Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 55.49 | 55.65 | 55.48 | 55.55 | 246,723 | -0.20(-0.35%) |
Feb 27, 2017 | 55.74 | 55.87 | 55.69 | 55.74 | 433,895 | -0.10(-0.18%) |
Feb 24, 2017 | 55.57 | 55.84 | 55.50 | 55.84 | 198,337 | +0.21(+0.38%) |
Feb 23, 2017 | 55.81 | 55.81 | 55.52 | 55.63 | 284,707 | -0.09(-0.17%) |
Feb 22, 2017 | 55.74 | 55.76 | 55.56 | 55.72 | 351,709 | -0.11(-0.19%) |
Feb 21, 2017 | 55.47 | 55.83 | 55.39 | 55.83 | 316,847 | +0.46(+0.84%) |
Feb 17, 2017 | 55.37 | 55.37 | 55.37 | 0 | +0.28(+0.50%) | |
Feb 16, 2017 | 55.13 | 55.18 | 54.84 | 55.09 | 426,565 | +0.00(+0.00%) |
Feb 15, 2017 | 54.62 | 55.11 | 54.62 | 55.09 | 620,883 | +0.36(+0.65%) |
Feb 14, 2017 | 54.60 | 54.74 | 54.39 | 54.74 | 313,153 | +0.12(+0.22%) |
Feb 13, 2017 | 54.50 | 54.67 | 54.44 | 54.62 | 243,034 | +0.27(+0.49%) |
Feb 10, 2017 | 54.18 | 54.38 | 54.12 | 54.35 | 443,742 | +0.23(+0.42%) |
Feb 09, 2017 | 53.84 | 54.15 | 53.72 | 54.12 | 276,683 | +0.33(+0.61%) |
Feb 08, 2017 | 53.67 | 53.80 | 53.59 | 53.80 | 594,929 | +0.11(+0.21%) |
Feb 07, 2017 | 53.66 | 53.78 | 53.55 | 53.69 | 226,373 | +0.19(+0.36%) |
Feb 06, 2017 | 53.64 | 53.64 | 53.40 | 53.49 | 262,609 | -0.18(-0.33%) |
Feb 03, 2017 | 53.58 | 53.73 | 53.48 | 53.67 | 302,713 | +0.32(+0.59%) |
Feb 02, 2017 | 53.30 | 53.40 | 53.15 | 53.35 | 369,440 | +0.11(+0.20%) |
Feb 01, 2017 | 53.49 | 53.55 | 53.09 | 53.25 | 398,534 | -0.34(-0.63%) |
Jan 31, 2017 | 53.60 | 53.60 | 53.35 | 53.58 | 279,157 | -0.01(-0.02%) |
Jan 30, 2017 | 53.71 | 53.71 | 53.42 | 53.59 | 1,506,800 | -0.17(-0.31%) |
Jan 27, 2017 | 53.94 | 53.94 | 53.65 | 53.76 | 302,149 | -0.19(-0.35%) |
Jan 26, 2017 | 54.24 | 54.27 | 53.93 | 53.95 | 452,250 | -0.21(-0.38%) |
Jan 25, 2017 | 54.03 | 54.15 | 53.93 | 54.15 | 415,029 | +0.31(+0.57%) |
Jan 24, 2017 | 53.57 | 53.91 | 53.53 | 53.85 | 406,541 | +0.39(+0.74%) |
Jan 23, 2017 | 53.55 | 53.55 | 53.26 | 53.45 | 190,679 | -0.11(-0.20%) |
Jan 20, 2017 | 53.43 | 53.70 | 53.35 | 53.56 | 256,056 | +0.19(+0.35%) |
Jan 19, 2017 | 53.63 | 53.67 | 53.18 | 53.37 | 241,453 | -0.25(-0.46%) |
Jan 18, 2017 | 53.55 | 53.65 | 53.39 | 53.62 | 235,721 | +0.15(+0.28%) |
Jan 17, 2017 | 53.19 | 53.57 | 53.19 | 53.47 | 515,883 | +0.18(+0.33%) |
Jan 13, 2017 | 53.30 | 53.30 | 53.30 | 0 | +0.01(+0.02%) | |
