Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 46.50 | 46.50 | 43.50 | 45.30 | 22,924 | -0.30(-0.66%) |
Mar 30, 2017 | 44.70 | 46.20 | 43.80 | 45.60 | 18,318 | +0.60(+1.33%) |
Mar 29, 2017 | 47.40 | 47.40 | 43.20 | 45.00 | 34,716 | -2.40(-5.06%) |
Mar 28, 2017 | 45.00 | 48.00 | 44.40 | 47.40 | 46,268 | +2.40(+5.33%) |
Mar 27, 2017 | 43.20 | 45.15 | 42.60 | 45.00 | 22,579 | +2.10(+4.90%) |
Mar 24, 2017 | 43.20 | 44.70 | 42.00 | 42.90 | 10,987 | -0.60(-1.38%) |
Mar 23, 2017 | 42.00 | 45.00 | 40.80 | 43.50 | 24,479 | +1.20(+2.84%) |
Mar 22, 2017 | 43.50 | 43.50 | 39.00 | 42.30 | 38,703 | +0.30(+0.71%) |
Mar 21, 2017 | 50.40 | 50.40 | 41.10 | 42.00 | 121,664 | +1.50(+3.70%) |
Mar 20, 2017 | 41.10 | 41.12 | 39.60 | 40.50 | 7,773 | -0.90(-2.17%) |
Mar 17, 2017 | 39.30 | 41.70 | 39.30 | 41.40 | 8,624 | +0.00(+0.00%) |
Mar 16, 2017 | 39.60 | 41.40 | 39.60 | 41.40 | 4,981 | +1.20(+2.99%) |
Mar 15, 2017 | 42.60 | 42.60 | 39.35 | 40.20 | 13,552 | -1.50(-3.60%) |
Mar 14, 2017 | 44.10 | 44.10 | 41.40 | 41.70 | 9,081 | -1.50(-3.47%) |
Mar 13, 2017 | 42.00 | 43.80 | 42.00 | 43.20 | 16,367 | +0.60(+1.41%) |
Mar 10, 2017 | 45.30 | 45.30 | 41.70 | 42.60 | 13,006 | -1.20(-2.74%) |
Mar 09, 2017 | 44.70 | 45.30 | 41.70 | 43.80 | 25,641 | -0.90(-2.01%) |
Mar 08, 2017 | 42.00 | 44.70 | 40.80 | 44.70 | 33,933 | +3.60(+8.76%) |
Mar 07, 2017 | 39.60 | 41.40 | 38.10 | 41.10 | 17,403 | +1.50(+3.79%) |
Mar 06, 2017 | 40.50 | 41.40 | 38.70 | 39.60 | 12,532 | -0.90(-2.22%) |
Mar 03, 2017 | 39.30 | 40.50 | 36.00 | 40.50 | 41,045 | +0.60(+1.50%) |
Mar 02, 2017 | 40.50 | 40.80 | 39.00 | 39.90 | 24,249 | -1.50(-3.62%) |
Mar 01, 2017 | 43.20 | 43.20 | 41.40 | 41.40 | 14,322 | -0.90(-2.13%) |
Feb 28, 2017 | 44.10 | 44.70 | 40.20 | 42.30 | 36,251 | +0.30(+0.71%) |
Feb 27, 2017 | 43.50 | 43.65 | 41.10 | 42.00 | 30,242 | -1.20(-2.78%) |
Feb 24, 2017 | 42.60 | 43.20 | 41.10 | 43.20 | 48,242 | +0.60(+1.41%) |
Feb 23, 2017 | 47.10 | 47.10 | 42.00 | 42.60 | 45,896 | -3.60(-7.79%) |
Feb 22, 2017 | 46.20 | 48.90 | 45.00 | 46.20 | 37,321 | +0.60(+1.32%) |
Feb 21, 2017 | 45.60 | 48.00 | 43.50 | 45.60 | 39,253 | +0.90(+2.01%) |
Feb 17, 2017 | 44.70 | 44.70 | 44.70 | 0 | +1.80(+4.20%) | |
Feb 16, 2017 | 45.00 | 45.15 | 40.80 | 42.90 | 20,626 | -1.50(-3.38%) |
