Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 51.70 | 52.37 | 51.70 | 52.12 | 242,810 | +0.28(+0.54%) |
Mar 30, 2017 | 51.83 | 52.24 | 51.69 | 51.84 | 119,442 | -0.17(-0.32%) |
Mar 29, 2017 | 51.62 | 52.09 | 51.52 | 52.01 | 203,008 | +0.26(+0.49%) |
Mar 28, 2017 | 51.46 | 52.32 | 51.14 | 51.75 | 308,513 | +0.04(+0.07%) |
Mar 27, 2017 | 50.82 | 51.93 | 50.82 | 51.72 | 208,954 | +0.40(+0.79%) |
Mar 24, 2017 | 51.19 | 51.49 | 50.55 | 51.31 | 210,037 | +0.13(+0.26%) |
Mar 23, 2017 | 50.64 | 51.41 | 50.11 | 51.18 | 224,478 | +0.59(+1.17%) |
Mar 22, 2017 | 50.54 | 50.79 | 50.09 | 50.59 | 200,534 | -0.04(-0.07%) |
Mar 21, 2017 | 51.70 | 51.91 | 50.57 | 50.63 | 217,895 | -1.11(-2.14%) |
Mar 20, 2017 | 51.35 | 51.76 | 51.12 | 51.74 | 227,066 | +0.36(+0.70%) |
Mar 17, 2017 | 51.45 | 51.78 | 50.90 | 51.38 | 369,529 | -0.17(-0.32%) |
Mar 16, 2017 | 50.92 | 51.65 | 50.65 | 51.54 | 220,422 | +0.66(+1.30%) |
Mar 15, 2017 | 50.84 | 51.04 | 50.56 | 50.88 | 300,896 | +0.18(+0.36%) |
Mar 14, 2017 | 50.81 | 50.92 | 50.43 | 50.70 | 229,975 | -0.11(-0.23%) |
Mar 13, 2017 | 50.80 | 51.02 | 50.45 | 50.81 | 317,651 | +0.00(+0.00%) |
Mar 10, 2017 | 50.86 | 51.04 | 50.28 | 50.81 | 230,446 | +0.20(+0.40%) |
Mar 09, 2017 | 50.64 | 50.94 | 50.42 | 50.61 | 174,189 | +0.04(+0.09%) |
Mar 08, 2017 | 50.63 | 50.65 | 50.28 | 50.57 | 277,125 | +0.04(+0.09%) |
Mar 07, 2017 | 50.65 | 51.05 | 50.50 | 50.52 | 355,357 | +0.01(+0.02%) |
Mar 06, 2017 | 50.33 | 50.87 | 49.88 | 50.51 | 308,690 | -0.14(-0.28%) |
Mar 03, 2017 | 50.64 | 50.81 | 50.29 | 50.65 | 217,286 | +0.01(+0.02%) |
Mar 02, 2017 | 51.07 | 51.09 | 50.47 | 50.65 | 253,727 | -0.51(-1.00%) |
Mar 01, 2017 | 51.34 | 51.56 | 50.94 | 51.16 | 326,030 | +0.36(+0.71%) |
Feb 28, 2017 | 50.72 | 51.18 | 50.30 | 50.80 | 845,594 | +0.25(+0.49%) |
Feb 27, 2017 | 50.47 | 51.05 | 50.13 | 50.55 | 426,642 | -0.11(-0.23%) |
Feb 24, 2017 | 49.78 | 50.95 | 49.50 | 50.66 | 345,845 | +0.92(+1.85%) |
Feb 23, 2017 | 49.61 | 50.46 | 49.12 | 49.74 | 489,858 | +0.13(+0.27%) |
Feb 22, 2017 | 53.07 | 53.48 | 48.45 | 49.61 | 633,563 | -3.75(-7.02%) |
Feb 21, 2017 | 53.92 | 55.12 | 52.66 | 53.36 | 321,695 | +2.08(+4.06%) |
Feb 17, 2017 | 51.28 | 51.28 | 51.28 | 0 | -0.58(-1.12%) | |
Feb 16, 2017 | 52.14 | 52.35 | 51.62 | 51.86 | 134,589 | -0.29(-0.56%) |
