Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 57.03 | 57.03 | 56.84 | 56.88 | 679,958 | -0.12(-0.21%) |
Apr 27, 2017 | 57.02 | 57.02 | 56.83 | 57.00 | 1,702,082 | +0.03(+0.05%) |
Apr 26, 2017 | 56.98 | 57.17 | 56.95 | 56.97 | 1,636,130 | -0.03(-0.06%) |
Apr 25, 2017 | 56.87 | 57.07 | 56.80 | 57.01 | 1,802,881 | +0.34(+0.61%) |
Apr 24, 2017 | 56.62 | 56.71 | 56.56 | 56.66 | 687,088 | +0.88(+1.57%) |
Apr 21, 2017 | 55.84 | 55.85 | 55.67 | 55.79 | 664,978 | -0.09(-0.15%) |
Apr 20, 2017 | 55.71 | 55.96 | 55.66 | 55.87 | 476,957 | +0.46(+0.84%) |
Apr 19, 2017 | 55.63 | 55.72 | 55.33 | 55.41 | 573,469 | -0.11(-0.20%) |
Apr 18, 2017 | 55.51 | 55.62 | 55.32 | 55.52 | 864,053 | -0.30(-0.54%) |
Apr 17, 2017 | 55.58 | 55.82 | 55.45 | 55.82 | 594,632 | +0.47(+0.85%) |
Apr 13, 2017 | 55.56 | 55.70 | 55.33 | 55.35 | 636,559 | -0.35(-0.63%) |
Apr 12, 2017 | 55.82 | 55.82 | 55.56 | 55.70 | 552,603 | -0.13(-0.23%) |
Apr 11, 2017 | 55.85 | 55.85 | 55.44 | 55.83 | 377,202 | +0.05(+0.09%) |
Apr 10, 2017 | 55.79 | 55.89 | 55.66 | 55.78 | 522,040 | +0.03(+0.05%) |
Apr 07, 2017 | 55.75 | 55.89 | 55.68 | 55.75 | 687,072 | -0.07(-0.12%) |
Apr 06, 2017 | 55.78 | 55.91 | 55.66 | 55.82 | 616,159 | +0.09(+0.15%) |
Apr 05, 2017 | 56.06 | 56.27 | 55.70 | 55.74 | 992,156 | -0.21(-0.38%) |
Apr 04, 2017 | 55.80 | 55.95 | 55.70 | 55.95 | 344,491 | +0.03(+0.06%) |
Apr 03, 2017 | 56.03 | 56.05 | 55.57 | 55.92 | 771,457 | -0.05(-0.09%) |
Mar 31, 2017 | 55.96 | 56.11 | 55.90 | 55.97 | 768,416 | -0.14(-0.24%) |
Mar 30, 2017 | 56.07 | 56.22 | 56.04 | 56.11 | 592,121 | -0.03(-0.05%) |
Mar 29, 2017 | 55.98 | 56.15 | 55.87 | 56.13 | 493,873 | +0.08(+0.14%) |
Mar 28, 2017 | 55.73 | 56.11 | 55.68 | 56.05 | 888,580 | +0.32(+0.57%) |
Mar 27, 2017 | 55.47 | 55.78 | 55.25 | 55.73 | 2,740,598 | +0.06(+0.11%) |
Mar 24, 2017 | 55.65 | 55.85 | 55.52 | 55.67 | 1,852,187 | +0.10(+0.18%) |
Mar 23, 2017 | 55.56 | 55.80 | 55.47 | 55.57 | 704,623 | -0.03(-0.06%) |
Mar 22, 2017 | 55.41 | 55.65 | 55.32 | 55.61 | 1,398,757 | +0.09(+0.15%) |
Mar 21, 2017 | 56.30 | 56.38 | 55.48 | 55.52 | 612,013 | -0.57(-1.01%) |