Feb 15, 2017 | 46.20 | 46.20 | 42.30 | 44.40 | 17,205 | -1.50(-3.27%) |
Feb 14, 2017 | 43.20 | 46.20 | 42.90 | 45.90 | 19,021 | +1.50(+3.38%) |
Feb 13, 2017 | 46.20 | 46.80 | 39.00 | 44.40 | 66,661 | -0.90(-1.99%) |
Feb 10, 2017 | 46.80 | 47.10 | 43.50 | 45.30 | 42,955 | -1.20(-2.58%) |
Feb 09, 2017 | 39.00 | 51.60 | 38.10 | 46.50 | 251,363 | +7.80(+20.16%) |
Feb 08, 2017 | 37.80 | 39.30 | 37.20 | 38.70 | 31,726 | +0.90(+2.38%) |
Feb 07, 2017 | 40.50 | 40.50 | 36.00 | 37.80 | 27,577 | -1.20(-3.08%) |
Feb 06, 2017 | 37.50 | 40.80 | 35.40 | 39.00 | 43,471 | -1.80(-4.41%) |
Feb 03, 2017 | 32.70 | 41.40 | 31.95 | 40.80 | 183,988 | +9.90(+32.04%) |
Feb 02, 2017 | 31.80 | 31.80 | 30.60 | 30.90 | 6,043 | -0.90(-2.83%) |
Feb 01, 2017 | 31.20 | 32.10 | 31.20 | 31.80 | 7,889 | +0.00(+0.00%) |
Jan 31, 2017 | 31.20 | 31.80 | 30.60 | 31.80 | 6,964 | +1.20(+3.92%) |
Jan 30, 2017 | 31.80 | 31.80 | 30.60 | 30.60 | 5,822 | -1.20(-3.77%) |
Jan 27, 2017 | 30.30 | 31.80 | 30.30 | 31.80 | 8,424 | +1.20(+3.92%) |
Jan 26, 2017 | 31.20 | 31.80 | 30.60 | 30.60 | 4,174 | -0.75(-2.39%) |
Jan 25, 2017 | 31.80 | 31.80 | 30.30 | 31.35 | 6,237 | +0.45(+1.46%) |
Jan 24, 2017 | 30.00 | 31.50 | 29.40 | 30.90 | 7,722 | +0.90(+3.01%) |
Jan 23, 2017 | 30.00 | 30.60 | 28.90 | 30.00 | 5,722 | +0.34(+1.13%) |
Jan 20, 2017 | 30.00 | 30.00 | 28.50 | 29.66 | 3,170 | +0.68(+2.33%) |
Jan 19, 2017 | 30.60 | 30.60 | 28.50 | 28.99 | 17,068 | -1.61(-5.27%) |
Jan 18, 2017 | 32.40 | 32.40 | 30.00 | 30.60 | 6,380 | -0.60(-1.93%) |
Jan 17, 2017 | 33.00 | 33.00 | 30.90 | 31.20 | 13,690 | -1.20(-3.70%) |
Jan 13, 2017 | 32.40 | 32.40 | 32.40 | 0 | +2.70(+9.09%) | |
Jan 12, 2017 | 30.00 | 30.00 | 28.80 | 29.70 | 2,459 | +0.30(+1.02%) |
Jan 11, 2017 | 30.00 | 31.20 | 28.59 | 29.40 | 6,751 | -0.60(-2.00%) |
Jan 10, 2017 | 31.50 | 31.80 | 29.70 | 30.00 | 6,121 | -1.20(-3.85%) |
Jan 09, 2017 | 28.80 | 31.50 | 28.80 | 31.20 | 21,852 | +2.40(+8.34%) |
Jan 06, 2017 | 28.80 | 28.80 | 28.50 | 28.80 | 3,671 | +0.14(+0.49%) |
Jan 05, 2017 | 28.50 | 29.70 | 28.20 | 28.66 | 5,523 | +0.15(+0.52%) |
Jan 04, 2017 | 27.00 | 29.70 | 26.94 | 28.51 | 9,664 | +1.21(+4.43%) |
Jan 03, 2017 | 27.30 | 27.58 | 26.71 | 27.30 | 5,192 | +1.05(+4.00%) |
Dec 30, 2016 | 26.25 | 26.25 | 26.25 | 0 | -0.93(-3.41%) | |
