Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.80 | 58.80 | 57.91 | 57.91 | 57,464 | -0.76(-1.29%) |
Apr 27, 2017 | 58.92 | 59.05 | 58.51 | 58.67 | 39,910 | -0.05(-0.09%) |
Apr 26, 2017 | 58.42 | 59.02 | 58.38 | 58.73 | 54,501 | +0.37(+0.63%) |
Apr 25, 2017 | 58.35 | 58.66 | 58.35 | 58.36 | 66,699 | +0.51(+0.88%) |
Apr 24, 2017 | 58.01 | 58.03 | 57.73 | 57.85 | 40,834 | +0.67(+1.17%) |
Apr 21, 2017 | 57.25 | 57.25 | 56.99 | 57.18 | 505,476 | -0.13(-0.22%) |
Apr 20, 2017 | 56.77 | 57.35 | 56.68 | 57.31 | 61,764 | +0.79(+1.40%) |
Apr 19, 2017 | 56.45 | 56.90 | 56.40 | 56.51 | 136,297 | +0.27(+0.48%) |
Apr 18, 2017 | 55.97 | 56.28 | 55.79 | 56.25 | 37,608 | +0.08(+0.14%) |
Apr 17, 2017 | 55.72 | 56.19 | 55.54 | 56.17 | 42,526 | +0.63(+1.14%) |
Apr 13, 2017 | 56.09 | 56.23 | 55.50 | 55.54 | 62,813 | -0.65(-1.16%) |
Apr 12, 2017 | 56.93 | 56.93 | 56.11 | 56.19 | 32,111 | -0.76(-1.33%) |
Apr 11, 2017 | 56.31 | 56.96 | 56.22 | 56.95 | 77,453 | +0.47(+0.83%) |
Apr 10, 2017 | 56.34 | 56.84 | 56.20 | 56.48 | 57,856 | +0.14(+0.24%) |
Apr 07, 2017 | 56.26 | 56.44 | 56.03 | 56.35 | 43,403 | +0.02(+0.03%) |
Apr 06, 2017 | 55.79 | 56.37 | 55.65 | 56.33 | 53,328 | +0.52(+0.93%) |
Apr 05, 2017 | 56.76 | 56.94 | 55.69 | 55.81 | 183,570 | -0.56(-1.00%) |
Apr 04, 2017 | 56.36 | 56.60 | 56.17 | 56.37 | 54,912 | +0.03(+0.05%) |
Apr 03, 2017 | 57.61 | 57.61 | 56.31 | 56.35 | 60,854 | -1.06(-1.85%) |
Mar 31, 2017 | 57.37 | 57.63 | 57.17 | 57.41 | 77,081 | +0.05(+0.09%) |
Mar 30, 2017 | 56.88 | 57.37 | 56.88 | 57.36 | 311,054 | +0.55(+0.97%) |
Mar 29, 2017 | 56.62 | 56.87 | 56.49 | 56.80 | 186,738 | +0.12(+0.22%) |
Mar 28, 2017 | 56.16 | 56.68 | 55.92 | 56.68 | 44,959 | +0.52(+0.93%) |
Mar 27, 2017 | 55.68 | 56.28 | 55.33 | 56.16 | 67,411 | +0.03(+0.06%) |
Mar 24, 2017 | 56.30 | 56.56 | 55.91 | 56.13 | 99,769 | -0.03(-0.05%) |
Mar 23, 2017 | 55.75 | 56.48 | 55.75 | 56.15 | 282,558 | +0.36(+0.65%) |
Mar 22, 2017 | 55.77 | 55.99 | 55.26 | 55.79 | 131,622 | -0.16(-0.28%) |
Mar 21, 2017 | 57.70 | 57.75 | 55.88 | 55.95 | 81,850 | -1.46(-2.55%) |
Mar 20, 2017 | 57.80 | 57.80 | 57.32 | 57.41 | 53,722 | -0.32(-0.55%) |
Mar 17, 2017 | 57.68 | 57.84 | 57.16 | 57.73 | 36,514 | +0.35(+0.61%) |
Mar 16, 2017 | 57.52 | 57.58 | 57.23 | 57.38 | 51,783 | +0.06(+0.10%) |