Jan 12, 2017 | 53.31 | 53.32 | 52.92 | 53.29 | 491,347 | -0.13(-0.24%) |
Jan 11, 2017 | 53.23 | 53.41 | 53.08 | 53.41 | 255,001 | +0.17(+0.32%) |
Jan 10, 2017 | 53.22 | 53.46 | 53.19 | 53.25 | 222,149 | -0.05(-0.09%) |
Jan 09, 2017 | 53.51 | 53.52 | 53.28 | 53.30 | 340,368 | -0.35(-0.64%) |
Jan 06, 2017 | 53.61 | 53.79 | 53.38 | 53.64 | 274,789 | +0.05(+0.09%) |
Jan 05, 2017 | 53.76 | 53.76 | 53.42 | 53.59 | 732,231 | -0.16(-0.29%) |
Jan 04, 2017 | 53.57 | 53.79 | 53.39 | 53.75 | 492,335 | +0.37(+0.68%) |
Jan 03, 2017 | 53.33 | 53.41 | 53.09 | 53.38 | 758,776 | +0.17(+0.32%) |
Dec 30, 2016 | 53.22 | 53.22 | 53.22 | 0 | -0.10(-0.19%) | |
Dec 29, 2016 | 53.19 | 53.39 | 53.15 | 53.32 | 326,821 | +0.13(+0.24%) |
Dec 28, 2016 | 53.67 | 53.70 | 53.17 | 53.19 | 372,561 | -0.49(-0.92%) |
Dec 27, 2016 | 53.58 | 53.72 | 53.58 | 53.68 | 515,574 | +0.19(+0.35%) |
Dec 23, 2016 | 53.49 | 53.49 | 53.49 | 0 | +0.01(+0.02%) | |
Dec 22, 2016 | 53.63 | 53.65 | 53.39 | 53.48 | 275,887 | -0.17(-0.31%) |
Dec 21, 2016 | 53.86 | 53.88 | 53.65 | 53.65 | 357,826 | -0.20(-0.38%) |
Dec 20, 2016 | 53.78 | 53.92 | 53.71 | 53.85 | 318,929 | +0.16(+0.29%) |
Dec 19, 2016 | 53.65 | 53.79 | 53.57 | 53.70 | 261,047 | +0.17(+0.31%) |
Dec 16, 2016 | 53.69 | 53.84 | 53.49 | 53.53 | 464,860 | -0.01(-0.02%) |
Dec 15, 2016 | 53.40 | 53.76 | 53.29 | 53.54 | 351,531 | +0.14(+0.26%) |
Dec 14, 2016 | 54.08 | 54.19 | 53.35 | 53.40 | 399,887 | -0.71(-1.30%) |
Dec 13, 2016 | 54.12 | 54.24 | 53.97 | 54.11 | 294,394 | +0.15(+0.27%) |
Dec 12, 2016 | 53.86 | 54.08 | 53.84 | 53.96 | 396,911 | +0.12(+0.22%) |
Dec 09, 2016 | 53.59 | 53.87 | 53.58 | 53.84 | 427,667 | +0.23(+0.42%) |
Dec 08, 2016 | 53.53 | 53.83 | 53.39 | 53.62 | 360,099 | +0.06(+0.11%) |
Dec 07, 2016 | 52.88 | 53.56 | 52.80 | 53.56 | 766,164 | +0.69(+1.30%) |
Dec 06, 2016 | 52.86 | 52.88 | 52.67 | 52.88 | 262,304 | +0.07(+0.13%) |
Dec 05, 2016 | 52.74 | 52.83 | 52.67 | 52.81 | 275,880 | +0.27(+0.52%) |
Dec 02, 2016 | 52.48 | 52.71 | 52.40 | 52.53 | 377,003 | +0.05(+0.09%) |
Dec 01, 2016 | 52.71 | 52.71 | 52.38 | 52.48 | 285,336 | -0.04(-0.07%) |
Nov 30, 2016 | 52.99 | 53.06 | 52.52 | 52.52 | 414,080 | -0.34(-0.65%) |
Nov 29, 2016 | 52.79 | 52.95 | 52.68 | 52.87 | 313,804 | +0.08(+0.15%) |
Nov 28, 2016 | 53.02 | 53.02 | 52.77 | 52.79 | 437,191 | -0.24(-0.46%) |