Dec 29, 2016 | 27.90 | 27.99 | 27.00 | 27.18 | 11,646 | -0.72(-2.58%) |
Dec 28, 2016 | 29.16 | 29.65 | 27.12 | 27.90 | 18,509 | -1.26(-4.33%) |
Dec 27, 2016 | 29.10 | 30.30 | 29.10 | 29.16 | 17,890 | +0.06(+0.20%) |
Dec 23, 2016 | 29.10 | 29.10 | 29.10 | 0 | +0.29(+1.02%) | |
Dec 22, 2016 | 29.25 | 29.70 | 28.62 | 28.81 | 9,669 | -0.68(-2.32%) |
Dec 21, 2016 | 29.40 | 30.30 | 29.25 | 29.49 | 9,328 | +0.24(+0.82%) |
Dec 20, 2016 | 29.70 | 30.00 | 29.25 | 29.25 | 7,160 | -0.15(-0.50%) |
Dec 19, 2016 | 29.79 | 30.00 | 29.40 | 29.40 | 8,970 | -0.60(-2.00%) |
Dec 16, 2016 | 30.60 | 30.60 | 29.22 | 30.00 | 4,836 | +0.00(+0.00%) |
Dec 15, 2016 | 29.70 | 30.60 | 29.10 | 30.00 | 5,424 | +0.87(+2.99%) |
Dec 14, 2016 | 29.15 | 29.93 | 29.10 | 29.13 | 9,639 | -0.57(-1.92%) |
Dec 13, 2016 | 30.30 | 31.20 | 29.10 | 29.70 | 10,120 | +0.60(+2.06%) |
Dec 12, 2016 | 29.70 | 30.00 | 29.14 | 29.10 | 5,479 | -0.60(-2.02%) |
Dec 09, 2016 | 29.94 | 30.30 | 28.80 | 29.70 | 5,840 | +0.00(+0.00%) |
Dec 08, 2016 | 30.00 | 31.20 | 29.70 | 29.70 | 4,794 | -0.30(-1.00%) |
Dec 07, 2016 | 30.00 | 30.57 | 29.40 | 30.00 | 7,181 | -0.60(-1.96%) |
Dec 06, 2016 | 31.20 | 31.50 | 30.00 | 30.60 | 9,545 | -0.30(-0.97%) |
Dec 05, 2016 | 30.00 | 31.20 | 30.00 | 30.90 | 7,471 | +1.03(+3.46%) |
Dec 02, 2016 | 29.40 | 30.00 | 29.40 | 29.87 | 5,716 | +0.47(+1.59%) |
Dec 01, 2016 | 30.00 | 30.00 | 28.50 | 29.40 | 7,153 | -0.90(-2.96%) |
Nov 30, 2016 | 30.00 | 30.60 | 29.70 | 30.30 | 8,183 | +0.37(+1.24%) |
Nov 29, 2016 | 28.86 | 30.00 | 28.86 | 29.93 | 5,441 | +0.97(+3.36%) |
Nov 28, 2016 | 30.60 | 31.50 | 28.95 | 28.95 | 9,115 | -1.35(-4.45%) |
Nov 25, 2016 | 30.00 | 30.60 | 29.82 | 30.30 | 1,052 | -0.30(-0.97%) |
Nov 23, 2016 | 30.60 | 30.60 | 30.60 | 0 | +1.20(+4.07%) | |
Nov 22, 2016 | 30.90 | 30.90 | 28.80 | 29.40 | 14,544 | -1.50(-4.85%) |
Nov 21, 2016 | 32.40 | 32.40 | 28.80 | 30.90 | 24,045 | -1.20(-3.74%) |
Nov 18, 2016 | 32.10 | 33.00 | 31.50 | 32.10 | 4,138 | -0.60(-1.83%) |
Nov 17, 2016 | 32.10 | 33.30 | 32.10 | 32.70 | 6,835 | +0.60(+1.87%) |
Nov 16, 2016 | 33.00 | 33.00 | 32.10 | 32.10 | 4,458 | -0.60(-1.83%) |
Nov 15, 2016 | 31.80 | 32.70 | 31.80 | 32.70 | 9,703 | +1.20(+3.81%) |
Nov 14, 2016 | 32.10 | 33.60 | 31.05 | 31.50 | 11,264 | +0.00(+0.00%) |
