Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2017 | 49.26 | 49.14 | 49.18 | 0 | -0.01(-0.02%) | |
Apr 29, 2017 | 49.76 | 48.80 | 49.19 | 0 | +0.00(+0.00%) | |
Apr 28, 2017 | 49.76 | 48.80 | 49.19 | 0 | +0.05(+0.10%) | |
Apr 27, 2017 | 49.27 | 49.13 | 49.14 | 0 | -0.19(-0.39%) | |
Apr 26, 2017 | 49.35 | 49.18 | 49.33 | 0 | +0.01(+0.02%) | |
Apr 25, 2017 | 49.41 | 49.27 | 49.32 | 0 | +0.06(+0.12%) | |
Apr 24, 2017 | 49.31 | 49.20 | 49.26 | 0 | -0.58(-1.16%) | |
Apr 23, 2017 | 49.95 | 49.67 | 49.84 | 0 | +0.21(+0.42%) | |
Apr 22, 2017 | 50.93 | 49.20 | 49.63 | 0 | +0.00(+0.00%) | |
Apr 21, 2017 | 50.93 | 49.20 | 49.63 | 0 | -0.64(-1.27%) | |
Apr 20, 2017 | 50.27 | 0 | -0.38(-0.75%) | |||
Apr 19, 2017 | 50.65 | 50.62 | 50.65 | 0 | -1.68(-3.21%) | |
Apr 18, 2017 | 52.41 | 52.29 | 52.33 | 0 | -0.38(-0.72%) | |
Apr 17, 2017 | 52.76 | 52.68 | 52.71 | 0 | -0.26(-0.49%) | |
Apr 16, 2017 | 53.08 | 52.88 | 52.97 | 0 | +0.06(+0.11%) | |
Apr 14, 2017 | 53.39 | 52.82 | 52.91 | 0 | +0.00(+0.00%) | |
Apr 13, 2017 | 53.39 | 52.82 | 52.91 | 0 | -0.06(-0.11%) | |
Apr 12, 2017 | 52.97 | 52.82 | 52.97 | 0 | -0.40(-0.75%) | |
Apr 11, 2017 | 53.44 | 53.36 | 53.37 | 0 | +0.24(+0.45%) | |
Apr 10, 2017 | 53.23 | 53.11 | 53.13 | 0 | +0.69(+1.32%) | |
Apr 09, 2017 | 52.62 | 52.29 | 52.44 | 0 | +0.15(+0.29%) | |
Apr 08, 2017 | 52.94 | 51.49 | 52.29 | 0 | +0.00(+0.00%) | |
Apr 07, 2017 | 52.94 | 51.49 | 52.29 | 0 | +0.53(+1.02%) | |
Apr 06, 2017 | 51.77 | 51.66 | 51.76 | 0 | +0.80(+1.57%) | |
Apr 05, 2017 | 51.00 | 50.77 | 50.96 | 0 | -0.19(-0.37%) | |
Apr 04, 2017 | 51.23 | 51.11 | 51.15 | 0 | +0.86(+1.71%) | |
Apr 03, 2017 | 50.29 | 50.22 | 50.29 | 0 | -0.32(-0.63%) | |
Apr 02, 2017 | 50.75 | 50.57 | 50.61 | 0 | -0.24(-0.47%) | |
Apr 01, 2017 | 50.85 | 49.90 | 50.85 | 0 | +0.00(+0.00%) | |
Mar 31, 2017 | 50.85 | 49.90 | 50.85 | 0 | +0.57(+1.13%) | |
Mar 30, 2017 | 50.37 | 50.23 | 50.28 | 0 | +0.73(+1.47%) | |
Mar 29, 2017 | 49.65 | 49.51 | 49.55 | 0 | +1.09(+2.25%) | |
Mar 28, 2017 | 48.55 | 48.39 | 48.46 | 0 | +0.58(+1.21%) | |
Mar 27, 2017 | 47.92 | 47.80 | 47.88 | 0 | -0.28(-0.58%) | |
Mar 26, 2017 | 48.28 | 47.97 | 48.16 | 0 | +0.02(+0.04%) | |
Mar 25, 2017 | 48.20 | 47.54 | 48.14 | 0 | +0.00(+0.00%) | |
Mar 24, 2017 | 48.20 | 47.54 | 48.14 | 0 | +0.38(+0.80%) | |
Mar 23, 2017 | 47.77 | 47.65 | 47.76 | 0 | -0.44(-0.91%) | |
Mar 22, 2017 | 48.24 | 48.12 | 48.20 | 0 | +0.10(+0.21%) | |
Mar 21, 2017 | 48.22 | 48.06 | 48.10 | 0 | -0.15(-0.31%) | |
Mar 20, 2017 | 48.30 | 47.93 | 48.25 | 0 | -0.43(-0.88%) | |
Mar 19, 2017 | 48.74 | 48.63 | 48.68 | 0 | -0.04(-0.08%) | |
Mar 18, 2017 | 49.20 | 48.60 | 48.72 | 0 | +0.00(+0.00%) | |
