Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.40 | 53.44 | 52.86 | 52.86 | 220,229 | -0.54(-1.01%) |
Apr 27, 2017 | 53.47 | 53.55 | 53.25 | 53.40 | 73,742 | +0.04(+0.07%) |
Apr 26, 2017 | 53.33 | 53.62 | 53.23 | 53.37 | 188,924 | +0.02(+0.04%) |
Apr 25, 2017 | 53.38 | 53.54 | 53.31 | 53.34 | 36,312 | +0.32(+0.61%) |
Apr 24, 2017 | 53.06 | 53.12 | 52.88 | 53.02 | 50,875 | +0.60(+1.15%) |
Apr 21, 2017 | 52.49 | 52.53 | 52.33 | 52.42 | 292,575 | -0.10(-0.20%) |
Apr 20, 2017 | 52.24 | 52.59 | 52.12 | 52.52 | 82,779 | +0.49(+0.95%) |
Apr 19, 2017 | 52.11 | 52.26 | 52.00 | 52.03 | 22,638 | +0.12(+0.24%) |
Apr 18, 2017 | 51.72 | 51.95 | 51.58 | 51.91 | 42,261 | +0.00(+0.01%) |
Apr 17, 2017 | 51.44 | 51.91 | 51.30 | 51.90 | 74,770 | +0.60(+1.17%) |
Apr 13, 2017 | 51.81 | 51.89 | 51.30 | 51.30 | 63,931 | -0.61(-1.17%) |
Apr 12, 2017 | 52.50 | 52.50 | 51.86 | 51.91 | 37,811 | -0.62(-1.17%) |
Apr 11, 2017 | 52.10 | 52.53 | 51.92 | 52.53 | 87,524 | +0.32(+0.62%) |
Apr 10, 2017 | 52.11 | 52.43 | 51.99 | 52.20 | 167,896 | +0.15(+0.28%) |
Apr 07, 2017 | 52.08 | 52.22 | 51.93 | 52.06 | 42,923 | -0.06(-0.12%) |
Apr 06, 2017 | 51.81 | 52.20 | 51.73 | 52.12 | 52,215 | +0.39(+0.75%) |
Apr 05, 2017 | 52.36 | 52.47 | 51.66 | 51.74 | 38,100 | -0.34(-0.64%) |
Apr 04, 2017 | 52.11 | 52.20 | 51.99 | 52.07 | 63,488 | -0.10(-0.18%) |
Apr 03, 2017 | 52.59 | 52.60 | 51.95 | 52.17 | 92,486 | -0.29(-0.55%) |
Mar 31, 2017 | 52.42 | 52.66 | 52.37 | 52.46 | 56,476 | +0.02(+0.03%) |
Mar 30, 2017 | 52.17 | 52.47 | 52.17 | 52.44 | 38,857 | +0.32(+0.61%) |
Mar 29, 2017 | 52.03 | 52.20 | 51.90 | 52.12 | 36,400 | +0.12(+0.23%) |
Mar 28, 2017 | 51.50 | 52.07 | 51.44 | 52.01 | 48,301 | +0.43(+0.84%) |
Mar 27, 2017 | 51.24 | 51.62 | 51.06 | 51.57 | 77,292 | -0.08(-0.16%) |
Mar 24, 2017 | 51.89 | 52.02 | 51.53 | 51.66 | 67,499 | -0.06(-0.11%) |
Mar 23, 2017 | 51.65 | 52.03 | 51.55 | 51.72 | 295,806 | +0.10(+0.18%) |
Mar 22, 2017 | 51.43 | 51.63 | 51.29 | 51.62 | 83,502 | +0.11(+0.21%) |
Mar 21, 2017 | 52.75 | 52.75 | 51.48 | 51.51 | 99,020 | -1.01(-1.91%) |
Mar 20, 2017 | 52.80 | 52.80 | 52.48 | 52.52 | 51,660 | -0.25(-0.48%) |
Mar 17, 2017 | 52.82 | 52.89 | 52.67 | 52.77 | 70,851 | +0.05(+0.09%) |
Mar 16, 2017 | 52.90 | 52.93 | 52.64 | 52.72 | 62,043 | -0.02(-0.04%) |
