Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.99 | 52.05 | 51.99 | 52.05 | 26,373 | -0.01(-0.02%) |
Apr 27, 2017 | 51.93 | 52.06 | 51.93 | 52.06 | 23,922 | +0.18(+0.35%) |
Apr 26, 2017 | 51.91 | 51.94 | 51.85 | 51.88 | 13,985 | +0.01(+0.02%) |
Apr 25, 2017 | 51.91 | 51.93 | 51.87 | 51.87 | 32,526 | -0.15(-0.29%) |
Apr 24, 2017 | 51.96 | 52.03 | 51.93 | 52.02 | 23,585 | -0.01(-0.02%) |
Apr 21, 2017 | 52.05 | 52.05 | 51.96 | 52.03 | 36,334 | +0.01(+0.02%) |
Apr 20, 2017 | 52.00 | 52.02 | 51.98 | 52.02 | 24,880 | -0.06(-0.11%) |
Apr 19, 2017 | 52.10 | 52.10 | 52.00 | 52.08 | 11,015 | +0.02(+0.03%) |
Apr 18, 2017 | 52.07 | 52.08 | 52.04 | 52.06 | 23,939 | +0.02(+0.04%) |
Apr 17, 2017 | 52.09 | 52.09 | 52.00 | 52.04 | 21,218 | +0.01(+0.02%) |
Apr 13, 2017 | 52.05 | 52.05 | 51.99 | 52.03 | 24,259 | -0.01(-0.02%) |
Apr 12, 2017 | 51.96 | 52.04 | 51.94 | 52.04 | 21,526 | +0.06(+0.12%) |
Apr 11, 2017 | 51.94 | 51.98 | 51.90 | 51.98 | 33,855 | +0.04(+0.08%) |
Apr 10, 2017 | 51.93 | 51.94 | 51.83 | 51.94 | 10,745 | +0.07(+0.13%) |
Apr 07, 2017 | 51.99 | 52.00 | 51.86 | 51.87 | 125,239 | -0.03(-0.06%) |
Apr 06, 2017 | 51.92 | 51.93 | 51.85 | 51.90 | 18,713 | -0.04(-0.08%) |
Apr 05, 2017 | 51.87 | 51.95 | 51.86 | 51.94 | 25,672 | +0.08(+0.15%) |
Apr 04, 2017 | 51.92 | 51.92 | 51.79 | 51.86 | 20,503 | +0.00(+0.00%) |
Apr 03, 2017 | 51.75 | 51.86 | 51.74 | 51.86 | 33,521 | +0.06(+0.12%) |
Mar 31, 2017 | 51.82 | 51.86 | 51.75 | 51.80 | 12,617 | -0.02(-0.04%) |
Mar 30, 2017 | 51.84 | 51.84 | 51.75 | 51.82 | 21,682 | -0.03(-0.06%) |
Mar 29, 2017 | 51.83 | 51.85 | 51.78 | 51.85 | 5,925 | +0.18(+0.35%) |
Mar 28, 2017 | 51.75 | 51.77 | 51.61 | 51.67 | 19,649 | -0.04(-0.07%) |
Mar 27, 2017 | 51.76 | 51.76 | 51.61 | 51.71 | 246,392 | +0.08(+0.15%) |
Mar 24, 2017 | 51.65 | 51.70 | 51.60 | 51.63 | 21,490 | -0.01(-0.02%) |
Mar 23, 2017 | 51.71 | 51.71 | 51.56 | 51.64 | 21,210 | -0.01(-0.02%) |
Mar 22, 2017 | 51.64 | 51.66 | 51.61 | 51.65 | 29,168 | +0.19(+0.37%) |
Mar 21, 2017 | 51.46 | 51.54 | 51.45 | 51.46 | 16,496 | -0.06(-0.12%) |
Mar 20, 2017 | 51.64 | 51.64 | 51.38 | 51.52 | 29,668 | +0.03(+0.06%) |
Mar 17, 2017 | 51.46 | 51.50 | 51.40 | 51.49 | 32,637 | +0.10(+0.19%) |
Mar 16, 2017 | 51.43 | 51.43 | 51.35 | 51.39 | 17,308 | -0.23(-0.45%) |