Mar 17, 2017 | 49.20 | 48.60 | 48.72 | 0 | -0.07(-0.14%) | |
Mar 16, 2017 | 48.83 | 48.70 | 48.79 | 0 | -0.32(-0.65%) | |
Mar 15, 2017 | 49.20 | 49.01 | 49.11 | 0 | +0.68(+1.40%) | |
Mar 14, 2017 | 48.87 | 48.41 | 48.43 | 0 | +0.01(+0.02%) | |
Mar 13, 2017 | 48.47 | 48.34 | 48.42 | 0 | +0.45(+0.94%) | |
Mar 12, 2017 | 48.54 | 47.90 | 47.97 | 0 | -0.42(-0.87%) | |
Mar 11, 2017 | 50.11 | 48.31 | 48.39 | 0 | +0.00(+0.00%) | |
Mar 10, 2017 | 50.11 | 48.31 | 48.39 | 0 | -1.15(-2.32%) | |
Mar 09, 2017 | 49.63 | 49.47 | 49.54 | 0 | -0.75(-1.49%) | |
Mar 08, 2017 | 50.33 | 50.19 | 50.29 | 0 | -2.55(-4.83%) | |
Mar 07, 2017 | 52.90 | 52.75 | 52.84 | 0 | -0.35(-0.66%) | |
Mar 06, 2017 | 53.22 | 53.16 | 53.19 | 0 | -0.07(-0.13%) | |
Mar 05, 2017 | 53.38 | 53.18 | 53.26 | 0 | +0.06(+0.11%) | |
Mar 04, 2017 | 53.39 | 52.55 | 53.20 | 0 | +0.00(+0.00%) | |
Mar 03, 2017 | 53.39 | 52.55 | 53.20 | 0 | -0.13(-0.24%) | |
Mar 02, 2017 | 53.33 | 0 | -0.43(-0.80%) | |||
Mar 01, 2017 | 53.77 | 53.68 | 53.76 | 0 | -0.21(-0.39%) | |
Feb 28, 2017 | 54.00 | 53.91 | 53.97 | 0 | -0.11(-0.20%) | |
Feb 27, 2017 | 54.09 | 54.01 | 54.08 | 0 | +0.06(+0.11%) | |
Feb 26, 2017 | 54.07 | 54.01 | 54.02 | 0 | +0.00(+0.00%) | |
Feb 25, 2017 | 54.51 | 53.76 | 54.02 | 0 | +0.00(+0.00%) | |
Feb 24, 2017 | 54.51 | 53.76 | 54.02 | 0 | +0.03(+0.06%) | |
Feb 23, 2017 | 53.99 | 0 | +0.03(+0.06%) | |||
Feb 22, 2017 | 53.98 | 53.87 | 53.96 | 0 | -0.10(-0.18%) | |
Feb 21, 2017 | 54.06 | 0 | +0.41(+0.76%) | |||
Feb 20, 2017 | 53.88 | 53.35 | 53.65 | 0 | +0.20(+0.37%) | |
Feb 19, 2017 | 53.60 | 53.44 | 53.45 | 0 | +0.08(+0.15%) | |
Feb 18, 2017 | 53.52 | 52.88 | 53.37 | 0 | +0.00(+0.00%) | |
Feb 17, 2017 | 53.52 | 52.88 | 53.37 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 53.40 | 0 | +0.36(+0.68%) | |||
Feb 15, 2017 | 53.05 | 52.96 | 53.04 | 0 | -0.01(-0.02%) | |
Feb 14, 2017 | 53.06 | 52.97 | 53.05 | 0 | +0.07(+0.13%) | |
Feb 13, 2017 | 53.04 | 52.88 | 52.98 | 0 | -0.91(-1.69%) | |
Feb 12, 2017 | 53.95 | 53.77 | 53.89 | 0 | +0.04(+0.07%) | |
Feb 11, 2017 | 54.13 | 52.90 | 53.85 | 0 | +0.00(+0.00%) | |
Feb 10, 2017 | 54.13 | 52.90 | 53.85 | 0 | -0.01(-0.02%) | |
Feb 09, 2017 | 53.86 | 0 | +1.35(+2.57%) | |||
Feb 08, 2017 | 52.57 | 52.37 | 52.51 | 0 | +1.15(+2.24%) | |
Feb 07, 2017 | 51.66 | 51.31 | 51.36 | 0 | -1.82(-3.42%) | |
Feb 06, 2017 | 53.22 | 53.11 | 53.18 | 0 | -0.69(-1.28%) | |
Feb 05, 2017 | 53.90 | 53.79 | 53.87 | 0 | +0.02(+0.04%) | |
Feb 04, 2017 | 54.22 | 53.40 | 53.85 | 0 | +0.00(+0.00%) | |
Feb 03, 2017 | 54.22 | 53.40 | 53.85 | 0 | +0.02(+0.04%) | |
Feb 02, 2017 | 53.83 | 0 | +0.25(+0.47%) | |||
Feb 01, 2017 | 53.60 | 53.53 | 53.58 | 0 | +0.80(+1.52%) | |