Mar 15, 2017 | 52.31 | 52.87 | 52.26 | 52.74 | 48,991 | +0.67(+1.30%) |
Mar 14, 2017 | 52.09 | 52.14 | 51.78 | 52.07 | 49,883 | -0.20(-0.38%) |
Mar 13, 2017 | 52.18 | 52.37 | 52.17 | 52.27 | 46,523 | +0.08(+0.16%) |
Mar 10, 2017 | 52.29 | 52.30 | 51.87 | 52.19 | 67,403 | +0.27(+0.51%) |
Mar 09, 2017 | 52.13 | 52.26 | 51.74 | 51.92 | 69,908 | -0.21(-0.40%) |
Mar 08, 2017 | 52.46 | 52.53 | 52.13 | 52.13 | 59,078 | -0.25(-0.48%) |
Mar 07, 2017 | 52.61 | 52.64 | 52.35 | 52.38 | 83,242 | -0.30(-0.58%) |
Mar 06, 2017 | 52.76 | 52.77 | 52.51 | 52.68 | 60,959 | -0.31(-0.59%) |
Mar 03, 2017 | 52.96 | 53.04 | 52.79 | 52.99 | 87,638 | +0.03(+0.05%) |
Mar 02, 2017 | 53.56 | 53.56 | 52.97 | 52.97 | 82,454 | -0.62(-1.16%) |
Mar 01, 2017 | 53.26 | 53.66 | 53.21 | 53.59 | 97,433 | +0.90(+1.71%) |
Feb 28, 2017 | 53.20 | 53.20 | 52.67 | 52.69 | 73,335 | -0.58(-1.09%) |
Feb 27, 2017 | 52.89 | 53.27 | 52.83 | 53.27 | 50,594 | +0.39(+0.73%) |
Feb 24, 2017 | 52.46 | 52.88 | 52.40 | 52.88 | 59,672 | +0.04(+0.08%) |
Feb 23, 2017 | 53.25 | 53.25 | 52.62 | 52.84 | 74,984 | -0.27(-0.51%) |
Feb 22, 2017 | 53.26 | 53.26 | 52.97 | 53.11 | 164,492 | -0.17(-0.31%) |
Feb 21, 2017 | 52.98 | 53.29 | 52.91 | 53.27 | 109,540 | +0.48(+0.91%) |
Feb 17, 2017 | 52.80 | 52.80 | 52.80 | 0 | +0.02(+0.03%) | |
Feb 16, 2017 | 52.86 | 52.91 | 52.55 | 52.78 | 51,755 | -0.06(-0.11%) |
Feb 15, 2017 | 52.57 | 52.88 | 52.50 | 52.84 | 89,192 | +0.15(+0.29%) |
Feb 14, 2017 | 52.48 | 52.70 | 52.34 | 52.69 | 82,355 | +0.16(+0.31%) |
Feb 13, 2017 | 52.65 | 52.72 | 52.51 | 52.52 | 80,534 | +0.14(+0.27%) |
Feb 10, 2017 | 52.32 | 52.47 | 52.18 | 52.38 | 59,672 | +0.27(+0.52%) |
Feb 09, 2017 | 51.72 | 52.15 | 51.72 | 52.11 | 38,353 | +0.52(+1.01%) |
Feb 08, 2017 | 51.47 | 51.61 | 51.23 | 51.59 | 47,477 | +0.03(+0.05%) |
Feb 07, 2017 | 51.73 | 51.87 | 51.45 | 51.56 | 99,740 | -0.16(-0.32%) |
Feb 06, 2017 | 51.83 | 51.89 | 51.61 | 51.73 | 100,201 | -0.20(-0.39%) |
Feb 03, 2017 | 51.60 | 51.96 | 51.60 | 51.93 | 68,403 | +0.66(+1.29%) |
Feb 02, 2017 | 51.29 | 51.46 | 51.07 | 51.27 | 81,284 | +0.04(+0.08%) |
Feb 01, 2017 | 51.70 | 51.79 | 51.03 | 51.23 | 66,844 | -0.12(-0.24%) |
Jan 31, 2017 | 51.13 | 51.43 | 50.96 | 51.35 | 67,453 | +0.12(+0.23%) |
