Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.43 | 55.77 | 53.83 | 54.12 | 469,189 | -1.20(-2.17%) |
Apr 27, 2017 | 55.71 | 55.76 | 55.18 | 55.32 | 278,644 | -0.28(-0.51%) |
Apr 26, 2017 | 54.46 | 56.03 | 54.41 | 55.60 | 915,797 | +1.02(+1.88%) |
Apr 25, 2017 | 54.29 | 54.64 | 54.15 | 54.58 | 326,525 | +0.62(+1.16%) |
Apr 24, 2017 | 54.22 | 54.41 | 53.94 | 53.96 | 457,644 | +0.23(+0.44%) |
Apr 21, 2017 | 54.11 | 54.28 | 53.70 | 53.72 | 729,333 | -0.45(-0.83%) |
Apr 20, 2017 | 53.56 | 54.18 | 53.21 | 54.17 | 617,991 | +0.68(+1.28%) |
Apr 19, 2017 | 53.35 | 53.61 | 53.18 | 53.49 | 782,114 | +0.33(+0.62%) |
Apr 18, 2017 | 52.68 | 53.19 | 52.26 | 53.16 | 519,649 | +0.25(+0.48%) |
Apr 17, 2017 | 52.80 | 53.04 | 52.43 | 52.90 | 425,780 | +0.34(+0.65%) |
Apr 13, 2017 | 52.83 | 53.02 | 52.38 | 52.56 | 700,508 | -0.33(-0.63%) |
Apr 12, 2017 | 52.51 | 52.92 | 52.38 | 52.89 | 621,463 | +0.29(+0.56%) |
Apr 11, 2017 | 52.32 | 52.61 | 52.01 | 52.60 | 353,447 | +0.36(+0.69%) |
Apr 10, 2017 | 51.83 | 52.34 | 51.79 | 52.24 | 597,940 | +0.27(+0.53%) |
Apr 07, 2017 | 52.04 | 52.19 | 51.41 | 51.97 | 737,674 | -0.32(-0.62%) |
Apr 06, 2017 | 51.93 | 52.43 | 51.79 | 52.29 | 639,792 | +0.20(+0.39%) |
Apr 05, 2017 | 52.47 | 52.94 | 52.05 | 52.08 | 687,730 | -0.13(-0.24%) |
Apr 04, 2017 | 51.93 | 52.58 | 51.71 | 52.21 | 645,272 | -0.03(-0.06%) |
Apr 03, 2017 | 52.66 | 52.97 | 52.21 | 52.24 | 729,484 | -0.40(-0.76%) |
Mar 31, 2017 | 52.36 | 52.83 | 52.34 | 52.64 | 612,147 | +0.32(+0.62%) |
Mar 30, 2017 | 52.14 | 52.57 | 52.07 | 52.32 | 400,372 | +0.11(+0.21%) |
Mar 29, 2017 | 51.43 | 52.28 | 51.43 | 52.21 | 666,330 | +0.52(+1.00%) |
Mar 28, 2017 | 51.11 | 51.78 | 50.83 | 51.69 | 1,122,099 | +0.57(+1.11%) |
Mar 27, 2017 | 50.87 | 51.24 | 50.40 | 51.13 | 364,983 | -0.19(-0.36%) |
Mar 24, 2017 | 51.71 | 52.02 | 51.11 | 51.31 | 474,165 | -0.35(-0.68%) |
Mar 23, 2017 | 51.32 | 51.88 | 51.31 | 51.66 | 555,729 | +0.32(+0.63%) |
Mar 22, 2017 | 50.37 | 51.47 | 50.34 | 51.34 | 698,102 | +0.73(+1.45%) |
Mar 21, 2017 | 52.37 | 52.55 | 50.51 | 50.61 | 968,465 | -1.41(-2.72%) |
Mar 20, 2017 | 52.12 | 52.28 | 51.77 | 52.03 | 511,862 | +0.09(+0.17%) |
Mar 17, 2017 | 52.41 | 52.58 | 51.92 | 51.94 | 1,192,538 | -0.28(-0.54%) |
Mar 16, 2017 | 51.58 | 52.98 | 51.33 | 52.22 | 1,138,419 | +1.31(+2.57%) |
