Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.43 | 53.88 | 53.22 | 53.68 | 610,777 | +0.20(+0.37%) |
Apr 27, 2017 | 53.80 | 54.12 | 53.35 | 53.48 | 739,135 | -0.17(-0.32%) |
Apr 26, 2017 | 53.62 | 53.95 | 53.03 | 53.65 | 591,885 | +0.02(+0.04%) |
Apr 25, 2017 | 54.37 | 54.42 | 53.62 | 53.63 | 777,433 | -0.35(-0.65%) |
Apr 24, 2017 | 54.36 | 54.57 | 53.00 | 53.98 | 1,349,487 | -0.11(-0.20%) |
Apr 21, 2017 | 54.42 | 55.36 | 53.75 | 54.09 | 1,361,829 | +0.11(+0.20%) |
Apr 20, 2017 | 53.63 | 54.03 | 52.84 | 53.98 | 852,488 | +0.71(+1.33%) |
Apr 19, 2017 | 52.72 | 53.41 | 52.58 | 53.27 | 713,482 | +0.75(+1.43%) |
Apr 18, 2017 | 51.26 | 52.60 | 50.81 | 52.52 | 1,145,777 | +1.45(+2.84%) |
Apr 17, 2017 | 50.61 | 51.15 | 50.61 | 51.07 | 842,270 | +0.47(+0.93%) |
Apr 13, 2017 | 50.84 | 51.23 | 50.47 | 50.60 | 514,347 | -0.26(-0.51%) |
Apr 12, 2017 | 50.86 | 51.34 | 50.62 | 50.86 | 709,019 | -0.13(-0.25%) |
Apr 11, 2017 | 50.31 | 51.00 | 50.29 | 50.99 | 653,966 | +0.51(+1.01%) |
Apr 10, 2017 | 50.63 | 50.97 | 50.40 | 50.48 | 435,048 | -0.18(-0.36%) |
Apr 07, 2017 | 50.80 | 51.00 | 50.37 | 50.66 | 558,562 | -0.17(-0.33%) |
Apr 06, 2017 | 49.78 | 50.86 | 49.24 | 50.83 | 1,229,086 | +0.97(+1.95%) |
Apr 05, 2017 | 50.22 | 50.77 | 49.80 | 49.86 | 815,818 | -0.13(-0.26%) |
Apr 04, 2017 | 49.55 | 50.48 | 49.55 | 49.99 | 861,202 | +0.28(+0.56%) |
Apr 03, 2017 | 49.64 | 50.28 | 49.41 | 49.71 | 1,220,230 | +0.16(+0.32%) |
Mar 31, 2017 | 49.38 | 50.52 | 49.20 | 49.55 | 1,253,154 | +0.59(+1.21%) |
Mar 30, 2017 | 48.70 | 49.27 | 48.66 | 48.96 | 1,299,962 | +0.13(+0.27%) |
Mar 29, 2017 | 48.21 | 48.89 | 48.05 | 48.83 | 551,498 | +0.58(+1.20%) |
Mar 28, 2017 | 48.11 | 48.52 | 48.01 | 48.25 | 1,446,575 | +0.06(+0.12%) |
Mar 27, 2017 | 47.83 | 48.44 | 47.56 | 48.19 | 1,033,868 | -0.22(-0.45%) |
Mar 24, 2017 | 47.99 | 48.69 | 47.57 | 48.41 | 736,626 | +0.59(+1.23%) |
Mar 23, 2017 | 48.06 | 48.11 | 47.50 | 47.82 | 776,088 | -0.29(-0.60%) |
Mar 22, 2017 | 47.60 | 48.19 | 47.30 | 48.11 | 757,855 | +0.51(+1.07%) |
Mar 21, 2017 | 49.16 | 49.16 | 47.49 | 47.60 | 1,013,619 | -1.42(-2.90%) |
Mar 20, 2017 | 49.19 | 49.27 | 48.86 | 49.02 | 615,142 | -0.08(-0.16%) |
Mar 17, 2017 | 49.82 | 49.85 | 48.97 | 49.10 | 818,013 | -0.36(-0.73%) |
Mar 16, 2017 | 49.69 | 49.87 | 49.41 | 49.46 | 442,291 | +0.04(+0.08%) |
