Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 51.74 | 51.89 | 51.59 | 51.68 | 80,128 | -0.02(-0.03%) |
Feb 27, 2017 | 51.59 | 51.89 | 51.49 | 51.70 | 162,263 | +0.19(+0.37%) |
Feb 24, 2017 | 51.12 | 51.53 | 50.85 | 51.51 | 35,544 | +0.46(+0.89%) |
Feb 23, 2017 | 50.69 | 51.09 | 50.39 | 51.05 | 129,284 | +0.51(+1.01%) |
Feb 22, 2017 | 50.63 | 50.91 | 50.28 | 50.54 | 107,226 | -0.08(-0.16%) |
Feb 21, 2017 | 50.01 | 50.69 | 49.84 | 50.62 | 34,350 | +0.59(+1.18%) |
Feb 17, 2017 | 50.03 | 50.03 | 50.03 | 0 | +0.18(+0.37%) | |
Feb 16, 2017 | 49.44 | 50.09 | 49.44 | 49.84 | 37,253 | +0.52(+1.05%) |
Feb 15, 2017 | 49.19 | 49.41 | 48.77 | 49.32 | 69,660 | -0.03(-0.06%) |
Feb 14, 2017 | 49.69 | 49.69 | 49.00 | 49.35 | 53,329 | -0.43(-0.87%) |
Feb 13, 2017 | 49.79 | 49.90 | 49.39 | 49.79 | 32,978 | +0.09(+0.18%) |
Feb 10, 2017 | 49.32 | 49.73 | 49.15 | 49.70 | 36,634 | +0.34(+0.68%) |
Feb 09, 2017 | 49.57 | 49.77 | 49.24 | 49.36 | 29,243 | -0.22(-0.45%) |
Feb 08, 2017 | 49.22 | 49.71 | 49.16 | 49.59 | 55,187 | +0.46(+0.94%) |
Feb 07, 2017 | 49.15 | 49.29 | 49.07 | 49.12 | 47,732 | +0.02(+0.03%) |
Feb 06, 2017 | 49.07 | 49.16 | 48.75 | 49.11 | 16,816 | +0.16(+0.33%) |
Feb 03, 2017 | 49.19 | 49.39 | 48.86 | 48.95 | 50,944 | +0.01(+0.02%) |
Feb 02, 2017 | 48.22 | 48.96 | 48.22 | 48.93 | 32,735 | +0.85(+1.77%) |
Feb 01, 2017 | 48.55 | 48.86 | 48.07 | 48.08 | 48,126 | -0.66(-1.35%) |
Jan 31, 2017 | 48.59 | 49.17 | 48.59 | 48.74 | 30,434 | +0.20(+0.41%) |
Jan 30, 2017 | 48.63 | 48.77 | 48.42 | 48.54 | 64,264 | -0.13(-0.26%) |
Jan 27, 2017 | 49.00 | 49.11 | 48.51 | 48.67 | 26,837 | -0.26(-0.54%) |
Jan 26, 2017 | 49.10 | 49.30 | 48.82 | 48.93 | 39,500 | -0.14(-0.28%) |
Jan 25, 2017 | 49.52 | 49.66 | 48.99 | 49.07 | 36,686 | -0.54(-1.08%) |
Jan 24, 2017 | 49.59 | 49.78 | 49.45 | 49.60 | 19,872 | -0.04(-0.08%) |
Jan 23, 2017 | 49.31 | 49.66 | 49.21 | 49.64 | 32,898 | +0.39(+0.80%) |
Jan 20, 2017 | 48.84 | 49.30 | 48.80 | 49.25 | 15,810 | +0.42(+0.87%) |
Jan 19, 2017 | 49.03 | 49.11 | 48.74 | 48.83 | 30,995 | -0.45(-0.91%) |
Jan 18, 2017 | 49.46 | 49.57 | 49.21 | 49.27 | 53,042 | -0.13(-0.26%) |
Jan 17, 2017 | 49.11 | 49.47 | 49.02 | 49.40 | 36,762 | +0.42(+0.87%) |
Jan 13, 2017 | 48.98 | 48.98 | 48.98 | 0 | -0.26(-0.52%) | |
