Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 49.90 | 50.40 | 49.70 | 50.38 | 1,218,708 | +0.49(+0.98%) |
May 30, 2017 | 49.59 | 50.29 | 49.59 | 49.89 | 883,391 | +0.08(+0.16%) |
May 26, 2017 | 49.82 | 50.08 | 49.16 | 49.81 | 500,596 | -0.35(-0.70%) |
May 25, 2017 | 50.09 | 50.30 | 49.89 | 50.16 | 320,396 | +0.19(+0.38%) |
May 24, 2017 | 49.99 | 50.19 | 49.72 | 49.97 | 422,063 | -0.02(-0.04%) |
May 23, 2017 | 50.09 | 50.14 | 49.64 | 49.99 | 425,638 | -0.17(-0.34%) |
May 22, 2017 | 51.66 | 52.43 | 50.10 | 50.16 | 555,873 | +0.77(+1.56%) |
May 19, 2017 | 49.24 | 49.54 | 48.98 | 49.39 | 466,181 | +0.11(+0.22%) |
May 18, 2017 | 50.23 | 50.62 | 48.96 | 49.28 | 728,086 | -0.96(-1.91%) |
May 17, 2017 | 50.59 | 50.56 | 50.07 | 50.24 | 553,713 | -0.35(-0.69%) |
May 16, 2017 | 51.28 | 51.31 | 50.36 | 50.59 | 747,316 | -0.63(-1.23%) |
May 15, 2017 | 52.32 | 52.32 | 51.01 | 51.22 | 768,007 | -1.00(-1.91%) |
May 12, 2017 | 53.31 | 53.54 | 52.16 | 52.22 | 983,623 | -1.32(-2.47%) |
May 11, 2017 | 55.44 | 55.50 | 53.08 | 53.54 | 1,186,267 | -3.42(-6.00%) |
May 10, 2017 | 57.13 | 57.42 | 56.84 | 56.96 | 402,484 | -0.27(-0.47%) |
May 09, 2017 | 56.80 | 57.28 | 56.36 | 57.23 | 448,811 | +1.12(+2.00%) |
May 08, 2017 | 56.31 | 56.74 | 55.87 | 56.11 | 211,678 | -0.23(-0.41%) |
May 05, 2017 | 56.35 | 56.43 | 56.00 | 56.34 | 237,150 | +0.13(+0.23%) |
May 04, 2017 | 55.77 | 56.21 | 55.65 | 56.21 | 264,253 | +0.56(+1.01%) |
May 03, 2017 | 55.91 | 56.21 | 55.63 | 55.65 | 362,803 | -0.68(-1.21%) |
May 02, 2017 | 56.79 | 57.18 | 55.87 | 56.33 | 289,531 | -0.56(-0.98%) |
May 01, 2017 | 57.42 | 57.61 | 56.88 | 56.89 | 400,704 | -0.52(-0.91%) |
Apr 28, 2017 | 57.83 | 57.86 | 57.09 | 57.41 | 274,618 | -0.48(-0.83%) |
Apr 27, 2017 | 58.20 | 58.22 | 57.75 | 57.89 | 307,895 | +0.02(+0.03%) |
Apr 26, 2017 | 57.00 | 57.96 | 56.87 | 57.87 | 347,644 | +1.01(+1.78%) |
Apr 25, 2017 | 56.36 | 57.16 | 55.92 | 56.86 | 661,425 | +0.88(+1.57%) |
Apr 24, 2017 | 56.29 | 56.40 | 55.89 | 55.98 | 316,057 | +0.12(+0.21%) |
Apr 21, 2017 | 55.84 | 56.14 | 55.57 | 55.86 | 303,078 | -0.16(-0.29%) |
Apr 20, 2017 | 56.00 | 56.26 | 55.59 | 56.02 | 428,075 | +0.23(+0.41%) |
Apr 19, 2017 | 56.40 | 56.60 | 55.71 | 55.79 | 365,702 | -0.54(-0.96%) |
Apr 18, 2017 | 56.30 | 56.63 | 55.56 | 56.33 | 334,728 | -0.17(-0.30%) |