Nov 11, 2016 | 32.10 | 33.30 | 31.20 | 31.50 | 12,408 | +0.00(+0.00%) |
Nov 10, 2016 | 28.80 | 31.50 | 28.70 | 31.50 | 14,189 | +2.84(+9.89%) |
Nov 09, 2016 | 27.60 | 29.10 | 27.30 | 28.66 | 11,011 | +1.46(+5.36%) |
Nov 08, 2016 | 27.00 | 27.30 | 26.40 | 27.21 | 2,960 | +0.51(+1.90%) |
Nov 07, 2016 | 27.30 | 27.69 | 26.66 | 26.70 | 7,365 | -0.43(-1.57%) |
Nov 04, 2016 | 26.40 | 29.70 | 25.81 | 27.13 | 9,759 | +1.30(+5.02%) |
Nov 03, 2016 | 27.90 | 28.11 | 25.80 | 25.83 | 19,036 | -2.07(-7.42%) |
Nov 02, 2016 | 29.01 | 29.70 | 27.90 | 27.90 | 12,984 | -1.53(-5.20%) |
Nov 01, 2016 | 28.20 | 29.70 | 27.90 | 29.43 | 10,512 | +0.93(+3.26%) |
Oct 31, 2016 | 30.30 | 30.30 | 27.90 | 28.50 | 22,182 | -2.10(-6.86%) |
Oct 28, 2016 | 31.20 | 31.20 | 30.00 | 30.60 | 18,698 | -0.60(-1.92%) |
Oct 27, 2016 | 33.00 | 33.27 | 31.20 | 31.20 | 12,506 | -1.80(-5.45%) |
Oct 26, 2016 | 31.80 | 33.60 | 30.90 | 33.00 | 15,241 | +2.10(+6.80%) |
Oct 25, 2016 | 32.10 | 32.70 | 30.60 | 30.90 | 8,012 | -0.90(-2.83%) |
Oct 24, 2016 | 32.10 | 32.67 | 30.60 | 31.80 | 7,493 | +0.00(+0.00%) |
Oct 21, 2016 | 31.80 | 33.60 | 30.90 | 31.80 | 14,771 | +0.30(+0.95%) |
Oct 20, 2016 | 33.00 | 33.60 | 30.60 | 31.50 | 24,823 | -1.80(-5.41%) |
Oct 19, 2016 | 33.90 | 33.90 | 33.00 | 33.30 | 9,431 | -0.60(-1.77%) |
Oct 18, 2016 | 36.00 | 36.60 | 33.00 | 33.90 | 22,672 | -1.65(-4.64%) |
Oct 17, 2016 | 36.30 | 36.30 | 34.50 | 35.55 | 16,773 | +0.45(+1.28%) |
Oct 14, 2016 | 35.10 | 36.00 | 33.60 | 35.10 | 13,402 | +0.90(+2.63%) |
Oct 13, 2016 | 34.50 | 35.70 | 33.30 | 34.20 | 16,163 | -0.30(-0.87%) |
Oct 12, 2016 | 34.50 | 34.80 | 32.40 | 34.50 | 33,724 | -0.30(-0.86%) |
Oct 11, 2016 | 36.60 | 36.60 | 33.60 | 34.80 | 31,652 | -1.44(-3.97%) |
Oct 10, 2016 | 39.00 | 39.00 | 36.00 | 36.24 | 28,232 | -1.26(-3.37%) |
Oct 07, 2016 | 40.80 | 40.80 | 37.50 | 37.50 | 36,770 | -2.10(-5.30%) |
Oct 06, 2016 | 42.00 | 42.00 | 39.00 | 39.60 | 21,652 | -2.10(-5.04%) |
Oct 05, 2016 | 42.30 | 42.90 | 40.50 | 41.70 | 19,330 | -0.30(-0.71%) |
Oct 04, 2016 | 44.40 | 44.40 | 41.40 | 42.00 | 30,919 | +0.60(+1.45%) |
Oct 03, 2016 | 40.50 | 41.70 | 39.60 | 41.40 | 30,295 | +0.90(+2.22%) |
Sep 30, 2016 | 40.20 | 41.10 | 38.70 | 40.50 | 41,908 | +0.60(+1.50%) |