Jan 30, 2017 | 51.36 | 51.36 | 50.73 | 51.23 | 146,923 | -0.40(-0.78%) |
Jan 27, 2017 | 51.93 | 52.02 | 51.53 | 51.63 | 65,813 | -0.22(-0.42%) |
Jan 26, 2017 | 52.14 | 52.19 | 51.83 | 51.85 | 61,703 | -0.20(-0.38%) |
Jan 25, 2017 | 51.83 | 52.09 | 51.83 | 52.05 | 73,701 | +0.42(+0.81%) |
Jan 24, 2017 | 51.07 | 51.76 | 51.07 | 51.63 | 90,428 | +0.76(+1.49%) |
Jan 23, 2017 | 50.91 | 51.02 | 50.62 | 50.87 | 78,538 | -0.12(-0.23%) |
Jan 20, 2017 | 50.97 | 51.09 | 50.88 | 50.99 | 91,362 | +0.24(+0.48%) |
Jan 19, 2017 | 51.18 | 51.28 | 50.57 | 50.75 | 106,970 | -0.38(-0.74%) |
Jan 18, 2017 | 51.00 | 51.13 | 50.77 | 51.12 | 71,493 | +0.24(+0.46%) |
Jan 17, 2017 | 51.25 | 51.30 | 50.81 | 50.89 | 126,944 | -0.44(-0.86%) |
Jan 13, 2017 | 51.33 | 51.33 | 51.33 | 0 | +0.24(+0.48%) | |
Jan 12, 2017 | 51.28 | 51.28 | 50.56 | 51.09 | 85,269 | -0.24(-0.47%) |
Jan 11, 2017 | 51.16 | 51.34 | 51.11 | 51.33 | 77,675 | +0.18(+0.35%) |
Jan 10, 2017 | 50.96 | 51.33 | 50.88 | 51.15 | 84,757 | +0.31(+0.61%) |
Jan 09, 2017 | 51.15 | 51.15 | 50.79 | 50.84 | 73,588 | -0.33(-0.64%) |
Jan 06, 2017 | 51.26 | 51.40 | 51.10 | 51.16 | 73,891 | -0.06(-0.11%) |
Jan 05, 2017 | 51.51 | 51.57 | 51.03 | 51.22 | 90,024 | -0.39(-0.75%) |
Jan 04, 2017 | 50.92 | 51.64 | 50.92 | 51.61 | 68,222 | +0.82(+1.62%) |
Jan 03, 2017 | 51.01 | 51.10 | 50.50 | 50.79 | 104,078 | +0.37(+0.73%) |
Dec 30, 2016 | 50.42 | 50.42 | 50.42 | 0 | -0.28(-0.55%) | |
Dec 29, 2016 | 50.60 | 50.82 | 50.56 | 50.70 | 56,967 | +0.12(+0.24%) |
Dec 28, 2016 | 51.19 | 51.21 | 50.50 | 50.58 | 93,890 | -0.50(-0.98%) |
Dec 27, 2016 | 50.93 | 51.19 | 50.93 | 51.08 | 147,341 | +0.19(+0.36%) |
Dec 23, 2016 | 50.89 | 50.89 | 50.89 | 0 | +0.11(+0.22%) | |
Dec 22, 2016 | 51.10 | 51.10 | 50.64 | 50.78 | 62,292 | -0.29(-0.57%) |
Dec 21, 2016 | 51.25 | 51.29 | 51.07 | 51.07 | 74,032 | -0.21(-0.41%) |
Dec 20, 2016 | 51.17 | 51.34 | 51.09 | 51.28 | 60,206 | +0.28(+0.55%) |
Dec 19, 2016 | 50.81 | 51.01 | 50.77 | 51.00 | 79,914 | +0.31(+0.61%) |
Dec 16, 2016 | 50.84 | 51.17 | 50.65 | 50.69 | 68,296 | -0.12(-0.23%) |
Dec 15, 2016 | 50.71 | 51.12 | 50.53 | 50.80 | 59,914 | +0.22(+0.44%) |
Dec 14, 2016 | 51.20 | 51.25 | 50.58 | 50.58 | 64,617 | -0.67(-1.31%) |
Dec 13, 2016 | 51.35 | 51.43 | 50.99 | 51.25 | 78,015 | +0.13(+0.26%) |