Jan 12, 2017 | 49.07 | 49.26 | 48.50 | 49.23 | 28,753 | +0.20(+0.41%) |
Jan 11, 2017 | 49.42 | 49.42 | 48.95 | 49.03 | 56,838 | -0.38(-0.78%) |
Jan 10, 2017 | 49.95 | 49.95 | 49.41 | 49.42 | 43,294 | -0.62(-1.25%) |
Jan 09, 2017 | 50.61 | 50.61 | 50.01 | 50.04 | 32,484 | -0.38(-0.75%) |
Jan 06, 2017 | 50.31 | 50.60 | 50.11 | 50.42 | 128,243 | +0.07(+0.14%) |
Jan 05, 2017 | 49.77 | 50.37 | 49.39 | 50.35 | 16,359 | +0.45(+0.90%) |
Jan 04, 2017 | 49.40 | 49.98 | 49.40 | 49.90 | 713,093 | +0.56(+1.14%) |
Jan 03, 2017 | 49.79 | 49.87 | 49.04 | 49.34 | 47,927 | -0.26(-0.53%) |
Dec 30, 2016 | 49.60 | 49.60 | 49.60 | 0 | +0.61(+1.24%) | |
Dec 29, 2016 | 48.55 | 49.15 | 48.39 | 48.99 | 32,041 | +0.56(+1.16%) |
Dec 28, 2016 | 48.67 | 48.71 | 48.19 | 48.43 | 40,722 | -0.21(-0.43%) |
Dec 27, 2016 | 48.64 | 48.83 | 48.35 | 48.64 | 45,788 | +0.16(+0.33%) |
Dec 23, 2016 | 48.48 | 48.48 | 48.48 | 0 | +0.18(+0.38%) | |
Dec 22, 2016 | 48.02 | 48.33 | 47.71 | 48.30 | 25,785 | +0.14(+0.28%) |
Dec 21, 2016 | 48.95 | 49.28 | 48.11 | 48.16 | 20,156 | -0.75(-1.53%) |
Dec 20, 2016 | 48.87 | 49.14 | 48.66 | 48.91 | 40,106 | -0.00(-0.01%) |
Dec 19, 2016 | 48.53 | 49.11 | 48.39 | 48.91 | 53,389 | +0.60(+1.24%) |
Dec 16, 2016 | 47.56 | 48.56 | 47.56 | 48.31 | 64,294 | +0.91(+1.92%) |
Dec 15, 2016 | 47.45 | 47.98 | 47.20 | 47.41 | 62,154 | -0.11(-0.23%) |
Dec 14, 2016 | 48.38 | 48.49 | 47.46 | 47.51 | 93,032 | -0.87(-1.80%) |
Dec 13, 2016 | 48.54 | 48.61 | 48.09 | 48.38 | 91,833 | +0.01(+0.02%) |
Dec 12, 2016 | 48.04 | 48.42 | 48.01 | 48.38 | 48,546 | +0.27(+0.55%) |
Dec 09, 2016 | 48.16 | 48.71 | 48.06 | 48.11 | 44,315 | -0.06(-0.13%) |
Dec 08, 2016 | 47.56 | 48.24 | 47.43 | 48.17 | 112,306 | +0.34(+0.72%) |
Dec 07, 2016 | 46.91 | 47.86 | 46.91 | 47.83 | 320,525 | +0.96(+2.06%) |
Dec 06, 2016 | 46.68 | 47.06 | 46.51 | 46.86 | 48,585 | +0.23(+0.49%) |
Dec 05, 2016 | 46.47 | 46.64 | 46.06 | 46.64 | 42,335 | +0.26(+0.56%) |
Dec 02, 2016 | 46.05 | 46.92 | 46.05 | 46.38 | 53,398 | +0.54(+1.18%) |
Dec 01, 2016 | 46.52 | 46.52 | 45.61 | 45.84 | 72,797 | -0.81(-1.73%) |
Nov 30, 2016 | 46.85 | 46.92 | 46.30 | 46.65 | 66,622 | -0.38(-0.80%) |
Nov 29, 2016 | 46.61 | 47.30 | 46.61 | 47.02 | 23,526 | +0.35(+0.75%) |
Nov 28, 2016 | 46.32 | 46.83 | 46.32 | 46.67 | 44,824 | +0.42(+0.91%) |