Mar 15, 2017 | 51.47 | 52.24 | 51.42 | 51.62 | 24,330 | +0.21(+0.41%) |
Mar 14, 2017 | 51.37 | 51.41 | 51.31 | 51.41 | 15,054 | +0.08(+0.16%) |
Mar 13, 2017 | 51.38 | 51.39 | 51.26 | 51.33 | 21,914 | +0.05(+0.09%) |
Mar 10, 2017 | 51.41 | 51.41 | 51.26 | 51.28 | 26,451 | -0.11(-0.20%) |
Mar 09, 2017 | 51.46 | 51.47 | 51.33 | 51.39 | 7,278 | -0.09(-0.17%) |
Mar 08, 2017 | 51.50 | 51.54 | 51.46 | 51.48 | 17,893 | -0.12(-0.23%) |
Mar 07, 2017 | 51.68 | 51.68 | 51.55 | 51.60 | 20,753 | -0.03(-0.06%) |
Mar 06, 2017 | 51.60 | 51.67 | 51.60 | 51.63 | 11,791 | -0.09(-0.17%) |
Mar 03, 2017 | 51.68 | 51.72 | 51.57 | 51.72 | 25,122 | +0.01(+0.02%) |
Mar 02, 2017 | 51.72 | 51.74 | 51.62 | 51.71 | 184,428 | +0.03(+0.06%) |
Mar 01, 2017 | 51.78 | 51.82 | 51.67 | 51.68 | 35,835 | -0.17(-0.33%) |
Feb 28, 2017 | 51.94 | 51.95 | 51.83 | 51.85 | 21,964 | +0.03(+0.06%) |
Feb 27, 2017 | 51.88 | 51.90 | 51.82 | 51.82 | 25,060 | -0.06(-0.12%) |
Feb 24, 2017 | 51.74 | 51.88 | 51.74 | 51.88 | 16,899 | +0.17(+0.33%) |
Feb 23, 2017 | 51.70 | 51.71 | 51.58 | 51.71 | 15,618 | +0.07(+0.14%) |
Feb 22, 2017 | 51.60 | 51.64 | 51.50 | 51.64 | 43,165 | +0.12(+0.23%) |
Feb 21, 2017 | 51.47 | 51.53 | 51.41 | 51.52 | 15,967 | +0.00(+0.00%) |
Feb 17, 2017 | 51.52 | 51.52 | 51.52 | 0 | +0.02(+0.04%) | |
Feb 16, 2017 | 51.46 | 51.50 | 51.42 | 51.50 | 20,818 | +0.11(+0.21%) |
Feb 15, 2017 | 51.36 | 51.40 | 51.30 | 51.39 | 20,557 | +0.08(+0.16%) |
Feb 14, 2017 | 51.49 | 51.49 | 51.31 | 51.31 | 37,579 | -0.17(-0.33%) |
Feb 13, 2017 | 51.47 | 51.49 | 51.38 | 51.48 | 45,869 | +0.03(+0.06%) |
Feb 10, 2017 | 51.46 | 51.51 | 51.35 | 51.45 | 48,641 | -0.09(-0.17%) |
Feb 09, 2017 | 51.58 | 51.59 | 51.51 | 51.54 | 44,318 | +0.02(+0.04%) |
Feb 08, 2017 | 51.49 | 51.55 | 51.42 | 51.52 | 31,251 | +0.28(+0.55%) |
Feb 07, 2017 | 51.33 | 51.40 | 51.18 | 51.24 | 13,820 | -0.08(-0.16%) |
Feb 06, 2017 | 51.34 | 51.35 | 51.16 | 51.32 | 15,193 | +0.19(+0.37%) |
Feb 03, 2017 | 51.35 | 51.35 | 51.10 | 51.13 | 40,133 | -0.15(-0.29%) |
Feb 02, 2017 | 51.35 | 51.37 | 51.18 | 51.28 | 30,968 | +0.14(+0.27%) |
Feb 01, 2017 | 51.21 | 51.28 | 51.10 | 51.14 | 40,696 | -0.11(-0.22%) |
Jan 31, 2017 | 51.18 | 51.60 | 51.10 | 51.25 | 57,893 | +0.21(+0.40%) |