Apr 17, 2017 | 56.25 | 56.50 | 55.83 | 56.50 | 231,456 | +0.26(+0.46%) |
Apr 13, 2017 | 56.59 | 56.71 | 56.24 | 56.24 | 375,452 | -0.56(-0.99%) |
Apr 12, 2017 | 56.72 | 56.91 | 56.30 | 56.80 | 350,481 | +0.11(+0.19%) |
Apr 11, 2017 | 56.48 | 59.63 | 56.09 | 56.69 | 329,546 | -0.06(-0.11%) |
Apr 10, 2017 | 56.22 | 56.78 | 55.86 | 56.75 | 325,656 | +0.55(+0.98%) |
Apr 07, 2017 | 55.41 | 56.21 | 55.24 | 56.20 | 414,476 | +0.62(+1.12%) |
Apr 06, 2017 | 55.65 | 55.82 | 55.35 | 55.58 | 277,793 | +0.03(+0.05%) |
Apr 05, 2017 | 56.20 | 56.22 | 55.24 | 55.55 | 297,110 | -0.56(-1.00%) |
Apr 04, 2017 | 55.93 | 56.75 | 55.72 | 56.11 | 456,176 | +0.11(+0.20%) |
Apr 03, 2017 | 55.57 | 56.30 | 55.52 | 56.00 | 426,864 | +0.44(+0.79%) |
Mar 31, 2017 | 55.75 | 55.98 | 55.50 | 55.56 | 396,951 | -0.40(-0.71%) |
Mar 30, 2017 | 56.29 | 56.63 | 55.71 | 55.96 | 577,805 | -0.35(-0.62%) |
Mar 29, 2017 | 56.37 | 56.59 | 56.00 | 56.31 | 300,719 | -0.05(-0.09%) |
Mar 28, 2017 | 56.04 | 56.42 | 55.65 | 56.36 | 360,756 | +0.04(+0.07%) |
Mar 27, 2017 | 55.46 | 56.44 | 55.28 | 56.32 | 388,569 | +0.38(+0.68%) |
Mar 24, 2017 | 56.11 | 56.89 | 55.72 | 55.94 | 367,718 | -0.12(-0.21%) |
Mar 23, 2017 | 56.15 | 56.76 | 55.59 | 56.06 | 419,929 | -0.15(-0.27%) |
Mar 22, 2017 | 56.15 | 56.26 | 55.34 | 56.21 | 436,208 | +0.20(+0.36%) |
Mar 21, 2017 | 57.58 | 57.58 | 55.95 | 56.01 | 242,418 | -1.35(-2.35%) |
Mar 20, 2017 | 57.21 | 57.43 | 56.87 | 57.36 | 226,177 | +0.15(+0.26%) |
Mar 17, 2017 | 57.06 | 57.44 | 56.58 | 57.21 | 491,165 | +0.19(+0.33%) |
Mar 16, 2017 | 57.62 | 57.64 | 56.75 | 57.02 | 211,604 | -0.59(-1.02%) |
Mar 15, 2017 | 56.52 | 57.82 | 56.52 | 57.61 | 268,938 | +1.22(+2.16%) |
Mar 14, 2017 | 56.80 | 56.90 | 55.91 | 56.39 | 590,702 | -0.44(-0.77%) |
Mar 13, 2017 | 57.80 | 56.53 | 56.83 | 242,010 | -0.76(-1.32%) | |
Mar 10, 2017 | 57.32 | 57.69 | 57.15 | 57.59 | 351,641 | +0.48(+0.84%) |
Mar 09, 2017 | 57.27 | 57.49 | 56.78 | 57.11 | 228,489 | -0.01(-0.02%) |
Mar 08, 2017 | 57.24 | 57.65 | 56.96 | 57.12 | 238,182 | -0.10(-0.17%) |
Mar 07, 2017 | 56.48 | 57.54 | 56.00 | 57.22 | 506,022 | +0.93(+1.65%) |
Mar 06, 2017 | 56.73 | 57.05 | 56.22 | 56.29 | 322,258 | -0.88(-1.54%) |
Mar 03, 2017 | 57.42 | 57.72 | 56.76 | 57.17 | 312,168 | -0.11(-0.19%) |