Nov 25, 2016 | 52.85 | 53.06 | 52.83 | 53.03 | 216,101 | +0.26(+0.50%) |
Nov 23, 2016 | 52.77 | 52.77 | 52.77 | 0 | +0.14(+0.26%) | |
Nov 22, 2016 | 52.65 | 52.71 | 52.40 | 52.63 | 380,594 | +0.10(+0.19%) |
Nov 21, 2016 | 52.35 | 52.55 | 52.31 | 52.53 | 388,749 | +0.29(+0.56%) |
Nov 18, 2016 | 52.42 | 52.42 | 52.19 | 52.24 | 667,750 | -0.19(-0.35%) |
Nov 17, 2016 | 52.37 | 52.47 | 52.23 | 52.42 | 319,887 | +0.09(+0.17%) |
Nov 16, 2016 | 52.39 | 52.45 | 52.22 | 52.34 | 157,450 | -0.11(-0.21%) |
Nov 15, 2016 | 52.15 | 52.44 | 52.07 | 52.44 | 391,583 | +0.32(+0.62%) |
Nov 14, 2016 | 52.15 | 52.34 | 52.05 | 52.12 | 286,870 | +0.05(+0.09%) |
Nov 11, 2016 | 52.23 | 52.25 | 51.92 | 52.07 | 746,518 | -0.31(-0.60%) |
Nov 10, 2016 | 52.25 | 52.58 | 52.13 | 52.39 | 576,021 | +0.25(+0.49%) |
Nov 09, 2016 | 51.13 | 52.35 | 51.10 | 52.13 | 588,357 | +0.60(+1.16%) |
Nov 08, 2016 | 51.12 | 51.67 | 51.05 | 51.53 | 704,592 | +0.29(+0.57%) |
Nov 07, 2016 | 50.82 | 51.24 | 50.82 | 51.24 | 428,951 | +0.97(+1.93%) |
Nov 04, 2016 | 50.34 | 50.58 | 50.24 | 50.27 | 203,426 | +0.00(+0.00%) |
Nov 03, 2016 | 50.44 | 50.53 | 50.18 | 50.27 | 316,832 | -0.08(-0.16%) |
Nov 02, 2016 | 50.39 | 50.59 | 50.34 | 50.35 | 390,581 | -0.09(-0.17%) |
Nov 01, 2016 | 50.69 | 50.89 | 50.21 | 50.44 | 459,471 | -0.33(-0.66%) |
Oct 31, 2016 | 50.77 | 50.87 | 50.70 | 50.77 | 322,002 | +0.10(+0.19%) |
Oct 28, 2016 | 50.56 | 50.97 | 50.46 | 50.67 | 355,980 | +0.02(+0.04%) |
Oct 27, 2016 | 51.14 | 51.14 | 50.62 | 50.65 | 522,582 | -0.34(-0.67%) |
Oct 26, 2016 | 50.88 | 51.14 | 50.79 | 50.99 | 231,099 | +0.03(+0.06%) |
Oct 25, 2016 | 51.27 | 51.27 | 50.95 | 50.97 | 236,581 | -0.40(-0.78%) |
Oct 24, 2016 | 51.45 | 51.59 | 51.30 | 51.37 | 225,430 | +0.15(+0.29%) |
Oct 21, 2016 | 51.15 | 51.30 | 50.92 | 51.22 | 242,928 | -0.10(-0.19%) |
Oct 20, 2016 | 51.44 | 51.52 | 51.23 | 51.32 | 261,187 | -0.15(-0.29%) |
Oct 19, 2016 | 51.66 | 51.66 | 51.37 | 51.46 | 305,248 | -0.10(-0.19%) |
Oct 18, 2016 | 51.81 | 51.86 | 51.53 | 51.56 | 279,726 | +0.12(+0.23%) |
Oct 17, 2016 | 51.62 | 51.66 | 51.43 | 51.45 | 292,517 | -0.20(-0.38%) |
Oct 14, 2016 | 51.84 | 51.98 | 51.61 | 51.64 | 990,866 | +0.00(+0.00%) |
Oct 13, 2016 | 51.46 | 51.79 | 51.26 | 51.64 | 404,917 | -0.13(-0.25%) |