Mar 15, 2017 | 49.13 | 49.63 | 48.72 | 49.42 | 1,704,875 | +0.33(+0.67%) |
Mar 14, 2017 | 48.71 | 49.17 | 48.17 | 49.09 | 696,654 | +0.15(+0.31%) |
Mar 13, 2017 | 48.83 | 49.07 | 48.43 | 48.94 | 1,012,577 | +0.11(+0.23%) |
Mar 10, 2017 | 49.91 | 50.08 | 48.24 | 48.83 | 1,103,461 | -0.62(-1.25%) |
Mar 09, 2017 | 49.63 | 50.11 | 49.17 | 49.45 | 1,081,106 | -0.39(-0.78%) |
Mar 08, 2017 | 50.41 | 50.84 | 49.75 | 49.84 | 864,313 | -0.32(-0.64%) |
Mar 07, 2017 | 50.88 | 51.38 | 49.45 | 50.16 | 2,296,468 | -0.86(-1.69%) |
Mar 06, 2017 | 51.44 | 51.76 | 50.73 | 51.02 | 1,708,483 | -1.12(-2.15%) |
Mar 03, 2017 | 51.85 | 52.21 | 51.58 | 52.14 | 718,345 | +0.15(+0.29%) |
Mar 02, 2017 | 53.05 | 53.38 | 51.98 | 51.99 | 879,352 | -1.29(-2.42%) |
Mar 01, 2017 | 53.25 | 53.42 | 52.07 | 53.28 | 997,769 | +0.54(+1.02%) |
Feb 28, 2017 | 52.74 | 53.33 | 52.22 | 52.74 | 738,826 | -0.84(-1.57%) |
Feb 27, 2017 | 52.98 | 53.66 | 52.58 | 53.58 | 1,033,250 | +0.32(+0.60%) |
Feb 24, 2017 | 52.78 | 53.33 | 52.27 | 53.26 | 1,003,537 | -0.11(-0.21%) |
Feb 23, 2017 | 54.13 | 54.16 | 53.24 | 53.37 | 1,053,109 | -0.66(-1.22%) |
Feb 22, 2017 | 54.78 | 55.09 | 53.95 | 54.03 | 640,376 | -1.09(-1.98%) |
Feb 21, 2017 | 54.32 | 55.16 | 54.15 | 55.12 | 1,074,364 | +0.50(+0.92%) |
Feb 17, 2017 | 54.62 | 54.62 | 54.62 | 0 | +0.56(+1.04%) | |
Feb 16, 2017 | 55.20 | 55.66 | 53.78 | 54.06 | 1,773,781 | -0.95(-1.73%) |
Feb 15, 2017 | 53.95 | 55.20 | 53.86 | 55.01 | 2,136,472 | +0.93(+1.72%) |
Feb 14, 2017 | 53.74 | 54.08 | 53.30 | 54.08 | 1,021,587 | +0.27(+0.50%) |
Feb 13, 2017 | 54.03 | 54.36 | 53.50 | 53.81 | 1,125,238 | +0.05(+0.09%) |
Feb 10, 2017 | 54.04 | 54.21 | 53.66 | 53.76 | 1,046,363 | -0.24(-0.44%) |
Feb 09, 2017 | 53.94 | 54.49 | 53.59 | 54.00 | 900,923 | +0.06(+0.11%) |
Feb 08, 2017 | 53.68 | 54.81 | 53.68 | 53.94 | 1,147,925 | +0.36(+0.67%) |
Feb 07, 2017 | 54.00 | 54.45 | 52.68 | 53.58 | 2,950,373 | -0.54(-1.00%) |
Feb 06, 2017 | 55.00 | 56.07 | 54.01 | 54.12 | 3,331,263 | -1.16(-2.10%) |
Feb 03, 2017 | 55.43 | 57.30 | 54.69 | 55.28 | 7,180,297 | +7.07(+14.67%) |
Feb 02, 2017 | 48.08 | 49.39 | 47.82 | 48.21 | 2,809,099 | -0.25(-0.52%) |
Feb 01, 2017 | 48.10 | 48.59 | 47.54 | 48.46 | 1,778,006 | +0.62(+1.30%) |
Jan 31, 2017 | 47.21 | 47.86 | 47.01 | 47.84 | 640,633 | +0.11(+0.23%) |