Sep 29, 2016 | 40.80 | 42.00 | 38.70 | 39.90 | 262,342 | -11.10(-21.76%) |
Sep 28, 2016 | 52.50 | 52.50 | 50.10 | 51.00 | 19,541 | +0.00(+0.00%) |
Sep 27, 2016 | 64.20 | 64.50 | 50.40 | 51.00 | 57,283 | -9.00(-15.00%) |
Sep 26, 2016 | 52.50 | 60.60 | 52.50 | 60.00 | 51,388 | +6.30(+11.73%) |
Sep 23, 2016 | 53.70 | 54.30 | 52.50 | 53.70 | 28,733 | +0.90(+1.70%) |
Sep 22, 2016 | 52.80 | 54.30 | 52.80 | 52.80 | 21,353 | +0.30(+0.57%) |
Sep 21, 2016 | 51.00 | 54.30 | 50.10 | 52.50 | 44,335 | +3.30(+6.71%) |
Sep 20, 2016 | 49.20 | 50.70 | 48.90 | 49.20 | 9,344 | -0.30(-0.61%) |
Sep 19, 2016 | 50.40 | 51.60 | 49.05 | 49.50 | 9,374 | -0.90(-1.79%) |
Sep 16, 2016 | 49.80 | 50.40 | 49.80 | 50.40 | 6,001 | +0.30(+0.60%) |
Sep 15, 2016 | 50.10 | 50.70 | 50.10 | 50.10 | 3,269 | -0.60(-1.18%) |
Sep 14, 2016 | 50.40 | 51.90 | 49.80 | 50.70 | 6,958 | +0.00(+0.00%) |
Sep 13, 2016 | 52.80 | 52.80 | 49.50 | 50.70 | 6,310 | -2.10(-3.98%) |
Sep 12, 2016 | 52.50 | 53.40 | 51.90 | 52.80 | 2,589 | +0.30(+0.57%) |
Sep 09, 2016 | 54.00 | 55.20 | 52.20 | 52.50 | 11,427 | -1.20(-2.23%) |
Sep 08, 2016 | 52.50 | 54.30 | 52.50 | 53.70 | 6,789 | +1.50(+2.87%) |
Sep 07, 2016 | 51.60 | 54.30 | 51.30 | 52.20 | 7,325 | +0.30(+0.58%) |
Sep 06, 2016 | 52.20 | 53.10 | 51.00 | 51.90 | 5,900 | +0.90(+1.76%) |
Sep 02, 2016 | 54.00 | 51.00 | 51.00 | 51.00 | 6,436 | -1.80(-3.41%) |
Sep 01, 2016 | 53.70 | 54.60 | 51.90 | 52.80 | 7,632 | -1.20(-2.22%) |
Aug 31, 2016 | 54.60 | 56.10 | 53.10 | 54.00 | 24,875 | -0.30(-0.55%) |
Aug 30, 2016 | 51.90 | 54.60 | 50.70 | 54.30 | 16,924 | +3.30(+6.46%) |
Aug 29, 2016 | 50.70 | 51.90 | 50.70 | 51.00 | 5,589 | -0.60(-1.16%) |
Aug 26, 2016 | 51.30 | 51.60 | 50.40 | 51.60 | 8,824 | +0.60(+1.18%) |
Aug 25, 2016 | 50.40 | 51.00 | 49.20 | 51.00 | 13,517 | +1.20(+2.41%) |
Aug 24, 2016 | 49.20 | 50.70 | 49.20 | 49.80 | 3,887 | +0.60(+1.21%) |
Aug 23, 2016 | 51.00 | 51.00 | 49.20 | 49.20 | 9,963 | -1.20(-2.37%) |
Aug 22, 2016 | 48.90 | 51.00 | 48.30 | 50.40 | 9,984 | +1.50(+3.07%) |
Aug 19, 2016 | 49.50 | 50.10 | 48.30 | 48.90 | 7,996 | -0.60(-1.21%) |
Aug 18, 2016 | 50.70 | 51.00 | 49.50 | 49.50 | 9,359 | -1.20(-2.37%) |
Aug 17, 2016 | 50.70 | 51.00 | 49.50 | 50.70 | 2,861 | -0.30(-0.59%) |