Nov 25, 2016 | 45.98 | 46.47 | 45.98 | 46.25 | 12,521 | +0.23(+0.51%) |
Nov 23, 2016 | 46.01 | 46.01 | 46.01 | 0 | -0.26(-0.56%) | |
Nov 22, 2016 | 45.65 | 46.29 | 45.51 | 46.27 | 78,361 | +0.78(+1.72%) |
Nov 21, 2016 | 45.96 | 46.29 | 45.43 | 45.49 | 233,365 | -0.31(-0.67%) |
Nov 18, 2016 | 45.84 | 45.99 | 45.46 | 45.79 | 94,152 | +0.02(+0.03%) |
Nov 17, 2016 | 46.11 | 46.63 | 45.71 | 45.78 | 43,950 | -0.67(-1.45%) |
Nov 16, 2016 | 46.38 | 46.61 | 46.12 | 46.45 | 60,061 | -0.01(-0.02%) |
Nov 15, 2016 | 47.45 | 47.77 | 46.20 | 46.46 | 42,497 | -0.86(-1.82%) |
Nov 14, 2016 | 46.22 | 47.50 | 45.89 | 47.32 | 36,138 | +0.98(+2.11%) |
Nov 11, 2016 | 46.13 | 47.04 | 46.13 | 46.34 | 53,487 | +0.25(+0.54%) |
Nov 10, 2016 | 47.20 | 47.20 | 45.55 | 46.09 | 126,101 | -1.18(-2.50%) |
Nov 09, 2016 | 47.18 | 47.81 | 46.54 | 47.27 | 76,221 | -0.96(-2.00%) |
Nov 08, 2016 | 47.99 | 48.38 | 47.59 | 48.23 | 17,586 | +0.20(+0.41%) |
Nov 07, 2016 | 47.89 | 48.14 | 47.69 | 48.04 | 47,046 | +0.54(+1.14%) |
Nov 04, 2016 | 47.19 | 47.65 | 46.93 | 47.50 | 93,122 | +0.44(+0.93%) |
Nov 03, 2016 | 47.41 | 47.41 | 47.01 | 47.06 | 91,658 | -0.34(-0.73%) |
Nov 02, 2016 | 47.85 | 47.93 | 47.41 | 47.41 | 54,466 | -0.42(-0.88%) |
Nov 01, 2016 | 48.67 | 48.78 | 47.73 | 47.83 | 80,624 | -1.14(-2.33%) |
Oct 31, 2016 | 48.19 | 48.99 | 48.13 | 48.97 | 159,219 | +0.96(+1.99%) |
Oct 28, 2016 | 47.61 | 48.28 | 47.61 | 48.02 | 49,998 | +0.43(+0.91%) |
Oct 27, 2016 | 48.82 | 48.82 | 47.41 | 47.59 | 111,356 | -1.39(-2.83%) |
Oct 26, 2016 | 48.89 | 49.06 | 48.44 | 48.97 | 29,845 | -0.12(-0.24%) |
Oct 25, 2016 | 48.93 | 49.16 | 48.67 | 49.09 | 18,087 | -0.03(-0.06%) |
Oct 24, 2016 | 49.14 | 49.61 | 48.89 | 49.12 | 22,968 | +0.12(+0.24%) |
Oct 21, 2016 | 49.03 | 49.16 | 48.90 | 49.00 | 20,545 | -0.23(-0.46%) |
Oct 20, 2016 | 49.24 | 49.53 | 49.07 | 49.23 | 35,990 | +0.00(+0.00%) |
Oct 19, 2016 | 49.17 | 49.34 | 48.96 | 49.23 | 342,634 | +0.05(+0.11%) |
Oct 18, 2016 | 49.23 | 49.43 | 48.95 | 49.17 | 28,952 | +0.27(+0.56%) |
Oct 17, 2016 | 48.92 | 49.14 | 48.79 | 48.90 | 114,625 | +0.06(+0.13%) |
Oct 14, 2016 | 48.99 | 49.17 | 48.55 | 48.84 | 33,006 | -0.08(-0.16%) |
Oct 13, 2016 | 48.45 | 49.00 | 48.42 | 48.92 | 37,820 | +0.29(+0.60%) |