Feb 15, 2017 | 51.16 | 52.22 | 51.03 | 52.15 | 148,426 | +1.03(+2.01%) |
Feb 14, 2017 | 51.08 | 51.47 | 50.66 | 51.12 | 230,426 | +0.05(+0.10%) |
Feb 13, 2017 | 51.92 | 51.98 | 51.05 | 51.07 | 208,975 | -0.67(-1.29%) |
Feb 10, 2017 | 51.88 | 52.11 | 51.59 | 51.73 | 262,956 | +0.08(+0.15%) |
Feb 09, 2017 | 51.36 | 52.34 | 51.36 | 51.66 | 252,360 | +0.11(+0.20%) |
Feb 08, 2017 | 52.27 | 52.27 | 51.51 | 51.55 | 290,048 | -0.53(-1.01%) |
Feb 07, 2017 | 51.40 | 52.22 | 51.30 | 52.08 | 181,762 | +0.61(+1.18%) |
Feb 06, 2017 | 51.84 | 51.84 | 51.03 | 51.47 | 197,952 | -0.11(-0.22%) |
Feb 03, 2017 | 51.17 | 51.80 | 50.73 | 51.59 | 147,730 | +0.79(+1.56%) |
Feb 02, 2017 | 50.24 | 50.88 | 49.62 | 50.80 | 241,024 | +0.56(+1.12%) |
Feb 01, 2017 | 50.25 | 50.67 | 49.84 | 50.23 | 248,727 | -0.02(-0.04%) |
Jan 31, 2017 | 49.74 | 50.28 | 49.20 | 50.25 | 281,216 | +0.75(+1.51%) |
Jan 30, 2017 | 49.79 | 49.99 | 49.21 | 49.50 | 231,844 | -0.68(-1.35%) |
Jan 27, 2017 | 50.83 | 50.83 | 49.97 | 50.18 | 204,368 | -0.39(-0.78%) |
Jan 26, 2017 | 51.60 | 51.80 | 50.54 | 50.58 | 188,809 | -1.25(-2.41%) |
Jan 25, 2017 | 51.52 | 52.03 | 51.45 | 51.82 | 128,946 | +0.68(+1.32%) |
Jan 24, 2017 | 50.97 | 51.66 | 50.95 | 51.15 | 183,168 | +0.08(+0.15%) |
Jan 23, 2017 | 52.98 | 52.98 | 50.91 | 51.07 | 265,991 | -1.98(-3.74%) |
Jan 20, 2017 | 52.42 | 53.35 | 52.42 | 53.05 | 236,981 | +0.47(+0.90%) |
Jan 19, 2017 | 52.76 | 52.95 | 51.94 | 52.58 | 185,812 | -0.35(-0.66%) |
Jan 18, 2017 | 53.42 | 53.53 | 52.66 | 52.93 | 192,577 | -0.48(-0.90%) |
Jan 17, 2017 | 54.42 | 54.59 | 53.29 | 53.41 | 183,128 | -1.19(-2.19%) |
Jan 13, 2017 | 54.60 | 54.60 | 54.60 | 0 | +1.47(+2.78%) | |
Jan 12, 2017 | 53.50 | 53.74 | 52.81 | 53.13 | 137,794 | -0.61(-1.13%) |
Jan 11, 2017 | 53.52 | 53.88 | 53.32 | 53.74 | 140,635 | +0.32(+0.61%) |
Jan 10, 2017 | 52.74 | 53.49 | 52.22 | 53.41 | 228,846 | +0.40(+0.75%) |
Jan 09, 2017 | 52.79 | 53.16 | 52.35 | 53.02 | 202,714 | +0.23(+0.43%) |
Jan 06, 2017 | 54.39 | 54.39 | 52.59 | 52.79 | 216,896 | -1.53(-2.81%) |
Jan 05, 2017 | 54.40 | 54.60 | 54.09 | 54.31 | 111,944 | +0.13(+0.24%) |
Jan 04, 2017 | 53.98 | 54.24 | 53.68 | 54.18 | 173,965 | +0.46(+0.85%) |
Jan 03, 2017 | 53.31 | 53.92 | 53.18 | 53.73 | 176,643 | +0.51(+0.96%) |
Dec 30, 2016 | 53.22 | 53.22 | 53.22 | 0 | -0.19(-0.36%) | |