Mar 15, 2017 | 56.67 | 57.46 | 56.66 | 57.32 | 54,542 | +0.91(+1.62%) |
Mar 14, 2017 | 56.53 | 56.53 | 55.99 | 56.41 | 45,843 | -0.26(-0.46%) |
Mar 13, 2017 | 56.40 | 56.80 | 56.40 | 56.67 | 67,555 | +0.16(+0.28%) |
Mar 10, 2017 | 56.64 | 56.65 | 56.11 | 56.51 | 80,204 | +0.31(+0.55%) |
Mar 09, 2017 | 56.45 | 56.64 | 56.14 | 56.19 | 80,552 | -0.33(-0.59%) |
Mar 08, 2017 | 57.05 | 57.20 | 56.53 | 56.53 | 61,202 | -0.38(-0.66%) |
Mar 07, 2017 | 57.13 | 57.30 | 56.88 | 56.90 | 94,208 | -0.42(-0.74%) |
Mar 06, 2017 | 57.42 | 57.42 | 57.06 | 57.33 | 56,284 | -0.40(-0.70%) |
Mar 03, 2017 | 57.89 | 58.08 | 57.45 | 57.73 | 69,420 | -0.11(-0.20%) |
Mar 02, 2017 | 58.56 | 58.56 | 57.84 | 57.84 | 66,080 | -0.69(-1.17%) |
Mar 01, 2017 | 58.19 | 58.69 | 58.19 | 58.53 | 95,891 | +1.06(+1.84%) |
Feb 28, 2017 | 58.27 | 58.27 | 57.47 | 57.47 | 84,242 | -0.95(-1.63%) |
Feb 27, 2017 | 57.94 | 58.45 | 57.77 | 58.42 | 115,526 | +0.55(+0.95%) |
Feb 24, 2017 | 57.56 | 57.92 | 57.43 | 57.87 | 111,873 | -0.07(-0.12%) |
Feb 23, 2017 | 58.53 | 58.53 | 57.67 | 57.94 | 96,576 | -0.45(-0.77%) |
Feb 22, 2017 | 58.58 | 58.58 | 58.22 | 58.39 | 134,756 | -0.18(-0.31%) |
Feb 21, 2017 | 58.39 | 58.60 | 58.29 | 58.58 | 83,542 | +0.50(+0.87%) |
Feb 17, 2017 | 58.07 | 58.07 | 58.07 | 0 | -0.10(-0.17%) | |
Feb 16, 2017 | 58.29 | 58.31 | 57.77 | 58.17 | 88,584 | -0.10(-0.17%) |
Feb 15, 2017 | 57.79 | 58.36 | 57.78 | 58.27 | 61,521 | +0.34(+0.58%) |
Feb 14, 2017 | 57.65 | 58.00 | 57.52 | 57.94 | 77,777 | +0.10(+0.17%) |
Feb 13, 2017 | 58.06 | 58.10 | 57.75 | 57.84 | 152,566 | +0.16(+0.27%) |
Feb 10, 2017 | 57.57 | 57.78 | 57.31 | 57.68 | 84,417 | +0.51(+0.90%) |
Feb 09, 2017 | 57.25 | 56.38 | 57.17 | 38,985 | +0.89(+1.58%) | |
Feb 08, 2017 | 56.26 | 56.38 | 55.83 | 56.28 | 109,805 | -0.11(-0.19%) |
Feb 07, 2017 | 56.74 | 56.86 | 56.20 | 56.39 | 77,819 | -0.18(-0.32%) |
Feb 06, 2017 | 56.96 | 56.98 | 56.45 | 56.57 | 119,940 | -0.53(-0.92%) |
Feb 03, 2017 | 56.60 | 57.14 | 56.51 | 57.09 | 93,528 | +0.90(+1.61%) |
Feb 02, 2017 | 56.52 | 56.57 | 56.05 | 56.19 | 78,480 | -0.29(-0.51%) |
Feb 01, 2017 | 56.99 | 57.15 | 56.31 | 56.48 | 57,816 | -0.05(-0.09%) |
Jan 31, 2017 | 55.98 | 56.67 | 55.88 | 56.53 | 72,768 | +0.37(+0.66%) |