Jan 30, 2017 | 51.14 | 51.18 | 51.00 | 51.05 | 33,170 | -0.16(-0.30%) |
Jan 27, 2017 | 51.18 | 51.20 | 51.11 | 51.20 | 12,686 | +0.04(+0.08%) |
Jan 26, 2017 | 51.16 | 51.18 | 50.99 | 51.16 | 154,453 | -0.06(-0.12%) |
Jan 25, 2017 | 51.25 | 51.25 | 51.11 | 51.22 | 19,451 | -0.06(-0.12%) |
Jan 24, 2017 | 51.42 | 51.43 | 51.25 | 51.28 | 29,900 | -0.13(-0.26%) |
Jan 23, 2017 | 51.36 | 51.43 | 51.25 | 51.41 | 18,128 | +0.16(+0.32%) |
Jan 20, 2017 | 51.42 | 51.88 | 51.24 | 51.25 | 71,419 | -0.14(-0.27%) |
Jan 19, 2017 | 51.45 | 51.50 | 51.34 | 51.39 | 17,030 | -0.04(-0.08%) |
Jan 18, 2017 | 51.64 | 51.66 | 51.43 | 51.43 | 36,958 | -0.15(-0.29%) |
Jan 17, 2017 | 51.64 | 51.76 | 51.56 | 51.58 | 35,015 | +0.07(+0.14%) |
Jan 13, 2017 | 51.51 | 51.51 | 51.51 | 0 | -0.18(-0.35%) | |
Jan 12, 2017 | 51.73 | 51.77 | 51.63 | 51.69 | 24,940 | +0.01(+0.02%) |
Jan 11, 2017 | 51.72 | 51.75 | 51.61 | 51.68 | 41,183 | +0.09(+0.17%) |
Jan 10, 2017 | 51.66 | 51.67 | 51.55 | 51.59 | 13,116 | -0.08(-0.15%) |
Jan 09, 2017 | 52.50 | 52.50 | 51.53 | 51.67 | 49,684 | +0.21(+0.41%) |
Jan 06, 2017 | 51.58 | 51.61 | 51.38 | 51.46 | 51,910 | -0.20(-0.39%) |
Jan 05, 2017 | 51.60 | 51.84 | 51.54 | 51.66 | 105,048 | +0.12(+0.23%) |
Jan 04, 2017 | 51.70 | 54.01 | 51.49 | 51.54 | 251,574 | -0.20(-0.38%) |
Jan 03, 2017 | 51.70 | 51.77 | 51.52 | 51.73 | 31,341 | -0.15(-0.28%) |
Dec 30, 2016 | 51.88 | 51.88 | 51.88 | 0 | -0.03(-0.06%) | |
Dec 29, 2016 | 51.81 | 52.00 | 51.81 | 51.91 | 37,242 | +0.05(+0.10%) |
Dec 28, 2016 | 51.79 | 51.87 | 51.71 | 51.86 | 51,961 | +0.12(+0.23%) |
Dec 27, 2016 | 51.79 | 51.81 | 51.65 | 51.74 | 35,131 | +0.11(+0.21%) |
Dec 23, 2016 | 51.63 | 51.63 | 51.63 | 0 | -0.05(-0.10%) | |
Dec 22, 2016 | 51.69 | 51.70 | 51.55 | 51.68 | 46,037 | -0.32(-0.62%) |
Dec 21, 2016 | 51.98 | 52.01 | 51.91 | 52.00 | 62,057 | +0.09(+0.17%) |
Dec 20, 2016 | 51.89 | 51.94 | 51.80 | 51.91 | 30,813 | -0.04(-0.08%) |
Dec 19, 2016 | 51.88 | 51.95 | 51.78 | 51.95 | 30,509 | +0.14(+0.27%) |
Dec 16, 2016 | 51.80 | 51.83 | 51.71 | 51.81 | 55,422 | +0.23(+0.45%) |
Dec 15, 2016 | 51.65 | 51.75 | 51.57 | 51.58 | 33,654 | -0.08(-0.15%) |
Dec 14, 2016 | 51.76 | 51.91 | 51.66 | 51.66 | 26,619 | -0.07(-0.14%) |