Mar 15, 2017 | 50.56 | 51.05 | 50.26 | 50.91 | 606,280 | +0.69(+1.38%) |
Mar 14, 2017 | 50.45 | 50.45 | 49.57 | 50.22 | 634,585 | -0.23(-0.46%) |
Mar 13, 2017 | 50.08 | 50.48 | 49.99 | 50.46 | 539,710 | +0.33(+0.66%) |
Mar 10, 2017 | 49.69 | 50.36 | 49.49 | 50.12 | 921,696 | +0.74(+1.50%) |
Mar 09, 2017 | 49.72 | 49.96 | 48.96 | 49.38 | 948,436 | -0.36(-0.73%) |
Mar 08, 2017 | 49.98 | 50.50 | 49.73 | 49.74 | 673,284 | -0.39(-0.78%) |
Mar 07, 2017 | 51.21 | 51.21 | 50.07 | 50.13 | 803,100 | -0.07(-0.14%) |
Mar 06, 2017 | 50.24 | 50.47 | 50.08 | 50.20 | 641,001 | -0.33(-0.66%) |
Mar 03, 2017 | 51.01 | 51.13 | 50.30 | 50.53 | 903,272 | -0.63(-1.24%) |
Mar 02, 2017 | 51.18 | 51.31 | 50.75 | 51.17 | 966,222 | -0.01(-0.02%) |
Mar 01, 2017 | 50.55 | 51.28 | 50.55 | 51.18 | 918,650 | +1.11(+2.22%) |
Feb 28, 2017 | 50.64 | 50.77 | 50.05 | 50.07 | 772,810 | -0.57(-1.12%) |
Feb 27, 2017 | 50.52 | 50.76 | 50.22 | 50.63 | 597,193 | +0.05(+0.10%) |
Feb 24, 2017 | 49.98 | 50.72 | 49.56 | 50.58 | 802,638 | +0.59(+1.19%) |
Feb 23, 2017 | 51.01 | 51.03 | 49.92 | 49.99 | 995,970 | -0.92(-1.80%) |
Feb 22, 2017 | 51.89 | 52.12 | 50.89 | 50.90 | 942,125 | -1.20(-2.30%) |
Feb 21, 2017 | 52.50 | 52.57 | 51.48 | 52.10 | 1,025,865 | -0.12(-0.22%) |
Feb 17, 2017 | 52.22 | 52.22 | 52.22 | 0 | -2.48(-4.53%) | |
Feb 16, 2017 | 55.00 | 56.03 | 53.92 | 54.70 | 1,023,309 | -0.87(-1.56%) |
Feb 15, 2017 | 55.11 | 55.62 | 54.39 | 55.57 | 871,626 | +0.50(+0.90%) |
Feb 14, 2017 | 55.09 | 55.16 | 54.56 | 55.07 | 539,748 | +0.17(+0.30%) |
Feb 13, 2017 | 55.24 | 55.27 | 54.60 | 54.90 | 518,229 | +0.15(+0.27%) |
Feb 10, 2017 | 54.82 | 54.86 | 54.48 | 54.76 | 321,756 | +0.06(+0.11%) |
Feb 09, 2017 | 54.58 | 54.86 | 54.41 | 54.70 | 430,305 | +0.28(+0.52%) |
Feb 08, 2017 | 54.24 | 54.47 | 53.93 | 54.41 | 404,655 | +0.01(+0.02%) |
Feb 07, 2017 | 54.10 | 54.61 | 54.03 | 54.40 | 590,863 | +0.42(+0.78%) |
Feb 06, 2017 | 54.08 | 54.36 | 53.84 | 53.99 | 377,464 | -0.37(-0.68%) |
Feb 03, 2017 | 53.87 | 54.37 | 53.74 | 54.36 | 532,665 | +0.72(+1.35%) |
Feb 02, 2017 | 53.37 | 53.83 | 52.99 | 53.63 | 478,772 | +0.18(+0.33%) |
Feb 01, 2017 | 53.68 | 53.88 | 53.27 | 53.46 | 456,667 | +0.11(+0.20%) |
Jan 31, 2017 | 53.19 | 53.44 | 52.43 | 53.35 | 471,543 | +0.30(+0.57%) |