Jan 31, 2017 | 52.80 | 52.74 | 52.78 | 0 | +0.13(+0.25%) | |
Jan 30, 2017 | 52.70 | 52.57 | 52.65 | 0 | -0.29(-0.55%) | |
Jan 29, 2017 | 53.17 | 52.91 | 52.94 | 0 | -0.26(-0.49%) | |
Jan 28, 2017 | 54.08 | 52.58 | 53.20 | 0 | +0.00(+0.00%) | |
Jan 27, 2017 | 54.08 | 52.58 | 53.20 | 0 | +0.03(+0.06%) | |
Jan 26, 2017 | 53.17 | 0 | +0.13(+0.25%) | |||
Jan 25, 2017 | 53.05 | 52.93 | 53.04 | 0 | +0.07(+0.13%) | |
Jan 24, 2017 | 52.99 | 52.90 | 52.97 | 0 | +0.07(+0.13%) | |
Jan 23, 2017 | 52.92 | 52.84 | 52.90 | 0 | -0.38(-0.71%) | |
Jan 22, 2017 | 53.47 | 53.16 | 53.28 | 0 | +0.04(+0.08%) | |
Jan 21, 2017 | 53.67 | 52.13 | 53.24 | 0 | +0.91(+1.74%) | |
Jan 20, 2017 | 52.90 | 51.39 | 52.33 | 0 | -0.89(-1.67%) | |
Jan 19, 2017 | 53.22 | 0 | +1.81(+3.52%) | |||
Jan 18, 2017 | 51.44 | 51.36 | 51.41 | 0 | -1.12(-2.13%) | |
Jan 17, 2017 | 52.57 | 52.49 | 52.53 | 0 | +0.05(+0.10%) | |
Jan 16, 2017 | 52.72 | 52.12 | 52.48 | 0 | +0.06(+0.11%) | |
Jan 15, 2017 | 52.63 | 52.41 | 52.42 | 0 | -0.10(-0.19%) | |
Jan 14, 2017 | 53.17 | 52.27 | 52.52 | 0 | +0.00(+0.00%) | |
Jan 13, 2017 | 53.17 | 52.27 | 52.52 | 0 | +0.15(+0.29%) | |
Jan 12, 2017 | 52.37 | 0 | +0.12(+0.23%) | |||
Jan 11, 2017 | 52.40 | 52.22 | 52.25 | 0 | +1.33(+2.61%) | |
Jan 10, 2017 | 50.94 | 50.78 | 50.92 | 0 | -0.98(-1.89%) | |
Jan 09, 2017 | 51.91 | 51.79 | 51.90 | 0 | -1.90(-3.53%) | |
Jan 08, 2017 | 53.83 | 53.73 | 53.80 | 0 | +0.10(+0.19%) | |
Jan 07, 2017 | 54.32 | 53.32 | 53.70 | 0 | +0.00(+0.00%) | |
Jan 06, 2017 | 54.32 | 53.32 | 53.70 | 0 | -0.29(-0.54%) | |
Jan 05, 2017 | 53.99 | 0 | +0.66(+1.24%) | |||
Jan 04, 2017 | 53.42 | 53.29 | 53.33 | 0 | +0.78(+1.48%) | |
Jan 03, 2017 | 52.56 | 52.45 | 52.55 | 0 | -1.53(-2.83%) | |
Jan 02, 2017 | 54.20 | 54.02 | 54.08 | 0 | +0.19(+0.35%) | |
Dec 31, 2016 | 54.09 | 53.41 | 53.89 | 0 | +0.00(+0.00%) | |
Dec 30, 2016 | 54.09 | 53.41 | 53.89 | 0 | +0.17(+0.32%) | |
Dec 29, 2016 | 53.72 | 0 | +0.12(+0.22%) | |||
Dec 28, 2016 | 53.67 | 53.46 | 53.60 | 0 | -0.24(-0.45%) | |
Dec 27, 2016 | 53.93 | 53.82 | 53.84 | 0 | +0.61(+1.15%) | |
Dec 26, 2016 | 53.34 | 53.22 | 53.23 | 0 | -0.02(-0.04%) | |
Dec 24, 2016 | 53.28 | 52.26 | 53.25 | 0 | +0.00(+0.00%) | |
Dec 23, 2016 | 53.28 | 52.26 | 53.25 | 0 | +0.23(+0.43%) | |
Dec 22, 2016 | 53.02 | 0 | +0.40(+0.76%) | |||
Dec 21, 2016 | 52.62 | 52.50 | 52.62 | 0 | +0.39(+0.75%) | |
Dec 20, 2016 | 52.23 | 0 | +0.13(+0.25%) | |||
Dec 19, 2016 | 52.24 | 52.10 | 52.10 | 0 | -0.06(-0.12%) | |
Dec 18, 2016 | 52.23 | 52.06 | 52.16 | 0 | +0.13(+0.25%) | |
Dec 17, 2016 | 52.08 | 50.50 | 52.03 | 0 | +0.00(+0.00%) | |
Dec 16, 2016 | 52.08 | 50.50 | 52.03 | 0 | +0.13(+0.25%) | |