Oct 12, 2016 | 48.13 | 48.63 | 48.12 | 48.63 | 35,334 | +0.56(+1.17%) |
Oct 11, 2016 | 48.36 | 48.55 | 47.97 | 48.06 | 84,928 | -0.43(-0.89%) |
Oct 10, 2016 | 48.36 | 48.72 | 48.36 | 48.49 | 88,469 | +0.16(+0.34%) |
Oct 07, 2016 | 48.60 | 49.13 | 48.15 | 48.33 | 40,575 | -0.05(-0.11%) |
Oct 06, 2016 | 48.23 | 48.87 | 47.69 | 48.38 | 154,263 | +0.01(+0.02%) |
Oct 05, 2016 | 49.64 | 49.82 | 48.38 | 48.38 | 108,795 | -1.14(-2.29%) |
Oct 04, 2016 | 50.28 | 50.28 | 49.27 | 49.51 | 70,582 | -0.81(-1.62%) |
Oct 03, 2016 | 51.15 | 51.15 | 50.29 | 50.33 | 71,986 | -0.98(-1.91%) |
Sep 30, 2016 | 52.18 | 52.43 | 51.30 | 51.30 | 59,999 | -0.61(-1.18%) |
Sep 29, 2016 | 52.28 | 52.43 | 51.77 | 51.92 | 44,040 | -0.56(-1.06%) |
Sep 28, 2016 | 51.99 | 52.50 | 51.99 | 52.47 | 32,315 | +0.52(+0.99%) |
Sep 27, 2016 | 52.63 | 52.63 | 51.92 | 51.95 | 24,610 | -0.54(-1.03%) |
Sep 26, 2016 | 52.06 | 52.61 | 52.06 | 52.49 | 21,006 | +0.31(+0.59%) |
Sep 23, 2016 | 51.86 | 52.42 | 51.43 | 52.19 | 45,429 | +0.23(+0.45%) |
Sep 22, 2016 | 51.33 | 51.96 | 51.33 | 51.96 | 25,163 | +0.98(+1.92%) |
Sep 21, 2016 | 50.46 | 51.04 | 49.73 | 50.98 | 103,010 | +0.58(+1.14%) |
Sep 20, 2016 | 50.50 | 50.54 | 50.37 | 50.40 | 14,348 | +0.17(+0.34%) |
Sep 19, 2016 | 49.89 | 50.26 | 49.89 | 50.23 | 58,801 | +0.50(+1.00%) |
Sep 16, 2016 | 49.56 | 49.75 | 49.42 | 49.74 | 26,009 | +0.05(+0.10%) |
Sep 15, 2016 | 49.45 | 49.77 | 49.28 | 49.69 | 28,915 | +0.15(+0.30%) |
Sep 14, 2016 | 49.43 | 49.71 | 49.35 | 49.54 | 30,940 | +0.27(+0.55%) |
Sep 13, 2016 | 50.25 | 50.25 | 49.12 | 49.27 | 53,989 | -1.19(-2.35%) |
Sep 12, 2016 | 49.71 | 50.62 | 49.71 | 50.46 | 64,154 | +0.58(+1.17%) |
Sep 09, 2016 | 51.21 | 51.21 | 49.77 | 49.87 | 67,249 | -1.88(-3.63%) |
Sep 08, 2016 | 52.39 | 52.39 | 51.75 | 51.75 | 36,239 | -0.84(-1.59%) |
Sep 07, 2016 | 52.28 | 52.59 | 52.10 | 52.59 | 36,845 | +0.30(+0.56%) |
Sep 06, 2016 | 51.91 | 52.30 | 51.55 | 52.30 | 37,212 | +0.52(+1.00%) |
Sep 02, 2016 | 51.55 | 51.78 | 51.78 | 51.78 | 97,861 | +0.34(+0.66%) |
Sep 01, 2016 | 51.35 | 51.58 | 51.12 | 51.44 | 55,127 | +0.02(+0.05%) |
Aug 31, 2016 | 51.35 | 51.54 | 51.07 | 51.41 | 24,780 | +0.06(+0.11%) |
Aug 30, 2016 | 51.50 | 51.53 | 50.91 | 51.35 | 25,476 | -0.12(-0.23%) |
Aug 29, 2016 | 51.06 | 51.62 | 51.05 | 51.47 | 34,421 | +0.54(+1.07%) |