Jan 30, 2017 | 53.86 | 53.86 | 52.81 | 53.05 | 543,534 | -1.17(-2.16%) |
Jan 27, 2017 | 54.14 | 54.24 | 53.80 | 54.22 | 408,089 | -0.02(-0.04%) |
Jan 26, 2017 | 53.40 | 54.27 | 53.22 | 54.24 | 735,257 | +1.03(+1.94%) |
Jan 25, 2017 | 52.55 | 53.78 | 51.75 | 53.21 | 1,151,080 | +0.06(+0.11%) |
Jan 24, 2017 | 53.44 | 53.90 | 53.05 | 53.15 | 496,574 | -0.01(-0.02%) |
Jan 23, 2017 | 53.03 | 53.36 | 52.68 | 53.16 | 681,177 | +0.07(+0.13%) |
Jan 20, 2017 | 53.52 | 54.16 | 52.98 | 53.09 | 716,552 | -0.36(-0.68%) |
Jan 19, 2017 | 53.29 | 54.10 | 53.29 | 53.45 | 1,008,819 | +0.36(+0.68%) |
Jan 18, 2017 | 53.18 | 53.46 | 52.85 | 53.09 | 1,332,084 | +0.09(+0.17%) |
Jan 17, 2017 | 53.89 | 53.95 | 52.97 | 53.00 | 512,795 | -0.94(-1.74%) |
Jan 13, 2017 | 53.94 | 53.94 | 53.94 | 0 | +0.41(+0.77%) | |
Jan 12, 2017 | 54.08 | 54.08 | 53.18 | 53.53 | 455,434 | -0.59(-1.10%) |
Jan 11, 2017 | 53.76 | 54.32 | 53.33 | 54.12 | 512,616 | +0.32(+0.60%) |
Jan 10, 2017 | 53.70 | 54.20 | 53.50 | 53.80 | 572,159 | +0.38(+0.71%) |
Jan 09, 2017 | 53.58 | 53.83 | 53.26 | 53.42 | 779,598 | -0.19(-0.35%) |
Jan 06, 2017 | 53.94 | 54.07 | 52.96 | 53.61 | 702,097 | -0.27(-0.51%) |
Jan 05, 2017 | 54.71 | 55.08 | 53.61 | 53.88 | 832,140 | -0.77(-1.41%) |
Jan 04, 2017 | 54.88 | 55.09 | 54.34 | 54.65 | 802,765 | +0.14(+0.25%) |
Jan 03, 2017 | 54.56 | 54.71 | 53.68 | 54.51 | 914,911 | +0.62(+1.16%) |
Dec 30, 2016 | 53.89 | 53.89 | 53.89 | 0 | -0.86(-1.57%) | |
Dec 29, 2016 | 54.79 | 55.03 | 54.38 | 54.75 | 355,811 | +0.14(+0.25%) |
Dec 28, 2016 | 55.15 | 55.30 | 54.44 | 54.61 | 244,964 | -0.42(-0.76%) |
Dec 27, 2016 | 55.09 | 55.40 | 54.62 | 55.03 | 241,533 | -0.01(-0.02%) |
Dec 23, 2016 | 55.04 | 55.04 | 55.04 | 0 | +0.07(+0.12%) | |
Dec 22, 2016 | 55.65 | 55.74 | 54.56 | 54.97 | 384,301 | -0.37(-0.67%) |
Dec 21, 2016 | 55.34 | 55.48 | 54.75 | 55.34 | 1,101,115 | -0.05(-0.09%) |
Dec 20, 2016 | 55.50 | 55.97 | 55.27 | 55.39 | 747,582 | -0.03(-0.05%) |
Dec 19, 2016 | 56.36 | 56.61 | 55.23 | 55.42 | 703,097 | -0.84(-1.49%) |
Dec 16, 2016 | 55.71 | 56.33 | 55.69 | 56.26 | 1,330,676 | +0.60(+1.09%) |
Dec 15, 2016 | 56.33 | 56.54 | 55.64 | 55.65 | 772,471 | +0.04(+0.07%) |
Dec 14, 2016 | 55.85 | 56.48 | 55.56 | 55.61 | 1,001,373 | +0.03(+0.05%) |
Dec 13, 2016 | 55.41 | 55.76 | 55.08 | 55.58 | 688,865 | +0.46(+0.83%) |