Dec 29, 2016 | 53.27 | 53.60 | 52.93 | 53.41 | 107,749 | +0.28(+0.53%) |
Dec 28, 2016 | 53.45 | 53.45 | 52.95 | 53.13 | 133,658 | -0.52(-0.97%) |
Dec 27, 2016 | 53.62 | 53.96 | 53.46 | 53.65 | 73,777 | -0.11(-0.21%) |
Dec 23, 2016 | 53.76 | 53.76 | 53.76 | 0 | +0.32(+0.59%) | |
Dec 22, 2016 | 53.74 | 53.89 | 53.20 | 53.45 | 123,350 | -0.19(-0.36%) |
Dec 21, 2016 | 53.34 | 54.20 | 53.34 | 53.64 | 130,829 | +0.04(+0.08%) |
Dec 20, 2016 | 53.57 | 54.12 | 53.39 | 53.60 | 285,867 | +0.11(+0.21%) |
Dec 19, 2016 | 54.05 | 54.11 | 52.99 | 53.48 | 257,940 | -0.69(-1.28%) |
Dec 16, 2016 | 54.29 | 54.76 | 53.94 | 54.17 | 514,615 | +0.17(+0.31%) |
Dec 15, 2016 | 52.99 | 54.24 | 52.76 | 54.01 | 367,422 | +1.28(+2.43%) |
Dec 14, 2016 | 54.16 | 55.13 | 52.52 | 52.73 | 421,375 | -1.29(-2.39%) |
Dec 13, 2016 | 54.40 | 54.55 | 53.77 | 54.02 | 376,166 | +0.12(+0.23%) |
Dec 12, 2016 | 53.52 | 54.56 | 53.21 | 53.89 | 342,928 | +0.27(+0.51%) |
Dec 09, 2016 | 51.87 | 53.95 | 51.87 | 53.62 | 575,317 | +2.05(+3.97%) |
Dec 08, 2016 | 51.14 | 52.05 | 51.01 | 51.58 | 427,838 | +0.24(+0.46%) |
Dec 07, 2016 | 49.72 | 51.40 | 49.72 | 51.34 | 458,497 | +1.72(+3.47%) |
Dec 06, 2016 | 49.47 | 49.98 | 49.31 | 49.62 | 406,228 | +0.02(+0.04%) |
Dec 05, 2016 | 49.91 | 50.44 | 49.46 | 49.60 | 435,580 | +0.01(+0.02%) |
Dec 02, 2016 | 51.18 | 51.51 | 49.58 | 49.59 | 480,492 | -1.31(-2.57%) |
Dec 01, 2016 | 54.52 | 54.56 | 50.87 | 50.90 | 787,860 | -3.53(-6.48%) |
Nov 30, 2016 | 57.74 | 54.31 | 54.43 | 480,623 | -3.36(-5.82%) | |
Nov 29, 2016 | 57.80 | 58.26 | 57.77 | 57.79 | 170,492 | +0.10(+0.17%) |
Nov 28, 2016 | 58.07 | 58.28 | 57.51 | 57.69 | 218,389 | -0.34(-0.59%) |
Nov 25, 2016 | 58.27 | 58.69 | 57.66 | 58.04 | 132,513 | +0.15(+0.26%) |
Nov 23, 2016 | 57.89 | 57.89 | 57.89 | 0 | -0.02(-0.03%) | |
Nov 22, 2016 | 57.53 | 58.30 | 57.50 | 57.90 | 209,056 | +0.30(+0.52%) |
Nov 21, 2016 | 57.58 | 58.39 | 57.38 | 57.61 | 177,643 | -0.35(-0.61%) |
Nov 18, 2016 | 56.68 | 58.03 | 56.68 | 57.96 | 365,119 | +1.32(+2.32%) |
Nov 17, 2016 | 55.97 | 56.66 | 55.85 | 56.64 | 152,081 | +0.86(+1.54%) |
Nov 16, 2016 | 55.60 | 56.13 | 55.18 | 55.78 | 187,752 | +0.09(+0.16%) |
Nov 15, 2016 | 55.30 | 56.15 | 55.30 | 55.69 | 298,468 | +0.42(+0.76%) |
Nov 14, 2016 | 55.23 | 55.80 | 54.95 | 55.27 | 196,660 | +0.26(+0.48%) |