Aug 16, 2016 | 51.60 | 51.75 | 50.10 | 51.00 | 4,132 | -0.60(-1.16%) |
Aug 15, 2016 | 51.00 | 51.60 | 50.40 | 51.60 | 7,342 | +0.90(+1.78%) |
Aug 12, 2016 | 51.00 | 51.00 | 49.50 | 50.70 | 5,667 | +0.60(+1.20%) |
Aug 11, 2016 | 48.60 | 50.40 | 48.60 | 50.10 | 6,528 | +0.90(+1.83%) |
Aug 10, 2016 | 49.80 | 51.00 | 48.90 | 49.20 | 10,257 | -0.60(-1.20%) |
Aug 09, 2016 | 51.30 | 51.60 | 49.50 | 49.80 | 6,308 | -0.60(-1.19%) |
Aug 08, 2016 | 51.60 | 51.60 | 50.10 | 50.40 | 4,569 | -0.60(-1.18%) |
Aug 05, 2016 | 51.30 | 51.60 | 49.20 | 51.00 | 9,876 | -0.60(-1.16%) |
Aug 04, 2016 | 52.50 | 52.50 | 50.70 | 51.60 | 9,137 | +0.30(+0.58%) |
Aug 03, 2016 | 51.60 | 52.50 | 51.00 | 51.30 | 3,200 | -0.30(-0.58%) |
Aug 02, 2016 | 51.30 | 54.00 | 51.00 | 51.60 | 8,810 | +0.30(+0.58%) |
Aug 01, 2016 | 53.70 | 53.70 | 51.00 | 51.30 | 10,448 | -2.10(-3.93%) |
Jul 29, 2016 | 52.50 | 54.00 | 52.20 | 53.40 | 7,441 | +0.90(+1.71%) |
Jul 28, 2016 | 51.00 | 52.50 | 51.00 | 52.50 | 6,104 | +1.50(+2.94%) |
Jul 27, 2016 | 52.50 | 52.80 | 50.40 | 51.00 | 7,838 | -0.90(-1.73%) |
Jul 26, 2016 | 51.60 | 51.90 | 50.72 | 51.90 | 5,511 | +0.30(+0.58%) |
Jul 25, 2016 | 53.70 | 54.00 | 51.00 | 51.60 | 5,167 | -1.50(-2.82%) |
Jul 22, 2016 | 51.30 | 53.10 | 51.00 | 53.10 | 6,426 | +2.10(+4.12%) |
Jul 21, 2016 | 50.70 | 52.80 | 50.40 | 51.00 | 6,183 | +0.90(+1.80%) |
Jul 20, 2016 | 49.50 | 52.80 | 49.20 | 50.10 | 10,935 | +1.50(+3.09%) |
Jul 19, 2016 | 49.80 | 50.70 | 48.60 | 48.60 | 10,137 | -1.80(-3.57%) |
Jul 18, 2016 | 51.00 | 51.30 | 50.10 | 50.40 | 5,921 | -0.30(-0.59%) |
Jul 15, 2016 | 51.00 | 51.25 | 50.10 | 50.70 | 5,692 | -0.30(-0.59%) |
Jul 14, 2016 | 52.50 | 52.72 | 50.10 | 51.00 | 14,472 | -1.50(-2.86%) |
Jul 13, 2016 | 53.70 | 54.26 | 52.50 | 52.50 | 6,378 | -1.50(-2.78%) |
Jul 12, 2016 | 54.00 | 54.30 | 53.70 | 54.00 | 6,418 | +0.30(+0.56%) |
Jul 11, 2016 | 54.00 | 54.00 | 52.50 | 53.70 | 6,929 | +0.00(+0.00%) |
Jul 08, 2016 | 54.00 | 53.70 | 53.10 | 53.70 | 8,578 | +0.00(+0.00%) |
Jul 07, 2016 | 53.70 | 54.00 | 53.10 | 53.70 | 4,285 | -0.30(-0.56%) |
Jul 06, 2016 | 54.00 | 54.60 | 53.10 | 54.00 | 7,280 | +0.30(+0.56%) |
Jul 05, 2016 | 55.80 | 56.40 | 52.80 | 53.70 | 7,933 | -1.50(-2.72%) |
Jul 01, 2016 | 54.00 | 55.20 | 55.20 | 55.20 | 20,766 | +2.10(+3.95%) |