Dec 12, 2016 | 54.95 | 55.71 | 54.56 | 55.13 | 1,295,399 | +0.02(+0.04%) |
Dec 09, 2016 | 55.53 | 55.99 | 54.73 | 55.11 | 2,205,008 | -0.09(-0.16%) |
Dec 08, 2016 | 55.38 | 55.97 | 55.03 | 55.19 | 664,886 | -0.31(-0.56%) |
Dec 07, 2016 | 54.12 | 55.54 | 53.99 | 55.51 | 714,963 | +1.10(+2.03%) |
Dec 06, 2016 | 53.57 | 54.43 | 53.35 | 54.40 | 716,327 | +1.01(+1.90%) |
Dec 05, 2016 | 52.80 | 53.61 | 52.66 | 53.39 | 911,862 | +1.34(+2.57%) |
Dec 02, 2016 | 51.31 | 52.30 | 50.96 | 52.05 | 1,704,221 | +0.96(+1.87%) |
Dec 01, 2016 | 49.92 | 51.48 | 49.74 | 51.10 | 2,103,227 | +1.03(+2.06%) |
Nov 30, 2016 | 50.31 | 50.56 | 49.55 | 50.07 | 3,448,591 | -1.39(-2.71%) |
Nov 29, 2016 | 51.65 | 51.94 | 51.29 | 51.46 | 576,806 | -0.04(-0.08%) |
Nov 28, 2016 | 52.59 | 52.73 | 51.44 | 51.50 | 539,361 | -1.19(-2.26%) |
Nov 25, 2016 | 51.86 | 52.99 | 51.58 | 52.69 | 482,428 | +1.01(+1.96%) |
Nov 23, 2016 | 51.67 | 51.67 | 51.67 | 0 | -0.66(-1.27%) | |
Nov 22, 2016 | 52.66 | 52.71 | 52.13 | 52.34 | 402,482 | -0.46(-0.87%) |
Nov 21, 2016 | 52.42 | 52.98 | 52.42 | 52.80 | 584,594 | +0.48(+0.91%) |
Nov 18, 2016 | 52.60 | 52.88 | 52.25 | 52.32 | 479,033 | -0.10(-0.19%) |
Nov 17, 2016 | 52.55 | 52.85 | 52.21 | 52.42 | 573,601 | -0.07(-0.13%) |
Nov 16, 2016 | 50.78 | 52.53 | 50.57 | 52.48 | 1,001,314 | +1.52(+2.99%) |
Nov 15, 2016 | 51.83 | 51.91 | 50.89 | 50.96 | 564,579 | -0.79(-1.53%) |
Nov 14, 2016 | 51.72 | 52.37 | 51.71 | 51.75 | 726,276 | +0.09(+0.17%) |
Nov 11, 2016 | 51.26 | 51.76 | 51.08 | 51.66 | 663,895 | +0.37(+0.72%) |
Nov 10, 2016 | 52.11 | 52.43 | 51.16 | 51.29 | 678,823 | -0.32(-0.62%) |
Nov 09, 2016 | 50.56 | 51.92 | 50.47 | 51.62 | 576,072 | +0.11(+0.21%) |
Nov 08, 2016 | 49.50 | 51.73 | 49.40 | 51.51 | 665,584 | +1.32(+2.62%) |
Nov 07, 2016 | 50.05 | 50.57 | 49.49 | 50.19 | 325,670 | +0.84(+1.70%) |
Nov 04, 2016 | 49.92 | 50.77 | 49.16 | 49.35 | 804,187 | -0.40(-0.80%) |
Nov 03, 2016 | 51.59 | 52.33 | 49.47 | 49.75 | 1,030,018 | +0.85(+1.73%) |
Nov 02, 2016 | 48.34 | 49.48 | 48.34 | 48.90 | 772,443 | -0.24(-0.50%) |
Nov 01, 2016 | 49.55 | 49.92 | 48.49 | 49.15 | 300,308 | -0.38(-0.77%) |
Oct 31, 2016 | 48.96 | 49.70 | 48.73 | 49.53 | 374,554 | +0.83(+1.70%) |
Oct 28, 2016 | 47.70 | 48.98 | 47.70 | 48.70 | 494,766 | +1.08(+2.27%) |
