51.25 | 53.25 | 16,694 | +1.50(+2.90%) |
Sep 29, 2016 | 52.50 | 53.75 | 50.75 | 51.75 | 25,140 | +0.25(+0.49%) |
Sep 28, 2016 | 55.75 | 57.50 | 50.50 | 51.50 | 82,399 | +2.50(+5.10%) |
Sep 27, 2016 | 48.75 | 49.75 | 48.75 | 49.00 | 5,404 | +0.00(+0.00%) |
Sep 26, 2016 | 50.00 | 50.57 | 49.00 | 49.00 | 6,988 | -1.50(-2.97%) |
Sep 23, 2016 | 50.50 | 51.00 | 49.62 | 50.50 | 12,475 | +0.50(+1.00%) |
Sep 22, 2016 | 49.75 | 50.00 | 49.00 | 50.00 | 5,528 | +0.75(+1.52%) |
Sep 21, 2016 | 49.50 | 50.75 | 48.62 | 49.25 | 12,191 | -0.25(-0.51%) |
Sep 20, 2016 | 49.50 | 51.00 | 49.00 | 49.50 | 15,418 | +0.25(+0.51%) |
Sep 19, 2016 | 49.75 | 49.75 | 48.50 | 49.25 | 10,789 | +0.00(+0.00%) |
Sep 16, 2016 | 50.00 | 50.00 | 48.25 | 49.25 | 12,995 | -0.25(-0.51%) |
Sep 15, 2016 | 48.50 | 49.75 | 48.50 | 49.50 | 6,896 | +0.75(+1.54%) |
Sep 14, 2016 | 48.25 | 49.75 | 48.25 | 48.75 | 3,766 | +0.00(+0.00%) |
Sep 13, 2016 | 49.00 | 49.90 | 47.50 | 48.75 | 15,379 | -1.50(-2.99%) |
Sep 12, 2016 | 49.00 | 50.99 | 49.00 | 50.25 | 22,026 | +2.50(+5.24%) |
Sep 09, 2016 | 48.50 | 49.75 | 47.25 | 47.75 | 16,300 | -1.00(-2.05%) |
Sep 08, 2016 | 48.50 | 50.00 | 48.25 | 48.75 | 3,881 | +0.00(+0.00%) |
Sep 07, 2016 | 48.75 | 49.25 | 48.00 | 48.75 | 6,531 | +0.50(+1.04%) |
Sep 06, 2016 | 48.00 | 48.88 | 48.00 | 48.25 | 4,034 | +0.50(+1.05%) |
Sep 02, 2016 | 47.75 | 47.75 | 47.75 | 47.75 | 18,428 | -0.75(-1.55%) |
Sep 01, 2016 | 48.00 | 50.00 | 47.75 | 48.50 | 10,368 | +0.75(+1.57%) |
Aug 31, 2016 | 47.75 | 48.75 | 47.00 | 47.75 | 7,597 | -0.75(-1.55%) |
Aug 30, 2016 | 48.75 | 49.25 | 48.50 | 48.50 | 4,263 | -0.50(-1.02%) |
Aug 29, 2016 | 48.00 | 49.00 | 47.75 | 49.00 | 4,654 | +1.00(+2.08%) |
Aug 26, 2016 | 48.50 | 50.00 | 47.75 | 48.00 | 8,016 | -1.00(-2.04%) |
Aug 25, 2016 | 48.25 | 49.25 | 47.00 | 49.00 | 13,522 | +0.50(+1.03%) |
Aug 24, 2016 | 49.50 | 50.00 | 48.00 | 48.50 | 7,503 | -1.00(-2.02%) |
Aug 23, 2016 | 50.25 | 50.50 | 49.50 | 49.50 | 6,861 | -0.75(-1.49%) |
Aug 22, 2016 | 50.75 | 50.75 | 49.25 | 50.25 | 10,282 | +0.00(+0.00%) |
Aug 19, 2016 | 50.50 | 51.75 | 49.50 | 50.25 | 12,784 | -0.25(-0.50%) |
Aug 18, 2016 | 48.50 | 51.00 | 48.50 | 50.50 | 14,078 | +1.75(+3.59%) |
Aug 17, 2016 | 49.00 | 50.50 | 48.75 | 48.75 | 4,824 | -0.75(-1.52%) |
Aug 16, 2016 | 50.00 | 50.50 | 49.25 | 49.50 | 6,807 | -1.00(-1.98%) |
Aug 15, 2016 | 48.50 | 50.70 | 48.50 | 50.50 | 12,606 | +1.75(+3.59%) |
Aug 12, 2016 | 48.75 | 49.25 | 47.00 | 48.75 | 42,398 | -0.25(-0.51%) |
Aug 11, 2016 | 49.25 | 50.00 | 48.75 | 49.00 | 14,103 | +0.00(+0.00%) |
Aug 10, 2016 | 51.25 | 52.00 | 48.75 | 49.00 | 31,716 | -3.50(-6.67%) |
Aug 09, 2016 | 52.00 | 53.00 | 51.50 | 52.50 | 9,844 | +0.50(+0.96%) |
Aug 08, 2016 | 53.00 | 53.75 | 52.00 | 52.00 | 7,812 | -1.50(-2.80%) |
Aug 05, 2016 | 52.25 | 53.75 | 51.75 | 53.50 | 13,231 | +1.25(+2.39%) |
Aug 04, 2016 | 53.25 | 53.25 | 52.00 | 52.25 | 5,743 | -0.75(-1.42%) |
Aug 03, 2016 | 53.00 | 53.50 | 52.25 | 53.00 | 9,090 | +0.00(+0.00%) |