Jan 30, 2017 | 56.65 | 56.65 | 55.75 | 56.16 | 163,893 | -0.70(-1.24%) |
Jan 27, 2017 | 57.26 | 57.26 | 56.70 | 56.86 | 56,989 | -0.26(-0.46%) |
Jan 26, 2017 | 57.57 | 57.58 | 57.01 | 57.12 | 168,839 | -0.34(-0.59%) |
Jan 25, 2017 | 57.31 | 57.52 | 57.29 | 57.46 | 151,922 | +0.63(+1.11%) |
Jan 24, 2017 | 56.19 | 56.97 | 56.17 | 56.83 | 149,128 | +0.82(+1.46%) |
Jan 23, 2017 | 56.14 | 56.23 | 55.72 | 56.01 | 105,711 | -0.18(-0.33%) |
Jan 20, 2017 | 56.06 | 56.31 | 56.02 | 56.19 | 78,443 | +0.27(+0.47%) |
Jan 19, 2017 | 56.57 | 56.58 | 55.75 | 55.93 | 151,692 | -0.55(-0.97%) |
Jan 18, 2017 | 56.44 | 56.52 | 56.09 | 56.48 | 66,435 | +0.22(+0.39%) |
Jan 17, 2017 | 56.94 | 56.94 | 56.18 | 56.26 | 143,897 | -0.74(-1.31%) |
Jan 13, 2017 | 57.00 | 57.00 | 57.00 | 0 | +0.41(+0.72%) | |
Jan 12, 2017 | 57.18 | 57.20 | 55.94 | 56.60 | 95,436 | -0.60(-1.05%) |
Jan 11, 2017 | 57.06 | 57.22 | 56.79 | 57.20 | 110,792 | +0.18(+0.32%) |
Jan 10, 2017 | 56.53 | 57.10 | 56.45 | 57.02 | 85,365 | +0.54(+0.96%) |
Jan 09, 2017 | 56.88 | 56.88 | 56.44 | 56.47 | 374,049 | -0.50(-0.88%) |
Jan 06, 2017 | 57.57 | 57.57 | 56.98 | 56.98 | 109,939 | -0.37(-0.65%) |
Jan 05, 2017 | 58.00 | 58.01 | 57.05 | 57.35 | 180,536 | -0.80(-1.38%) |
Jan 04, 2017 | 57.49 | 58.19 | 57.49 | 58.15 | 162,230 | +1.01(+1.77%) |
Jan 03, 2017 | 57.66 | 57.66 | 56.76 | 57.14 | 277,759 | +0.25(+0.43%) |
Dec 30, 2016 | 56.89 | 56.89 | 56.89 | 0 | -0.21(-0.37%) | |
Dec 29, 2016 | 57.11 | 57.37 | 56.81 | 57.10 | 85,680 | +0.15(+0.26%) |
Dec 28, 2016 | 57.75 | 57.75 | 56.86 | 56.96 | 158,547 | -0.67(-1.16%) |
Dec 27, 2016 | 57.52 | 57.80 | 57.36 | 57.63 | 56,939 | +0.34(+0.59%) |
Dec 23, 2016 | 57.29 | 57.29 | 57.29 | 0 | +0.26(+0.45%) | |
Dec 22, 2016 | 57.58 | 57.66 | 56.86 | 57.03 | 85,586 | -0.58(-1.01%) |
Dec 21, 2016 | 57.91 | 57.98 | 57.61 | 57.61 | 46,654 | -0.30(-0.52%) |
Dec 20, 2016 | 57.60 | 58.00 | 57.58 | 57.91 | 141,119 | +0.57(+0.99%) |
Dec 19, 2016 | 57.19 | 57.51 | 57.08 | 57.35 | 78,694 | +0.32(+0.56%) |
Dec 16, 2016 | 57.50 | 57.78 | 56.97 | 57.03 | 72,056 | -0.30(-0.52%) |
Dec 15, 2016 | 57.09 | 57.68 | 56.82 | 57.33 | 79,259 | +0.54(+0.96%) |
Dec 14, 2016 | 57.44 | 57.48 | 56.71 | 56.78 | 49,013 | -0.71(-1.23%) |
Dec 13, 2016 | 57.89 | 58.04 | 57.27 | 57.49 | 125,660 | +0.03(+0.06%) |