Oct 27, 2016 | 47.82 | 47.87 | 47.27 | 47.62 | 358,106 | +0.16(+0.33%) |
Oct 26, 2016 | 47.76 | 47.83 | 46.77 | 47.46 | 458,950 | -1.12(-2.31%) |
Oct 25, 2016 | 49.01 | 49.23 | 48.18 | 48.58 | 514,044 | -0.56(-1.13%) |
Oct 24, 2016 | 49.52 | 50.03 | 48.92 | 49.14 | 209,506 | +0.07(+0.14%) |
Oct 21, 2016 | 49.10 | 49.22 | 48.53 | 49.07 | 172,589 | -0.34(-0.69%) |
Oct 20, 2016 | 49.29 | 49.78 | 49.17 | 49.41 | 255,374 | +0.17(+0.34%) |
Oct 19, 2016 | 49.18 | 49.56 | 48.90 | 49.25 | 163,412 | +0.11(+0.22%) |
Oct 18, 2016 | 49.06 | 49.37 | 48.83 | 49.14 | 208,441 | +0.68(+1.41%) |
Oct 17, 2016 | 48.60 | 48.98 | 48.35 | 48.46 | 181,892 | -0.37(-0.76%) |
Oct 14, 2016 | 48.85 | 49.12 | 48.41 | 48.83 | 210,044 | +0.30(+0.62%) |
Oct 13, 2016 | 48.08 | 48.66 | 47.84 | 48.52 | 227,774 | -0.20(-0.42%) |
Oct 12, 2016 | 48.10 | 49.07 | 47.94 | 48.73 | 250,102 | +0.62(+1.30%) |
Oct 11, 2016 | 48.98 | 48.98 | 48.01 | 48.11 | 461,251 | -0.88(-1.79%) |
Oct 10, 2016 | 48.99 | 49.46 | 48.89 | 48.98 | 342,801 | +0.23(+0.48%) |
Oct 07, 2016 | 48.94 | 49.34 | 48.62 | 48.75 | 342,983 | -0.18(-0.36%) |
Oct 06, 2016 | 48.88 | 49.12 | 48.58 | 48.92 | 288,735 | -0.10(-0.20%) |
Oct 05, 2016 | 48.56 | 49.60 | 48.40 | 49.02 | 434,630 | +0.71(+1.47%) |
Oct 04, 2016 | 48.22 | 48.70 | 48.05 | 48.31 | 319,048 | +0.29(+0.61%) |
Oct 03, 2016 | 47.92 | 48.31 | 47.78 | 48.02 | 269,661 | +0.02(+0.04%) |
Sep 30, 2016 | 47.91 | 48.58 | 47.41 | 48.00 | 351,476 | +0.40(+0.84%) |
Sep 29, 2016 | 47.19 | 48.29 | 47.19 | 47.60 | 285,616 | +0.28(+0.60%) |
Sep 28, 2016 | 47.51 | 47.74 | 46.93 | 47.32 | 333,446 | -0.20(-0.41%) |
Sep 27, 2016 | 47.23 | 47.91 | 47.15 | 47.51 | 389,116 | -0.10(-0.20%) |
Sep 26, 2016 | 47.89 | 48.26 | 46.75 | 47.61 | 475,903 | -1.49(-3.04%) |
Sep 23, 2016 | 49.88 | 49.88 | 48.88 | 49.10 | 341,069 | -0.98(-1.95%) |
Sep 22, 2016 | 49.82 | 50.55 | 49.81 | 50.08 | 355,163 | +0.55(+1.10%) |
Sep 21, 2016 | 49.33 | 49.57 | 48.72 | 49.53 | 182,824 | +0.25(+0.51%) |
Sep 20, 2016 | 48.99 | 49.62 | 48.90 | 49.28 | 303,002 | +0.51(+1.04%) |
Sep 19, 2016 | 48.94 | 49.42 | 48.21 | 48.77 | 379,035 | -0.18(-0.36%) |
Sep 16, 2016 | 49.82 | 49.84 | 48.75 | 48.94 | 383,647 | -1.08(-2.16%) |
Sep 15, 2016 | 49.24 | 50.10 | 49.19 | 50.03 | 229,598 | +0.74(+1.50%) |