Oct 12, 2016 | 51.58 | 51.91 | 51.53 | 51.77 | 250,001 | +0.17(+0.32%) |
Oct 11, 2016 | 52.19 | 52.23 | 51.40 | 51.60 | 428,151 | -0.74(-1.42%) |
Oct 10, 2016 | 52.40 | 52.61 | 52.31 | 52.35 | 159,464 | +0.07(+0.13%) |
Oct 07, 2016 | 52.66 | 52.70 | 52.03 | 52.28 | 358,593 | -0.41(-0.78%) |
Oct 06, 2016 | 52.54 | 52.72 | 52.33 | 52.69 | 289,013 | +0.11(+0.21%) |
Oct 05, 2016 | 52.69 | 52.80 | 52.53 | 52.58 | 653,837 | +0.08(+0.15%) |
Oct 04, 2016 | 53.12 | 53.12 | 52.40 | 52.50 | 490,524 | -0.53(-1.00%) |
Oct 03, 2016 | 53.15 | 53.15 | 52.90 | 53.03 | 250,850 | -0.19(-0.35%) |
Sep 30, 2016 | 52.97 | 53.40 | 52.92 | 53.22 | 346,002 | +0.52(+0.99%) |
Sep 29, 2016 | 53.20 | 53.21 | 52.59 | 52.70 | 199,941 | -0.54(-1.01%) |
Sep 28, 2016 | 53.09 | 53.27 | 52.85 | 53.24 | 201,384 | +0.23(+0.42%) |
Sep 27, 2016 | 52.67 | 53.05 | 52.59 | 53.01 | 290,766 | +0.36(+0.69%) |
Sep 26, 2016 | 52.89 | 52.89 | 52.60 | 52.65 | 224,771 | -0.40(-0.76%) |
Sep 23, 2016 | 53.31 | 53.33 | 53.04 | 53.05 | 360,271 | -0.35(-0.66%) |
Sep 22, 2016 | 53.30 | 53.48 | 53.14 | 53.40 | 482,155 | +0.40(+0.76%) |
Sep 21, 2016 | 52.57 | 53.07 | 52.38 | 53.00 | 308,366 | +0.59(+1.13%) |
Sep 20, 2016 | 52.59 | 52.70 | 52.40 | 52.41 | 290,606 | +0.07(+0.13%) |
Sep 19, 2016 | 52.38 | 52.63 | 52.27 | 52.34 | 190,686 | +0.17(+0.32%) |
Sep 16, 2016 | 52.33 | 52.33 | 52.01 | 52.18 | 259,518 | -0.27(-0.52%) |
Sep 15, 2016 | 51.94 | 52.59 | 51.93 | 52.45 | 273,118 | +0.41(+0.79%) |
Sep 14, 2016 | 52.17 | 52.43 | 51.91 | 52.04 | 365,371 | -0.11(-0.21%) |
Sep 13, 2016 | 52.71 | 52.75 | 52.08 | 52.15 | 850,832 | -0.88(-1.65%) |
Sep 12, 2016 | 52.11 | 53.12 | 52.11 | 53.03 | 662,697 | +0.75(+1.44%) |
Sep 09, 2016 | 53.56 | 53.56 | 52.27 | 52.27 | 666,341 | -1.53(-2.84%) |
Sep 08, 2016 | 54.01 | 54.01 | 53.79 | 53.80 | 347,351 | -0.27(-0.50%) |
Sep 07, 2016 | 54.22 | 54.22 | 53.91 | 54.08 | 324,742 | -0.18(-0.32%) |
Sep 06, 2016 | 54.24 | 54.28 | 53.99 | 54.25 | 283,371 | +0.06(+0.11%) |
Sep 02, 2016 | 54.14 | 54.19 | 54.19 | 54.19 | 291,826 | +0.25(+0.47%) |
Sep 01, 2016 | 53.96 | 53.98 | 53.58 | 53.94 | 287,150 | +0.00(+0.00%) |
Aug 31, 2016 | 54.11 | 54.11 | 53.77 | 53.94 | 273,432 | -0.19(-0.36%) |
Aug 30, 2016 | 54.31 | 54.31 | 54.00 | 54.14 | 270,164 | -0.16(-0.29%) |
Aug 29, 2016 | 53.94 | 54.31 | 53.76 | 54.29 | 285,626 | +0.42(+0.78%) |