Nov 11, 2016 | 53.46 | 55.17 | 53.30 | 55.01 | 361,687 | +1.39(+2.60%) |
Nov 10, 2016 | 53.90 | 54.02 | 52.80 | 53.62 | 406,033 | -0.26(-0.49%) |
Nov 09, 2016 | 54.18 | 54.18 | 52.65 | 53.88 | 292,666 | -0.95(-1.72%) |
Nov 08, 2016 | 55.13 | 55.38 | 54.75 | 54.82 | 189,186 | -0.19(-0.35%) |
Nov 07, 2016 | 53.74 | 55.22 | 53.28 | 55.02 | 241,274 | +1.79(+3.36%) |
Nov 04, 2016 | 54.37 | 54.69 | 53.04 | 53.23 | 384,057 | -1.37(-2.50%) |
Nov 03, 2016 | 51.22 | 54.90 | 49.89 | 54.60 | 822,211 | -1.95(-3.45%) |
Nov 02, 2016 | 57.39 | 57.53 | 56.48 | 56.55 | 355,565 | -0.68(-1.19%) |
Nov 01, 2016 | 55.53 | 58.02 | 54.31 | 57.23 | 822,618 | +4.39(+8.30%) |
Oct 31, 2016 | 52.72 | 53.17 | 52.57 | 52.85 | 199,059 | +0.16(+0.30%) |
Oct 28, 2016 | 52.11 | 53.05 | 52.11 | 52.69 | 276,694 | +0.62(+1.19%) |
Oct 27, 2016 | 53.00 | 53.00 | 52.04 | 52.07 | 165,272 | -0.58(-1.10%) |
Oct 26, 2016 | 53.55 | 53.61 | 52.64 | 52.64 | 145,344 | -0.88(-1.65%) |
Oct 25, 2016 | 53.68 | 53.81 | 53.34 | 53.53 | 128,345 | -0.12(-0.23%) |
Oct 24, 2016 | 53.52 | 54.04 | 53.38 | 53.65 | 241,166 | +0.19(+0.36%) |
Oct 21, 2016 | 53.14 | 53.46 | 52.84 | 53.46 | 115,178 | +0.03(+0.07%) |
Oct 20, 2016 | 53.83 | 54.05 | 53.13 | 53.42 | 121,286 | -0.60(-1.10%) |
Oct 19, 2016 | 54.46 | 54.60 | 53.86 | 54.02 | 148,078 | -0.45(-0.82%) |
Oct 18, 2016 | 54.41 | 54.62 | 53.97 | 54.47 | 215,218 | +0.46(+0.86%) |
Oct 17, 2016 | 53.52 | 54.20 | 53.42 | 54.00 | 237,598 | +0.60(+1.12%) |
Oct 14, 2016 | 54.21 | 54.26 | 53.29 | 53.41 | 167,119 | -0.46(-0.85%) |
Oct 13, 2016 | 52.59 | 54.68 | 52.19 | 53.86 | 494,450 | +1.21(+2.30%) |
Oct 12, 2016 | 52.35 | 52.74 | 52.01 | 52.65 | 154,894 | +0.43(+0.82%) |
Oct 11, 2016 | 52.84 | 52.87 | 51.93 | 52.22 | 119,191 | -0.57(-1.08%) |
Oct 10, 2016 | 51.90 | 52.80 | 51.90 | 52.79 | 156,571 | +0.86(+1.65%) |
Oct 07, 2016 | 52.50 | 52.50 | 51.58 | 51.93 | 129,629 | -0.66(-1.25%) |
Oct 06, 2016 | 52.00 | 52.59 | 51.59 | 52.59 | 206,060 | +0.59(+1.13%) |
Oct 05, 2016 | 52.06 | 52.55 | 51.91 | 52.00 | 182,865 | -0.09(-0.17%) |
Oct 04, 2016 | 52.72 | 52.80 | 51.87 | 52.09 | 161,516 | -0.45(-0.85%) |
Oct 03, 2016 | 52.48 | 52.75 | 52.22 | 52.54 | 176,158 | +0.09(+0.17%) |
Sep 30, 2016 | 52.17 | 52.79 | 51.93 | 52.45 | 239,782 | +0.51(+0.98%) |