Jan 30, 2017 | 47.75 | 47.75 | 46.76 | 47.73 | 691,409 | -0.41(-0.85%) |
Jan 27, 2017 | 48.39 | 48.58 | 47.77 | 48.14 | 776,360 | -0.07(-0.15%) |
Jan 26, 2017 | 48.34 | 48.80 | 47.82 | 48.21 | 2,075,067 | +0.37(+0.77%) |
Jan 25, 2017 | 47.35 | 48.35 | 47.09 | 47.84 | 1,440,600 | +1.39(+2.99%) |
Jan 24, 2017 | 46.39 | 46.67 | 45.27 | 46.45 | 1,102,491 | +1.74(+3.89%) |
Jan 23, 2017 | 44.41 | 44.89 | 44.13 | 44.71 | 540,354 | -0.19(-0.42%) |
Jan 20, 2017 | 44.95 | 45.01 | 44.45 | 44.90 | 596,887 | +0.07(+0.16%) |
Jan 19, 2017 | 44.69 | 44.99 | 44.16 | 44.83 | 765,507 | +0.33(+0.74%) |
Jan 18, 2017 | 44.31 | 44.58 | 44.07 | 44.50 | 634,121 | +0.25(+0.56%) |
Jan 17, 2017 | 45.00 | 45.00 | 44.02 | 44.25 | 568,414 | -0.81(-1.80%) |
Jan 13, 2017 | 45.06 | 45.06 | 45.06 | 0 | +0.29(+0.65%) | |
Jan 12, 2017 | 45.20 | 45.20 | 43.83 | 44.77 | 772,019 | -0.43(-0.95%) |
Jan 11, 2017 | 45.17 | 45.53 | 44.63 | 45.20 | 748,941 | +0.01(+0.02%) |
Jan 10, 2017 | 45.37 | 45.51 | 44.50 | 45.19 | 776,883 | -0.05(-0.11%) |
Jan 09, 2017 | 45.02 | 45.46 | 44.67 | 45.24 | 780,252 | +0.26(+0.58%) |
Jan 06, 2017 | 44.99 | 45.29 | 44.79 | 44.98 | 694,057 | +0.17(+0.38%) |
Jan 05, 2017 | 44.51 | 45.30 | 44.20 | 44.81 | 1,096,759 | -0.25(-0.55%) |
Jan 04, 2017 | 43.40 | 45.29 | 43.33 | 45.06 | 1,688,568 | +1.74(+4.02%) |
Jan 03, 2017 | 41.65 | 44.15 | 41.65 | 43.32 | 1,195,872 | +1.17(+2.78%) |
Dec 30, 2016 | 42.15 | 42.15 | 42.15 | 0 | +0.47(+1.13%) | |
Dec 29, 2016 | 41.71 | 42.02 | 41.41 | 41.68 | 564,440 | -0.16(-0.38%) |
Dec 28, 2016 | 42.79 | 42.96 | 41.61 | 41.84 | 622,371 | -0.87(-2.04%) |
Dec 27, 2016 | 42.14 | 43.13 | 42.14 | 42.71 | 423,970 | +0.59(+1.40%) |
Dec 23, 2016 | 42.12 | 42.12 | 42.12 | 0 | +0.45(+1.08%) | |
Dec 22, 2016 | 42.28 | 42.46 | 41.55 | 41.67 | 908,784 | -0.68(-1.61%) |
Dec 21, 2016 | 42.85 | 42.93 | 41.83 | 42.35 | 1,332,800 | -0.31(-0.73%) |
Dec 20, 2016 | 43.21 | 43.68 | 42.42 | 42.66 | 890,407 | -0.43(-1.00%) |
Dec 19, 2016 | 44.03 | 44.22 | 42.96 | 43.09 | 1,003,040 | -0.93(-2.11%) |
Dec 16, 2016 | 44.15 | 44.75 | 43.79 | 44.02 | 722,356 | -0.20(-0.45%) |
Dec 15, 2016 | 43.78 | 44.87 | 43.71 | 44.22 | 701,502 | +0.23(+0.52%) |
Dec 14, 2016 | 44.85 | 44.85 | 43.78 | 43.99 | 901,810 | -1.01(-2.24%) |
Dec 13, 2016 | 44.72 | 46.08 | 44.53 | 45.00 | 901,802 | +0.16(+0.36%) |