Aug 26, 2016 | 51.64 | 51.86 | 50.56 | 50.93 | 42,357 | -0.63(-1.22%) |
Aug 25, 2016 | 51.19 | 51.86 | 51.19 | 51.56 | 34,426 | +0.36(+0.71%) |
Aug 24, 2016 | 51.61 | 51.61 | 50.98 | 51.19 | 32,330 | -0.35(-0.68%) |
Aug 23, 2016 | 51.70 | 51.71 | 51.54 | 51.54 | 39,949 | +0.07(+0.14%) |
Aug 22, 2016 | 51.33 | 51.61 | 51.26 | 51.47 | 275,835 | +0.18(+0.35%) |
Aug 19, 2016 | 51.51 | 51.71 | 51.16 | 51.30 | 37,564 | -0.43(-0.83%) |
Aug 18, 2016 | 51.85 | 51.95 | 51.50 | 51.72 | 46,974 | -0.17(-0.33%) |
Aug 17, 2016 | 51.74 | 51.94 | 51.23 | 51.89 | 40,939 | +0.21(+0.41%) |
Aug 16, 2016 | 52.23 | 52.24 | 51.61 | 51.68 | 41,548 | -0.67(-1.28%) |
Aug 15, 2016 | 52.42 | 52.58 | 52.32 | 52.35 | 29,045 | -0.01(-0.01%) |
Aug 12, 2016 | 52.27 | 52.97 | 52.26 | 52.36 | 33,044 | +0.19(+0.36%) |
Aug 11, 2016 | 52.79 | 52.79 | 51.88 | 52.17 | 46,605 | -0.58(-1.10%) |
Aug 10, 2016 | 52.79 | 52.95 | 52.58 | 52.76 | 36,101 | +0.01(+0.01%) |
Aug 09, 2016 | 52.34 | 52.76 | 51.99 | 52.75 | 41,870 | +0.37(+0.71%) |
Aug 08, 2016 | 52.13 | 52.61 | 52.04 | 52.37 | 56,640 | +0.25(+0.48%) |
Aug 05, 2016 | 52.07 | 52.21 | 51.99 | 52.13 | 35,439 | +0.05(+0.10%) |
Aug 04, 2016 | 52.33 | 52.33 | 51.96 | 52.07 | 114,385 | -0.21(-0.40%) |
Aug 03, 2016 | 52.67 | 52.67 | 52.00 | 52.28 | 56,477 | -0.39(-0.74%) |
Aug 02, 2016 | 53.30 | 53.43 | 52.53 | 52.67 | 135,867 | -0.82(-1.54%) |
Aug 01, 2016 | 53.25 | 53.49 | 53.23 | 53.49 | 74,507 | +0.18(+0.33%) |
Jul 29, 2016 | 52.53 | 53.66 | 52.53 | 53.31 | 49,712 | +0.83(+1.58%) |
Jul 28, 2016 | 52.24 | 52.67 | 51.87 | 52.48 | 38,134 | +0.12(+0.24%) |
Jul 27, 2016 | 52.79 | 52.79 | 51.92 | 52.36 | 128,402 | -0.64(-1.22%) |
Jul 26, 2016 | 53.42 | 53.42 | 52.91 | 53.00 | 59,226 | -0.44(-0.83%) |
Jul 25, 2016 | 53.65 | 53.80 | 53.22 | 53.45 | 49,721 | -0.17(-0.32%) |
Jul 22, 2016 | 53.17 | 53.81 | 53.17 | 53.62 | 100,545 | +0.40(+0.74%) |
Jul 21, 2016 | 53.07 | 53.22 | 52.82 | 53.22 | 76,550 | +0.08(+0.15%) |
Jul 20, 2016 | 53.22 | 53.22 | 52.99 | 53.14 | 20,526 | -0.05(-0.09%) |
Jul 19, 2016 | 52.85 | 53.19 | 52.65 | 53.19 | 30,475 | +0.34(+0.65%) |
Jul 18, 2016 | 52.81 | 52.90 | 52.65 | 52.85 | 254,643 | +0.13(+0.25%) |
Jul 15, 2016 | 52.75 | 52.81 | 52.41 | 52.72 | 44,088 | -0.14(-0.26%) |