Sep 29, 2016 | 52.25 | 52.42 | 51.94 | 51.94 | 271,069 | -0.48(-0.92%) |
Sep 28, 2016 | 52.50 | 52.64 | 52.20 | 52.43 | 144,414 | +0.04(+0.08%) |
Sep 27, 2016 | 52.07 | 52.68 | 52.00 | 52.38 | 202,832 | +0.17(+0.32%) |
Sep 26, 2016 | 51.81 | 52.37 | 51.81 | 52.22 | 180,229 | +0.20(+0.39%) |
Sep 23, 2016 | 52.19 | 52.36 | 51.87 | 52.01 | 162,412 | -0.18(-0.34%) |
Sep 22, 2016 | 51.97 | 52.30 | 51.79 | 52.19 | 355,103 | +0.61(+1.19%) |
Sep 21, 2016 | 51.05 | 51.73 | 51.05 | 51.58 | 317,684 | +0.59(+1.15%) |
Sep 20, 2016 | 51.68 | 52.02 | 50.96 | 50.99 | 160,255 | -0.38(-0.73%) |
Sep 19, 2016 | 51.30 | 51.70 | 51.30 | 51.37 | 310,534 | -0.15(-0.29%) |
Sep 16, 2016 | 51.09 | 51.51 | 50.65 | 51.51 | 492,307 | +0.51(+1.00%) |
Sep 15, 2016 | 51.02 | 51.55 | 50.70 | 51.01 | 299,574 | +0.07(+0.14%) |
Sep 14, 2016 | 50.58 | 51.39 | 50.58 | 50.94 | 279,005 | +0.24(+0.47%) |
Sep 13, 2016 | 50.90 | 51.24 | 50.70 | 50.70 | 335,535 | -0.38(-0.74%) |
Sep 12, 2016 | 50.61 | 51.35 | 50.41 | 51.08 | 219,144 | +0.72(+1.43%) |
Sep 09, 2016 | 51.46 | 51.46 | 50.36 | 50.36 | 233,280 | -1.26(-2.44%) |
Sep 08, 2016 | 51.48 | 51.88 | 51.48 | 51.62 | 162,856 | -0.06(-0.12%) |
Sep 07, 2016 | 51.69 | 52.00 | 51.30 | 51.68 | 293,506 | +0.09(+0.17%) |
Sep 06, 2016 | 51.78 | 51.91 | 51.46 | 51.59 | 180,383 | -0.02(-0.03%) |
Sep 02, 2016 | 51.44 | 51.61 | 51.61 | 51.61 | 113,173 | +0.50(+0.98%) |
Sep 01, 2016 | 51.05 | 51.48 | 50.63 | 51.11 | 245,907 | +0.18(+0.34%) |
Aug 31, 2016 | 50.83 | 51.02 | 50.42 | 50.94 | 210,994 | +0.04(+0.07%) |
Aug 30, 2016 | 50.91 | 51.13 | 50.39 | 50.90 | 116,213 | -0.18(-0.36%) |
Aug 29, 2016 | 51.12 | 51.43 | 50.91 | 51.09 | 146,589 | -0.14(-0.27%) |
Aug 26, 2016 | 51.90 | 51.90 | 51.07 | 51.23 | 116,612 | -0.32(-0.63%) |
Aug 25, 2016 | 51.26 | 51.73 | 51.26 | 51.55 | 112,228 | +0.07(+0.14%) |
Aug 24, 2016 | 51.57 | 51.77 | 51.29 | 51.48 | 157,297 | -0.01(-0.02%) |
Aug 23, 2016 | 52.04 | 52.17 | 51.45 | 51.49 | 137,991 | -0.46(-0.88%) |
Aug 22, 2016 | 51.64 | 52.03 | 51.35 | 51.94 | 143,929 | +0.18(+0.34%) |
Aug 19, 2016 | 52.04 | 52.07 | 51.50 | 51.77 | 114,251 | -0.32(-0.62%) |
Aug 18, 2016 | 52.01 | 52.29 | 51.93 | 52.09 | 94,145 | -0.01(-0.02%) |
Aug 17, 2016 | 52.00 | 52.14 | 51.66 | 52.10 | 131,709 | +0.03(+0.05%) |
Aug 16, 2016 | 52.57 | 52.64 | 51.99 | 52.07 | 129,587 | -0.58(-1.10%) |