Dec 12, 2016 | 45.81 | 45.94 | 44.12 | 44.84 | 944,888 | -1.11(-2.42%) |
Dec 09, 2016 | 45.79 | 46.96 | 45.52 | 45.95 | 973,766 | +0.30(+0.66%) |
Dec 08, 2016 | 45.64 | 46.06 | 45.26 | 45.65 | 581,538 | +0.08(+0.18%) |
Dec 07, 2016 | 45.18 | 46.08 | 44.77 | 45.57 | 869,496 | +0.21(+0.46%) |
Dec 06, 2016 | 45.39 | 45.80 | 44.95 | 45.36 | 1,101,458 | -0.06(-0.13%) |
Dec 05, 2016 | 44.54 | 45.93 | 44.39 | 45.42 | 1,119,013 | +1.08(+2.44%) |
Dec 02, 2016 | 42.44 | 44.55 | 42.24 | 44.34 | 1,264,022 | +0.16(+0.36%) |
Dec 01, 2016 | 44.79 | 45.44 | 43.25 | 44.18 | 1,366,192 | -0.70(-1.56%) |
Nov 30, 2016 | 45.90 | 45.90 | 44.60 | 44.88 | 651,796 | -0.49(-1.08%) |
Nov 29, 2016 | 45.70 | 46.02 | 45.10 | 45.37 | 782,802 | -0.35(-0.77%) |
Nov 28, 2016 | 46.96 | 47.47 | 45.52 | 45.72 | 715,438 | -1.30(-2.76%) |
Nov 25, 2016 | 46.86 | 47.21 | 46.15 | 47.02 | 286,321 | +0.16(+0.34%) |
Nov 23, 2016 | 46.86 | 46.86 | 46.86 | 0 | -0.57(-1.20%) | |
Nov 22, 2016 | 46.98 | 47.68 | 46.64 | 47.43 | 683,214 | +0.18(+0.38%) |
Nov 21, 2016 | 46.59 | 47.31 | 46.29 | 47.25 | 761,342 | +0.78(+1.68%) |
Nov 18, 2016 | 47.73 | 47.87 | 46.03 | 46.47 | 1,028,403 | -0.73(-1.55%) |
Nov 17, 2016 | 45.79 | 47.70 | 45.47 | 47.20 | 1,206,302 | +1.25(+2.72%) |
Nov 16, 2016 | 46.33 | 46.72 | 45.74 | 45.95 | 1,151,592 | -0.60(-1.29%) |
Nov 15, 2016 | 46.12 | 47.00 | 45.60 | 46.55 | 1,157,949 | +0.55(+1.20%) |
Nov 14, 2016 | 47.83 | 47.99 | 45.72 | 46.00 | 1,647,819 | -1.41(-2.97%) |
Nov 11, 2016 | 47.07 | 47.55 | 46.19 | 47.41 | 1,227,202 | +0.09(+0.19%) |
Nov 10, 2016 | 47.59 | 48.68 | 46.30 | 47.32 | 1,413,544 | +0.34(+0.72%) |
Nov 09, 2016 | 44.97 | 47.72 | 44.91 | 46.98 | 1,366,554 | +0.78(+1.69%) |
Nov 08, 2016 | 45.58 | 46.48 | 45.01 | 46.20 | 972,496 | +0.55(+1.20%) |
Nov 07, 2016 | 45.58 | 46.45 | 45.12 | 45.65 | 1,100,956 | +0.95(+2.13%) |
Nov 04, 2016 | 43.77 | 45.55 | 43.77 | 44.70 | 2,010,389 | +1.11(+2.55%) |
Nov 03, 2016 | 43.14 | 44.15 | 42.70 | 43.59 | 1,922,564 | +0.08(+0.18%) |
Nov 02, 2016 | 44.23 | 45.72 | 42.82 | 43.51 | 8,043,467 | -6.00(-12.12%) |
Nov 01, 2016 | 48.05 | 49.65 | 48.03 | 49.51 | 3,697,488 | +1.46(+3.04%) |
Oct 31, 2016 | 48.00 | 48.27 | 47.31 | 48.05 | 1,904,769 | +0.23(+0.48%) |
Oct 28, 2016 | 47.30 | 48.17 | 47.28 | 47.82 | 2,222,825 | +0.18(+0.38%) |