Sep 14, 2016 | 48.97 | 49.61 | 48.61 | 49.29 | 768,172 | +0.28(+0.58%) |
Sep 13, 2016 | 49.57 | 50.12 | 48.92 | 49.00 | 391,989 | -1.01(-2.03%) |
Sep 12, 2016 | 48.72 | 50.35 | 48.40 | 50.02 | 334,470 | +0.83(+1.69%) |
Sep 09, 2016 | 50.94 | 50.94 | 49.14 | 49.19 | 313,912 | -2.22(-4.32%) |
Sep 08, 2016 | 51.90 | 52.09 | 51.29 | 51.41 | 193,773 | -0.72(-1.38%) |
Sep 07, 2016 | 51.61 | 52.14 | 51.41 | 52.13 | 327,185 | +0.51(+0.98%) |
Sep 06, 2016 | 52.17 | 52.17 | 51.25 | 51.63 | 212,057 | -0.38(-0.73%) |
Sep 02, 2016 | 51.85 | 52.01 | 52.01 | 52.01 | 171,559 | -0.06(-0.11%) |
Sep 01, 2016 | 52.25 | 52.65 | 51.72 | 52.06 | 219,003 | -0.09(-0.17%) |
Aug 31, 2016 | 52.72 | 52.99 | 52.06 | 52.15 | 338,657 | -0.65(-1.24%) |
Aug 30, 2016 | 52.82 | 53.14 | 52.55 | 52.81 | 240,726 | +0.10(+0.18%) |
Aug 29, 2016 | 52.70 | 53.28 | 52.69 | 52.71 | 153,959 | -0.03(-0.06%) |
Aug 26, 2016 | 53.14 | 53.37 | 52.23 | 52.74 | 336,991 | -0.38(-0.72%) |
Aug 25, 2016 | 52.69 | 53.20 | 52.50 | 53.12 | 280,385 | +0.43(+0.81%) |
Aug 24, 2016 | 52.95 | 53.22 | 52.65 | 52.69 | 235,146 | -0.47(-0.88%) |
Aug 23, 2016 | 52.66 | 53.46 | 52.55 | 53.16 | 245,472 | +0.62(+1.19%) |
Aug 22, 2016 | 52.72 | 52.76 | 52.26 | 52.53 | 146,139 | -0.23(-0.44%) |
Aug 19, 2016 | 52.53 | 52.88 | 52.27 | 52.77 | 210,800 | +0.20(+0.37%) |
Aug 18, 2016 | 51.78 | 52.64 | 51.55 | 52.57 | 282,331 | +0.86(+1.66%) |
Aug 17, 2016 | 51.93 | 52.03 | 51.50 | 51.71 | 256,037 | -0.20(-0.38%) |
Aug 16, 2016 | 52.11 | 52.39 | 51.68 | 51.91 | 289,848 | -0.25(-0.49%) |
Aug 15, 2016 | 51.43 | 52.23 | 51.43 | 52.16 | 168,564 | +0.84(+1.63%) |
Aug 12, 2016 | 51.29 | 51.98 | 51.19 | 51.32 | 192,152 | -0.15(-0.28%) |
Aug 11, 2016 | 51.52 | 51.89 | 51.32 | 51.47 | 282,335 | +0.14(+0.27%) |
Aug 10, 2016 | 51.64 | 51.97 | 50.96 | 51.33 | 269,620 | -0.25(-0.49%) |
Aug 09, 2016 | 50.89 | 51.96 | 50.89 | 51.59 | 329,630 | -0.05(-0.09%) |
Aug 08, 2016 | 51.32 | 51.80 | 51.15 | 51.64 | 242,360 | +0.41(+0.80%) |
Aug 05, 2016 | 50.90 | 51.26 | 50.71 | 51.23 | 221,321 | +0.47(+0.92%) |
Aug 04, 2016 | 50.14 | 50.87 | 50.14 | 50.76 | 291,071 | +0.55(+1.09%) |
Aug 03, 2016 | 48.90 | 50.44 | 48.89 | 50.21 | 399,934 | +1.19(+2.43%) |
Aug 02, 2016 | 50.16 | 51.29 | 48.21 | 49.02 | 775,012 | -0.64(-1.30%) |
Aug 01, 2016 | 49.14 | 49.89 | 48.81 | 49.67 | 582,504 | +0.48(+0.97%) |