Jun 30, 2016 | 54.00 | 54.60 | 53.10 | 53.10 | 17,218 | +0.00(+0.00%) |
Jun 29, 2016 | 54.00 | 54.78 | 52.20 | 53.10 | 14,066 | +1.50(+2.91%) |
Jun 28, 2016 | 50.70 | 53.40 | 50.70 | 51.60 | 5,821 | +0.90(+1.78%) |
Jun 27, 2016 | 51.00 | 52.20 | 48.90 | 50.70 | 9,527 | -0.90(-1.74%) |
Jun 24, 2016 | 51.60 | 52.50 | 51.00 | 51.60 | 5,817 | -0.90(-1.71%) |
Jun 23, 2016 | 54.00 | 54.60 | 52.50 | 52.50 | 4,686 | -0.60(-1.13%) |
Jun 22, 2016 | 51.90 | 53.40 | 51.00 | 53.10 | 5,272 | +0.60(+1.14%) |
Jun 21, 2016 | 53.10 | 53.90 | 51.60 | 52.50 | 8,629 | -0.60(-1.13%) |
Jun 20, 2016 | 54.60 | 55.20 | 53.10 | 53.10 | 4,147 | -0.90(-1.67%) |
Jun 17, 2016 | 54.90 | 55.50 | 54.00 | 54.00 | 7,924 | -0.30(-0.55%) |
Jun 16, 2016 | 55.20 | 55.80 | 53.70 | 54.30 | 5,009 | -1.20(-2.16%) |
Jun 15, 2016 | 54.90 | 57.30 | 54.90 | 55.50 | 8,995 | -0.60(-1.07%) |
Jun 14, 2016 | 55.50 | 56.40 | 53.70 | 56.10 | 6,724 | +0.90(+1.63%) |
Jun 13, 2016 | 55.20 | 56.40 | 53.70 | 55.20 | 10,658 | +0.60(+1.10%) |
Jun 10, 2016 | 54.00 | 56.40 | 52.80 | 54.60 | 10,856 | +0.00(+0.00%) |
Jun 09, 2016 | 54.60 | 55.50 | 52.80 | 54.60 | 8,522 | -0.90(-1.62%) |
Jun 08, 2016 | 56.40 | 56.70 | 54.30 | 55.50 | 10,287 | +0.00(+0.00%) |
Jun 07, 2016 | 55.50 | 57.30 | 54.90 | 55.50 | 4,107 | -1.20(-2.12%) |
Jun 06, 2016 | 55.50 | 56.70 | 54.76 | 56.70 | 6,958 | +2.40(+4.42%) |
Jun 03, 2016 | 57.00 | 58.50 | 53.70 | 54.30 | 11,043 | -2.70(-4.74%) |
Jun 02, 2016 | 60.00 | 61.20 | 57.00 | 57.00 | 11,495 | -3.30(-5.47%) |
Jun 01, 2016 | 61.50 | 65.70 | 57.90 | 60.30 | 38,032 | +2.40(+4.15%) |
May 31, 2016 | 55.20 | 58.50 | 54.60 | 57.90 | 16,031 | +2.70(+4.89%) |
May 27, 2016 | 57.30 | 55.20 | 55.20 | 55.20 | 3,040 | -1.80(-3.16%) |
May 26, 2016 | 57.60 | 58.20 | 56.10 | 57.00 | 6,619 | +0.00(+0.00%) |
May 25, 2016 | 55.50 | 57.60 | 55.50 | 57.00 | 9,528 | +0.90(+1.60%) |
May 24, 2016 | 57.00 | 57.30 | 54.60 | 56.10 | 10,758 | +0.60(+1.08%) |
May 23, 2016 | 51.60 | 55.50 | 49.50 | 55.50 | 14,594 | +4.20(+8.19%) |
May 20, 2016 | 49.20 | 51.90 | 48.60 | 51.30 | 6,587 | +2.40(+4.91%) |
May 19, 2016 | 49.80 | 51.30 | 48.00 | 48.90 | 7,732 | -1.50(-2.98%) |
May 18, 2016 | 50.40 | 51.00 | 49.50 | 50.40 | 6,644 | -1.20(-2.33%) |
May 17, 2016 | 54.30 | 54.30 | 49.50 | 51.60 | 19,261 | -2.10(-3.91%) |