Oct 27, 2016 | 48.70 | 49.13 | 47.41 | 47.64 | 993,963 | -0.47(-0.98%) |
Oct 26, 2016 | 47.76 | 48.56 | 47.68 | 48.11 | 891,816 | +0.24(+0.50%) |
Oct 25, 2016 | 48.73 | 48.91 | 47.74 | 47.87 | 1,318,307 | -1.03(-2.11%) |
Oct 24, 2016 | 48.68 | 49.10 | 48.10 | 48.90 | 1,227,773 | +0.65(+1.35%) |
Oct 21, 2016 | 48.00 | 48.39 | 47.21 | 48.25 | 1,897,877 | -0.77(-1.57%) |
Oct 20, 2016 | 48.30 | 49.55 | 47.81 | 49.02 | 1,920,259 | +0.11(+0.22%) |
Oct 19, 2016 | 50.04 | 53.02 | 48.50 | 48.91 | 6,468,284 | +1.68(+3.56%) |
Oct 18, 2016 | 47.87 | 48.08 | 47.10 | 47.23 | 831,447 | +0.03(+0.06%) |
Oct 17, 2016 | 48.03 | 48.16 | 47.14 | 47.20 | 1,304,964 | -0.83(-1.73%) |
Oct 14, 2016 | 48.89 | 50.06 | 48.00 | 48.03 | 1,289,006 | -0.90(-1.84%) |
Oct 13, 2016 | 48.67 | 49.07 | 47.91 | 48.93 | 1,412,053 | -0.42(-0.85%) |
Oct 12, 2016 | 49.69 | 50.14 | 49.07 | 49.35 | 776,945 | -0.59(-1.18%) |
Oct 11, 2016 | 50.81 | 51.63 | 49.76 | 49.94 | 1,433,614 | -0.89(-1.75%) |
Oct 10, 2016 | 50.50 | 51.82 | 50.50 | 50.83 | 1,111,602 | +0.42(+0.83%) |
Oct 07, 2016 | 51.38 | 51.43 | 50.20 | 50.41 | 1,740,214 | -1.22(-2.36%) |
Oct 06, 2016 | 53.69 | 53.69 | 51.43 | 51.63 | 2,130,834 | -2.15(-4.00%) |
Oct 05, 2016 | 55.52 | 55.53 | 53.70 | 53.78 | 1,426,082 | -1.93(-3.46%) |
Oct 04, 2016 | 56.20 | 56.23 | 55.56 | 55.71 | 580,398 | -0.31(-0.55%) |
Oct 03, 2016 | 55.28 | 56.22 | 55.26 | 56.02 | 715,509 | +0.75(+1.36%) |
Sep 30, 2016 | 54.93 | 55.54 | 54.02 | 55.27 | 761,989 | +0.53(+0.97%) |
Sep 29, 2016 | 55.86 | 56.14 | 54.55 | 54.74 | 710,744 | -1.14(-2.04%) |
Sep 28, 2016 | 54.99 | 55.93 | 54.95 | 55.88 | 766,997 | +1.07(+1.95%) |
Sep 27, 2016 | 53.97 | 55.05 | 53.97 | 54.81 | 633,293 | +0.85(+1.58%) |
Sep 26, 2016 | 54.09 | 54.35 | 53.59 | 53.96 | 525,187 | -0.45(-0.83%) |
Sep 23, 2016 | 54.53 | 54.99 | 53.99 | 54.41 | 673,740 | -0.07(-0.13%) |
Sep 22, 2016 | 54.39 | 54.69 | 53.53 | 54.48 | 656,806 | +0.67(+1.25%) |
Sep 21, 2016 | 53.63 | 53.88 | 52.91 | 53.81 | 1,016,291 | +0.50(+0.94%) |
Sep 20, 2016 | 54.25 | 54.75 | 53.16 | 53.31 | 1,092,153 | -0.87(-1.61%) |
Sep 19, 2016 | 55.37 | 55.43 | 54.08 | 54.18 | 746,389 | -0.69(-1.26%) |
Sep 16, 2016 | 55.16 | 55.34 | 54.37 | 54.87 | 1,074,795 | -0.29(-0.53%) |
Sep 15, 2016 | 55.28 | 55.64 | 54.64 | 55.16 | 1,171,439 | -0.22(-0.40%) |
Sep 14, 2016 | 55.44 | 56.43 | 54.90 | 55.38 | 1,241,555 | -0.12(-0.22%) |