Mar 02, 2017 | 57.84 | 58.03 | 57.26 | 57.28 | 311,235 | -0.64(-1.10%) |
Mar 01, 2017 | 57.27 | 58.08 | 56.98 | 57.92 | 319,761 | +1.30(+2.30%) |
Feb 28, 2017 | 57.44 | 57.51 | 56.36 | 56.62 | 553,022 | -1.04(-1.80%) |
Feb 27, 2017 | 57.31 | 57.85 | 57.15 | 57.66 | 366,935 | +0.38(+0.66%) |
Feb 24, 2017 | 56.80 | 57.28 | 56.53 | 57.28 | 229,121 | -0.18(-0.31%) |
Feb 23, 2017 | 57.25 | 57.66 | 56.53 | 57.46 | 321,233 | +0.54(+0.95%) |
Feb 22, 2017 | 56.73 | 57.11 | 56.53 | 56.92 | 199,493 | +0.14(+0.25%) |
Feb 21, 2017 | 56.15 | 56.88 | 55.94 | 56.78 | 257,454 | +0.63(+1.12%) |
Feb 17, 2017 | 56.15 | 56.15 | 56.15 | 0 | -0.19(-0.34%) | |
Feb 16, 2017 | 57.10 | 57.25 | 56.26 | 56.34 | 281,872 | -0.54(-0.95%) |
Feb 15, 2017 | 56.01 | 57.02 | 55.92 | 56.88 | 191,472 | +0.64(+1.14%) |
Feb 14, 2017 | 56.30 | 57.00 | 56.21 | 56.24 | 310,426 | -0.18(-0.32%) |
Feb 13, 2017 | 56.38 | 56.70 | 56.23 | 56.42 | 147,941 | +0.20(+0.36%) |
Feb 10, 2017 | 56.00 | 56.46 | 55.78 | 56.22 | 147,053 | +0.15(+0.27%) |
Feb 09, 2017 | 55.75 | 56.19 | 55.38 | 56.07 | 197,604 | +0.61(+1.10%) |
Feb 08, 2017 | 55.30 | 55.71 | 54.98 | 55.46 | 202,742 | -0.13(-0.23%) |
Feb 07, 2017 | 55.26 | 55.95 | 55.17 | 55.59 | 238,860 | +0.16(+0.29%) |
Feb 06, 2017 | 55.92 | 56.13 | 55.32 | 55.43 | 329,561 | -0.65(-1.16%) |
Feb 03, 2017 | 56.94 | 57.13 | 55.90 | 56.08 | 540,067 | -0.24(-0.43%) |
Feb 02, 2017 | 53.81 | 56.91 | 53.56 | 56.32 | 646,193 | +3.31(+6.24%) |
Feb 01, 2017 | 52.84 | 53.18 | 52.53 | 53.01 | 246,709 | +0.25(+0.47%) |
Jan 31, 2017 | 51.76 | 52.92 | 51.58 | 52.76 | 245,169 | +0.92(+1.77%) |
Jan 30, 2017 | 52.34 | 52.39 | 51.50 | 51.84 | 395,871 | -0.29(-0.56%) |
Jan 27, 2017 | 52.68 | 52.79 | 52.07 | 52.13 | 243,138 | -0.37(-0.70%) |
Jan 26, 2017 | 52.44 | 52.78 | 52.14 | 52.50 | 183,453 | -0.13(-0.25%) |
Jan 25, 2017 | 52.80 | 52.97 | 52.42 | 52.63 | 173,980 | +0.07(+0.13%) |
Jan 24, 2017 | 51.57 | 52.69 | 51.45 | 52.56 | 210,704 | +0.85(+1.64%) |
Jan 23, 2017 | 51.89 | 52.19 | 51.56 | 51.71 | 197,792 | -0.01(-0.02%) |
Jan 20, 2017 | 51.61 | 51.99 | 51.47 | 51.72 | 325,374 | +0.00(+0.00%) |
Jan 19, 2017 | 51.78 | 52.11 | 51.52 | 51.72 | 245,181 | -0.15(-0.29%) |
Jan 18, 2017 | 52.15 | 52.15 | 51.69 | 51.87 | 212,263 | -0.04(-0.08%) |
Jan 17, 2017 | 51.54 | 52.10 | 51.02 | 51.91 | 300,725 | +0.01(+0.02%) |