Aug 15, 2016 | 52.51 | 52.84 | 52.45 | 52.65 | 165,553 | +0.04(+0.08%) |
Aug 12, 2016 | 52.09 | 52.62 | 52.06 | 52.61 | 208,292 | +0.45(+0.85%) |
Aug 11, 2016 | 52.39 | 52.55 | 52.11 | 52.16 | 235,097 | -0.28(-0.53%) |
Aug 10, 2016 | 52.82 | 52.90 | 52.35 | 52.44 | 148,110 | -0.38(-0.71%) |
Aug 09, 2016 | 52.28 | 53.12 | 52.18 | 52.82 | 295,897 | +0.59(+1.12%) |
Aug 08, 2016 | 52.68 | 53.01 | 52.05 | 52.23 | 315,704 | -0.50(-0.94%) |
Aug 05, 2016 | 52.41 | 53.15 | 52.24 | 52.73 | 379,978 | +0.24(+0.45%) |
Aug 04, 2016 | 52.12 | 52.93 | 51.86 | 52.50 | 548,154 | +0.24(+0.45%) |
Aug 03, 2016 | 50.47 | 52.40 | 50.05 | 52.26 | 488,827 | +1.93(+3.84%) |
Aug 02, 2016 | 49.17 | 51.39 | 49.17 | 50.33 | 1,187,638 | +1.10(+2.24%) |
Aug 01, 2016 | 49.40 | 49.74 | 48.91 | 49.23 | 574,493 | -0.43(-0.86%) |
Jul 29, 2016 | 49.48 | 49.90 | 49.39 | 49.66 | 240,141 | +0.04(+0.09%) |
Jul 28, 2016 | 49.25 | 49.73 | 49.05 | 49.61 | 175,079 | +0.24(+0.48%) |
Jul 27, 2016 | 49.88 | 50.22 | 49.18 | 49.38 | 238,712 | -0.59(-1.19%) |
Jul 26, 2016 | 50.33 | 50.59 | 49.95 | 49.97 | 220,821 | -0.32(-0.64%) |
Jul 25, 2016 | 50.13 | 50.41 | 49.93 | 50.29 | 161,351 | +0.31(+0.61%) |
Jul 22, 2016 | 49.79 | 50.48 | 49.66 | 49.99 | 272,576 | +0.19(+0.39%) |
Jul 21, 2016 | 49.34 | 49.81 | 48.96 | 49.80 | 393,567 | +0.45(+0.92%) |
Jul 20, 2016 | 49.11 | 49.56 | 49.01 | 49.34 | 237,811 | +0.24(+0.48%) |
Jul 19, 2016 | 49.18 | 49.32 | 48.71 | 49.11 | 219,417 | -0.02(-0.04%) |
Jul 18, 2016 | 48.88 | 49.43 | 48.76 | 49.12 | 185,201 | +0.50(+1.02%) |
Jul 15, 2016 | 48.55 | 48.67 | 48.27 | 48.63 | 190,551 | +0.26(+0.54%) |
Jul 14, 2016 | 48.46 | 48.70 | 48.35 | 48.36 | 180,841 | +0.04(+0.09%) |
Jul 13, 2016 | 47.93 | 48.63 | 47.70 | 48.32 | 218,075 | +0.60(+1.26%) |
Jul 12, 2016 | 47.67 | 47.98 | 47.41 | 47.72 | 598,891 | +0.13(+0.28%) |
Jul 11, 2016 | 47.84 | 47.84 | 47.41 | 47.59 | 166,996 | -0.36(-0.75%) |
Jul 08, 2016 | 47.39 | 47.96 | 47.15 | 47.94 | 436,019 | +0.79(+1.69%) |
Jul 07, 2016 | 47.42 | 47.79 | 47.08 | 47.15 | 208,551 | -0.21(-0.44%) |
Jul 06, 2016 | 47.30 | 47.62 | 47.05 | 47.36 | 270,190 | +0.13(+0.28%) |
Jul 05, 2016 | 47.18 | 47.38 | 46.86 | 47.23 | 447,108 | +0.04(+0.09%) |
Jul 01, 2016 | 47.63 | 47.18 | 47.18 | 47.18 | 170,584 | -0.36(-0.75%) |