Sep 13, 2016 | 56.51 | 57.39 | 55.08 | 55.50 | 1,007,017 | -1.58(-2.77%) |
Sep 12, 2016 | 57.06 | 57.42 | 56.21 | 57.08 | 928,080 | -0.47(-0.82%) |
Sep 09, 2016 | 57.14 | 57.94 | 56.41 | 57.55 | 1,171,432 | +0.15(+0.26%) |
Sep 08, 2016 | 58.30 | 58.60 | 57.29 | 57.40 | 631,421 | -0.94(-1.61%) |
Sep 07, 2016 | 58.59 | 59.58 | 58.23 | 58.34 | 902,135 | -0.36(-0.61%) |
Sep 06, 2016 | 58.55 | 59.70 | 58.51 | 58.70 | 742,316 | +0.24(+0.41%) |
Sep 02, 2016 | 58.35 | 58.46 | 58.46 | 58.46 | 637,200 | +0.43(+0.74%) |
Sep 01, 2016 | 57.64 | 58.33 | 57.29 | 58.03 | 577,319 | +0.00(+0.00%) |
Aug 31, 2016 | 58.61 | 58.72 | 57.77 | 58.03 | 650,349 | -0.88(-1.49%) |
Aug 30, 2016 | 59.25 | 59.90 | 58.56 | 58.91 | 823,810 | -0.42(-0.71%) |
Aug 29, 2016 | 59.26 | 59.82 | 58.54 | 59.33 | 660,106 | +0.06(+0.10%) |
Aug 26, 2016 | 59.65 | 60.00 | 58.39 | 59.27 | 1,520,811 | -0.52(-0.87%) |
Aug 25, 2016 | 59.00 | 60.24 | 58.81 | 59.79 | 1,679,075 | -0.70(-1.16%) |
Aug 24, 2016 | 62.02 | 62.03 | 60.19 | 60.49 | 3,033,825 | -1.73(-2.78%) |
Aug 23, 2016 | 59.14 | 62.53 | 58.79 | 62.22 | 7,518,707 | +7.35(+13.40%) |
Aug 22, 2016 | 54.79 | 55.23 | 54.55 | 54.87 | 738,678 | -0.38(-0.69%) |
Aug 19, 2016 | 54.09 | 55.31 | 54.01 | 55.25 | 789,663 | +0.78(+1.43%) |
Aug 18, 2016 | 53.70 | 54.66 | 53.51 | 54.47 | 592,845 | +0.63(+1.17%) |
Aug 17, 2016 | 54.04 | 54.69 | 53.67 | 53.84 | 1,065,256 | -0.41(-0.76%) |
Aug 16, 2016 | 54.96 | 55.54 | 54.08 | 54.25 | 1,135,008 | -0.38(-0.70%) |
Aug 15, 2016 | 53.93 | 54.90 | 53.76 | 54.63 | 627,834 | +0.78(+1.45%) |
Aug 12, 2016 | 53.65 | 53.86 | 53.27 | 53.85 | 797,054 | +0.12(+0.22%) |
Aug 11, 2016 | 52.84 | 53.99 | 52.71 | 53.73 | 871,274 | +0.91(+1.72%) |
Aug 10, 2016 | 52.90 | 53.18 | 52.05 | 52.82 | 675,751 | -0.13(-0.25%) |
Aug 09, 2016 | 53.00 | 53.22 | 51.86 | 52.95 | 1,355,415 | -0.24(-0.45%) |
Aug 08, 2016 | 54.00 | 54.39 | 53.11 | 53.19 | 836,809 | -0.52(-0.97%) |
Aug 05, 2016 | 52.82 | 53.75 | 52.79 | 53.71 | 1,116,110 | +0.98(+1.86%) |
Aug 04, 2016 | 53.16 | 54.00 | 52.72 | 52.73 | 1,547,631 | -0.47(-0.88%) |
Aug 03, 2016 | 52.87 | 53.50 | 50.27 | 53.20 | 6,005,000 | -3.20(-5.67%) |
Aug 02, 2016 | 56.18 | 57.14 | 55.63 | 56.40 | 2,595,334 | -0.04(-0.07%) |
Aug 01, 2016 | 56.30 | 57.12 | 55.62 | 56.44 | 1,098,777 | -0.07(-0.12%) |