Mar 20, 2017 | 56.18 | 56.25 | 56.00 | 56.09 | 746,884 | -0.07(-0.12%) |
Mar 17, 2017 | 56.21 | 56.29 | 56.09 | 56.15 | 430,895 | +0.02(+0.03%) |
Mar 16, 2017 | 56.22 | 56.26 | 56.03 | 56.14 | 1,054,164 | +0.09(+0.15%) |
Mar 15, 2017 | 55.46 | 56.13 | 55.46 | 56.05 | 857,116 | +0.68(+1.22%) |
Mar 14, 2017 | 55.46 | 55.46 | 55.23 | 55.38 | 879,922 | -0.30(-0.54%) |
Mar 13, 2017 | 55.56 | 55.68 | 55.55 | 55.67 | 782,419 | +0.21(+0.39%) |
Mar 10, 2017 | 55.47 | 55.50 | 55.24 | 55.46 | 1,682,171 | +0.31(+0.56%) |
Mar 09, 2017 | 55.10 | 55.23 | 54.91 | 55.15 | 1,827,648 | +0.03(+0.05%) |
Mar 08, 2017 | 55.33 | 55.37 | 55.09 | 55.13 | 4,654,454 | -0.16(-0.29%) |
Mar 07, 2017 | 55.38 | 55.42 | 55.25 | 55.29 | 647,618 | -0.18(-0.32%) |
Mar 06, 2017 | 55.44 | 55.52 | 55.32 | 55.47 | 406,765 | -0.15(-0.28%) |
Mar 03, 2017 | 55.40 | 55.66 | 55.35 | 55.62 | 1,105,181 | +0.21(+0.37%) |
Mar 02, 2017 | 55.73 | 55.73 | 55.41 | 55.42 | 986,260 | -0.41(-0.74%) |
Mar 01, 2017 | 55.60 | 55.95 | 55.52 | 55.83 | 886,608 | +0.68(+1.22%) |
Feb 28, 2017 | 55.31 | 55.35 | 55.08 | 55.15 | 1,679,361 | -0.21(-0.39%) |
Feb 27, 2017 | 55.34 | 55.41 | 55.22 | 55.37 | 5,193,450 | -0.04(-0.08%) |
Feb 24, 2017 | 55.22 | 55.41 | 55.12 | 55.41 | 460,180 | -0.12(-0.22%) |
Feb 23, 2017 | 55.62 | 55.73 | 55.39 | 55.53 | 1,007,414 | +0.00(+0.00%) |
Feb 22, 2017 | 55.47 | 55.56 | 55.36 | 55.53 | 661,166 | -0.01(-0.02%) |
Feb 21, 2017 | 55.32 | 55.56 | 55.29 | 55.54 | 564,940 | +0.29(+0.53%) |
Feb 17, 2017 | 55.25 | 55.25 | 55.25 | 0 | -0.03(-0.05%) | |
Feb 16, 2017 | 55.23 | 55.31 | 55.09 | 55.27 | 466,871 | +0.02(+0.03%) |
Feb 15, 2017 | 54.88 | 55.26 | 54.85 | 55.26 | 2,389,279 | +0.32(+0.58%) |
Feb 14, 2017 | 54.77 | 54.94 | 54.58 | 54.94 | 1,197,142 | +0.11(+0.20%) |
Feb 13, 2017 | 54.74 | 54.90 | 54.73 | 54.83 | 962,065 | +0.27(+0.50%) |
Feb 10, 2017 | 54.40 | 54.59 | 54.36 | 54.56 | 820,684 | +0.27(+0.50%) |
Feb 09, 2017 | 54.07 | 54.36 | 54.03 | 54.28 | 704,226 | +0.27(+0.51%) |
Feb 08, 2017 | 53.90 | 54.03 | 53.77 | 54.01 | 1,170,756 | +0.07(+0.13%) |
Feb 07, 2017 | 53.99 | 54.02 | 53.86 | 53.94 | 404,018 | -0.03(-0.06%) |