Jan 13, 2017 | 51.90 | 51.90 | 51.90 | 0 | +0.42(+0.82%) | |
Jan 12, 2017 | 51.78 | 51.85 | 51.38 | 51.48 | 294,975 | -0.60(-1.15%) |
Jan 11, 2017 | 52.24 | 52.69 | 51.73 | 52.08 | 393,548 | -0.29(-0.55%) |
Jan 10, 2017 | 52.33 | 52.77 | 51.88 | 52.37 | 630,728 | -0.29(-0.55%) |
Jan 09, 2017 | 52.56 | 52.84 | 52.23 | 52.66 | 595,960 | -0.10(-0.19%) |
Jan 06, 2017 | 53.25 | 53.36 | 52.74 | 52.76 | 229,529 | -0.61(-1.14%) |
Jan 05, 2017 | 53.44 | 53.63 | 52.68 | 53.37 | 271,524 | +0.08(+0.15%) |
Jan 04, 2017 | 53.13 | 53.80 | 53.08 | 53.29 | 453,815 | +0.52(+0.99%) |
Jan 03, 2017 | 52.55 | 53.02 | 51.64 | 52.77 | 478,123 | +0.67(+1.29%) |
Dec 30, 2016 | 52.10 | 52.10 | 52.10 | 0 | -0.01(-0.02%) | |
Dec 29, 2016 | 51.91 | 52.13 | 51.83 | 52.11 | 226,666 | +0.19(+0.37%) |
Dec 28, 2016 | 52.27 | 52.28 | 51.73 | 51.92 | 412,446 | -0.47(-0.90%) |
Dec 27, 2016 | 51.69 | 52.89 | 51.60 | 52.39 | 433,690 | +0.93(+1.81%) |
Dec 23, 2016 | 51.46 | 51.46 | 51.46 | 0 | +2.72(+5.58%) | |
Dec 22, 2016 | 49.14 | 49.14 | 48.59 | 48.74 | 363,975 | -0.46(-0.93%) |
Dec 21, 2016 | 49.55 | 49.70 | 49.17 | 49.20 | 292,139 | -0.19(-0.38%) |
Dec 20, 2016 | 49.51 | 49.66 | 49.23 | 49.39 | 344,924 | +0.07(+0.14%) |
Dec 19, 2016 | 49.70 | 50.11 | 49.14 | 49.32 | 358,254 | -0.59(-1.18%) |
Dec 16, 2016 | 50.42 | 50.84 | 49.84 | 49.91 | 1,416,838 | -0.29(-0.58%) |
Dec 15, 2016 | 49.67 | 50.44 | 49.51 | 50.20 | 416,259 | +0.75(+1.52%) |
Dec 14, 2016 | 49.41 | 49.47 | 48.96 | 49.45 | 474,755 | +0.18(+0.37%) |
Dec 13, 2016 | 48.07 | 49.31 | 48.07 | 49.27 | 672,919 | +1.27(+2.65%) |
Dec 12, 2016 | 46.93 | 48.03 | 46.50 | 48.00 | 626,546 | +0.91(+1.93%) |
Dec 09, 2016 | 46.53 | 47.52 | 46.46 | 47.09 | 451,071 | +0.56(+1.20%) |
Dec 08, 2016 | 46.79 | 46.85 | 46.03 | 46.53 | 562,583 | -0.19(-0.41%) |
Dec 07, 2016 | 46.43 | 46.95 | 46.11 | 46.72 | 340,563 | +0.10(+0.21%) |
Dec 06, 2016 | 46.55 | 46.91 | 46.08 | 46.62 | 311,208 | -0.10(-0.21%) |
Dec 05, 2016 | 46.76 | 46.85 | 46.26 | 46.72 | 414,677 | +0.36(+0.78%) |
Dec 02, 2016 | 46.35 | 46.77 | 46.09 | 46.36 | 329,537 | -0.13(-0.28%) |
Dec 01, 2016 | 47.61 | 47.61 | 46.24 | 46.49 | 653,370 | -1.08(-2.27%) |
Nov 30, 2016 | 48.39 | 48.39 | 47.28 | 47.57 | 694,690 | -0.55(-1.14%) |