May 16, 2016 | 54.00 | 54.90 | 53.10 | 53.70 | 6,054 | +0.00(+0.00%) |
May 13, 2016 | 51.60 | 54.90 | 51.00 | 53.70 | 7,919 | +2.10(+4.07%) |
May 12, 2016 | 55.50 | 55.50 | 51.60 | 51.60 | 8,502 | -3.30(-6.01%) |
May 11, 2016 | 54.30 | 56.10 | 53.70 | 54.90 | 7,148 | +0.90(+1.67%) |
May 10, 2016 | 54.00 | 54.00 | 52.62 | 54.00 | 8,485 | +1.80(+3.45%) |
May 09, 2016 | 51.90 | 53.10 | 50.40 | 52.20 | 6,776 | +0.60(+1.16%) |
May 06, 2016 | 52.50 | 52.80 | 50.40 | 51.60 | 10,065 | -1.50(-2.82%) |
May 05, 2016 | 54.00 | 54.30 | 49.80 | 53.10 | 18,723 | -0.30(-0.56%) |
May 04, 2016 | 54.60 | 55.20 | 52.50 | 53.40 | 15,376 | -0.90(-1.66%) |
May 03, 2016 | 55.20 | 56.40 | 54.00 | 54.30 | 10,187 | -2.10(-3.72%) |
May 02, 2016 | 57.00 | 57.90 | 54.30 | 56.40 | 9,129 | +0.00(+0.00%) |
Apr 29, 2016 | 55.80 | 57.90 | 54.30 | 56.40 | 11,362 | +0.30(+0.53%) |
Apr 28, 2016 | 55.50 | 58.50 | 54.60 | 56.10 | 9,765 | +0.60(+1.08%) |
Apr 27, 2016 | 55.80 | 57.90 | 53.40 | 55.50 | 21,871 | -2.70(-4.64%) |
Apr 26, 2016 | 60.30 | 60.90 | 55.50 | 58.20 | 26,427 | -2.10(-3.48%) |
Apr 25, 2016 | 61.50 | 61.80 | 60.00 | 60.30 | 21,748 | -0.90(-1.47%) |
Apr 22, 2016 | 60.90 | 63.30 | 60.60 | 61.20 | 17,458 | +0.00(+0.00%) |
Apr 21, 2016 | 61.20 | 62.10 | 60.45 | 61.20 | 19,445 | +0.90(+1.49%) |
Apr 20, 2016 | 60.00 | 61.50 | 60.00 | 60.30 | 11,901 | +0.60(+1.01%) |
Apr 19, 2016 | 61.80 | 62.70 | 59.70 | 59.70 | 29,641 | +0.00(+0.00%) |
Apr 18, 2016 | 59.70 | 60.30 | 58.50 | 59.70 | 9,765 | +0.00(+0.00%) |
Apr 15, 2016 | 60.30 | 60.90 | 59.70 | 59.70 | 8,213 | -0.60(-1.00%) |
Apr 14, 2016 | 60.60 | 60.90 | 60.00 | 60.30 | 8,010 | +0.30(+0.50%) |
Apr 13, 2016 | 60.00 | 61.20 | 59.70 | 60.00 | 13,794 | +0.00(+0.00%) |
Apr 12, 2016 | 60.00 | 60.90 | 59.40 | 60.00 | 8,220 | +0.30(+0.50%) |
Apr 11, 2016 | 60.00 | 62.10 | 59.40 | 59.70 | 16,873 | +0.00(+0.00%) |
Apr 08, 2016 | 59.10 | 60.90 | 59.10 | 59.70 | 17,823 | -0.60(-1.00%) |
Apr 07, 2016 | 60.00 | 60.90 | 59.10 | 60.30 | 7,945 | +0.00(+0.00%) |
Apr 06, 2016 | 59.10 | 60.90 | 59.10 | 60.30 | 10,400 | +0.90(+1.52%) |
Apr 05, 2016 | 59.10 | 60.60 | 59.10 | 59.40 | 8,185 | -0.60(-1.00%) |
Apr 04, 2016 | 59.10 | 60.90 | 59.10 | 60.00 | 7,206 | +0.30(+0.50%) |