Dec 12, 2016 | 51.43 | 51.51 | 51.02 | 51.12 | 79,764 | -0.31(-0.60%) |
Dec 09, 2016 | 51.60 | 51.61 | 51.35 | 51.43 | 121,564 | -0.11(-0.21%) |
Dec 08, 2016 | 51.17 | 51.62 | 51.01 | 51.54 | 77,272 | +0.58(+1.14%) |
Dec 07, 2016 | 50.37 | 51.04 | 50.37 | 50.96 | 101,288 | +0.57(+1.13%) |
Dec 06, 2016 | 50.03 | 50.41 | 49.90 | 50.39 | 222,155 | +0.50(+1.01%) |
Dec 05, 2016 | 49.64 | 49.93 | 49.64 | 49.89 | 50,494 | +0.53(+1.08%) |
Dec 02, 2016 | 49.41 | 49.52 | 49.26 | 49.36 | 62,583 | +0.04(+0.08%) |
Dec 01, 2016 | 49.62 | 49.67 | 49.19 | 49.32 | 57,747 | -0.17(-0.34%) |
Nov 30, 2016 | 49.73 | 49.79 | 49.48 | 49.48 | 49,722 | -0.07(-0.15%) |
Nov 29, 2016 | 49.46 | 49.72 | 49.42 | 49.55 | 70,208 | +0.09(+0.19%) |
Nov 28, 2016 | 49.80 | 49.80 | 49.42 | 49.46 | 74,854 | -0.35(-0.71%) |
Nov 25, 2016 | 49.76 | 49.81 | 49.73 | 49.81 | 42,123 | +0.14(+0.27%) |
Nov 23, 2016 | 49.68 | 49.68 | 49.68 | 0 | +0.22(+0.44%) | |
Nov 22, 2016 | 49.17 | 49.49 | 49.16 | 49.46 | 59,923 | +0.38(+0.78%) |
Nov 21, 2016 | 48.93 | 49.10 | 48.83 | 49.08 | 58,095 | +0.24(+0.50%) |
Nov 18, 2016 | 48.84 | 48.84 | 48.71 | 48.83 | 46,006 | +0.10(+0.20%) |
Nov 17, 2016 | 48.57 | 48.77 | 48.57 | 48.73 | 52,167 | +0.31(+0.63%) |
Nov 16, 2016 | 48.27 | 48.46 | 48.24 | 48.43 | 52,695 | +0.00(+0.01%) |
Nov 15, 2016 | 48.23 | 48.45 | 48.11 | 48.42 | 54,512 | +0.23(+0.48%) |
Nov 14, 2016 | 47.70 | 48.20 | 47.70 | 48.19 | 49,121 | +0.76(+1.61%) |
Nov 11, 2016 | 47.01 | 47.46 | 46.94 | 47.43 | 54,408 | +0.46(+0.97%) |
Nov 10, 2016 | 47.03 | 47.32 | 46.72 | 46.98 | 32,739 | +0.24(+0.52%) |
Nov 09, 2016 | 45.42 | 46.87 | 45.42 | 46.73 | 84,372 | +0.85(+1.85%) |
Nov 08, 2016 | 45.65 | 46.11 | 45.59 | 45.89 | 181,809 | +0.10(+0.23%) |
Nov 07, 2016 | 45.62 | 45.79 | 45.50 | 45.78 | 26,877 | +0.95(+2.11%) |
Nov 04, 2016 | 44.85 | 45.24 | 44.78 | 44.84 | 39,024 | +0.06(+0.14%) |
Nov 03, 2016 | 44.89 | 45.04 | 44.74 | 44.77 | 35,840 | -0.09(-0.21%) |
Nov 02, 2016 | 45.16 | 45.27 | 44.87 | 44.87 | 175,801 | -0.50(-1.09%) |
Nov 01, 2016 | 45.87 | 45.87 | 45.07 | 45.36 | 46,927 | -0.42(-0.92%) |
Oct 31, 2016 | 45.59 | 45.88 | 45.56 | 45.78 | 25,247 | +0.31(+0.68%) |
Oct 28, 2016 | 45.57 | 45.82 | 45.44 | 45.47 | 20,767 | -0.02(-0.05%) |