Nov 29, 2016 | 48.33 | 48.73 | 48.02 | 48.12 | 301,616 | -0.29(-0.60%) |
Nov 28, 2016 | 49.10 | 49.25 | 48.39 | 48.41 | 263,389 | -0.64(-1.30%) |
Nov 25, 2016 | 49.25 | 49.39 | 49.00 | 49.05 | 245,814 | +0.01(+0.02%) |
Nov 23, 2016 | 49.04 | 49.04 | 49.04 | 0 | +0.06(+0.12%) | |
Nov 22, 2016 | 49.00 | 49.30 | 48.77 | 48.98 | 411,822 | -0.06(-0.12%) |
Nov 21, 2016 | 49.31 | 49.47 | 48.80 | 49.04 | 326,996 | -0.08(-0.16%) |
Nov 18, 2016 | 50.28 | 50.40 | 48.98 | 49.12 | 344,403 | -1.21(-2.40%) |
Nov 17, 2016 | 50.67 | 51.04 | 50.24 | 50.33 | 275,615 | +0.50(+1.00%) |
Nov 16, 2016 | 49.92 | 50.11 | 49.55 | 49.83 | 252,604 | -0.21(-0.42%) |
Nov 15, 2016 | 50.19 | 50.31 | 49.78 | 50.04 | 386,987 | -0.02(-0.04%) |
Nov 14, 2016 | 50.07 | 50.52 | 49.65 | 50.06 | 345,796 | +0.36(+0.72%) |
Nov 11, 2016 | 49.52 | 50.19 | 48.98 | 49.70 | 418,345 | +0.29(+0.59%) |
Nov 10, 2016 | 49.73 | 49.84 | 48.41 | 49.41 | 426,505 | +0.42(+0.86%) |
Nov 09, 2016 | 46.65 | 49.03 | 46.65 | 48.99 | 510,851 | +2.54(+5.47%) |
Nov 08, 2016 | 45.84 | 46.76 | 45.70 | 46.45 | 293,217 | +0.41(+0.89%) |
Nov 07, 2016 | 46.48 | 46.48 | 45.88 | 46.04 | 336,524 | +0.21(+0.46%) |
Nov 04, 2016 | 46.11 | 46.77 | 45.40 | 45.83 | 708,998 | -0.60(-1.29%) |
Nov 03, 2016 | 45.30 | 47.46 | 44.64 | 46.43 | 748,974 | +0.36(+0.78%) |
Nov 02, 2016 | 45.80 | 46.40 | 45.60 | 46.07 | 458,013 | +0.25(+0.55%) |
Nov 01, 2016 | 45.17 | 46.12 | 44.97 | 45.82 | 363,354 | +0.54(+1.19%) |
Oct 31, 2016 | 45.89 | 45.89 | 45.05 | 45.28 | 416,493 | -0.54(-1.18%) |
Oct 28, 2016 | 46.38 | 46.98 | 45.76 | 45.82 | 260,964 | -0.70(-1.50%) |
Oct 27, 2016 | 47.43 | 47.52 | 46.42 | 46.52 | 237,853 | -0.58(-1.23%) |
Oct 26, 2016 | 47.23 | 47.48 | 46.90 | 47.10 | 235,601 | -0.46(-0.97%) |
Oct 25, 2016 | 47.81 | 47.92 | 47.43 | 47.56 | 191,974 | -0.48(-1.00%) |
Oct 24, 2016 | 48.13 | 48.17 | 47.70 | 48.04 | 130,357 | +0.46(+0.97%) |
Oct 21, 2016 | 46.92 | 47.75 | 46.77 | 47.58 | 179,181 | +0.17(+0.36%) |
Oct 20, 2016 | 47.38 | 47.67 | 47.06 | 47.41 | 175,766 | -0.09(-0.19%) |
Oct 19, 2016 | 47.50 | 47.74 | 47.18 | 47.50 | 154,498 | +0.04(+0.08%) |
Oct 18, 2016 | 47.35 | 47.88 | 47.09 | 47.46 | 152,938 | +0.46(+0.98%) |
Oct 17, 2016 | 47.30 | 47.39 | 46.97 | 47.00 | 275,488 | -0.35(-0.74%) |
Oct 14, 2016 | 47.63 | 47.79 | 47.26 | 47.35 | 194,162 | -0.19(-0.40%) |