Dec 12, 2016 | 57.99 | 58.16 | 57.38 | 57.46 | 81,331 | -0.62(-1.08%) |
Dec 09, 2016 | 58.21 | 58.21 | 57.83 | 58.08 | 129,866 | +0.14(+0.25%) |
Dec 08, 2016 | 57.25 | 57.99 | 57.04 | 57.94 | 77,086 | +0.93(+1.64%) |
Dec 07, 2016 | 56.47 | 57.08 | 56.19 | 57.01 | 127,341 | +0.62(+1.11%) |
Dec 06, 2016 | 55.97 | 56.43 | 55.60 | 56.38 | 104,495 | +0.58(+1.05%) |
Dec 05, 2016 | 55.33 | 55.80 | 55.33 | 55.80 | 58,687 | +0.98(+1.78%) |
Dec 02, 2016 | 55.01 | 55.06 | 54.72 | 54.82 | 58,846 | +0.03(+0.05%) |
Dec 01, 2016 | 55.16 | 55.40 | 54.57 | 54.79 | 83,043 | -0.27(-0.49%) |
Nov 30, 2016 | 55.54 | 55.54 | 54.84 | 55.06 | 74,863 | -0.10(-0.18%) |
Nov 29, 2016 | 55.21 | 55.46 | 55.12 | 55.16 | 145,981 | -0.04(-0.07%) |
Nov 28, 2016 | 55.95 | 55.95 | 55.11 | 55.20 | 71,598 | -0.64(-1.15%) |
Nov 25, 2016 | 55.69 | 55.87 | 55.69 | 55.84 | 48,483 | +0.20(+0.36%) |
Nov 23, 2016 | 55.64 | 55.64 | 55.64 | 0 | +0.35(+0.64%) | |
Nov 22, 2016 | 54.87 | 55.30 | 54.73 | 55.29 | 77,216 | +0.73(+1.34%) |
Nov 21, 2016 | 54.66 | 54.68 | 54.14 | 54.56 | 115,439 | +0.21(+0.39%) |
Nov 18, 2016 | 54.42 | 54.42 | 54.10 | 54.35 | 54,370 | +0.23(+0.43%) |
Nov 17, 2016 | 54.06 | 54.27 | 53.92 | 54.11 | 57,662 | +0.28(+0.51%) |
Nov 16, 2016 | 53.69 | 53.93 | 53.67 | 53.84 | 31,516 | +0.04(+0.08%) |
Nov 15, 2016 | 53.73 | 53.90 | 53.35 | 53.80 | 51,792 | +0.15(+0.28%) |
Nov 14, 2016 | 53.43 | 54.10 | 53.41 | 53.65 | 45,563 | +0.82(+1.56%) |
Nov 11, 2016 | 51.89 | 52.93 | 51.62 | 52.82 | 46,067 | +1.28(+2.48%) |
Nov 10, 2016 | 51.08 | 51.81 | 50.81 | 51.55 | 152,745 | +0.96(+1.91%) |
Nov 09, 2016 | 48.75 | 50.67 | 48.75 | 50.58 | 47,169 | +1.47(+2.99%) |
Nov 08, 2016 | 48.89 | 49.27 | 48.60 | 49.12 | 22,629 | +0.11(+0.22%) |
Nov 07, 2016 | 48.89 | 49.06 | 48.65 | 49.01 | 40,895 | +1.15(+2.41%) |
Nov 04, 2016 | 47.62 | 48.27 | 47.62 | 47.85 | 22,470 | +0.30(+0.63%) |
Nov 03, 2016 | 47.78 | 47.97 | 47.53 | 47.55 | 21,434 | -0.19(-0.41%) |
Nov 02, 2016 | 48.18 | 48.18 | 47.74 | 47.75 | 36,802 | -0.43(-0.90%) |
Nov 01, 2016 | 49.06 | 49.06 | 48.02 | 48.18 | 25,872 | -0.63(-1.30%) |
Oct 31, 2016 | 48.75 | 48.86 | 48.42 | 48.82 | 31,094 | +0.24(+0.49%) |
Oct 28, 2016 | 48.57 | 48.89 | 48.41 | 48.58 | 23,194 | -0.05(-0.09%) |