Oct 27, 2016 | 46.07 | 46.07 | 45.43 | 45.50 | 37,651 | -0.43(-0.94%) |
Oct 26, 2016 | 45.95 | 46.09 | 45.85 | 45.93 | 43,255 | -0.23(-0.49%) |
Oct 25, 2016 | 46.43 | 46.44 | 46.12 | 46.16 | 55,164 | -0.36(-0.77%) |
Oct 24, 2016 | 46.58 | 46.76 | 46.40 | 46.51 | 28,646 | +0.26(+0.56%) |
Oct 21, 2016 | 46.04 | 46.31 | 45.97 | 46.26 | 45,897 | -0.09(-0.20%) |
Oct 20, 2016 | 46.33 | 46.46 | 46.23 | 46.35 | 16,683 | -0.14(-0.30%) |
Oct 19, 2016 | 46.39 | 46.60 | 46.20 | 46.49 | 21,047 | +0.19(+0.42%) |
Oct 18, 2016 | 46.51 | 46.51 | 46.27 | 46.30 | 133,852 | +0.25(+0.54%) |
Oct 17, 2016 | 46.18 | 46.18 | 46.02 | 46.05 | 35,800 | -0.08(-0.17%) |
Oct 14, 2016 | 46.27 | 46.43 | 46.09 | 46.12 | 21,349 | +0.09(+0.21%) |
Oct 13, 2016 | 45.94 | 46.19 | 45.69 | 46.03 | 26,159 | -0.24(-0.52%) |
Oct 12, 2016 | 46.19 | 46.39 | 46.15 | 46.27 | 29,555 | +0.14(+0.31%) |
Oct 11, 2016 | 46.75 | 46.75 | 45.91 | 46.12 | 138,511 | -0.74(-1.58%) |
Oct 10, 2016 | 46.73 | 47.06 | 46.73 | 46.86 | 32,612 | +0.39(+0.84%) |
Oct 07, 2016 | 46.66 | 46.71 | 46.34 | 46.47 | 20,379 | -0.35(-0.74%) |
Oct 06, 2016 | 46.64 | 46.83 | 46.51 | 46.82 | 22,977 | +0.07(+0.15%) |
Oct 05, 2016 | 46.73 | 46.94 | 46.73 | 46.75 | 41,391 | +0.26(+0.56%) |
Oct 04, 2016 | 46.83 | 46.83 | 46.32 | 46.48 | 148,728 | -0.21(-0.44%) |
Oct 03, 2016 | 46.84 | 46.93 | 46.66 | 46.69 | 24,621 | -0.44(-0.93%) |
Sep 30, 2016 | 46.92 | 47.21 | 46.79 | 47.13 | 28,060 | +0.46(+0.99%) |
Sep 29, 2016 | 47.15 | 47.17 | 46.56 | 46.67 | 26,704 | -0.53(-1.12%) |
Sep 28, 2016 | 46.84 | 47.21 | 46.61 | 47.19 | 35,332 | +0.42(+0.90%) |
Sep 27, 2016 | 46.73 | 46.85 | 46.61 | 46.77 | 18,376 | +0.03(+0.06%) |
Sep 26, 2016 | 46.73 | 46.90 | 46.72 | 46.74 | 39,388 | -0.23(-0.48%) |
Sep 23, 2016 | 47.28 | 47.28 | 46.97 | 46.97 | 22,372 | -0.38(-0.80%) |
Sep 22, 2016 | 47.09 | 47.40 | 47.09 | 47.35 | 54,181 | +0.56(+1.19%) |
Sep 21, 2016 | 46.40 | 46.79 | 46.20 | 46.79 | 11,407 | +0.58(+1.25%) |
Sep 20, 2016 | 46.62 | 46.62 | 46.20 | 46.21 | 32,777 | -0.19(-0.41%) |
Sep 19, 2016 | 46.22 | 46.67 | 46.21 | 46.40 | 21,038 | +0.34(+0.73%) |
Sep 16, 2016 | 46.11 | 46.13 | 45.95 | 46.06 | 24,682 | -0.21(-0.46%) |
Sep 15, 2016 | 45.93 | 46.36 | 45.92 | 46.27 | 12,548 | +0.44(+0.97%) |