Jul 14, 2016 | 53.27 | 53.46 | 52.69 | 52.86 | 56,449 | -0.61(-1.15%) |
Jul 13, 2016 | 53.27 | 53.48 | 53.19 | 53.47 | 36,557 | +0.34(+0.64%) |
Jul 12, 2016 | 53.12 | 53.28 | 52.76 | 53.13 | 44,649 | -0.16(-0.31%) |
Jul 11, 2016 | 53.12 | 53.38 | 52.68 | 53.29 | 742,223 | +0.26(+0.48%) |
Jul 08, 2016 | 52.51 | 53.07 | 52.46 | 53.03 | 68,583 | +0.71(+1.37%) |
Jul 07, 2016 | 52.85 | 52.85 | 52.00 | 52.32 | 61,752 | -0.57(-1.07%) |
Jul 06, 2016 | 52.98 | 53.06 | 52.68 | 52.89 | 68,001 | -0.23(-0.42%) |
Jul 05, 2016 | 52.41 | 53.13 | 52.41 | 53.11 | 411,701 | +0.68(+1.30%) |
Jul 01, 2016 | 52.59 | 52.43 | 52.43 | 52.43 | 87,559 | +0.01(+0.01%) |
Jun 30, 2016 | 52.06 | 52.42 | 51.62 | 52.42 | 63,037 | +0.48(+0.93%) |
Jun 29, 2016 | 51.89 | 52.19 | 51.75 | 51.94 | 305,444 | +0.27(+0.53%) |
Jun 28, 2016 | 50.88 | 51.67 | 50.67 | 51.67 | 53,952 | +1.00(+1.98%) |
Jun 27, 2016 | 49.79 | 50.72 | 49.70 | 50.67 | 55,551 | +0.74(+1.48%) |
Jun 24, 2016 | 49.22 | 50.41 | 48.92 | 49.93 | 52,771 | -0.02(-0.05%) |
Jun 23, 2016 | 50.10 | 50.28 | 49.91 | 49.95 | 51,491 | +0.09(+0.18%) |
Jun 22, 2016 | 50.01 | 50.06 | 49.70 | 49.86 | 48,648 | -0.21(-0.43%) |
Jun 21, 2016 | 50.01 | 50.16 | 49.97 | 50.08 | 27,303 | +0.17(+0.34%) |
Jun 20, 2016 | 50.25 | 50.50 | 49.84 | 49.91 | 48,312 | -0.11(-0.22%) |
Jun 17, 2016 | 50.03 | 50.08 | 49.62 | 50.01 | 35,207 | -0.11(-0.21%) |
Jun 16, 2016 | 49.76 | 50.12 | 49.65 | 50.12 | 34,032 | +0.33(+0.66%) |
Jun 15, 2016 | 49.28 | 49.94 | 49.28 | 49.79 | 26,889 | +0.65(+1.32%) |
Jun 14, 2016 | 49.39 | 49.43 | 49.03 | 49.14 | 554,637 | -0.20(-0.41%) |
Jun 13, 2016 | 49.28 | 49.61 | 49.27 | 49.34 | 190,244 | +0.17(+0.34%) |
Jun 10, 2016 | 49.09 | 49.28 | 49.01 | 49.18 | 62,304 | -0.10(-0.20%) |
Jun 09, 2016 | 49.34 | 49.34 | 49.17 | 49.28 | 137,464 | -0.02(-0.05%) |
Jun 08, 2016 | 49.12 | 49.38 | 48.89 | 49.30 | 329,596 | +0.05(+0.09%) |
Jun 07, 2016 | 49.22 | 49.43 | 49.19 | 49.25 | 33,653 | +0.18(+0.38%) |
Jun 06, 2016 | 49.87 | 49.92 | 48.86 | 49.07 | 58,223 | -0.79(-1.59%) |
Jun 03, 2016 | 50.15 | 50.34 | 49.69 | 49.86 | 39,889 | +0.04(+0.09%) |
Jun 02, 2016 | 49.67 | 49.83 | 49.34 | 49.82 | 80,177 | +0.13(+0.27%) |
Jun 01, 2016 | 49.83 | 49.90 | 49.39 | 49.68 | 47,470 | -0.35(-0.71%) |