Oct 27, 2016 | 49.35 | 49.35 | 48.61 | 48.62 | 31,975 | -0.56(-1.13%) |
Oct 26, 2016 | 49.36 | 49.53 | 49.06 | 49.18 | 46,866 | -0.34(-0.69%) |
Oct 25, 2016 | 50.04 | 50.04 | 49.48 | 49.52 | 26,161 | -0.47(-0.93%) |
Oct 24, 2016 | 49.96 | 50.20 | 49.85 | 49.99 | 17,570 | +0.38(+0.78%) |
Oct 21, 2016 | 49.41 | 49.69 | 49.29 | 49.60 | 15,195 | -0.12(-0.24%) |
Oct 20, 2016 | 49.93 | 49.93 | 49.50 | 49.72 | 19,571 | -0.32(-0.63%) |
Oct 19, 2016 | 49.98 | 50.20 | 49.71 | 50.04 | 26,965 | +0.22(+0.44%) |
Oct 18, 2016 | 50.23 | 50.26 | 49.80 | 49.82 | 20,596 | +0.15(+0.30%) |
Oct 17, 2016 | 49.80 | 49.92 | 49.67 | 49.67 | 20,822 | -0.10(-0.21%) |
Oct 14, 2016 | 50.03 | 50.29 | 49.77 | 49.77 | 29,808 | -0.02(-0.04%) |
Oct 13, 2016 | 50.05 | 50.10 | 49.65 | 49.79 | 23,002 | -0.60(-1.19%) |
Oct 12, 2016 | 50.27 | 50.63 | 50.18 | 50.39 | 16,600 | +0.07(+0.15%) |
Oct 11, 2016 | 51.05 | 51.05 | 50.11 | 50.31 | 30,475 | -0.83(-1.62%) |
Oct 10, 2016 | 50.80 | 51.31 | 50.80 | 51.14 | 25,903 | +0.51(+1.01%) |
Oct 07, 2016 | 51.16 | 51.20 | 50.38 | 50.63 | 32,644 | -0.41(-0.81%) |
Oct 06, 2016 | 51.01 | 51.04 | 50.55 | 51.04 | 38,501 | -0.03(-0.05%) |
Oct 05, 2016 | 50.99 | 51.28 | 50.99 | 51.07 | 32,594 | +0.33(+0.65%) |
Oct 04, 2016 | 50.97 | 51.12 | 50.58 | 50.74 | 98,040 | -0.24(-0.48%) |
Oct 03, 2016 | 50.93 | 50.98 | 50.75 | 50.98 | 84,455 | -0.13(-0.25%) |
Sep 30, 2016 | 50.80 | 51.29 | 50.74 | 51.11 | 27,641 | +0.50(+0.98%) |
Sep 29, 2016 | 51.15 | 51.15 | 50.58 | 50.61 | 44,818 | -0.62(-1.20%) |
Sep 28, 2016 | 50.87 | 51.23 | 50.64 | 51.23 | 23,428 | +0.55(+1.09%) |
Sep 27, 2016 | 50.78 | 50.78 | 50.53 | 50.67 | 23,011 | +0.00(+0.00%) |
Sep 26, 2016 | 50.99 | 51.06 | 50.64 | 50.67 | 30,192 | -0.62(-1.20%) |
Sep 23, 2016 | 51.52 | 51.52 | 51.29 | 51.29 | 19,061 | -0.36(-0.70%) |
Sep 22, 2016 | 51.21 | 51.65 | 51.21 | 51.65 | 76,560 | +0.83(+1.64%) |
Sep 21, 2016 | 50.30 | 50.89 | 50.28 | 50.82 | 74,521 | +0.67(+1.35%) |
Sep 20, 2016 | 50.55 | 50.55 | 50.14 | 50.14 | 25,774 | -0.17(-0.34%) |
Sep 19, 2016 | 50.26 | 50.58 | 50.08 | 50.32 | 39,166 | +0.33(+0.65%) |
Sep 16, 2016 | 49.96 | 50.03 | 49.78 | 49.99 | 19,903 | -0.04(-0.08%) |
Sep 15, 2016 | 49.49 | 50.09 | 49.43 | 50.03 | 15,039 | +0.56(+1.13%) |