Aug 26, 2016 | 54.16 | 54.40 | 53.69 | 53.87 | 188,097 | -0.19(-0.34%) |
Aug 25, 2016 | 54.06 | 54.23 | 54.00 | 54.06 | 220,464 | -0.05(-0.09%) |
Aug 24, 2016 | 54.36 | 54.36 | 54.00 | 54.11 | 189,192 | -0.26(-0.48%) |
Aug 23, 2016 | 54.47 | 54.54 | 54.36 | 54.37 | 253,801 | +0.08(+0.14%) |
Aug 22, 2016 | 54.23 | 54.32 | 54.12 | 54.29 | 248,918 | +0.02(+0.04%) |
Aug 19, 2016 | 54.19 | 54.32 | 53.97 | 54.27 | 178,163 | -0.05(-0.09%) |
Aug 18, 2016 | 54.25 | 54.32 | 54.18 | 54.32 | 217,304 | +0.10(+0.18%) |
Aug 17, 2016 | 54.14 | 54.23 | 53.89 | 54.22 | 356,262 | +0.01(+0.02%) |
Aug 16, 2016 | 54.44 | 54.51 | 54.19 | 54.21 | 255,848 | -0.23(-0.43%) |
Aug 15, 2016 | 54.55 | 54.60 | 54.45 | 54.45 | 262,082 | +0.03(+0.05%) |
Aug 12, 2016 | 54.41 | 54.48 | 54.33 | 54.42 | 170,584 | -0.03(-0.05%) |
Aug 11, 2016 | 54.39 | 54.48 | 54.29 | 54.45 | 307,099 | +0.25(+0.47%) |
Aug 10, 2016 | 54.21 | 54.28 | 54.09 | 54.19 | 260,368 | +0.04(+0.07%) |
Aug 09, 2016 | 54.18 | 54.25 | 54.03 | 54.16 | 407,668 | +0.00(+0.00%) |
Aug 08, 2016 | 54.24 | 54.25 | 54.08 | 54.16 | 272,274 | +0.00(+0.00%) |
Aug 05, 2016 | 53.97 | 54.19 | 53.97 | 54.16 | 262,409 | +0.29(+0.54%) |
Aug 04, 2016 | 53.82 | 53.93 | 53.65 | 53.86 | 645,898 | +0.07(+0.13%) |
Aug 03, 2016 | 53.87 | 53.88 | 53.62 | 53.80 | 219,361 | -0.02(-0.04%) |
Aug 02, 2016 | 54.08 | 54.20 | 53.61 | 53.81 | 356,430 | -0.25(-0.47%) |
Aug 01, 2016 | 54.09 | 54.29 | 53.96 | 54.07 | 305,821 | -0.17(-0.31%) |
Jul 29, 2016 | 54.10 | 54.36 | 53.99 | 54.23 | 249,481 | +0.02(+0.04%) |
Jul 28, 2016 | 54.02 | 54.28 | 53.92 | 54.21 | 328,923 | +0.15(+0.27%) |
Jul 27, 2016 | 54.37 | 54.37 | 53.85 | 54.07 | 301,024 | -0.36(-0.66%) |
Jul 26, 2016 | 54.37 | 54.50 | 54.19 | 54.43 | 469,435 | -0.01(-0.02%) |
Jul 25, 2016 | 54.48 | 54.48 | 54.19 | 54.44 | 316,272 | -0.07(-0.13%) |
Jul 22, 2016 | 54.32 | 54.51 | 54.25 | 54.51 | 381,870 | +0.25(+0.47%) |
Jul 21, 2016 | 54.50 | 54.50 | 54.10 | 54.25 | 379,312 | -0.30(-0.54%) |
Jul 20, 2016 | 54.52 | 54.63 | 54.44 | 54.55 | 405,756 | +0.11(+0.21%) |
Jul 19, 2016 | 54.46 | 54.46 | 54.24 | 54.44 | 374,501 | -0.08(-0.14%) |
Jul 18, 2016 | 54.56 | 54.62 | 54.40 | 54.52 | 416,962 | -0.01(-0.02%) |
Jul 15, 2016 | 54.69 | 54.71 | 54.38 | 54.53 | 228,726 | -0.01(-0.02%) |