Dec 15, 2016 | 51.90 | 0 | +1.07(+2.11%) | |||
Dec 14, 2016 | 50.89 | 50.76 | 50.83 | 0 | -1.59(-3.03%) | |
Dec 13, 2016 | 52.49 | 52.36 | 52.42 | 0 | -0.12(-0.23%) | |
Dec 12, 2016 | 52.58 | 52.47 | 52.54 | 0 | -1.77(-3.26%) | |
Dec 11, 2016 | 54.51 | 52.55 | 54.31 | 0 | +2.83(+5.50%) | |
Dec 10, 2016 | 51.66 | 50.86 | 51.48 | 0 | +0.00(+0.00%) | |
Dec 09, 2016 | 51.66 | 50.86 | 51.48 | 0 | -0.02(-0.04%) | |
Dec 08, 2016 | 51.50 | 0 | +1.54(+3.08%) | |||
Dec 07, 2016 | 50.02 | 49.84 | 49.96 | 0 | -1.02(-2.00%) | |
Dec 06, 2016 | 51.00 | 50.91 | 50.98 | 0 | -0.13(-0.25%) | |
Dec 05, 2016 | 51.14 | 50.92 | 51.11 | 0 | -0.57(-1.10%) | |
Dec 03, 2016 | 51.73 | 50.18 | 51.68 | 0 | +0.00(+0.00%) | |
Dec 02, 2016 | 51.73 | 50.18 | 51.68 | 0 | +0.00(+0.00%) | |
Dec 01, 2016 | 51.68 | 0 | +2.51(+5.10%) | |||
Nov 30, 2016 | 49.18 | 48.98 | 49.17 | 0 | +3.91(+8.64%) | |
Nov 29, 2016 | 45.34 | 45.22 | 45.26 | 0 | -1.42(-3.04%) | |
Nov 28, 2016 | 46.96 | 46.68 | 46.68 | 0 | +1.38(+3.05%) | |
Nov 27, 2016 | 45.79 | 45.14 | 45.30 | 0 | -0.66(-1.44%) | |
Nov 26, 2016 | 48.26 | 45.88 | 45.96 | 0 | +0.00(+0.00%) | |
Nov 25, 2016 | 48.26 | 45.88 | 45.96 | 0 | -0.10(-0.22%) | |
Nov 24, 2016 | 46.06 | 0 | -1.97(-4.10%) | |||
Nov 23, 2016 | 48.03 | 47.95 | 48.03 | 0 | -0.01(-0.02%) | |
Nov 22, 2016 | 48.10 | 47.93 | 48.04 | 0 | +0.55(+1.16%) | |
Nov 21, 2016 | 47.49 | 0 | +1.33(+2.88%) | |||
Nov 20, 2016 | 46.16 | 45.77 | 46.16 | 0 | +0.58(+1.27%) | |
Nov 19, 2016 | 45.77 | 44.55 | 45.58 | 0 | +0.00(+0.00%) | |
Nov 18, 2016 | 45.77 | 44.55 | 45.58 | 0 | -0.11(-0.24%) | |
Nov 17, 2016 | 45.69 | 0 | +0.22(+0.48%) | |||
Nov 16, 2016 | 45.47 | 45.31 | 45.47 | 0 | -0.25(-0.55%) | |
Nov 15, 2016 | 45.82 | 45.66 | 45.72 | 0 | +2.09(+4.79%) | |
Nov 14, 2016 | 43.77 | 43.55 | 43.63 | 0 | +0.32(+0.74%) | |
Nov 13, 2016 | 43.45 | 43.16 | 43.31 | 0 | +0.19(+0.44%) | |
Nov 12, 2016 | 44.63 | 43.03 | 43.12 | 0 | +0.00(+0.00%) | |
Nov 11, 2016 | 44.63 | 43.03 | 43.12 | 0 | -0.29(-0.67%) | |
Nov 10, 2016 | 43.41 | 0 | -1.94(-4.28%) | |||
Nov 09, 2016 | 45.38 | 45.29 | 45.35 | 0 | +0.41(+0.91%) | |
Nov 08, 2016 | 44.95 | 44.81 | 44.94 | 0 | +0.04(+0.09%) | |
Nov 07, 2016 | 44.99 | 44.89 | 44.90 | 0 | +0.39(+0.88%) | |
Nov 06, 2016 | 44.64 | 44.40 | 44.51 | 0 | +0.38(+0.86%) | |
Nov 05, 2016 | 44.87 | 43.57 | 44.13 | 0 | +0.00(+0.00%) | |
Nov 04, 2016 | 44.87 | 43.57 | 44.13 | 0 | +0.06(+0.14%) | |
Nov 03, 2016 | 44.07 | 0 | -1.64(-3.59%) | |||
Nov 02, 2016 | 45.74 | 45.45 | 45.71 | 0 | -0.69(-1.49%) | |
Nov 01, 2016 | 46.47 | 46.27 | 46.40 | 0 | -0.55(-1.17%) | |
Oct 31, 2016 | 46.97 | 46.69 | 46.95 | 0 | -1.41(-2.92%) | |