Sep 14, 2016 | 49.66 | 49.81 | 49.44 | 49.47 | 28,949 | -0.18(-0.36%) |
Sep 13, 2016 | 50.21 | 50.21 | 49.36 | 49.66 | 27,592 | -0.86(-1.69%) |
Sep 12, 2016 | 49.80 | 50.52 | 49.80 | 50.51 | 45,539 | +0.64(+1.28%) |
Sep 09, 2016 | 50.99 | 51.13 | 49.87 | 49.87 | 48,700 | -1.63(-3.17%) |
Sep 08, 2016 | 51.69 | 51.69 | 51.38 | 51.51 | 94,970 | -0.14(-0.28%) |
Sep 07, 2016 | 51.37 | 51.65 | 51.27 | 51.65 | 26,362 | +0.36(+0.71%) |
Sep 06, 2016 | 51.53 | 51.53 | 51.06 | 51.29 | 60,449 | -0.13(-0.25%) |
Sep 02, 2016 | 51.18 | 51.42 | 51.42 | 51.42 | 22,752 | +0.59(+1.17%) |
Sep 01, 2016 | 50.96 | 50.96 | 50.39 | 50.82 | 41,218 | -0.10(-0.19%) |
Aug 31, 2016 | 51.04 | 51.04 | 50.53 | 50.92 | 36,939 | -0.10(-0.20%) |
Aug 30, 2016 | 51.09 | 51.11 | 50.86 | 51.02 | 19,289 | +0.02(+0.04%) |
Aug 29, 2016 | 50.81 | 51.09 | 50.70 | 51.00 | 27,961 | +0.27(+0.54%) |
Aug 26, 2016 | 50.85 | 51.22 | 50.43 | 50.72 | 28,076 | -0.13(-0.25%) |
Aug 25, 2016 | 50.62 | 50.94 | 50.62 | 50.85 | 34,341 | +0.19(+0.38%) |
Aug 24, 2016 | 50.99 | 51.00 | 50.63 | 50.66 | 30,091 | -0.34(-0.66%) |
Aug 23, 2016 | 51.01 | 51.12 | 50.95 | 51.00 | 22,951 | +0.35(+0.70%) |
Aug 22, 2016 | 50.36 | 50.66 | 50.36 | 50.64 | 76,763 | +0.16(+0.32%) |
Aug 19, 2016 | 50.45 | 50.52 | 50.24 | 50.48 | 17,961 | +0.01(+0.02%) |
Aug 18, 2016 | 50.15 | 50.47 | 50.15 | 50.47 | 17,804 | +0.30(+0.60%) |
Aug 17, 2016 | 50.23 | 50.23 | 49.95 | 50.17 | 31,209 | -0.14(-0.28%) |
Aug 16, 2016 | 50.59 | 50.59 | 50.27 | 50.31 | 40,126 | -0.30(-0.59%) |
Aug 15, 2016 | 50.33 | 50.70 | 50.33 | 50.61 | 19,708 | +0.44(+0.88%) |
Aug 12, 2016 | 50.14 | 50.26 | 50.00 | 50.17 | 16,923 | -0.07(-0.14%) |
Aug 11, 2016 | 50.23 | 50.34 | 50.16 | 50.24 | 18,175 | +0.19(+0.37%) |
Aug 10, 2016 | 50.29 | 50.33 | 49.93 | 50.05 | 36,179 | -0.22(-0.44%) |
Aug 09, 2016 | 50.35 | 50.35 | 50.25 | 50.28 | 16,527 | -0.00(-0.01%) |
Aug 08, 2016 | 50.37 | 50.49 | 50.19 | 50.28 | 41,158 | -0.10(-0.21%) |
Aug 05, 2016 | 49.90 | 50.46 | 49.90 | 50.38 | 16,949 | +0.72(+1.46%) |
Aug 04, 2016 | 49.74 | 49.87 | 49.60 | 49.66 | 14,336 | +0.02(+0.04%) |
Aug 03, 2016 | 49.30 | 49.64 | 49.27 | 49.64 | 16,163 | +0.24(+0.49%) |
Aug 02, 2016 | 50.27 | 50.27 | 49.29 | 49.40 | 33,133 | -0.72(-1.43%) |