Dec 13, 2016 | 51.68 | 51.73 | 51.54 | 51.73 | 59,153 | +0.15(+0.29%) |
Dec 12, 2016 | 51.52 | 51.58 | 51.41 | 51.58 | 17,662 | +0.01(+0.02%) |
Dec 09, 2016 | 51.63 | 51.73 | 51.49 | 51.57 | 24,940 | -0.05(-0.10%) |
Dec 08, 2016 | 51.75 | 51.76 | 51.38 | 51.62 | 72,107 | -0.17(-0.33%) |
Dec 07, 2016 | 51.83 | 51.90 | 51.69 | 51.79 | 24,069 | +0.03(+0.06%) |
Dec 06, 2016 | 51.80 | 51.80 | 51.67 | 51.76 | 2,992 | +0.00(+0.01%) |
Dec 05, 2016 | 51.72 | 51.86 | 51.61 | 51.76 | 11,863 | -0.15(-0.30%) |
Dec 02, 2016 | 51.83 | 51.96 | 51.77 | 51.91 | 64,563 | +0.27(+0.52%) |
Dec 01, 2016 | 51.83 | 51.83 | 51.52 | 51.64 | 8,694 | -0.47(-0.90%) |
Nov 30, 2016 | 52.16 | 52.16 | 51.98 | 52.11 | 17,711 | -0.11(-0.21%) |
Nov 29, 2016 | 52.13 | 52.35 | 52.10 | 52.22 | 23,518 | +0.09(+0.17%) |
Nov 28, 2016 | 51.98 | 52.13 | 51.98 | 52.13 | 101,557 | +0.05(+0.10%) |
Nov 25, 2016 | 52.09 | 52.09 | 52.02 | 52.08 | 1,563 | +0.05(+0.11%) |
Nov 23, 2016 | 52.02 | 52.02 | 52.02 | 0 | -0.16(-0.30%) | |
Nov 22, 2016 | 52.21 | 52.22 | 52.04 | 52.18 | 10,727 | +0.17(+0.32%) |
Nov 21, 2016 | 51.90 | 52.11 | 51.90 | 52.01 | 96,968 | +0.16(+0.31%) |
Nov 18, 2016 | 52.14 | 52.14 | 51.85 | 51.85 | 15,782 | -0.22(-0.42%) |
Nov 17, 2016 | 52.02 | 52.11 | 51.95 | 52.07 | 16,830 | -0.06(-0.12%) |
Nov 16, 2016 | 52.05 | 52.15 | 51.97 | 52.13 | 10,073 | +0.00(+0.00%) |
Nov 15, 2016 | 52.00 | 52.15 | 52.00 | 52.13 | 18,695 | +0.11(+0.21%) |
Nov 14, 2016 | 51.99 | 52.07 | 51.76 | 52.02 | 25,782 | -0.11(-0.21%) |
Nov 11, 2016 | 52.22 | 53.07 | 52.07 | 52.13 | 18,441 | -0.17(-0.33%) |
Nov 10, 2016 | 52.17 | 52.38 | 52.17 | 52.30 | 6,613 | -0.16(-0.30%) |
Nov 09, 2016 | 52.64 | 52.67 | 52.43 | 52.46 | 5,863 | -0.28(-0.53%) |
Nov 08, 2016 | 52.83 | 52.84 | 52.72 | 52.74 | 4,768 | -0.10(-0.19%) |
Nov 07, 2016 | 52.84 | 52.86 | 52.81 | 52.84 | 4,318 | -0.04(-0.08%) |
Nov 04, 2016 | 52.75 | 52.93 | 52.73 | 52.88 | 19,412 | +0.06(+0.11%) |
Nov 03, 2016 | 52.70 | 52.84 | 52.65 | 52.82 | 11,498 | -0.06(-0.12%) |
Nov 02, 2016 | 52.83 | 53.94 | 52.70 | 52.88 | 50,768 | +0.10(+0.20%) |
Nov 01, 2016 | 52.50 | 52.79 | 52.50 | 52.78 | 147,133 | +0.05(+0.09%) |
Oct 31, 2016 | 52.62 | 52.74 | 52.61 | 52.73 | 131,653 | +0.14(+0.27%) |
Oct 28, 2016 | 52.58 | 52.60 | 52.55 | 52.59 | 5,799 | -0.04(-0.08%) |