Sep 14, 2016 | 46.01 | 46.01 | 45.78 | 45.83 | 24,657 | -0.19(-0.42%) |
Sep 13, 2016 | 46.42 | 46.43 | 45.76 | 46.02 | 36,459 | -0.77(-1.65%) |
Sep 12, 2016 | 46.01 | 46.83 | 45.99 | 46.80 | 26,394 | +0.54(+1.16%) |
Sep 09, 2016 | 47.29 | 47.29 | 46.26 | 46.26 | 51,317 | -1.41(-2.96%) |
Sep 08, 2016 | 47.71 | 47.76 | 47.65 | 47.67 | 83,796 | -0.17(-0.37%) |
Sep 07, 2016 | 47.64 | 47.84 | 47.61 | 47.84 | 17,822 | +0.16(+0.34%) |
Sep 06, 2016 | 47.84 | 47.84 | 47.51 | 47.68 | 21,606 | -0.11(-0.23%) |
Sep 02, 2016 | 47.52 | 47.79 | 47.79 | 47.79 | 71,323 | +0.48(+1.01%) |
Sep 01, 2016 | 47.38 | 47.45 | 47.05 | 47.31 | 29,024 | -0.02(-0.04%) |
Aug 31, 2016 | 47.45 | 47.46 | 47.11 | 47.32 | 34,935 | -0.15(-0.32%) |
Aug 30, 2016 | 47.54 | 47.61 | 47.36 | 47.48 | 38,592 | -0.04(-0.09%) |
Aug 29, 2016 | 47.22 | 47.65 | 47.21 | 47.52 | 51,261 | +0.35(+0.74%) |
Aug 26, 2016 | 47.45 | 47.66 | 47.00 | 47.17 | 23,875 | -0.14(-0.30%) |
Aug 25, 2016 | 47.11 | 47.41 | 47.11 | 47.32 | 32,456 | +0.15(+0.32%) |
Aug 24, 2016 | 47.51 | 47.51 | 47.16 | 47.16 | 28,255 | -0.36(-0.76%) |
Aug 23, 2016 | 47.45 | 47.63 | 47.45 | 47.53 | 35,396 | +0.23(+0.48%) |
Aug 22, 2016 | 47.22 | 47.30 | 47.10 | 47.30 | 15,171 | +0.05(+0.11%) |
Aug 19, 2016 | 47.16 | 47.28 | 47.04 | 47.25 | 28,319 | +0.03(+0.05%) |
Aug 18, 2016 | 46.96 | 47.23 | 46.96 | 47.22 | 31,574 | +0.33(+0.71%) |
Aug 17, 2016 | 46.99 | 47.03 | 46.66 | 46.89 | 43,304 | -0.14(-0.31%) |
Aug 16, 2016 | 47.29 | 47.29 | 47.03 | 47.03 | 54,872 | -0.42(-0.88%) |
Aug 15, 2016 | 47.22 | 47.54 | 47.22 | 47.45 | 33,568 | +0.37(+0.78%) |
Aug 12, 2016 | 47.10 | 47.20 | 47.01 | 47.08 | 12,902 | -0.13(-0.27%) |
Aug 11, 2016 | 47.17 | 47.24 | 47.04 | 47.21 | 16,379 | +0.15(+0.31%) |
Aug 10, 2016 | 47.17 | 47.24 | 47.00 | 47.06 | 31,868 | -0.16(-0.34%) |
Aug 09, 2016 | 47.22 | 47.31 | 47.18 | 47.22 | 36,428 | +0.00(+0.00%) |
Aug 08, 2016 | 47.26 | 47.35 | 47.18 | 47.22 | 34,052 | +0.01(+0.03%) |
Aug 05, 2016 | 47.02 | 47.26 | 46.96 | 47.21 | 24,800 | +0.45(+0.96%) |
Aug 04, 2016 | 46.80 | 46.89 | 46.72 | 46.76 | 27,089 | +0.08(+0.16%) |
Aug 03, 2016 | 46.41 | 46.70 | 46.32 | 46.68 | 17,345 | +0.25(+0.53%) |
Aug 02, 2016 | 47.02 | 47.02 | 46.34 | 46.44 | 27,970 | -0.49(-1.05%) |
Aug 01, 2016 | 47.19 | 47.19 | 46.92 | 46.93 | 82,396 | -0.18(-0.38%) |