Jul 29, 2016 | 56.91 | 57.00 | 55.21 | 56.51 | 1,023,926 | -0.44(-0.77%) |
Jul 28, 2016 | 57.08 | 57.25 | 56.11 | 56.95 | 1,182,676 | +0.86(+1.53%) |
Jul 27, 2016 | 56.52 | 57.05 | 55.62 | 56.09 | 858,551 | -0.04(-0.07%) |
Jul 26, 2016 | 55.68 | 56.25 | 55.60 | 56.13 | 972,610 | +0.45(+0.81%) |
Jul 25, 2016 | 54.93 | 55.97 | 54.11 | 55.68 | 1,521,382 | -1.38(-2.42%) |
Jul 22, 2016 | 55.20 | 57.28 | 54.81 | 57.06 | 849,834 | +2.11(+3.84%) |
Jul 21, 2016 | 56.95 | 57.03 | 54.80 | 54.95 | 854,481 | -2.08(-3.65%) |
Jul 20, 2016 | 54.83 | 57.82 | 54.61 | 57.03 | 2,622,920 | +3.40(+6.34%) |
Jul 19, 2016 | 53.77 | 54.33 | 53.31 | 53.63 | 692,393 | +0.00(+0.00%) |
Jul 18, 2016 | 53.23 | 53.81 | 53.00 | 53.63 | 400,052 | +0.44(+0.83%) |
Jul 15, 2016 | 53.43 | 53.48 | 52.59 | 53.19 | 438,645 | -0.08(-0.15%) |
Jul 14, 2016 | 53.01 | 53.73 | 52.91 | 53.27 | 693,513 | +0.79(+1.51%) |
Jul 13, 2016 | 53.52 | 53.52 | 52.36 | 52.48 | 777,505 | -0.65(-1.22%) |
Jul 12, 2016 | 50.60 | 53.71 | 50.49 | 53.13 | 2,042,441 | +2.71(+5.37%) |
Jul 11, 2016 | 51.36 | 51.56 | 50.32 | 50.42 | 1,290,320 | -0.08(-0.16%) |
Jul 08, 2016 | 49.99 | 50.88 | 49.53 | 50.50 | 887,374 | +0.97(+1.96%) |
Jul 07, 2016 | 49.61 | 50.18 | 49.31 | 49.53 | 583,786 | +0.21(+0.43%) |
Jul 06, 2016 | 48.75 | 49.78 | 48.25 | 49.32 | 636,940 | +0.21(+0.43%) |
Jul 05, 2016 | 48.64 | 49.28 | 47.77 | 49.11 | 937,061 | +0.15(+0.31%) |
Jul 01, 2016 | 49.19 | 48.96 | 48.96 | 48.96 | 673,200 | +0.04(+0.08%) |
Jun 30, 2016 | 49.03 | 49.52 | 48.25 | 48.92 | 968,881 | -0.36(-0.73%) |
Jun 29, 2016 | 48.56 | 49.69 | 48.00 | 49.28 | 1,026,247 | +1.17(+2.43%) |
Jun 28, 2016 | 48.03 | 48.61 | 47.49 | 48.11 | 1,638,431 | +0.96(+2.04%) |
Jun 27, 2016 | 50.12 | 50.33 | 46.74 | 47.15 | 2,529,043 | -3.49(-6.89%) |
Jun 24, 2016 | 53.80 | 53.84 | 50.31 | 50.64 | 2,839,509 | -5.12(-9.18%) |
Jun 23, 2016 | 54.76 | 55.87 | 54.17 | 55.76 | 845,052 | +1.45(+2.67%) |
Jun 22, 2016 | 54.68 | 54.85 | 53.67 | 54.31 | 1,207,222 | -0.63(-1.15%) |
Jun 21, 2016 | 54.98 | 55.48 | 54.51 | 54.94 | 688,292 | +0.26(+0.48%) |
Jun 20, 2016 | 55.00 | 55.66 | 54.44 | 54.68 | 1,155,874 | +0.54(+1.00%) |
Jun 17, 2016 | 54.24 | 54.46 | 53.52 | 54.14 | 1,170,610 | -0.30(-0.55%) |
Jun 16, 2016 | 54.38 | 54.64 | 53.39 | 54.44 | 1,219,279 | -0.20(-0.37%) |