Jun 30, 2016 | 46.60 | 47.60 | 46.37 | 47.54 | 624,081 | +1.26(+2.72%) |
Jun 29, 2016 | 46.30 | 46.49 | 46.00 | 46.29 | 275,157 | +0.17(+0.38%) |
Jun 28, 2016 | 45.92 | 46.37 | 45.85 | 46.11 | 436,366 | +0.22(+0.48%) |
Jun 27, 2016 | 46.28 | 46.58 | 45.79 | 45.89 | 374,377 | -0.61(-1.31%) |
Jun 24, 2016 | 46.58 | 47.18 | 46.32 | 46.50 | 382,329 | -1.57(-3.27%) |
Jun 23, 2016 | 48.40 | 48.40 | 47.81 | 48.08 | 274,764 | +0.03(+0.05%) |
Jun 22, 2016 | 48.10 | 48.32 | 47.95 | 48.05 | 623,738 | +0.00(+0.00%) |
Jun 21, 2016 | 47.53 | 48.06 | 47.53 | 48.05 | 341,372 | +0.38(+0.81%) |
Jun 20, 2016 | 48.01 | 48.15 | 47.62 | 47.67 | 213,146 | -0.04(-0.09%) |
Jun 17, 2016 | 47.60 | 47.73 | 47.13 | 47.71 | 612,555 | +0.10(+0.22%) |
Jun 16, 2016 | 46.96 | 47.64 | 46.96 | 47.60 | 258,423 | +0.45(+0.94%) |
Jun 15, 2016 | 47.55 | 47.73 | 47.16 | 47.16 | 208,647 | -0.21(-0.44%) |
Jun 14, 2016 | 47.12 | 47.48 | 46.89 | 47.37 | 255,201 | +0.31(+0.65%) |
Jun 13, 2016 | 47.41 | 47.46 | 46.92 | 47.06 | 266,164 | -0.59(-1.23%) |
Jun 10, 2016 | 47.57 | 47.96 | 47.34 | 47.65 | 147,805 | -0.11(-0.24%) |
Jun 09, 2016 | 47.24 | 47.84 | 46.91 | 47.76 | 316,428 | +0.51(+1.07%) |
Jun 08, 2016 | 46.94 | 47.29 | 46.79 | 47.25 | 219,017 | +0.31(+0.67%) |
Jun 07, 2016 | 46.88 | 47.04 | 46.62 | 46.94 | 211,997 | +0.35(+0.75%) |
Jun 06, 2016 | 46.82 | 46.98 | 46.48 | 46.59 | 156,018 | -0.27(-0.58%) |
Jun 03, 2016 | 46.90 | 47.08 | 46.62 | 46.86 | 162,066 | +0.11(+0.24%) |
Jun 02, 2016 | 46.08 | 46.75 | 45.95 | 46.75 | 260,768 | +0.65(+1.40%) |
Jun 01, 2016 | 45.75 | 46.16 | 45.68 | 46.10 | 309,214 | +0.36(+0.78%) |
May 31, 2016 | 46.15 | 46.36 | 45.67 | 45.74 | 274,970 | -0.40(-0.87%) |
May 27, 2016 | 46.00 | 46.15 | 46.15 | 46.15 | 185,353 | +0.27(+0.59%) |
May 26, 2016 | 45.80 | 46.35 | 45.72 | 45.87 | 191,519 | +0.30(+0.65%) |
May 25, 2016 | 46.22 | 46.39 | 45.50 | 45.58 | 347,492 | -0.65(-1.40%) |
May 24, 2016 | 45.88 | 46.29 | 45.33 | 46.22 | 392,733 | +0.79(+1.75%) |
May 23, 2016 | 45.37 | 45.62 | 45.25 | 45.43 | 243,238 | +0.23(+0.50%) |
May 20, 2016 | 45.00 | 45.36 | 44.90 | 45.20 | 436,089 | +0.32(+0.72%) |
May 19, 2016 | 44.56 | 44.96 | 44.15 | 44.88 | 227,083 | +0.33(+0.75%) |
May 18, 2016 | 43.80 | 44.57 | 43.43 | 44.55 | 245,612 | +0.65(+1.47%) |
May 17, 2016 | 44.55 | 44.74 | 43.79 | 43.90 | 475,782 | -0.66(-1.49%) |