Aug 01, 2016 | 50.14 | 50.30 | 49.83 | 50.12 | 56,157 | -0.04(-0.07%) |
Jul 29, 2016 | 50.07 | 50.39 | 49.76 | 50.15 | 21,102 | +0.07(+0.14%) |
Jul 28, 2016 | 50.13 | 50.16 | 50.01 | 50.09 | 23,967 | -0.13(-0.26%) |
Jul 27, 2016 | 50.32 | 50.35 | 49.94 | 50.22 | 22,012 | +0.11(+0.22%) |
Jul 26, 2016 | 49.92 | 50.13 | 49.74 | 50.11 | 61,424 | +0.29(+0.58%) |
Jul 25, 2016 | 49.85 | 49.98 | 49.75 | 49.82 | 26,472 | -0.19(-0.37%) |
Jul 22, 2016 | 49.71 | 50.08 | 49.57 | 50.00 | 32,163 | +0.34(+0.69%) |
Jul 21, 2016 | 49.91 | 50.07 | 49.54 | 49.66 | 43,144 | -0.32(-0.63%) |
Jul 20, 2016 | 49.72 | 50.10 | 49.64 | 49.98 | 35,386 | +0.31(+0.63%) |
Jul 19, 2016 | 49.89 | 49.97 | 49.60 | 49.66 | 80,002 | -0.31(-0.62%) |
Jul 18, 2016 | 49.99 | 50.17 | 49.84 | 49.97 | 45,351 | +0.05(+0.11%) |
Jul 15, 2016 | 50.17 | 50.17 | 49.82 | 49.92 | 19,649 | +0.10(+0.19%) |
Jul 14, 2016 | 50.20 | 50.21 | 49.82 | 49.82 | 100,291 | +0.01(+0.02%) |
Jul 13, 2016 | 50.14 | 50.14 | 49.65 | 49.81 | 60,394 | -0.09(-0.18%) |
Jul 12, 2016 | 49.58 | 50.09 | 49.52 | 49.91 | 33,616 | +0.67(+1.36%) |
Jul 11, 2016 | 48.99 | 49.28 | 48.95 | 49.23 | 73,399 | +0.59(+1.21%) |
Jul 08, 2016 | 48.06 | 48.71 | 47.55 | 48.65 | 53,283 | +1.09(+2.29%) |
Jul 07, 2016 | 47.71 | 47.82 | 47.31 | 47.55 | 51,892 | +0.09(+0.19%) |
Jul 06, 2016 | 47.06 | 47.53 | 46.92 | 47.46 | 153,774 | +0.30(+0.64%) |
Jul 05, 2016 | 47.62 | 47.62 | 46.90 | 47.16 | 32,702 | -0.69(-1.44%) |
Jul 01, 2016 | 47.89 | 47.85 | 47.85 | 47.85 | 69,363 | +0.22(+0.46%) |
Jun 30, 2016 | 46.98 | 47.63 | 46.71 | 47.63 | 32,675 | +0.86(+1.84%) |
Jun 29, 2016 | 46.29 | 46.79 | 46.29 | 46.77 | 204,381 | +0.98(+2.14%) |
Jun 28, 2016 | 45.69 | 45.95 | 45.56 | 45.79 | 45,415 | +0.62(+1.38%) |
Jun 27, 2016 | 46.20 | 46.20 | 45.00 | 45.17 | 86,364 | -1.47(-3.15%) |
Jun 24, 2016 | 46.65 | 47.22 | 46.39 | 46.64 | 38,755 | -1.82(-3.75%) |
Jun 23, 2016 | 48.03 | 48.45 | 48.03 | 48.45 | 22,180 | +0.87(+1.83%) |
Jun 22, 2016 | 47.74 | 47.96 | 47.51 | 47.58 | 32,485 | -0.13(-0.28%) |
Jun 21, 2016 | 47.73 | 47.78 | 47.42 | 47.71 | 41,149 | -0.09(-0.18%) |
Jun 20, 2016 | 47.76 | 48.21 | 47.76 | 47.80 | 21,272 | +0.57(+1.21%) |
Jun 17, 2016 | 47.29 | 47.41 | 47.04 | 47.23 | 28,500 | -0.13(-0.27%) |
Jun 16, 2016 | 47.08 | 47.36 | 46.73 | 47.36 | 44,882 | -0.03(-0.06%) |