Jul 29, 2016 | 46.91 | 47.22 | 46.86 | 47.11 | 17,284 | +0.15(+0.32%) |
Jul 28, 2016 | 46.73 | 46.99 | 46.73 | 46.96 | 42,259 | +0.16(+0.34%) |
Jul 27, 2016 | 47.01 | 47.04 | 46.66 | 46.80 | 18,577 | -0.17(-0.35%) |
Jul 26, 2016 | 46.93 | 47.01 | 46.78 | 46.97 | 28,317 | +0.23(+0.50%) |
Jul 25, 2016 | 46.86 | 46.86 | 46.62 | 46.73 | 43,674 | -0.16(-0.34%) |
Jul 22, 2016 | 46.59 | 46.92 | 46.52 | 46.89 | 20,349 | +0.32(+0.68%) |
Jul 21, 2016 | 46.80 | 46.86 | 46.50 | 46.58 | 42,384 | -0.24(-0.51%) |
Jul 20, 2016 | 46.59 | 46.87 | 46.48 | 46.81 | 53,813 | +0.23(+0.49%) |
Jul 19, 2016 | 46.60 | 46.65 | 46.44 | 46.58 | 26,543 | -0.09(-0.20%) |
Jul 18, 2016 | 46.60 | 46.70 | 46.60 | 46.68 | 28,861 | +0.03(+0.06%) |
Jul 15, 2016 | 46.76 | 46.78 | 46.56 | 46.65 | 39,196 | +0.03(+0.06%) |
Jul 14, 2016 | 46.83 | 46.87 | 46.62 | 46.62 | 82,550 | +0.09(+0.19%) |
Jul 13, 2016 | 46.85 | 46.85 | 46.43 | 46.53 | 16,455 | -0.07(-0.15%) |
Jul 12, 2016 | 46.44 | 46.72 | 46.43 | 46.61 | 57,364 | +0.44(+0.96%) |
Jul 11, 2016 | 46.09 | 46.24 | 46.09 | 46.16 | 102,146 | +0.26(+0.58%) |
Jul 08, 2016 | 45.48 | 45.93 | 45.07 | 45.90 | 74,800 | +0.83(+1.83%) |
Jul 07, 2016 | 45.13 | 45.40 | 44.91 | 45.07 | 127,105 | +0.09(+0.21%) |
Jul 06, 2016 | 44.61 | 45.00 | 44.51 | 44.98 | 82,900 | +0.22(+0.49%) |
Jul 05, 2016 | 45.09 | 45.09 | 44.51 | 44.76 | 59,198 | -0.53(-1.18%) |
Jul 01, 2016 | 45.16 | 45.29 | 45.29 | 45.29 | 42,125 | +0.29(+0.64%) |
Jun 30, 2016 | 44.44 | 45.06 | 44.33 | 45.00 | 36,002 | +0.66(+1.50%) |
Jun 29, 2016 | 44.05 | 44.37 | 44.03 | 44.34 | 201,005 | +0.79(+1.80%) |
Jun 28, 2016 | 43.18 | 43.59 | 43.10 | 43.56 | 68,553 | +0.80(+1.87%) |
Jun 27, 2016 | 43.70 | 43.70 | 42.58 | 42.76 | 99,752 | -1.24(-2.82%) |
Jun 24, 2016 | 43.85 | 44.62 | 43.51 | 44.00 | 70,641 | -1.80(-3.93%) |
Jun 23, 2016 | 45.47 | 45.80 | 45.47 | 45.80 | 19,337 | +0.78(+1.73%) |
Jun 22, 2016 | 45.21 | 45.38 | 45.00 | 45.02 | 25,912 | -0.13(-0.29%) |
Jun 21, 2016 | 45.18 | 45.25 | 44.97 | 45.15 | 32,987 | +0.03(+0.06%) |
Jun 20, 2016 | 45.33 | 45.41 | 45.11 | 45.12 | 21,217 | +0.47(+1.05%) |
Jun 17, 2016 | 44.64 | 44.74 | 44.52 | 44.65 | 18,851 | +0.04(+0.09%) |
Jun 16, 2016 | 44.44 | 44.64 | 44.09 | 44.61 | 28,028 | -0.05(-0.12%) |