Oct 13, 2016 | 46.89 | 47.75 | 46.89 | 47.54 | 265,428 | +0.24(+0.51%) |
Oct 12, 2016 | 47.32 | 47.57 | 47.06 | 47.30 | 193,502 | -0.07(-0.15%) |
Oct 11, 2016 | 48.52 | 48.52 | 46.94 | 47.37 | 262,477 | -1.26(-2.59%) |
Oct 10, 2016 | 48.34 | 49.00 | 48.15 | 48.63 | 142,179 | +0.51(+1.06%) |
Oct 07, 2016 | 48.30 | 48.41 | 47.49 | 48.12 | 417,795 | -0.13(-0.27%) |
Oct 06, 2016 | 48.00 | 48.31 | 47.62 | 48.25 | 356,614 | -0.07(-0.14%) |
Oct 05, 2016 | 48.21 | 48.71 | 48.21 | 48.32 | 181,948 | +0.34(+0.71%) |
Oct 04, 2016 | 47.99 | 48.23 | 47.53 | 47.98 | 149,410 | -0.05(-0.10%) |
Oct 03, 2016 | 48.25 | 48.25 | 47.61 | 48.03 | 239,212 | -0.24(-0.50%) |
Sep 30, 2016 | 47.97 | 48.58 | 47.52 | 48.27 | 393,177 | +0.56(+1.17%) |
Sep 29, 2016 | 48.30 | 48.30 | 47.30 | 47.71 | 428,514 | -0.54(-1.12%) |
Sep 28, 2016 | 48.12 | 48.32 | 47.89 | 48.25 | 261,996 | +0.02(+0.04%) |
Sep 27, 2016 | 48.11 | 48.52 | 47.82 | 48.23 | 388,941 | +0.05(+0.10%) |
Sep 26, 2016 | 48.68 | 48.68 | 48.14 | 48.18 | 363,322 | -0.50(-1.03%) |
Sep 23, 2016 | 48.21 | 48.83 | 48.13 | 48.68 | 324,040 | +0.46(+0.95%) |
Sep 22, 2016 | 47.65 | 48.28 | 47.40 | 48.22 | 361,372 | +1.04(+2.20%) |
Sep 21, 2016 | 46.83 | 47.27 | 46.72 | 47.18 | 391,572 | +0.27(+0.58%) |
Sep 20, 2016 | 47.40 | 47.78 | 46.89 | 46.91 | 368,748 | -0.36(-0.76%) |
Sep 19, 2016 | 46.96 | 47.53 | 46.95 | 47.27 | 377,615 | +0.23(+0.49%) |
Sep 16, 2016 | 46.82 | 47.12 | 46.44 | 47.04 | 761,167 | +0.33(+0.71%) |
Sep 15, 2016 | 46.61 | 46.83 | 46.21 | 46.71 | 768,375 | +0.26(+0.56%) |
Sep 14, 2016 | 47.10 | 47.56 | 46.32 | 46.45 | 783,344 | -0.45(-0.96%) |
Sep 13, 2016 | 46.97 | 47.19 | 46.47 | 46.90 | 384,847 | -0.49(-1.03%) |
Sep 12, 2016 | 46.70 | 47.42 | 46.54 | 47.39 | 308,065 | +0.64(+1.37%) |
Sep 09, 2016 | 47.59 | 47.95 | 46.75 | 46.75 | 356,003 | -1.30(-2.71%) |
Sep 08, 2016 | 48.44 | 48.48 | 48.02 | 48.05 | 272,187 | -0.47(-0.97%) |
Sep 07, 2016 | 48.25 | 48.53 | 47.81 | 48.52 | 438,768 | +0.30(+0.62%) |
Sep 06, 2016 | 48.14 | 48.26 | 47.82 | 48.22 | 341,199 | +0.23(+0.48%) |
Sep 02, 2016 | 47.90 | 47.99 | 47.99 | 47.99 | 340,200 | +0.29(+0.61%) |
Sep 01, 2016 | 47.84 | 48.24 | 47.42 | 47.70 | 352,622 | -0.43(-0.89%) |
Aug 31, 2016 | 48.53 | 48.53 | 47.78 | 48.13 | 263,463 | -0.42(-0.87%) |