Oct 30, 2016 | 48.45 | 48.17 | 48.36 | 0 | -0.30(-0.62%) | |
Oct 29, 2016 | 49.81 | 48.42 | 48.66 | 0 | +0.00(+0.00%) | |
Oct 28, 2016 | 49.81 | 48.42 | 48.66 | 0 | -1.00(-2.01%) | |
Oct 27, 2016 | 49.67 | 49.59 | 49.66 | 0 | +0.45(+0.91%) | |
Oct 26, 2016 | 49.28 | 49.19 | 49.21 | 0 | -0.14(-0.28%) | |
Oct 25, 2016 | 49.39 | 49.30 | 49.35 | 0 | -1.10(-2.18%) | |
Oct 24, 2016 | 50.49 | 50.39 | 50.45 | 0 | -0.21(-0.41%) | |
Oct 23, 2016 | 50.96 | 50.51 | 50.66 | 0 | -0.34(-0.67%) | |
Oct 22, 2016 | 51.02 | 50.21 | 51.00 | 0 | +0.00(+0.00%) | |
Oct 21, 2016 | 51.02 | 50.21 | 51.00 | 0 | +0.57(+1.13%) | |
Oct 20, 2016 | 50.43 | 0 | -1.03(-2.00%) | |||
Oct 19, 2016 | 51.53 | 51.34 | 51.46 | 0 | +0.65(+1.28%) | |
Oct 18, 2016 | 50.87 | 50.76 | 50.81 | 0 | +0.67(+1.34%) | |
Oct 17, 2016 | 50.16 | 50.01 | 50.14 | 0 | +0.06(+0.12%) | |
Oct 16, 2016 | 50.26 | 50.07 | 50.08 | 0 | -0.24(-0.48%) | |
Oct 15, 2016 | 51.14 | 49.90 | 50.32 | 0 | +0.00(+0.00%) | |
Oct 14, 2016 | 51.14 | 49.90 | 50.32 | 0 | -0.29(-0.57%) | |
Oct 13, 2016 | 50.80 | 50.55 | 50.61 | 0 | +0.76(+1.52%) | |
Oct 12, 2016 | 50.05 | 49.76 | 49.85 | 0 | -0.90(-1.77%) | |
Oct 11, 2016 | 50.90 | 50.69 | 50.75 | 0 | -0.54(-1.05%) | |
Oct 10, 2016 | 51.30 | 51.10 | 51.29 | 0 | +2.10(+4.27%) | |
Oct 09, 2016 | 49.76 | 49.15 | 49.19 | 0 | -0.36(-0.73%) | |
Oct 08, 2016 | 50.74 | 49.40 | 49.55 | 0 | +0.00(+0.00%) | |
Oct 07, 2016 | 50.74 | 49.40 | 49.55 | 0 | -0.99(-1.96%) | |
Oct 06, 2016 | 50.61 | 50.47 | 50.54 | 0 | +0.86(+1.73%) | |
Oct 05, 2016 | 49.70 | 49.61 | 49.68 | 0 | +0.51(+1.04%) | |
Oct 04, 2016 | 49.30 | 49.10 | 49.17 | 0 | +3.48(+7.62%) | |
Sep 26, 2016 | 45.74 | 45.60 | 45.69 | 0 | +0.83(+1.85%) | |
Sep 25, 2016 | 44.95 | 44.57 | 44.86 | 0 | +0.27(+0.61%) | |
Sep 24, 2016 | 46.55 | 44.22 | 44.59 | 0 | +0.00(+0.00%) | |
Sep 23, 2016 | 46.55 | 44.22 | 44.59 | 0 | -1.32(-2.88%) | |
Sep 22, 2016 | 46.07 | 45.87 | 45.91 | 0 | +0.35(+0.77%) | |
Sep 21, 2016 | 45.68 | 45.54 | 45.56 | 0 | +0.72(+1.61%) | |
Sep 20, 2016 | 45.14 | 44.50 | 44.84 | 0 | +1.59(+3.68%) | |
Sep 19, 2016 | 43.25 | 42.96 | 43.25 | 0 | -0.22(-0.51%) | |
Sep 18, 2016 | 43.55 | 43.12 | 43.47 | 0 | +0.28(+0.65%) | |
Sep 17, 2016 | 43.75 | 42.74 | 43.19 | 0 | +0.00(+0.00%) | |
Sep 16, 2016 | 43.75 | 42.74 | 43.19 | 0 | -0.45(-1.03%) | |
Sep 15, 2016 | 43.75 | 43.47 | 43.64 | 0 | -0.12(-0.27%) | |
Sep 14, 2016 | 43.80 | 43.68 | 43.76 | 0 | -1.42(-3.14%) | |
Sep 13, 2016 | 45.28 | 44.97 | 45.18 | 0 | -0.93(-2.02%) | |
Sep 12, 2016 | 46.13 | 45.98 | 46.11 | 0 | +0.75(+1.65%) | |
Sep 11, 2016 | 45.66 | 45.08 | 45.36 | 0 | -0.35(-0.77%) | |
Sep 10, 2016 | 47.36 | 45.56 | 45.71 | 0 | +0.00(+0.00%) | |