Feb 06, 2017 | 53.94 | 54.00 | 53.84 | 53.97 | 740,540 | -0.19(-0.35%) |
Feb 03, 2017 | 54.06 | 54.22 | 53.97 | 54.16 | 873,814 | +0.27(+0.51%) |
Feb 02, 2017 | 53.80 | 53.93 | 53.74 | 53.89 | 2,378,458 | +0.10(+0.19%) |
Feb 01, 2017 | 53.91 | 53.99 | 53.63 | 53.79 | 2,877,797 | +0.08(+0.14%) |
Jan 31, 2017 | 53.55 | 53.73 | 53.46 | 53.71 | 928,847 | +0.09(+0.18%) |
Jan 30, 2017 | 53.70 | 53.71 | 53.42 | 53.61 | 2,592,372 | -0.38(-0.71%) |
Jan 27, 2017 | 54.07 | 54.12 | 53.93 | 54.00 | 550,400 | -0.07(-0.13%) |
Jan 26, 2017 | 54.18 | 54.19 | 54.04 | 54.07 | 511,940 | -0.11(-0.21%) |
Jan 25, 2017 | 53.90 | 54.18 | 53.90 | 54.18 | 569,120 | +0.48(+0.89%) |
Jan 24, 2017 | 53.42 | 53.75 | 53.38 | 53.70 | 587,732 | +0.37(+0.69%) |
Jan 23, 2017 | 53.35 | 53.38 | 53.13 | 53.33 | 616,310 | +0.00(+0.00%) |
Jan 20, 2017 | 53.27 | 53.38 | 53.15 | 53.33 | 485,457 | +0.18(+0.34%) |
Jan 19, 2017 | 53.30 | 53.33 | 53.00 | 53.15 | 634,686 | -0.13(-0.24%) |
Jan 18, 2017 | 53.30 | 53.36 | 53.19 | 53.28 | 624,519 | -0.06(-0.11%) |
Jan 17, 2017 | 53.40 | 53.43 | 53.24 | 53.34 | 756,185 | -0.16(-0.30%) |
Jan 13, 2017 | 53.50 | 53.50 | 53.50 | 0 | +0.18(+0.34%) | |
Jan 12, 2017 | 53.44 | 53.44 | 53.04 | 53.32 | 632,837 | -0.10(-0.19%) |
Jan 11, 2017 | 53.15 | 53.43 | 53.02 | 53.43 | 567,411 | +0.29(+0.55%) |
Jan 10, 2017 | 53.08 | 53.29 | 53.08 | 53.14 | 386,939 | +0.05(+0.10%) |
Jan 09, 2017 | 53.18 | 53.18 | 53.00 | 53.08 | 618,162 | -0.15(-0.27%) |
Jan 06, 2017 | 53.23 | 53.32 | 53.07 | 53.23 | 768,967 | +0.01(+0.02%) |
Jan 05, 2017 | 53.11 | 53.26 | 53.08 | 53.22 | 568,080 | +0.17(+0.32%) |
Jan 04, 2017 | 52.75 | 53.05 | 52.73 | 53.05 | 860,770 | +0.48(+0.91%) |
Jan 03, 2017 | 52.53 | 52.67 | 52.35 | 52.57 | 1,066,301 | +0.43(+0.82%) |
Dec 30, 2016 | 52.14 | 52.14 | 52.14 | 0 | -0.10(-0.20%) | |
Dec 29, 2016 | 52.26 | 52.38 | 52.15 | 52.25 | 7,445,690 | +0.06(+0.11%) |
Dec 28, 2016 | 52.58 | 52.58 | 52.16 | 52.19 | 607,029 | -0.31(-0.59%) |
Dec 27, 2016 | 52.48 | 52.56 | 52.41 | 52.49 | 1,537,213 | +0.10(+0.20%) |
Dec 23, 2016 | 52.39 | 52.39 | 52.39 | 0 | +0.09(+0.16%) | |