May 16, 2016 | 44.21 | 44.63 | 44.08 | 44.56 | 325,616 | +0.49(+1.11%) |
May 13, 2016 | 43.46 | 44.27 | 43.21 | 44.08 | 210,988 | -0.04(-0.10%) |
May 12, 2016 | 43.90 | 44.42 | 43.89 | 44.12 | 328,577 | -0.01(-0.02%) |
May 11, 2016 | 43.67 | 44.22 | 43.35 | 44.13 | 294,405 | +0.62(+1.43%) |
May 10, 2016 | 43.11 | 43.69 | 42.94 | 43.51 | 400,024 | +0.74(+1.74%) |
May 09, 2016 | 42.20 | 42.91 | 42.20 | 42.77 | 433,111 | +0.77(+1.84%) |
May 06, 2016 | 41.56 | 41.99 | 41.21 | 41.99 | 546,754 | +0.51(+1.24%) |
May 05, 2016 | 41.58 | 42.10 | 41.03 | 41.48 | 576,819 | -0.03(-0.06%) |
May 04, 2016 | 40.17 | 41.62 | 40.03 | 41.50 | 472,932 | +1.57(+3.93%) |
May 03, 2016 | 40.04 | 40.17 | 39.18 | 39.94 | 367,140 | +1.67(+4.37%) |
May 02, 2016 | 37.96 | 38.51 | 37.64 | 38.26 | 301,267 | +0.57(+1.53%) |
Apr 29, 2016 | 38.14 | 38.23 | 37.32 | 37.69 | 196,269 | -0.45(-1.19%) |
Apr 28, 2016 | 37.58 | 38.55 | 37.37 | 38.14 | 182,514 | +0.43(+1.13%) |
Apr 27, 2016 | 36.97 | 37.78 | 36.97 | 37.71 | 180,194 | +0.72(+1.95%) |
Apr 26, 2016 | 36.69 | 37.03 | 36.64 | 36.99 | 110,482 | +0.22(+0.59%) |
Apr 25, 2016 | 36.91 | 37.11 | 36.63 | 36.77 | 96,933 | -0.13(-0.35%) |
Apr 22, 2016 | 36.49 | 36.91 | 36.36 | 36.90 | 130,149 | +0.25(+0.69%) |
Apr 21, 2016 | 36.59 | 36.79 | 36.33 | 36.65 | 397,716 | +0.00(+0.00%) |
Apr 20, 2016 | 37.13 | 37.15 | 36.55 | 36.65 | 138,486 | -0.64(-1.71%) |
Apr 19, 2016 | 36.85 | 37.40 | 36.79 | 37.29 | 120,959 | +0.58(+1.57%) |
Apr 18, 2016 | 36.73 | 36.77 | 36.44 | 36.71 | 89,490 | +0.02(+0.05%) |
Apr 15, 2016 | 37.09 | 37.14 | 36.61 | 36.70 | 113,804 | -0.50(-1.34%) |
Apr 14, 2016 | 37.09 | 37.24 | 36.97 | 37.19 | 142,701 | +0.17(+0.45%) |
Apr 13, 2016 | 36.87 | 37.03 | 36.46 | 37.03 | 221,724 | +0.30(+0.81%) |
Apr 12, 2016 | 36.63 | 36.81 | 36.44 | 36.73 | 295,559 | +0.10(+0.26%) |
Apr 11, 2016 | 37.10 | 37.10 | 36.59 | 36.63 | 156,092 | -0.23(-0.61%) |
Apr 08, 2016 | 36.97 | 37.15 | 36.59 | 36.86 | 181,483 | +0.06(+0.17%) |
Apr 07, 2016 | 36.69 | 37.01 | 36.59 | 36.80 | 181,290 | +0.03(+0.07%) |
Apr 06, 2016 | 36.62 | 36.88 | 36.62 | 36.77 | 140,103 | +0.16(+0.43%) |
Apr 05, 2016 | 36.61 | 36.83 | 36.48 | 36.62 | 166,089 | -0.14(-0.38%) |
Apr 04, 2016 | 37.28 | 37.28 | 36.72 | 36.76 | 131,445 | -0.67(-1.79%) |