May 31, 2016 | 50.11 | 50.14 | 49.70 | 50.04 | 77,875 | +0.02(+0.03%) |
May 27, 2016 | 49.86 | 50.02 | 50.02 | 50.02 | 78,188 | +0.23(+0.46%) |
May 26, 2016 | 49.64 | 49.95 | 49.58 | 49.79 | 33,105 | +0.11(+0.22%) |
May 25, 2016 | 49.78 | 49.79 | 49.18 | 49.68 | 40,297 | +0.04(+0.08%) |
May 24, 2016 | 49.58 | 49.81 | 49.47 | 49.65 | 137,473 | +0.41(+0.83%) |
May 23, 2016 | 49.32 | 49.43 | 49.14 | 49.24 | 38,302 | +0.01(+0.02%) |
May 20, 2016 | 49.00 | 49.25 | 48.84 | 49.23 | 85,803 | +0.38(+0.77%) |
May 19, 2016 | 49.12 | 49.21 | 48.74 | 48.85 | 104,949 | -0.65(-1.32%) |
May 18, 2016 | 50.11 | 50.11 | 48.96 | 49.51 | 54,491 | -0.71(-1.41%) |
May 17, 2016 | 50.95 | 51.01 | 49.92 | 50.21 | 71,768 | -0.90(-1.76%) |
May 16, 2016 | 50.65 | 51.25 | 50.60 | 51.12 | 39,330 | +0.47(+0.93%) |
May 13, 2016 | 50.86 | 50.86 | 50.45 | 50.65 | 25,562 | -0.30(-0.59%) |
May 12, 2016 | 50.62 | 51.06 | 50.21 | 50.95 | 43,840 | +0.43(+0.85%) |
May 11, 2016 | 51.52 | 51.52 | 50.19 | 50.52 | 66,583 | -1.01(-1.96%) |
May 10, 2016 | 51.75 | 51.79 | 51.37 | 51.52 | 54,966 | -0.19(-0.37%) |
May 09, 2016 | 51.20 | 51.77 | 51.20 | 51.72 | 56,816 | +0.60(+1.17%) |
May 06, 2016 | 50.56 | 51.15 | 50.25 | 51.12 | 50,114 | +0.56(+1.11%) |
May 05, 2016 | 50.30 | 50.66 | 50.30 | 50.55 | 48,883 | +0.14(+0.27%) |
May 04, 2016 | 49.08 | 50.58 | 49.08 | 50.41 | 69,866 | +0.96(+1.95%) |
May 03, 2016 | 48.97 | 49.47 | 48.89 | 49.45 | 42,050 | +0.38(+0.78%) |
May 02, 2016 | 48.28 | 49.15 | 48.28 | 49.07 | 48,344 | +0.82(+1.69%) |
Apr 29, 2016 | 48.47 | 48.47 | 47.74 | 48.25 | 43,233 | -0.48(-0.98%) |
Apr 28, 2016 | 48.51 | 49.06 | 48.51 | 48.73 | 40,046 | -0.05(-0.11%) |
Apr 27, 2016 | 49.30 | 49.30 | 48.29 | 48.78 | 106,977 | -0.45(-0.91%) |
Apr 26, 2016 | 49.27 | 49.65 | 49.11 | 49.23 | 64,337 | +0.11(+0.22%) |
Apr 25, 2016 | 48.53 | 49.12 | 48.53 | 49.12 | 57,436 | +0.42(+0.87%) |
Apr 22, 2016 | 48.18 | 48.76 | 48.18 | 48.70 | 473,535 | +0.66(+1.38%) |
Apr 21, 2016 | 49.18 | 49.18 | 47.93 | 48.04 | 339,291 | -1.12(-2.27%) |
Apr 20, 2016 | 50.10 | 50.10 | 49.08 | 49.15 | 367,906 | -0.93(-1.86%) |
Apr 19, 2016 | 50.32 | 50.32 | 49.91 | 50.08 | 36,234 | -0.08(-0.17%) |
Apr 18, 2016 | 49.78 | 50.18 | 49.63 | 50.17 | 295,299 | +0.36(+0.73%) |
Apr 15, 2016 | 49.45 | 49.93 | 49.25 | 49.81 | 72,345 | +0.49(+1.00%) |