Oct 27, 2016 | 52.66 | 52.66 | 52.54 | 52.63 | 33,607 | -0.18(-0.34%) |
Oct 26, 2016 | 52.81 | 53.13 | 52.78 | 52.81 | 94,981 | -0.15(-0.28%) |
Oct 25, 2016 | 52.94 | 53.10 | 52.89 | 52.96 | 17,321 | -0.02(-0.04%) |
Oct 24, 2016 | 52.98 | 52.99 | 52.82 | 52.98 | 33,212 | -0.17(-0.32%) |
Oct 21, 2016 | 53.13 | 53.17 | 53.08 | 53.15 | 2,505 | -0.07(-0.13%) |
Oct 20, 2016 | 53.05 | 53.22 | 53.00 | 53.22 | 43,430 | +0.20(+0.38%) |
Oct 19, 2016 | 53.01 | 53.05 | 52.90 | 53.02 | 2,847,273 | +0.00(+0.00%) |
Oct 18, 2016 | 52.95 | 53.02 | 52.83 | 53.02 | 4,468 | +0.10(+0.19%) |
Oct 17, 2016 | 52.91 | 52.96 | 52.89 | 52.92 | 10,889 | +0.04(+0.08%) |
Oct 14, 2016 | 52.96 | 52.98 | 52.88 | 52.88 | 10,631 | -0.15(-0.28%) |
Oct 13, 2016 | 52.91 | 53.44 | 52.91 | 53.03 | 16,667 | +0.13(+0.24%) |
Oct 12, 2016 | 52.96 | 52.98 | 52.90 | 52.90 | 6,478 | -0.17(-0.32%) |
Oct 11, 2016 | 53.04 | 53.08 | 52.99 | 53.07 | 7,533 | +0.06(+0.11%) |
Oct 10, 2016 | 53.03 | 53.03 | 52.95 | 53.01 | 19,069 | -0.13(-0.24%) |
Oct 07, 2016 | 53.11 | 53.14 | 53.02 | 53.14 | 44,662 | +0.03(+0.05%) |
Oct 06, 2016 | 53.09 | 53.16 | 53.09 | 53.11 | 4,020 | -0.01(-0.02%) |
Oct 05, 2016 | 53.27 | 53.27 | 53.05 | 53.13 | 10,766 | -0.23(-0.43%) |
Oct 04, 2016 | 53.47 | 53.47 | 53.22 | 53.36 | 17,076 | -0.11(-0.21%) |
Oct 03, 2016 | 53.51 | 53.51 | 53.34 | 53.47 | 7,704 | -0.07(-0.13%) |
Sep 30, 2016 | 53.61 | 53.61 | 53.49 | 53.54 | 3,555 | +0.04(+0.08%) |
Sep 29, 2016 | 53.50 | 53.55 | 53.36 | 53.50 | 8,037 | -0.10(-0.19%) |
Sep 28, 2016 | 53.63 | 53.65 | 53.56 | 53.60 | 2,953 | +0.02(+0.04%) |
Sep 27, 2016 | 53.55 | 53.66 | 53.47 | 53.58 | 24,687 | +0.01(+0.01%) |
Sep 26, 2016 | 53.52 | 53.58 | 53.45 | 53.57 | 3,616 | +0.10(+0.19%) |
Sep 23, 2016 | 53.46 | 53.48 | 53.39 | 53.47 | 13,721 | +0.09(+0.17%) |
Sep 22, 2016 | 53.43 | 53.43 | 53.30 | 53.38 | 4,722 | +0.17(+0.32%) |
Sep 21, 2016 | 53.21 | 53.30 | 53.06 | 53.21 | 4,489 | -0.01(-0.02%) |
Sep 20, 2016 | 53.15 | 53.22 | 53.13 | 53.22 | 6,396 | +0.15(+0.28%) |
Sep 19, 2016 | 53.07 | 53.07 | 53.01 | 53.07 | 4,566 | +0.05(+0.09%) |
Sep 16, 2016 | 52.97 | 53.02 | 52.95 | 53.02 | 1,559 | -0.04(-0.07%) |
Sep 15, 2016 | 52.89 | 53.06 | 52.89 | 53.06 | 1,832 | -0.01(-0.01%) |