Aug 30, 2016 | 48.32 | 48.82 | 47.79 | 48.55 | 526,320 | +0.28(+0.58%) |
Aug 29, 2016 | 48.21 | 48.50 | 48.02 | 48.27 | 212,658 | +0.23(+0.48%) |
Aug 26, 2016 | 48.24 | 48.46 | 47.73 | 48.04 | 321,443 | +0.00(+0.00%) |
Aug 25, 2016 | 48.29 | 48.38 | 47.84 | 48.04 | 315,608 | -0.23(-0.48%) |
Aug 24, 2016 | 48.72 | 48.77 | 48.07 | 48.27 | 451,272 | -0.49(-1.00%) |
Aug 23, 2016 | 48.67 | 48.84 | 48.28 | 48.76 | 423,263 | +0.25(+0.52%) |
Aug 22, 2016 | 48.00 | 48.77 | 47.95 | 48.51 | 367,521 | +0.35(+0.73%) |
Aug 19, 2016 | 48.13 | 48.62 | 47.95 | 48.16 | 281,592 | +0.03(+0.06%) |
Aug 18, 2016 | 48.13 | 48.37 | 47.73 | 48.13 | 381,978 | +0.03(+0.06%) |
Aug 17, 2016 | 48.34 | 48.51 | 47.64 | 48.10 | 366,495 | -0.14(-0.29%) |
Aug 16, 2016 | 50.15 | 50.15 | 48.22 | 48.24 | 383,256 | -1.89(-3.77%) |
Aug 15, 2016 | 50.21 | 50.44 | 49.40 | 50.13 | 701,508 | +0.00(+0.00%) |
Aug 12, 2016 | 47.05 | 50.53 | 46.97 | 50.13 | 1,154,010 | +2.82(+5.96%) |
Aug 11, 2016 | 48.24 | 48.48 | 47.22 | 47.31 | 630,205 | -0.88(-1.83%) |
Aug 10, 2016 | 49.05 | 49.05 | 47.41 | 48.19 | 766,753 | -1.42(-2.86%) |
Aug 09, 2016 | 50.27 | 50.35 | 49.60 | 49.61 | 541,916 | -0.51(-1.02%) |
Aug 08, 2016 | 51.20 | 51.20 | 49.80 | 50.12 | 546,897 | -1.26(-2.45%) |
Aug 05, 2016 | 53.27 | 53.27 | 51.16 | 51.38 | 729,050 | -1.59(-3.00%) |
Aug 04, 2016 | 54.81 | 54.81 | 52.92 | 52.97 | 531,909 | +0.77(+1.48%) |
Aug 03, 2016 | 52.60 | 52.63 | 51.95 | 52.20 | 553,273 | -0.55(-1.04%) |
Aug 02, 2016 | 53.47 | 53.57 | 52.48 | 52.75 | 501,736 | -0.84(-1.57%) |
Aug 01, 2016 | 53.58 | 54.22 | 53.10 | 53.59 | 544,669 | +0.09(+0.17%) |
Jul 29, 2016 | 53.83 | 53.85 | 53.29 | 53.50 | 610,577 | -0.31(-0.58%) |
Jul 28, 2016 | 54.31 | 54.31 | 53.60 | 53.81 | 282,682 | -0.62(-1.14%) |
Jul 27, 2016 | 53.80 | 54.47 | 53.80 | 54.43 | 305,478 | +0.64(+1.19%) |
Jul 26, 2016 | 53.80 | 54.07 | 53.44 | 53.79 | 415,721 | +0.05(+0.09%) |
Jul 25, 2016 | 54.11 | 54.13 | 53.31 | 53.74 | 307,136 | -0.44(-0.81%) |
Jul 22, 2016 | 54.58 | 54.59 | 53.97 | 54.18 | 198,499 | -0.27(-0.50%) |
Jul 21, 2016 | 54.68 | 55.03 | 54.20 | 54.45 | 185,193 | -0.36(-0.66%) |
Jul 20, 2016 | 54.70 | 55.12 | 54.65 | 54.81 | 168,580 | +0.31(+0.57%) |
Jul 19, 2016 | 54.90 | 55.23 | 54.36 | 54.50 | 242,805 | -0.64(-1.16%) |
Jul 18, 2016 | 55.65 | 55.86 | 55.09 | 55.14 | 233,490 | -0.37(-0.67%) |