Apr 14, 2016 | 49.85 | 49.87 | 49.24 | 49.31 | 40,072 | -0.64(-1.28%) |
Apr 13, 2016 | 50.58 | 50.58 | 49.78 | 49.95 | 108,650 | -0.51(-1.01%) |
Apr 12, 2016 | 50.20 | 50.57 | 50.05 | 50.46 | 39,830 | +0.28(+0.57%) |
Apr 11, 2016 | 50.55 | 50.55 | 50.16 | 50.18 | 48,175 | -0.39(-0.76%) |
Apr 08, 2016 | 50.58 | 50.77 | 50.50 | 50.56 | 34,155 | +0.21(+0.41%) |
Apr 07, 2016 | 50.36 | 50.52 | 50.14 | 50.35 | 40,299 | -0.13(-0.26%) |
Apr 06, 2016 | 50.52 | 50.52 | 50.25 | 50.48 | 57,202 | +0.02(+0.03%) |
Apr 05, 2016 | 50.64 | 50.74 | 50.35 | 50.47 | 42,914 | -0.32(-0.62%) |
Apr 04, 2016 | 50.84 | 50.90 | 50.57 | 50.78 | 82,962 | +0.04(+0.08%) |
Apr 01, 2016 | 50.74 | 50.82 | 50.45 | 50.75 | 49,812 | -0.05(-0.11%) |
Mar 31, 2016 | 50.40 | 50.88 | 50.30 | 50.80 | 68,649 | +0.34(+0.67%) |
Mar 30, 2016 | 50.75 | 50.75 | 50.39 | 50.46 | 59,087 | -0.20(-0.40%) |
Mar 29, 2016 | 49.62 | 50.66 | 49.56 | 50.66 | 50,330 | +1.10(+2.22%) |
Mar 28, 2016 | 49.08 | 49.67 | 49.08 | 49.56 | 34,643 | +0.52(+1.05%) |
Mar 24, 2016 | 48.84 | 49.04 | 49.04 | 49.04 | 74,552 | -0.02(-0.03%) |
Mar 23, 2016 | 49.24 | 49.28 | 48.98 | 49.06 | 37,912 | -0.11(-0.23%) |
Mar 22, 2016 | 48.96 | 49.28 | 48.87 | 49.17 | 71,991 | +0.03(+0.06%) |
Mar 21, 2016 | 49.54 | 49.72 | 49.07 | 49.14 | 50,582 | -0.56(-1.13%) |
Mar 18, 2016 | 50.17 | 50.21 | 49.68 | 49.70 | 45,893 | -0.26(-0.52%) |
Mar 17, 2016 | 49.36 | 50.04 | 49.21 | 49.96 | 92,415 | +0.71(+1.45%) |
Mar 16, 2016 | 48.64 | 49.31 | 48.41 | 49.25 | 32,328 | +0.52(+1.06%) |
Mar 15, 2016 | 48.46 | 48.77 | 48.39 | 48.73 | 44,900 | +0.12(+0.25%) |
Mar 14, 2016 | 48.41 | 48.62 | 48.34 | 48.61 | 29,929 | +0.14(+0.30%) |
Mar 11, 2016 | 47.85 | 48.47 | 47.82 | 48.47 | 32,190 | +1.12(+2.37%) |
Mar 10, 2016 | 47.93 | 47.96 | 46.87 | 47.35 | 29,667 | -0.24(-0.51%) |
Mar 09, 2016 | 47.38 | 47.90 | 47.37 | 47.59 | 18,680 | +0.25(+0.53%) |
Mar 08, 2016 | 47.85 | 47.85 | 47.27 | 47.34 | 41,307 | -0.40(-0.84%) |
Mar 07, 2016 | 47.34 | 47.74 | 47.29 | 47.74 | 38,172 | +0.27(+0.56%) |
Mar 04, 2016 | 47.63 | 47.63 | 47.24 | 47.48 | 50,880 | -0.12(-0.25%) |
Mar 03, 2016 | 47.68 | 47.98 | 47.10 | 47.60 | 69,932 | +0.05(+0.11%) |
Mar 02, 2016 | 47.04 | 47.57 | 47.04 | 47.54 | 38,866 | +0.52(+1.10%) |