Sep 14, 2016 | 53.08 | 53.14 | 52.97 | 53.07 | 11,533 | +0.05(+0.09%) |
Sep 13, 2016 | 52.99 | 53.02 | 52.90 | 53.02 | 5,230 | -0.11(-0.21%) |
Sep 12, 2016 | 53.12 | 53.16 | 52.98 | 53.13 | 10,886 | -0.13(-0.24%) |
Sep 09, 2016 | 53.35 | 53.35 | 53.26 | 53.26 | 6,628 | -0.23(-0.43%) |
Sep 08, 2016 | 53.59 | 53.62 | 53.40 | 53.49 | 8,797 | -0.23(-0.43%) |
Sep 07, 2016 | 53.73 | 53.73 | 53.69 | 53.72 | 7,996 | +0.03(+0.06%) |
Sep 06, 2016 | 53.59 | 53.74 | 53.54 | 53.69 | 4,738 | +0.33(+0.62%) |
Sep 02, 2016 | 53.48 | 53.36 | 53.36 | 53.36 | 12,600 | -0.20(-0.37%) |
Sep 01, 2016 | 53.47 | 53.58 | 53.42 | 53.56 | 8,772 | +0.05(+0.09%) |
Aug 31, 2016 | 53.65 | 53.68 | 53.51 | 53.51 | 12,245 | -0.18(-0.34%) |
Aug 30, 2016 | 53.69 | 53.71 | 53.61 | 53.69 | 11,957 | +0.01(+0.01%) |
Aug 29, 2016 | 53.72 | 53.72 | 53.59 | 53.68 | 10,029 | +0.18(+0.34%) |
Aug 26, 2016 | 53.55 | 53.90 | 53.50 | 53.50 | 10,784 | -0.15(-0.29%) |
Aug 25, 2016 | 53.59 | 53.66 | 53.56 | 53.65 | 7,301 | -0.02(-0.03%) |
Aug 24, 2016 | 53.71 | 53.71 | 53.50 | 53.67 | 9,862 | +0.05(+0.09%) |
Aug 23, 2016 | 53.58 | 53.70 | 53.55 | 53.62 | 6,959 | -0.01(-0.03%) |
Aug 22, 2016 | 53.64 | 53.66 | 53.55 | 53.63 | 6,368 | +0.07(+0.14%) |
Aug 19, 2016 | 53.55 | 53.56 | 53.51 | 53.56 | 37,633 | -0.11(-0.20%) |
Aug 18, 2016 | 53.61 | 53.67 | 53.54 | 53.67 | 9,346 | +0.07(+0.13%) |
Aug 17, 2016 | 53.51 | 53.61 | 53.46 | 53.60 | 6,971 | +0.08(+0.15%) |
Aug 16, 2016 | 53.62 | 53.62 | 53.40 | 53.52 | 4,876 | -0.09(-0.17%) |
Aug 15, 2016 | 53.62 | 53.62 | 53.49 | 53.61 | 4,220 | -0.05(-0.09%) |
Aug 12, 2016 | 53.69 | 53.72 | 53.59 | 53.66 | 7,019 | +0.05(+0.09%) |
Aug 11, 2016 | 53.74 | 53.74 | 53.57 | 53.61 | 5,705 | -0.10(-0.19%) |
Aug 10, 2016 | 53.67 | 53.72 | 53.65 | 53.71 | 12,412 | +0.09(+0.17%) |
Aug 09, 2016 | 53.50 | 53.62 | 53.50 | 53.62 | 24,462 | +0.16(+0.30%) |
Aug 08, 2016 | 53.38 | 53.47 | 53.38 | 53.46 | 3,078 | +0.17(+0.31%) |
Aug 05, 2016 | 53.31 | 53.32 | 53.29 | 53.29 | 8,676 | -0.07(-0.14%) |
Aug 04, 2016 | 53.19 | 53.38 | 53.19 | 53.36 | 14,797 | +0.09(+0.18%) |
Aug 03, 2016 | 53.23 | 53.27 | 53.13 | 53.27 | 4,046,446 | +0.06(+0.11%) |
Aug 02, 2016 | 53.19 | 53.26 | 53.13 | 53.21 | 10,690 | -0.18(-0.34%) |