Jul 15, 2016 | 56.44 | 56.53 | 55.24 | 55.51 | 297,557 | -0.87(-1.54%) |
Jul 14, 2016 | 56.83 | 56.97 | 56.14 | 56.38 | 226,229 | -0.09(-0.16%) |
Jul 13, 2016 | 57.11 | 57.34 | 56.35 | 56.47 | 325,850 | -0.28(-0.49%) |
Jul 12, 2016 | 56.28 | 57.01 | 56.28 | 56.75 | 496,859 | +0.66(+1.18%) |
Jul 11, 2016 | 55.97 | 56.69 | 55.56 | 56.09 | 264,998 | +0.26(+0.47%) |
Jul 08, 2016 | 55.57 | 56.29 | 55.24 | 55.83 | 276,014 | +0.59(+1.07%) |
Jul 07, 2016 | 55.00 | 55.50 | 54.96 | 55.24 | 342,357 | +0.29(+0.53%) |
Jul 06, 2016 | 54.23 | 55.02 | 53.98 | 54.95 | 348,532 | +0.66(+1.22%) |
Jul 05, 2016 | 54.56 | 54.77 | 54.11 | 54.29 | 336,806 | -0.43(-0.79%) |
Jul 01, 2016 | 55.40 | 54.72 | 54.72 | 54.72 | 302,100 | -0.68(-1.23%) |
Jun 30, 2016 | 54.89 | 55.43 | 54.19 | 55.40 | 413,674 | +0.67(+1.22%) |
Jun 29, 2016 | 54.70 | 54.98 | 54.52 | 54.73 | 580,532 | +0.61(+1.13%) |
Jun 28, 2016 | 53.59 | 54.37 | 53.55 | 54.12 | 568,061 | +0.89(+1.67%) |
Jun 27, 2016 | 52.75 | 53.42 | 52.23 | 53.23 | 740,210 | +0.08(+0.15%) |
Jun 24, 2016 | 52.43 | 53.49 | 52.43 | 53.15 | 737,333 | -1.36(-2.49%) |
Jun 23, 2016 | 54.18 | 54.71 | 53.89 | 54.51 | 370,414 | +0.84(+1.57%) |
Jun 22, 2016 | 53.02 | 54.32 | 52.88 | 53.67 | 390,471 | +0.69(+1.30%) |
Jun 21, 2016 | 53.26 | 53.47 | 52.81 | 52.98 | 343,730 | -0.16(-0.30%) |
Jun 20, 2016 | 53.27 | 53.77 | 53.02 | 53.14 | 333,141 | +0.70(+1.33%) |
Jun 17, 2016 | 53.29 | 53.29 | 52.14 | 52.44 | 795,705 | -0.48(-0.91%) |
Jun 16, 2016 | 52.14 | 53.01 | 51.82 | 52.92 | 584,357 | +0.36(+0.68%) |
Jun 15, 2016 | 52.56 | 53.05 | 52.29 | 52.56 | 366,916 | +0.09(+0.17%) |
Jun 14, 2016 | 51.90 | 52.67 | 51.90 | 52.47 | 555,827 | +0.46(+0.88%) |
Jun 13, 2016 | 52.51 | 52.77 | 51.68 | 52.01 | 463,821 | -0.76(-1.44%) |
Jun 10, 2016 | 52.98 | 53.03 | 52.45 | 52.77 | 287,958 | -0.84(-1.57%) |
Jun 09, 2016 | 53.46 | 53.91 | 53.29 | 53.61 | 396,410 | -0.22(-0.41%) |
Jun 08, 2016 | 53.48 | 53.93 | 53.15 | 53.83 | 348,613 | +0.33(+0.62%) |
Jun 07, 2016 | 53.35 | 53.67 | 52.99 | 53.50 | 286,066 | +0.03(+0.06%) |
Jun 06, 2016 | 53.81 | 53.91 | 53.45 | 53.47 | 251,991 | -0.17(-0.32%) |
Jun 03, 2016 | 53.93 | 53.97 | 53.15 | 53.64 | 216,822 | -0.15(-0.28%) |
Jun 02, 2016 | 53.82 | 54.35 | 53.36 | 53.79 | 374,913 | -0.19(-0.35%) |