Dec 22, 2016 | 52.41 | 52.43 | 52.22 | 52.31 | 563,599 | -0.21(-0.39%) |
Dec 21, 2016 | 52.59 | 52.60 | 52.50 | 52.51 | 2,113,325 | -0.09(-0.16%) |
Dec 20, 2016 | 52.52 | 52.60 | 52.44 | 52.60 | 720,796 | +0.20(+0.39%) |
Dec 19, 2016 | 52.41 | 52.58 | 52.32 | 52.39 | 437,593 | +0.04(+0.08%) |
Dec 16, 2016 | 52.49 | 52.50 | 52.28 | 52.35 | 1,111,334 | -0.05(-0.10%) |
Dec 15, 2016 | 52.33 | 52.53 | 52.22 | 52.40 | 1,227,367 | +0.09(+0.18%) |
Dec 14, 2016 | 52.89 | 52.95 | 52.27 | 52.31 | 1,321,268 | -0.69(-1.30%) |
Dec 13, 2016 | 52.81 | 53.12 | 52.81 | 53.00 | 933,205 | +0.42(+0.81%) |
Dec 12, 2016 | 52.67 | 52.79 | 52.48 | 52.57 | 933,066 | -0.16(-0.31%) |
Dec 09, 2016 | 52.61 | 52.73 | 52.56 | 52.73 | 1,458,869 | +0.15(+0.29%) |
Dec 08, 2016 | 52.39 | 52.65 | 52.33 | 52.58 | 1,071,476 | +0.14(+0.28%) |
Dec 07, 2016 | 51.75 | 52.50 | 51.75 | 52.44 | 803,265 | +0.71(+1.38%) |
Dec 06, 2016 | 51.55 | 51.75 | 51.45 | 51.72 | 640,332 | +0.25(+0.49%) |
Dec 05, 2016 | 51.32 | 51.50 | 51.25 | 51.47 | 952,095 | +0.37(+0.73%) |
Dec 02, 2016 | 51.03 | 51.21 | 50.94 | 51.10 | 1,007,727 | +0.11(+0.22%) |
Dec 01, 2016 | 51.22 | 51.22 | 50.88 | 50.99 | 1,341,572 | -0.23(-0.45%) |
Nov 30, 2016 | 51.50 | 51.51 | 51.22 | 51.22 | 1,242,756 | -0.08(-0.15%) |
Nov 29, 2016 | 51.11 | 51.41 | 51.05 | 51.29 | 935,908 | +0.10(+0.20%) |
Nov 28, 2016 | 51.29 | 51.37 | 51.15 | 51.19 | 793,768 | -0.20(-0.40%) |
Nov 25, 2016 | 51.27 | 51.39 | 51.27 | 51.39 | 207,211 | +0.19(+0.36%) |
Nov 23, 2016 | 51.21 | 51.21 | 51.21 | 0 | -0.04(-0.08%) | |
Nov 22, 2016 | 51.21 | 51.28 | 51.05 | 51.25 | 795,732 | +0.12(+0.23%) |
Nov 21, 2016 | 50.82 | 51.13 | 50.82 | 51.13 | 695,916 | +0.47(+0.92%) |
Nov 18, 2016 | 50.81 | 50.90 | 50.60 | 50.66 | 601,345 | -0.25(-0.50%) |
Nov 17, 2016 | 50.77 | 50.99 | 50.73 | 50.92 | 410,772 | +0.28(+0.55%) |
Nov 16, 2016 | 50.55 | 50.69 | 50.52 | 50.64 | 623,267 | -0.27(-0.53%) |
Nov 15, 2016 | 50.49 | 50.91 | 50.49 | 50.91 | 695,384 | +0.48(+0.94%) |
Nov 14, 2016 | 50.44 | 50.49 | 50.24 | 50.43 | 448,880 | -0.02(-0.03%) |