Aug 01, 2016 | 53.39 | 53.40 | 53.30 | 53.39 | 7,261 | -0.07(-0.13%) |
Jul 29, 2016 | 53.41 | 53.47 | 53.36 | 53.46 | 25,261 | +0.06(+0.11%) |
Jul 28, 2016 | 53.36 | 53.43 | 53.35 | 53.40 | 1,723 | -0.01(-0.03%) |
Jul 27, 2016 | 53.25 | 53.42 | 53.25 | 53.41 | 2,051 | +0.21(+0.40%) |
Jul 26, 2016 | 53.26 | 53.26 | 53.17 | 53.20 | 6,951 | +0.02(+0.04%) |
Jul 25, 2016 | 53.20 | 53.22 | 53.18 | 53.18 | 1,153 | -0.04(-0.08%) |
Jul 22, 2016 | 53.07 | 53.22 | 53.03 | 53.22 | 2,006 | +0.09(+0.18%) |
Jul 21, 2016 | 53.03 | 53.13 | 52.92 | 53.13 | 1,421 | -0.00(-0.01%) |
Jul 20, 2016 | 53.15 | 53.15 | 53.06 | 53.13 | 7,630 | -0.05(-0.09%) |
Jul 19, 2016 | 53.13 | 53.18 | 53.10 | 53.18 | 7,669 | +0.01(+0.02%) |
Jul 18, 2016 | 53.14 | 53.17 | 53.10 | 53.17 | 4,847 | +0.11(+0.20%) |
Jul 15, 2016 | 53.17 | 53.17 | 53.06 | 53.06 | 1,793 | -0.19(-0.35%) |
Jul 14, 2016 | 53.20 | 53.26 | 53.19 | 53.25 | 1,718 | -0.08(-0.15%) |
Jul 13, 2016 | 53.31 | 53.34 | 53.25 | 53.33 | 5,123 | +0.10(+0.19%) |
Jul 12, 2016 | 53.28 | 53.28 | 53.11 | 53.23 | 7,181 | -0.10(-0.19%) |
Jul 11, 2016 | 53.34 | 53.37 | 53.33 | 53.33 | 3,679 | -0.09(-0.17%) |
Jul 08, 2016 | 53.34 | 53.42 | 53.22 | 53.42 | 8,201 | +0.20(+0.37%) |
Jul 07, 2016 | 53.25 | 53.30 | 53.22 | 53.22 | 5,895 | -0.12(-0.22%) |
Jul 06, 2016 | 53.34 | 53.34 | 53.28 | 53.34 | 5,214 | +0.06(+0.12%) |
Jul 05, 2016 | 53.28 | 53.28 | 53.27 | 53.28 | 2,215 | +0.13(+0.24%) |
Jul 01, 2016 | 53.15 | 53.15 | 53.15 | 53.15 | 4,400 | +0.13(+0.25%) |
Jun 30, 2016 | 52.97 | 53.14 | 52.97 | 53.02 | 11,052 | +0.16(+0.30%) |
Jun 29, 2016 | 52.94 | 52.95 | 52.84 | 52.86 | 47,827 | -0.06(-0.11%) |
Jun 28, 2016 | 52.83 | 52.92 | 52.83 | 52.92 | 3,263 | +0.12(+0.23%) |
Jun 27, 2016 | 52.73 | 52.80 | 52.65 | 52.80 | 3,977 | +0.38(+0.72%) |
Jun 24, 2016 | 52.49 | 52.50 | 52.37 | 52.42 | 11,133 | +0.37(+0.71%) |
Jun 23, 2016 | 52.19 | 52.19 | 52.05 | 52.05 | 2,678 | -0.24(-0.46%) |
Jun 22, 2016 | 52.15 | 52.29 | 52.15 | 52.29 | 3,449 | +0.02(+0.04%) |
Jun 21, 2016 | 52.24 | 52.27 | 52.22 | 52.27 | 1,493 | -0.05(-0.10%) |
Jun 20, 2016 | 52.33 | 52.33 | 52.25 | 52.32 | 3,057 | -0.10(-0.19%) |
Jun 17, 2016 | 52.42 | 52.43 | 52.40 | 52.42 | 1,644 | -0.05(-0.10%) |
Jun 16, 2016 | 52.47 | 52.51 | 52.45 | 52.47 | 4,853 | +0.05(+0.10%) |