Jul 14, 2016 | 54.71 | 54.72 | 54.48 | 54.54 | 506,799 | +0.11(+0.20%) |
Jul 13, 2016 | 54.45 | 54.45 | 54.21 | 54.43 | 441,576 | +0.07(+0.13%) |
Jul 12, 2016 | 54.24 | 54.44 | 54.19 | 54.36 | 480,303 | +0.30(+0.56%) |
Jul 11, 2016 | 54.11 | 54.22 | 53.95 | 54.06 | 431,893 | +0.12(+0.22%) |
Jul 08, 2016 | 53.40 | 53.96 | 53.13 | 53.94 | 353,453 | +0.81(+1.52%) |
Jul 07, 2016 | 53.23 | 53.38 | 52.91 | 53.13 | 489,264 | -0.04(-0.07%) |
Jul 06, 2016 | 52.76 | 53.19 | 52.64 | 53.17 | 438,952 | +0.31(+0.59%) |
Jul 05, 2016 | 52.92 | 53.02 | 52.75 | 52.86 | 931,082 | -0.18(-0.33%) |
Jul 01, 2016 | 53.04 | 53.04 | 53.04 | 53.04 | 338,720 | +0.01(+0.02%) |
Jun 30, 2016 | 52.14 | 53.03 | 52.07 | 53.03 | 872,055 | +0.99(+1.91%) |
Jun 29, 2016 | 51.50 | 52.06 | 51.50 | 52.03 | 543,579 | +0.85(+1.66%) |
Jun 28, 2016 | 50.85 | 51.19 | 50.68 | 51.18 | 960,411 | +0.75(+1.49%) |
Jun 27, 2016 | 50.91 | 50.91 | 50.17 | 50.43 | 699,815 | -0.73(-1.43%) |
Jun 24, 2016 | 51.23 | 52.06 | 51.09 | 51.16 | 1,670,933 | -1.67(-3.15%) |
Jun 23, 2016 | 52.65 | 52.84 | 52.56 | 52.83 | 389,971 | +0.62(+1.19%) |
Jun 22, 2016 | 52.34 | 52.43 | 52.16 | 52.21 | 242,463 | -0.05(-0.10%) |
Jun 21, 2016 | 52.37 | 52.38 | 52.21 | 52.26 | 368,136 | +0.01(+0.02%) |
Jun 20, 2016 | 52.52 | 52.59 | 52.22 | 52.25 | 355,131 | +0.37(+0.71%) |
Jun 17, 2016 | 51.94 | 51.96 | 51.62 | 51.88 | 189,344 | -0.12(-0.22%) |
Jun 16, 2016 | 51.56 | 52.00 | 51.32 | 52.00 | 254,463 | +0.30(+0.58%) |
Jun 15, 2016 | 51.99 | 51.99 | 51.65 | 51.70 | 330,150 | -0.08(-0.15%) |
Jun 14, 2016 | 51.59 | 51.78 | 51.42 | 51.77 | 294,200 | +0.04(+0.07%) |
Jun 13, 2016 | 52.00 | 52.09 | 51.70 | 51.73 | 249,230 | -0.34(-0.65%) |
Jun 10, 2016 | 52.10 | 52.17 | 51.90 | 52.07 | 225,156 | -0.30(-0.57%) |
Jun 09, 2016 | 52.29 | 52.41 | 52.18 | 52.38 | 238,879 | -0.01(-0.02%) |
Jun 08, 2016 | 52.25 | 52.43 | 52.13 | 52.38 | 426,389 | +0.25(+0.48%) |
Jun 07, 2016 | 52.14 | 52.27 | 52.08 | 52.13 | 352,153 | +0.07(+0.13%) |
Jun 06, 2016 | 51.91 | 52.09 | 51.82 | 52.06 | 255,452 | +0.19(+0.37%) |
Jun 03, 2016 | 51.77 | 51.94 | 51.59 | 51.87 | 286,032 | -0.01(-0.02%) |
Jun 02, 2016 | 51.54 | 51.88 | 51.49 | 51.88 | 368,813 | +0.20(+0.39%) |
Jun 01, 2016 | 51.41 | 51.69 | 51.33 | 51.68 | 298,163 | +0.13(+0.24%) |