Jun 15, 2016 | 47.66 | 47.77 | 47.36 | 47.39 | 14,632 | -0.00(-0.01%) |
Jun 14, 2016 | 47.42 | 47.53 | 47.09 | 47.39 | 12,092 | -0.04(-0.08%) |
Jun 13, 2016 | 47.75 | 47.94 | 47.43 | 47.43 | 14,676 | -0.53(-1.11%) |
Jun 10, 2016 | 48.32 | 48.32 | 47.84 | 47.96 | 26,009 | -0.66(-1.36%) |
Jun 09, 2016 | 48.85 | 48.85 | 48.43 | 48.62 | 23,402 | -0.24(-0.48%) |
Jun 08, 2016 | 48.63 | 48.94 | 48.54 | 48.86 | 20,621 | +0.42(+0.86%) |
Jun 07, 2016 | 48.42 | 48.61 | 48.22 | 48.44 | 22,313 | +0.21(+0.44%) |
Jun 06, 2016 | 47.83 | 48.40 | 47.83 | 48.23 | 27,250 | +0.50(+1.04%) |
Jun 03, 2016 | 47.88 | 47.88 | 47.40 | 47.73 | 85,465 | -0.20(-0.43%) |
Jun 02, 2016 | 47.60 | 47.94 | 47.59 | 47.94 | 40,736 | +0.17(+0.36%) |
Jun 01, 2016 | 47.27 | 47.79 | 47.20 | 47.76 | 13,393 | +0.35(+0.74%) |
May 31, 2016 | 47.38 | 47.47 | 47.28 | 47.41 | 14,981 | +0.23(+0.49%) |
May 27, 2016 | 46.87 | 47.18 | 47.18 | 47.18 | 17,009 | +0.31(+0.67%) |
May 26, 2016 | 46.96 | 47.01 | 46.82 | 46.87 | 22,284 | -0.06(-0.13%) |
May 25, 2016 | 46.86 | 47.04 | 46.74 | 46.93 | 116,883 | +0.30(+0.64%) |
May 24, 2016 | 45.99 | 46.73 | 45.99 | 46.63 | 17,210 | +0.96(+2.11%) |
May 23, 2016 | 45.93 | 45.93 | 45.67 | 45.67 | 16,709 | -0.02(-0.05%) |
May 20, 2016 | 45.27 | 45.75 | 45.24 | 45.69 | 30,458 | +0.56(+1.25%) |
May 19, 2016 | 45.16 | 45.26 | 44.72 | 45.13 | 24,456 | -0.26(-0.57%) |
May 18, 2016 | 45.07 | 45.73 | 45.02 | 45.39 | 13,682 | +0.18(+0.39%) |
May 17, 2016 | 45.83 | 46.05 | 45.03 | 45.21 | 29,603 | -0.82(-1.78%) |
May 16, 2016 | 45.79 | 46.16 | 45.77 | 46.03 | 22,609 | +0.51(+1.11%) |
May 13, 2016 | 45.86 | 45.99 | 45.51 | 45.52 | 17,641 | -0.32(-0.69%) |
May 12, 2016 | 46.19 | 46.22 | 45.59 | 45.84 | 28,542 | -0.19(-0.41%) |
May 11, 2016 | 46.58 | 46.58 | 46.03 | 46.03 | 16,430 | -0.56(-1.19%) |
May 10, 2016 | 46.34 | 46.64 | 46.22 | 46.59 | 28,476 | +0.40(+0.86%) |
May 09, 2016 | 46.19 | 46.49 | 46.17 | 46.19 | 16,262 | -0.00(-0.01%) |
May 06, 2016 | 45.71 | 46.19 | 45.66 | 46.19 | 22,231 | +0.25(+0.54%) |
May 05, 2016 | 46.30 | 46.30 | 45.84 | 45.94 | 40,484 | -0.16(-0.36%) |
May 04, 2016 | 46.18 | 46.42 | 45.97 | 46.11 | 14,826 | -0.25(-0.54%) |
May 03, 2016 | 46.76 | 46.76 | 46.13 | 46.36 | 31,533 | -0.65(-1.39%) |