Jun 15, 2016 | 44.77 | 44.91 | 44.65 | 44.67 | 23,862 | +0.06(+0.14%) |
Jun 14, 2016 | 44.62 | 44.76 | 44.39 | 44.60 | 26,487 | -0.13(-0.28%) |
Jun 13, 2016 | 45.04 | 45.19 | 44.70 | 44.73 | 32,655 | -0.48(-1.07%) |
Jun 10, 2016 | 45.46 | 45.51 | 45.13 | 45.21 | 30,662 | -0.67(-1.46%) |
Jun 09, 2016 | 45.84 | 45.93 | 45.69 | 45.88 | 30,394 | -0.11(-0.23%) |
Jun 08, 2016 | 45.91 | 46.04 | 45.84 | 45.99 | 36,424 | +0.21(+0.45%) |
Jun 07, 2016 | 45.63 | 45.89 | 45.62 | 45.79 | 34,509 | +0.16(+0.35%) |
Jun 06, 2016 | 45.35 | 45.70 | 45.35 | 45.63 | 43,812 | +0.35(+0.78%) |
Jun 03, 2016 | 45.32 | 45.32 | 44.98 | 45.27 | 27,106 | -0.16(-0.35%) |
Jun 02, 2016 | 45.14 | 45.43 | 45.04 | 45.43 | 37,174 | +0.25(+0.54%) |
Jun 01, 2016 | 44.82 | 45.19 | 44.76 | 45.19 | 22,430 | +0.19(+0.43%) |
May 31, 2016 | 45.16 | 45.18 | 44.88 | 44.99 | 29,840 | +0.03(+0.06%) |
May 27, 2016 | 44.66 | 44.97 | 44.97 | 44.97 | 16,085 | +0.32(+0.73%) |
May 26, 2016 | 44.73 | 44.76 | 44.57 | 44.64 | 48,700 | -0.02(-0.05%) |
May 25, 2016 | 44.46 | 44.67 | 44.46 | 44.66 | 34,710 | +0.34(+0.76%) |
May 24, 2016 | 43.88 | 44.36 | 43.83 | 44.33 | 25,220 | +0.73(+1.67%) |
May 23, 2016 | 43.69 | 43.74 | 43.57 | 43.60 | 22,199 | -0.10(-0.24%) |
May 20, 2016 | 43.31 | 43.73 | 43.31 | 43.70 | 14,934 | +0.61(+1.41%) |
May 19, 2016 | 42.99 | 43.15 | 42.77 | 43.09 | 29,905 | -0.16(-0.36%) |
May 18, 2016 | 43.28 | 43.66 | 43.04 | 43.25 | 41,967 | -0.13(-0.30%) |
May 17, 2016 | 43.74 | 43.87 | 43.17 | 43.38 | 48,430 | -0.46(-1.04%) |
May 16, 2016 | 43.48 | 43.96 | 43.47 | 43.83 | 26,842 | +0.43(+0.98%) |
May 13, 2016 | 43.64 | 43.70 | 43.26 | 43.41 | 38,477 | -0.34(-0.79%) |
May 12, 2016 | 43.98 | 44.08 | 43.58 | 43.75 | 17,953 | -0.05(-0.12%) |
May 11, 2016 | 44.13 | 44.17 | 43.80 | 43.81 | 21,927 | -0.43(-0.97%) |
May 10, 2016 | 43.88 | 44.24 | 43.88 | 44.24 | 19,445 | +0.47(+1.07%) |
May 09, 2016 | 43.71 | 43.86 | 43.61 | 43.77 | 13,813 | +0.03(+0.07%) |
May 06, 2016 | 43.45 | 43.74 | 43.30 | 43.74 | 62,017 | +0.21(+0.47%) |
May 05, 2016 | 43.75 | 43.76 | 43.47 | 43.53 | 28,080 | -0.04(-0.09%) |
May 04, 2016 | 43.58 | 43.89 | 43.49 | 43.58 | 64,864 | -0.19(-0.44%) |
May 03, 2016 | 44.04 | 44.10 | 43.62 | 43.77 | 64,678 | -0.59(-1.33%) |