May 31, 2016 | 51.79 | 51.82 | 51.36 | 51.55 | 231,666 | -0.14(-0.26%) |
May 27, 2016 | 51.57 | 51.69 | 51.69 | 51.69 | 185,447 | +0.17(+0.34%) |
May 26, 2016 | 51.56 | 51.66 | 51.44 | 51.51 | 287,588 | +0.01(+0.02%) |
May 25, 2016 | 51.42 | 51.61 | 51.41 | 51.50 | 312,159 | +0.21(+0.42%) |
May 24, 2016 | 50.88 | 51.39 | 50.88 | 51.29 | 456,208 | +0.59(+1.17%) |
May 23, 2016 | 50.69 | 50.81 | 50.59 | 50.70 | 219,826 | +0.00(+0.00%) |
May 20, 2016 | 50.74 | 50.85 | 50.58 | 50.70 | 195,327 | +0.16(+0.33%) |
May 19, 2016 | 50.37 | 50.55 | 50.14 | 50.53 | 318,134 | -0.03(-0.06%) |
May 18, 2016 | 50.79 | 50.95 | 50.25 | 50.56 | 498,272 | -0.38(-0.74%) |
May 17, 2016 | 51.55 | 51.58 | 50.76 | 50.94 | 398,514 | -0.67(-1.30%) |
May 16, 2016 | 51.17 | 51.73 | 51.10 | 51.61 | 356,254 | +0.50(+0.99%) |
May 13, 2016 | 51.65 | 51.65 | 51.03 | 51.10 | 356,214 | -0.59(-1.14%) |
May 12, 2016 | 51.67 | 51.77 | 51.43 | 51.70 | 344,043 | +0.24(+0.47%) |
May 11, 2016 | 51.90 | 51.90 | 51.45 | 51.45 | 357,397 | -0.51(-0.99%) |
May 10, 2016 | 51.65 | 51.97 | 51.64 | 51.97 | 374,370 | +0.49(+0.96%) |
May 09, 2016 | 51.41 | 51.60 | 51.38 | 51.47 | 409,032 | +0.12(+0.23%) |
May 06, 2016 | 51.00 | 51.40 | 50.94 | 51.36 | 263,522 | +0.25(+0.49%) |
May 05, 2016 | 51.25 | 51.37 | 51.04 | 51.10 | 302,846 | -0.02(-0.04%) |
May 04, 2016 | 51.08 | 51.32 | 50.99 | 51.12 | 277,214 | -0.16(-0.32%) |
May 03, 2016 | 51.41 | 51.41 | 51.09 | 51.29 | 359,796 | -0.30(-0.58%) |
May 02, 2016 | 51.28 | 51.63 | 51.17 | 51.59 | 431,124 | +0.43(+0.83%) |
Apr 29, 2016 | 51.25 | 51.29 | 50.91 | 51.16 | 286,278 | -0.23(-0.45%) |
Apr 28, 2016 | 51.62 | 51.85 | 51.29 | 51.40 | 355,960 | -0.49(-0.95%) |
Apr 27, 2016 | 51.59 | 51.99 | 51.52 | 51.89 | 415,570 | +0.33(+0.64%) |
Apr 26, 2016 | 51.55 | 51.65 | 51.41 | 51.56 | 377,034 | +0.19(+0.38%) |
Apr 25, 2016 | 51.27 | 51.37 | 51.16 | 51.37 | 295,900 | -0.02(-0.04%) |
Apr 22, 2016 | 51.24 | 51.40 | 51.15 | 51.39 | 350,102 | +0.24(+0.47%) |
Apr 21, 2016 | 51.72 | 51.73 | 51.11 | 51.14 | 353,588 | -0.55(-1.07%) |
Apr 20, 2016 | 51.87 | 51.94 | 51.62 | 51.70 | 326,365 | -0.20(-0.39%) |
Apr 19, 2016 | 51.75 | 51.96 | 51.68 | 51.90 | 560,645 | +0.25(+0.49%) |
Apr 18, 2016 | 51.34 | 51.66 | 51.27 | 51.65 | 350,292 | +0.21(+0.41%) |
Apr 15, 2016 | 51.35 | 51.45 | 51.29 | 51.43 | 356,889 | +0.12(+0.23%) |