Sep 09, 2016 | 47.36 | 45.56 | 45.71 | 0 | -1.62(-3.42%) | |
Sep 08, 2016 | 47.36 | 47.17 | 47.33 | 0 | +1.21(+2.62%) | |
Sep 07, 2016 | 46.22 | 46.05 | 46.12 | 0 | +1.40(+3.13%) | |
Sep 06, 2016 | 44.94 | 44.72 | 44.72 | 0 | -0.33(-0.73%) | |
Sep 05, 2016 | 46.53 | 44.06 | 45.05 | 0 | +0.85(+1.92%) | |
Sep 04, 2016 | 44.38 | 44.06 | 44.20 | 0 | +0.00(+0.00%) | |
Sep 03, 2016 | 44.67 | 43.16 | 44.20 | 0 | +0.00(+0.00%) | |
Sep 02, 2016 | 44.67 | 43.16 | 44.20 | 0 | +0.62(+1.42%) | |
Sep 01, 2016 | 43.71 | 43.48 | 43.58 | 0 | -1.28(-2.85%) | |
Aug 31, 2016 | 44.92 | 44.80 | 44.86 | 0 | -1.34(-2.90%) | |
Aug 30, 2016 | 46.26 | 45.75 | 46.20 | 0 | -0.80(-1.70%) | |
Aug 29, 2016 | 47.10 | 46.94 | 47.00 | 0 | -0.10(-0.21%) | |
Aug 28, 2016 | 47.24 | 47.05 | 47.10 | 0 | -0.19(-0.40%) | |
Aug 27, 2016 | 48.46 | 46.94 | 47.29 | 0 | +0.00(+0.00%) | |
Aug 26, 2016 | 48.46 | 46.94 | 47.29 | 0 | -0.05(-0.11%) | |
Aug 25, 2016 | 47.41 | 47.31 | 47.34 | 0 | +0.50(+1.07%) | |
Aug 24, 2016 | 46.85 | 46.73 | 46.84 | 0 | -0.75(-1.58%) | |
Aug 23, 2016 | 47.61 | 47.46 | 47.59 | 0 | +0.54(+1.15%) | |
Aug 22, 2016 | 47.46 | 47.31 | 47.05 | 0 | -1.26(-2.61%) | |
Aug 21, 2016 | 48.40 | 48.07 | 48.31 | 0 | -0.26(-0.54%) | |
Aug 20, 2016 | 48.75 | 47.93 | 48.57 | 0 | +0.00(+0.00%) | |
Aug 19, 2016 | 48.75 | 47.93 | 48.57 | 0 | +0.28(+0.58%) | |
Aug 18, 2016 | 48.33 | 48.18 | 48.29 | 0 | +1.45(+3.10%) | |
Aug 17, 2016 | 46.94 | 46.82 | 46.84 | 0 | +0.50(+1.08%) | |
Aug 16, 2016 | 46.43 | 46.11 | 46.34 | 0 | +0.74(+1.62%) | |
Aug 15, 2016 | 45.65 | 45.53 | 45.60 | 0 | +1.01(+2.27%) | |
Aug 14, 2016 | 44.74 | 44.50 | 44.59 | 0 | -0.10(-0.22%) | |
Aug 13, 2016 | 44.78 | 43.31 | 44.69 | 0 | +0.00(+0.00%) | |
Aug 12, 2016 | 44.78 | 43.31 | 44.69 | 0 | +1.08(+2.48%) | |
Aug 11, 2016 | 43.64 | 43.42 | 43.61 | 0 | +2.11(+5.08%) | |
Aug 10, 2016 | 41.56 | 41.47 | 41.50 | 0 | -1.17(-2.74%) | |
Aug 09, 2016 | 42.77 | 42.65 | 42.67 | 0 | -0.19(-0.44%) | |
Aug 08, 2016 | 42.97 | 42.78 | 42.86 | 0 | +0.96(+2.29%) | |
Aug 07, 2016 | 42.00 | 41.83 | 41.90 | 0 | -0.08(-0.19%) | |
Aug 06, 2016 | 42.10 | 41.06 | 41.98 | 0 | +0.00(+0.00%) | |
Aug 05, 2016 | 42.10 | 41.06 | 41.98 | 0 | +0.19(+0.45%) | |
Aug 04, 2016 | 41.85 | 41.74 | 41.79 | 0 | +0.67(+1.63%) | |
Aug 03, 2016 | 41.16 | 41.04 | 41.12 | 0 | +1.44(+3.63%) | |
Aug 02, 2016 | 39.86 | 39.65 | 39.68 | 0 | -0.47(-1.17%) | |
Aug 01, 2016 | 40.16 | 40.05 | 40.15 | 0 | -1.20(-2.90%) | |
Jul 31, 2016 | 41.45 | 41.22 | 41.35 | 0 | -0.03(-0.07%) | |
Jul 30, 2016 | 41.67 | 40.57 | 41.38 | 0 | +0.00(+0.00%) | |
Jul 29, 2016 | 41.67 | 40.57 | 41.38 | 0 | +0.36(+0.88%) | |
Jul 28, 2016 | 41.17 | 40.95 | 41.02 | 0 | -0.99(-2.36%) | |