Jun 15, 2016 | 53.97 | 55.43 | 53.85 | 54.64 | 1,213,197 | +0.80(+1.49%) |
Jun 14, 2016 | 54.00 | 54.75 | 53.34 | 53.84 | 950,882 | -0.54(-0.99%) |
Jun 13, 2016 | 53.94 | 55.72 | 53.64 | 54.38 | 1,404,406 | +0.47(+0.87%) |
Jun 10, 2016 | 54.77 | 54.82 | 53.75 | 53.91 | 1,497,490 | -1.56(-2.81%) |
Jun 09, 2016 | 55.96 | 56.18 | 55.26 | 55.47 | 1,660,337 | -0.71(-1.26%) |
Jun 08, 2016 | 55.47 | 56.29 | 55.24 | 56.18 | 1,474,558 | +0.85(+1.54%) |
Jun 07, 2016 | 55.31 | 55.80 | 54.39 | 55.33 | 2,299,188 | -0.37(-0.66%) |
Jun 06, 2016 | 54.89 | 55.91 | 54.26 | 55.70 | 1,247,113 | +0.84(+1.53%) |
Jun 03, 2016 | 56.00 | 56.00 | 54.43 | 54.86 | 1,450,665 | -1.30(-2.31%) |
Jun 02, 2016 | 53.79 | 56.27 | 53.55 | 56.16 | 2,068,661 | +1.84(+3.39%) |
Jun 01, 2016 | 51.14 | 54.41 | 51.00 | 54.32 | 2,540,015 | +2.88(+5.60%) |
May 31, 2016 | 50.40 | 52.31 | 50.15 | 51.44 | 4,376,480 | +1.24(+2.47%) |
May 27, 2016 | 49.03 | 50.20 | 50.20 | 50.20 | 1,127,800 | +0.80(+1.62%) |
May 26, 2016 | 49.44 | 49.83 | 48.93 | 49.40 | 813,472 | +0.05(+0.10%) |
May 25, 2016 | 49.32 | 49.90 | 48.94 | 49.35 | 1,089,480 | +0.46(+0.94%) |
May 24, 2016 | 49.40 | 49.50 | 48.19 | 48.89 | 1,849,396 | -0.10(-0.20%) |
May 23, 2016 | 49.09 | 49.74 | 48.40 | 48.99 | 1,689,347 | -0.26(-0.53%) |
May 20, 2016 | 48.17 | 49.58 | 47.97 | 49.25 | 1,322,586 | +1.25(+2.60%) |
May 19, 2016 | 48.20 | 49.28 | 47.53 | 48.00 | 1,101,575 | -0.47(-0.97%) |
May 18, 2016 | 47.23 | 48.68 | 47.22 | 48.47 | 1,452,425 | +1.09(+2.30%) |
May 17, 2016 | 48.38 | 48.94 | 47.20 | 47.38 | 2,080,316 | -1.03(-2.13%) |
May 16, 2016 | 48.33 | 49.17 | 47.59 | 48.41 | 1,183,131 | +0.06(+0.12%) |
May 13, 2016 | 48.08 | 48.60 | 47.48 | 48.35 | 1,337,640 | +0.28(+0.58%) |
May 12, 2016 | 49.63 | 50.02 | 47.51 | 48.07 | 1,792,746 | -1.19(-2.42%) |
May 11, 2016 | 47.99 | 49.66 | 47.68 | 49.26 | 1,863,496 | +1.41(+2.95%) |
May 10, 2016 | 46.25 | 47.88 | 45.82 | 47.85 | 1,618,879 | +1.46(+3.15%) |
May 09, 2016 | 45.00 | 47.17 | 45.21 | 46.39 | 2,443,073 | +1.18(+2.61%) |
May 06, 2016 | 47.76 | 47.97 | 44.04 | 45.21 | 9,002,208 | -5.77(-11.32%) |
May 05, 2016 | 50.00 | 51.08 | 49.31 | 50.98 | 3,390,591 | +1.03(+2.06%) |
May 04, 2016 | 50.50 | 50.82 | 49.57 | 49.95 | 1,698,817 | -0.77(-1.52%) |
May 03, 2016 | 51.77 | 52.00 | 50.26 | 50.72 | 1,326,544 | -1.42(-2.72%) |