Apr 14, 2016 | 51.41 | 51.47 | 51.30 | 51.32 | 374,552 | -0.05(-0.09%) |
Apr 13, 2016 | 51.29 | 51.41 | 51.09 | 51.37 | 580,638 | +0.30(+0.59%) |
Apr 12, 2016 | 50.61 | 51.14 | 50.61 | 51.07 | 641,302 | +0.50(+1.00%) |
Apr 11, 2016 | 50.85 | 51.07 | 50.56 | 50.56 | 365,036 | -0.16(-0.33%) |
Apr 08, 2016 | 50.81 | 50.88 | 50.56 | 50.73 | 388,932 | +0.23(+0.46%) |
Apr 07, 2016 | 50.71 | 50.79 | 50.32 | 50.49 | 461,215 | -0.44(-0.86%) |
Apr 06, 2016 | 50.49 | 50.94 | 50.40 | 50.93 | 334,987 | +0.47(+0.92%) |
Apr 05, 2016 | 50.68 | 50.77 | 50.41 | 50.46 | 350,070 | -0.40(-0.78%) |
Apr 04, 2016 | 51.13 | 51.29 | 50.79 | 50.86 | 289,525 | -0.28(-0.55%) |
Apr 01, 2016 | 50.52 | 51.18 | 50.46 | 51.14 | 410,192 | +0.39(+0.76%) |
Mar 31, 2016 | 50.92 | 50.99 | 50.71 | 50.76 | 1,015,140 | -0.19(-0.38%) |
Mar 30, 2016 | 50.98 | 51.11 | 50.84 | 50.95 | 444,423 | +0.16(+0.32%) |
Mar 29, 2016 | 50.20 | 50.80 | 50.16 | 50.78 | 504,019 | +0.52(+1.04%) |
Mar 28, 2016 | 50.27 | 50.38 | 50.07 | 50.26 | 273,868 | +0.16(+0.33%) |
Mar 24, 2016 | 49.91 | 50.10 | 50.10 | 50.10 | 445,526 | -0.02(-0.04%) |
Mar 23, 2016 | 50.33 | 50.35 | 50.10 | 50.11 | 318,123 | -0.27(-0.53%) |
Mar 22, 2016 | 50.24 | 50.50 | 50.14 | 50.38 | 521,845 | +0.08(+0.15%) |
Mar 21, 2016 | 50.46 | 50.47 | 50.21 | 50.30 | 278,411 | -0.18(-0.36%) |
Mar 18, 2016 | 50.51 | 50.54 | 50.33 | 50.49 | 615,359 | +0.15(+0.29%) |
Mar 17, 2016 | 49.76 | 50.43 | 49.71 | 50.34 | 707,078 | +0.65(+1.30%) |
Mar 16, 2016 | 49.33 | 49.79 | 49.16 | 49.70 | 258,010 | +0.40(+0.80%) |
Mar 15, 2016 | 49.19 | 49.31 | 49.01 | 49.30 | 224,792 | -0.17(-0.35%) |
Mar 14, 2016 | 49.41 | 49.60 | 49.36 | 49.47 | 440,834 | -0.10(-0.19%) |
Mar 11, 2016 | 49.28 | 49.58 | 49.25 | 49.57 | 811,131 | +0.69(+1.40%) |
Mar 10, 2016 | 49.06 | 49.28 | 48.47 | 48.88 | 224,638 | -0.03(-0.06%) |
Mar 09, 2016 | 49.06 | 49.11 | 48.79 | 48.91 | 204,720 | +0.07(+0.14%) |
Mar 08, 2016 | 49.01 | 49.13 | 48.76 | 48.84 | 218,256 | -0.32(-0.65%) |
Mar 07, 2016 | 48.79 | 49.20 | 48.76 | 49.16 | 276,306 | +0.21(+0.43%) |
Mar 04, 2016 | 48.70 | 49.12 | 48.55 | 48.95 | 349,525 | +0.23(+0.48%) |
Mar 03, 2016 | 48.49 | 48.75 | 48.31 | 48.72 | 329,348 | +0.18(+0.38%) |
Mar 02, 2016 | 48.31 | 48.55 | 48.09 | 48.54 | 572,577 | +0.12(+0.24%) |