Jul 27, 2016 | 42.07 | 41.90 | 42.01 | 0 | -0.69(-1.62%) | |
Jul 26, 2016 | 42.75 | 42.60 | 42.70 | 0 | -0.53(-1.23%) | |
Jul 25, 2016 | 43.39 | 43.05 | 43.23 | 0 | -1.01(-2.28%) | |
Jul 24, 2016 | 44.26 | 44.03 | 44.24 | 0 | -0.02(-0.05%) | |
Jul 23, 2016 | 44.97 | 43.74 | 44.26 | 0 | +0.00(+0.00%) | |
Jul 22, 2016 | 44.97 | 43.74 | 44.26 | 0 | -0.41(-0.92%) | |
Jul 21, 2016 | 44.75 | 44.59 | 44.67 | 0 | -1.05(-2.30%) | |
Jul 20, 2016 | 45.72 | 45.62 | 45.72 | 0 | +1.09(+2.44%) | |
Jul 19, 2016 | 44.70 | 44.59 | 44.63 | 0 | -0.63(-1.39%) | |
Jul 18, 2016 | 45.36 | 45.21 | 45.26 | 0 | -0.64(-1.39%) | |
Jul 17, 2016 | 46.14 | 45.69 | 45.90 | 0 | -0.38(-0.82%) | |
Jul 16, 2016 | 46.33 | 45.05 | 46.28 | 0 | +0.00(+0.00%) | |
Jul 15, 2016 | 46.33 | 45.05 | 46.28 | 0 | +0.93(+2.05%) | |
Jul 14, 2016 | 45.52 | 45.35 | 45.35 | 0 | +0.23(+0.51%) | |
Jul 13, 2016 | 45.17 | 45.02 | 45.12 | 0 | -1.32(-2.84%) | |
Jul 12, 2016 | 46.59 | 46.37 | 46.44 | 0 | +1.74(+3.89%) | |
Jul 11, 2016 | 44.75 | 44.51 | 44.70 | 0 | -0.49(-1.08%) | |
Jul 10, 2016 | 45.29 | 44.88 | 45.19 | 0 | +0.07(+0.16%) | |
Jul 09, 2016 | 45.97 | 44.77 | 45.12 | 0 | +0.00(+0.00%) | |
Jul 08, 2016 | 45.97 | 44.77 | 45.12 | 0 | -0.28(-0.62%) | |
Jul 07, 2016 | 45.40 | 45.17 | 45.40 | 0 | -2.40(-5.02%) | |
Jul 06, 2016 | 47.88 | 47.72 | 47.80 | 0 | +1.05(+2.25%) | |
Jul 05, 2016 | 46.90 | 46.72 | 46.75 | 0 | -1.90(-3.91%) | |
Jul 04, 2016 | 49.35 | 48.52 | 48.65 | 0 | -0.42(-0.86%) | |
Jul 03, 2016 | 49.23 | 48.93 | 49.07 | 0 | -0.21(-0.43%) | |
Jul 02, 2016 | 49.30 | 47.90 | 49.28 | 0 | +0.00(+0.00%) | |
Jul 01, 2016 | 49.30 | 47.90 | 49.28 | 0 | +0.86(+1.78%) | |
Jun 30, 2016 | 48.50 | 48.32 | 48.42 | 0 | -1.09(-2.20%) | |
Jun 29, 2016 | 49.62 | 49.27 | 49.51 | 0 | +1.25(+2.59%) | |
Jun 28, 2016 | 48.38 | 47.98 | 48.26 | 0 | +1.66(+3.56%) | |
Jun 27, 2016 | 46.80 | 46.54 | 46.60 | 0 | -0.67(-1.42%) | |
Jun 26, 2016 | 47.82 | 47.22 | 47.27 | 0 | -0.30(-0.63%) | |
Jun 25, 2016 | 50.45 | 46.70 | 47.57 | 0 | +0.00(+0.00%) | |
Jun 24, 2016 | 50.45 | 46.70 | 47.57 | 0 | -2.44(-4.88%) | |
Jun 23, 2016 | 50.45 | 49.86 | 50.01 | 0 | +0.57(+1.15%) | |
Jun 22, 2016 | 49.90 | 49.08 | 49.44 | 0 | -0.84(-1.67%) | |
Jun 21, 2016 | 50.35 | 50.18 | 50.28 | 0 | +1.10(+2.24%) | |
Jun 20, 2016 | 49.18 | 49.14 | 49.18 | 0 | +0.95(+1.97%) | |
Jun 19, 2016 | 48.49 | 48.14 | 48.23 | 0 | -0.03(-0.06%) | |
Jun 18, 2016 | 48.29 | 45.83 | 48.26 | 0 | +0.00(+0.00%) | |
Jun 17, 2016 | 48.29 | 45.83 | 48.26 | 0 | +2.12(+4.59%) | |
Jun 16, 2016 | 46.17 | 45.83 | 46.14 | 0 | -1.32(-2.78%) | |
Jun 15, 2016 | 47.68 | 47.35 | 47.46 | 0 | -0.35(-0.73%) | |