Jul 29, 2016 | 48.95 | 49.28 | 48.61 | 49.19 | 375,007 | +0.12(+0.24%) |
Jul 28, 2016 | 48.97 | 49.41 | 48.59 | 49.07 | 476,740 | -0.05(-0.10%) |
Jul 27, 2016 | 50.28 | 50.35 | 48.94 | 49.12 | 577,373 | -1.51(-2.99%) |
Jul 26, 2016 | 50.31 | 50.79 | 50.29 | 50.63 | 293,376 | +0.42(+0.84%) |
Jul 25, 2016 | 50.08 | 50.59 | 50.08 | 50.21 | 244,289 | +0.11(+0.21%) |
Jul 22, 2016 | 49.36 | 50.32 | 49.36 | 50.10 | 224,720 | +0.77(+1.56%) |
Jul 21, 2016 | 49.14 | 49.70 | 48.85 | 49.33 | 459,520 | +0.15(+0.30%) |
Jul 20, 2016 | 48.18 | 49.73 | 48.18 | 49.19 | 325,831 | -0.17(-0.34%) |
Jul 19, 2016 | 48.54 | 49.75 | 48.54 | 49.35 | 622,908 | -0.64(-1.29%) |
Jul 18, 2016 | 49.63 | 50.34 | 49.54 | 50.00 | 250,472 | +0.38(+0.77%) |
Jul 15, 2016 | 49.47 | 49.78 | 48.90 | 49.62 | 378,273 | +0.17(+0.34%) |
Jul 14, 2016 | 50.18 | 50.49 | 49.42 | 49.45 | 359,137 | -0.44(-0.88%) |
Jul 13, 2016 | 50.42 | 50.42 | 49.52 | 49.89 | 391,511 | -0.45(-0.89%) |
Jul 12, 2016 | 49.80 | 50.61 | 49.80 | 50.34 | 353,367 | +0.88(+1.77%) |
Jul 11, 2016 | 48.76 | 49.60 | 48.66 | 49.46 | 380,001 | +0.90(+1.85%) |
Jul 08, 2016 | 48.18 | 48.84 | 47.70 | 48.56 | 419,200 | +0.87(+1.82%) |
Jul 07, 2016 | 47.56 | 48.28 | 47.40 | 47.70 | 177,061 | +0.02(+0.04%) |
Jul 06, 2016 | 47.32 | 47.86 | 46.66 | 47.68 | 235,479 | +0.04(+0.08%) |
Jul 05, 2016 | 48.16 | 48.55 | 47.28 | 47.64 | 247,341 | -0.92(-1.89%) |
Jul 01, 2016 | 47.94 | 48.55 | 48.55 | 48.55 | 224,268 | +0.63(+1.32%) |
Jun 30, 2016 | 47.23 | 47.96 | 46.65 | 47.92 | 510,769 | +0.83(+1.76%) |
Jun 29, 2016 | 45.82 | 47.46 | 45.69 | 47.09 | 297,973 | +1.81(+4.01%) |
Jun 28, 2016 | 45.27 | 45.83 | 44.73 | 45.28 | 322,311 | +0.91(+2.04%) |
Jun 27, 2016 | 45.69 | 45.92 | 44.00 | 44.37 | 513,577 | -1.78(-3.87%) |
Jun 24, 2016 | 47.07 | 47.91 | 46.10 | 46.15 | 1,004,470 | -3.10(-6.30%) |
Jun 23, 2016 | 48.97 | 49.38 | 48.66 | 49.26 | 384,072 | +0.77(+1.59%) |
Jun 22, 2016 | 49.02 | 49.46 | 48.33 | 48.49 | 350,906 | -0.55(-1.11%) |
Jun 21, 2016 | 48.47 | 49.13 | 48.26 | 49.03 | 568,054 | +0.73(+1.51%) |
Jun 20, 2016 | 48.30 | 48.85 | 48.21 | 48.30 | 328,352 | +0.71(+1.50%) |
Jun 17, 2016 | 46.47 | 47.98 | 46.47 | 47.59 | 683,865 | +1.12(+2.41%) |
Jun 16, 2016 | 46.23 | 46.51 | 45.37 | 46.47 | 313,688 | +0.02(+0.04%) |