Aug 02, 2016 | 54.25 | 54.98 | 53.00 | 53.00 | 8,493 | -1.25(-2.30%) |
Aug 01, 2016 | 55.75 | 55.75 | 53.75 | 54.25 | 9,094 | -1.25(-2.25%) |
Jul 29, 2016 | 54.75 | 55.50 | 53.00 | 55.50 | 12,142 | +0.50(+0.91%) |
Jul 28, 2016 | 54.25 | 55.00 | 53.00 | 55.00 | 7,916 | +0.50(+0.92%) |
Jul 27, 2016 | 53.25 | 55.00 | 53.00 | 54.50 | 11,385 | +0.25(+0.46%) |
Jul 26, 2016 | 54.00 | 54.25 | 52.75 | 54.25 | 11,175 | +0.50(+0.93%) |
Jul 25, 2016 | 53.25 | 55.25 | 52.75 | 53.75 | 7,793 | +0.00(+0.00%) |
Jul 22, 2016 | 52.75 | 54.00 | 52.50 | 53.75 | 5,319 | +0.75(+1.42%) |
Jul 21, 2016 | 53.75 | 54.75 | 52.00 | 53.00 | 14,269 | -1.50(-2.75%) |
Jul 20, 2016 | 55.00 | 56.00 | 54.25 | 54.50 | 9,743 | -1.00(-1.80%) |
Jul 19, 2016 | 55.75 | 56.50 | 55.00 | 55.50 | 7,758 | -0.50(-0.89%) |
Jul 18, 2016 | 55.75 | 56.75 | 54.00 | 56.00 | 9,669 | -0.50(-0.88%) |
Jul 15, 2016 | 55.25 | 56.75 | 53.75 | 56.50 | 14,314 | +1.25(+2.26%) |
Jul 14, 2016 | 56.25 | 58.00 | 54.00 | 55.25 | 21,472 | -1.25(-2.21%) |
Jul 13, 2016 | 57.50 | 58.50 | 56.50 | 56.50 | 12,483 | -1.50(-2.59%) |
Jul 12, 2016 | 58.50 | 58.75 | 56.75 | 58.00 | 14,276 | +0.00(+0.00%) |
Jul 11, 2016 | 56.75 | 58.75 | 56.49 | 58.00 | 14,688 | +0.75(+1.31%) |
Jul 08, 2016 | 55.75 | 57.75 | 56.00 | 57.25 | 15,433 | +1.25(+2.23%) |
Jul 07, 2016 | 56.00 | 57.50 | 55.25 | 56.00 | 13,581 | -1.00(-1.75%) |
Jul 05, 2016 | 54.25 | 58.00 | 53.00 | 57.00 | 16,811 | +1.50(+2.70%) |
Jul 01, 2016 | 53.50 | 55.50 | 55.50 | 55.50 | 14,828 | +1.25(+2.30%) |
Jun 30, 2016 | 53.00 | 54.50 | 52.00 | 54.25 | 21,061 | +1.25(+2.36%) |
Jun 29, 2016 | 51.75 | 53.75 | 51.50 | 53.00 | 11,346 | +1.00(+1.92%) |
Jun 28, 2016 | 50.50 | 53.00 | 47.75 | 52.00 | 23,712 | +3.00(+6.12%) |
Jun 27, 2016 | 48.00 | 49.00 | 47.25 | 49.00 | 20,806 | -0.12(-0.25%) |
Jun 24, 2016 | 50.00 | 50.00 | 45.75 | 49.12 | 325,496 | -0.88(-1.75%) |
Jun 23, 2016 | 49.75 | 51.84 | 45.25 | 50.00 | 42,034 | +1.25(+2.56%) |
Jun 22, 2016 | 53.25 | 54.75 | 47.50 | 48.75 | 54,401 | -5.25(-9.72%) |
Jun 21, 2016 | 55.00 | 55.00 | 53.25 | 54.00 | 21,185 | -0.75(-1.37%) |
Jun 20, 2016 | 54.50 | 55.25 | 53.75 | 54.75 | 16,796 | +0.75(+1.39%) |
Jun 17, 2016 | 54.50 | 54.50 | 53.75 | 54.00 | 20,855 | -0.75(-1.37%) |
Jun 16, 2016 | 55.25 | 55.25 | 53.75 | 54.75 | 16,575 | -0.25(-0.45%) |
Jun 15, 2016 | 57.00 | 57.00 | 54.25 | 55.00 | 10,017 | -0.25(-0.45%) |
Jun 14, 2016 | 57.50 | 58.00 | 53.50 | 55.25 | 19,061 | -1.25(-2.21%) |
Jun 13, 2016 | 59.75 | 61.62 | 56.25 | 56.50 | 30,972 | -3.00(-5.04%) |
Jun 10, 2016 | 59.00 | 60.00 | 57.50 | 59.50 | 12,612 | +0.75(+1.28%) |
Jun 09, 2016 | 60.00 | 60.75 | 58.75 | 58.75 | 16,013 | -1.00(-1.67%) |
Jun 08, 2016 | 62.50 | 62.50 | 58.75 | 59.75 | 22,140 | -2.25(-3.63%) |
Jun 07, 2016 | 62.25 | 63.25 | 60.00 | 62.00 | 33,795 | +2.25(+3.77%) |
Jun 06, 2016 | 63.50 | 65.00 | 59.00 | 59.75 | 22,909 | -2.62(-4.21%) |
Jun 03, 2016 | 60.00 | 62.50 | 59.50 | 62.38 | 25,467 | +2.88(+4.83%) |
Jun 02, 2016 | 59.50 | 60.25 | 58.38 | 59.50 | 15,313 | +0.75(+1.28%) |