Jun 14, 2016 | 48.07 | 47.72 | 47.81 | 0 | -0.69(-1.42%) | |
Jun 13, 2016 | 48.59 | 48.46 | 48.50 | 0 | -0.20(-0.41%) | |
Jun 12, 2016 | 48.93 | 48.58 | 48.70 | 0 | -0.18(-0.37%) | |
Jun 11, 2016 | 50.73 | 48.80 | 48.88 | 0 | +0.00(+0.00%) | |
Jun 10, 2016 | 50.73 | 48.80 | 48.88 | 0 | -1.63(-3.23%) | |
Jun 09, 2016 | 50.53 | 50.41 | 50.51 | 0 | -1.02(-1.98%) | |
Jun 08, 2016 | 51.54 | 51.43 | 51.53 | 0 | +1.13(+2.24%) | |
Jun 07, 2016 | 50.45 | 50.33 | 50.40 | 0 | +0.80(+1.61%) | |
Jun 06, 2016 | 49.75 | 49.60 | 49.60 | 0 | +0.82(+1.68%) | |
Jun 05, 2016 | 48.96 | 48.77 | 48.78 | 0 | -0.12(-0.25%) | |
Jun 04, 2016 | 49.41 | 48.33 | 48.90 | 0 | +0.00(+0.00%) | |
Jun 03, 2016 | 49.41 | 48.33 | 48.90 | 0 | -0.14(-0.29%) | |
Jun 02, 2016 | 49.10 | 48.98 | 49.04 | 0 | +0.15(+0.31%) | |
Jun 01, 2016 | 48.97 | 48.83 | 48.89 | 0 | -0.03(-0.06%) | |
May 31, 2016 | 49.00 | 48.75 | 48.92 | 0 | -0.56(-1.13%) | |
May 30, 2016 | 49.77 | 49.07 | 49.48 | 0 | -0.20(-0.40%) | |
May 29, 2016 | 49.72 | 49.52 | 49.68 | 0 | +0.12(+0.24%) | |
May 28, 2016 | 49.60 | 48.69 | 49.56 | 0 | +0.00(+0.00%) | |
May 27, 2016 | 49.60 | 48.69 | 49.56 | 0 | +0.20(+0.41%) | |
May 26, 2016 | 49.43 | 49.27 | 49.36 | 0 | -0.28(-0.56%) | |
May 25, 2016 | 49.73 | 49.56 | 49.64 | 0 | +0.41(+0.83%) | |
May 24, 2016 | 49.29 | 49.05 | 49.23 | 0 | +1.15(+2.39%) | |
May 23, 2016 | 48.12 | 48.05 | 48.08 | 0 | -0.21(-0.43%) | |
May 22, 2016 | 48.50 | 48.09 | 48.29 | 0 | -0.19(-0.39%) | |
May 21, 2016 | 49.29 | 47.95 | 48.48 | 0 | +0.00(+0.00%) | |
May 20, 2016 | 49.29 | 47.95 | 48.48 | 0 | +0.11(+0.23%) | |
May 19, 2016 | 48.55 | 48.20 | 48.37 | 0 | +0.39(+0.81%) | |
May 18, 2016 | 48.12 | 47.83 | 47.98 | 0 | -0.49(-1.01%) | |
May 17, 2016 | 48.58 | 48.36 | 48.47 | 0 | +0.59(+1.23%) | |
May 16, 2016 | 47.93 | 47.82 | 47.88 | 0 | +1.64(+3.55%) | |
May 15, 2016 | 46.45 | 46.15 | 46.24 | 0 | -0.13(-0.28%) | |
May 14, 2016 | 46.49 | 45.75 | 46.37 | 0 | +0.00(+0.00%) | |
May 13, 2016 | 46.49 | 45.75 | 46.37 | 0 | -0.03(-0.06%) | |
May 12, 2016 | 46.47 | 46.26 | 46.40 | 0 | +0.47(+1.02%) | |
May 11, 2016 | 46.04 | 45.90 | 45.93 | 0 | +1.35(+3.03%) | |
May 10, 2016 | 44.63 | 44.55 | 44.58 | 0 | +1.22(+2.81%) | |
May 09, 2016 | 43.37 | 43.19 | 43.36 | 0 | -2.35(-5.14%) | |
May 08, 2016 | 45.94 | 45.00 | 45.71 | 0 | +1.15(+2.58%) | |
May 07, 2016 | 45.34 | 43.54 | 44.56 | 0 | +0.00(+0.00%) | |
May 06, 2016 | 45.34 | 43.54 | 44.56 | 0 | +0.20(+0.45%) | |
May 05, 2016 | 44.59 | 44.35 | 44.36 | 0 | +0.07(+0.16%) | |
May 04, 2016 | 44.44 | 44.01 | 44.29 | 0 | +0.52(+1.19%) | |
May 03, 2016 | 43.85 | 43.74 | 43.77 | 0 | -1.06(-2.36%) | |
May 02, 2016 | 44.93 | 44.72 | 44.83 | 0 | -0.79(-1.73%) |