Jun 15, 2016 | 45.27 | 46.88 | 45.27 | 46.45 | 509,242 | +1.14(+2.52%) |
Jun 14, 2016 | 44.88 | 45.49 | 44.58 | 45.31 | 511,846 | -0.30(-0.66%) |
Jun 13, 2016 | 46.04 | 46.47 | 45.61 | 45.61 | 210,502 | -0.71(-1.54%) |
Jun 10, 2016 | 46.54 | 46.81 | 45.93 | 46.32 | 253,094 | -0.62(-1.33%) |
Jun 09, 2016 | 46.79 | 47.15 | 46.39 | 46.94 | 209,004 | -0.01(-0.02%) |
Jun 08, 2016 | 47.42 | 47.52 | 46.82 | 46.95 | 317,787 | -0.46(-0.97%) |
Jun 07, 2016 | 47.31 | 47.78 | 47.09 | 47.41 | 282,888 | +0.21(+0.45%) |
Jun 06, 2016 | 46.47 | 47.24 | 46.34 | 47.20 | 277,095 | +0.81(+1.74%) |
Jun 03, 2016 | 46.63 | 46.68 | 46.11 | 46.39 | 209,859 | -0.45(-0.96%) |
Jun 02, 2016 | 45.91 | 46.90 | 45.60 | 46.84 | 820,901 | +0.82(+1.78%) |
Jun 01, 2016 | 44.67 | 46.05 | 44.34 | 46.02 | 437,326 | +1.25(+2.79%) |
May 31, 2016 | 45.00 | 45.32 | 44.64 | 44.77 | 391,224 | -0.46(-1.01%) |
May 27, 2016 | 44.76 | 45.23 | 45.23 | 45.23 | 185,095 | +0.53(+1.18%) |
May 26, 2016 | 45.36 | 45.36 | 44.58 | 44.70 | 287,554 | -0.65(-1.44%) |
May 25, 2016 | 44.40 | 45.37 | 44.30 | 45.36 | 423,249 | +1.00(+2.26%) |
May 24, 2016 | 44.51 | 44.88 | 44.29 | 44.35 | 299,352 | +0.14(+0.31%) |
May 23, 2016 | 44.46 | 44.68 | 44.05 | 44.21 | 465,891 | -0.31(-0.70%) |
May 20, 2016 | 44.42 | 44.98 | 44.25 | 44.53 | 462,621 | +0.15(+0.33%) |
May 19, 2016 | 44.81 | 45.10 | 43.20 | 44.38 | 1,370,632 | -1.34(-2.92%) |
May 18, 2016 | 46.05 | 46.82 | 45.39 | 45.72 | 619,866 | -0.64(-1.39%) |
May 17, 2016 | 46.63 | 47.67 | 46.09 | 46.36 | 649,340 | -0.35(-0.75%) |
May 16, 2016 | 46.60 | 46.98 | 46.54 | 46.71 | 289,881 | +0.09(+0.19%) |
May 13, 2016 | 47.25 | 47.56 | 46.56 | 46.62 | 427,775 | -0.88(-1.85%) |
May 12, 2016 | 48.33 | 48.59 | 46.96 | 47.50 | 542,646 | -0.75(-1.56%) |
May 11, 2016 | 49.10 | 49.21 | 48.24 | 48.25 | 453,583 | -1.05(-2.14%) |
May 10, 2016 | 48.24 | 49.68 | 48.03 | 49.30 | 793,504 | +1.54(+3.23%) |
May 09, 2016 | 47.72 | 47.88 | 46.96 | 47.76 | 479,861 | +0.22(+0.47%) |
May 06, 2016 | 47.45 | 48.22 | 47.35 | 47.54 | 480,284 | -0.19(-0.39%) |
May 05, 2016 | 48.87 | 49.07 | 47.66 | 47.72 | 683,527 | -0.97(-1.98%) |
May 04, 2016 | 48.55 | 49.47 | 46.89 | 48.69 | 1,776,992 | +0.21(+0.44%) |
May 03, 2016 | 46.59 | 48.85 | 46.14 | 48.48 | 975,291 | +0.93(+1.95%) |