Jun 15, 2016 | 52.48 | 52.53 | 52.39 | 52.42 | 2,621 | +0.19(+0.36%) |
Jun 14, 2016 | 52.43 | 52.43 | 52.23 | 52.23 | 3,764 | -0.13(-0.25%) |
Jun 13, 2016 | 52.40 | 52.40 | 52.33 | 52.36 | 2,477 | +0.02(+0.04%) |
Jun 10, 2016 | 52.43 | 52.43 | 52.25 | 52.34 | 3,820 | -0.02(-0.04%) |
Jun 09, 2016 | 52.39 | 52.39 | 52.29 | 52.36 | 8,140 | +0.06(+0.11%) |
Jun 08, 2016 | 52.27 | 52.30 | 52.21 | 52.30 | 19,611 | +0.09(+0.17%) |
Jun 07, 2016 | 52.20 | 52.25 | 52.15 | 52.21 | 9,027 | +0.12(+0.23%) |
Jun 06, 2016 | 52.17 | 52.55 | 52.05 | 52.09 | 5,203 | -0.12(-0.23%) |
Jun 03, 2016 | 52.17 | 52.22 | 52.07 | 52.21 | 5,953 | +0.15(+0.29%) |
Jun 02, 2016 | 51.98 | 52.07 | 51.87 | 52.06 | 6,377 | +0.16(+0.31%) |
Jun 01, 2016 | 52.00 | 52.01 | 51.90 | 51.90 | 3,992 | -0.10(-0.19%) |
May 31, 2016 | 51.86 | 52.00 | 51.78 | 52.00 | 9,887 | +0.00(+0.00%) |
May 27, 2016 | 51.98 | 52.00 | 52.00 | 52.00 | 3,400 | +0.10(+0.19%) |
May 26, 2016 | 51.73 | 51.95 | 51.73 | 51.90 | 6,438 | +0.06(+0.12%) |
May 25, 2016 | 51.83 | 51.87 | 51.76 | 51.84 | 404,720 | +0.15(+0.29%) |
May 24, 2016 | 51.75 | 51.80 | 51.61 | 51.69 | 5,413 | -0.01(-0.01%) |
May 23, 2016 | 51.58 | 51.76 | 51.58 | 51.70 | 3,763 | +0.08(+0.15%) |
May 20, 2016 | 51.57 | 51.78 | 51.57 | 51.62 | 1,484 | -0.13(-0.25%) |
May 19, 2016 | 51.75 | 51.76 | 51.69 | 51.75 | 11,444 | +0.16(+0.31%) |
May 18, 2016 | 51.76 | 51.76 | 51.59 | 51.59 | 6,201 | -0.12(-0.23%) |
May 17, 2016 | 51.79 | 51.86 | 51.71 | 51.71 | 25,839 | -0.08(-0.15%) |
May 16, 2016 | 51.79 | 51.80 | 51.72 | 51.79 | 6,201 | -0.05(-0.10%) |
May 13, 2016 | 51.78 | 51.85 | 51.78 | 51.84 | 6,829 | +0.09(+0.17%) |
May 12, 2016 | 51.76 | 51.76 | 51.75 | 51.75 | 1,636 | -0.08(-0.16%) |
May 11, 2016 | 51.79 | 51.83 | 51.70 | 51.83 | 6,724 | +0.03(+0.06%) |
May 10, 2016 | 51.80 | 51.81 | 51.77 | 51.80 | 6,351 | +0.11(+0.22%) |
May 09, 2016 | 51.80 | 51.80 | 51.69 | 51.69 | 833 | -0.12(-0.23%) |
May 06, 2016 | 51.77 | 51.81 | 51.77 | 51.80 | 2,151 | +0.05(+0.11%) |
May 05, 2016 | 51.71 | 51.75 | 51.71 | 51.75 | 6,922 | +0.06(+0.12%) |
May 04, 2016 | 51.69 | 51.70 | 51.65 | 51.69 | 8,697 | +0.03(+0.05%) |
May 03, 2016 | 51.72 | 51.72 | 51.60 | 51.66 | 8,900 | +0.11(+0.21%) |