Nov 11, 2016 | 50.49 | 50.73 | 50.20 | 50.45 | 983,616 | -0.28(-0.55%) |
Nov 10, 2016 | 50.98 | 51.15 | 50.44 | 50.73 | 911,915 | -0.14(-0.28%) |
Nov 09, 2016 | 50.27 | 51.06 | 50.22 | 50.88 | 1,057,656 | +0.10(+0.20%) |
Nov 08, 2016 | 50.49 | 50.90 | 50.34 | 50.77 | 1,080,424 | +0.22(+0.44%) |
Nov 07, 2016 | 50.26 | 50.55 | 50.25 | 50.55 | 572,861 | +0.99(+2.00%) |
Nov 04, 2016 | 49.71 | 49.87 | 49.55 | 49.56 | 1,026,688 | -0.26(-0.53%) |
Nov 03, 2016 | 50.03 | 50.10 | 49.72 | 49.82 | 501,042 | -0.14(-0.27%) |
Nov 02, 2016 | 50.26 | 50.30 | 49.86 | 49.96 | 1,153,236 | -0.35(-0.69%) |
Nov 01, 2016 | 50.71 | 50.78 | 50.03 | 50.31 | 620,103 | -0.31(-0.60%) |
Oct 31, 2016 | 50.67 | 50.72 | 50.52 | 50.61 | 743,610 | +0.06(+0.12%) |
Oct 28, 2016 | 50.64 | 50.81 | 50.42 | 50.55 | 502,019 | -0.15(-0.30%) |
Oct 27, 2016 | 50.98 | 51.03 | 50.68 | 50.71 | 376,420 | -0.09(-0.18%) |
Oct 26, 2016 | 50.81 | 50.98 | 50.68 | 50.80 | 822,554 | -0.22(-0.43%) |
Oct 25, 2016 | 51.16 | 51.16 | 50.94 | 51.02 | 323,183 | -0.14(-0.27%) |
Oct 24, 2016 | 51.23 | 51.29 | 51.03 | 51.16 | 1,070,480 | +0.17(+0.33%) |
Oct 21, 2016 | 50.83 | 51.04 | 50.72 | 50.99 | 378,011 | -0.11(-0.22%) |
Oct 20, 2016 | 51.09 | 51.21 | 50.90 | 51.10 | 687,748 | -0.03(-0.05%) |
Oct 19, 2016 | 51.04 | 51.19 | 50.94 | 51.12 | 998,296 | +0.22(+0.43%) |
Oct 18, 2016 | 50.99 | 51.01 | 50.80 | 50.90 | 378,762 | +0.44(+0.87%) |
Oct 17, 2016 | 50.59 | 50.63 | 50.40 | 50.46 | 333,594 | -0.15(-0.30%) |
Oct 14, 2016 | 50.93 | 51.00 | 50.60 | 50.61 | 659,181 | +0.03(+0.07%) |
Oct 13, 2016 | 50.40 | 50.75 | 50.13 | 50.58 | 1,526,608 | -0.25(-0.48%) |
Oct 12, 2016 | 50.73 | 50.95 | 50.66 | 50.83 | 698,267 | +0.07(+0.13%) |
Oct 11, 2016 | 51.31 | 51.32 | 50.60 | 50.76 | 771,393 | -0.78(-1.51%) |
Oct 10, 2016 | 51.45 | 51.69 | 51.44 | 51.54 | 780,273 | +0.22(+0.43%) |
Oct 07, 2016 | 51.50 | 51.56 | 51.03 | 51.32 | 426,961 | -0.20(-0.38%) |
Oct 06, 2016 | 51.49 | 51.55 | 51.27 | 51.51 | 613,318 | -0.15(-0.30%) |
Oct 05, 2016 | 51.51 | 51.74 | 51.51 | 51.67 | 1,106,477 | +0.32(+0.63%) |
Oct 04, 2016 | 51.64 | 51.69 | 51.16 | 51.34 | 1,578,672 | -0.20(-0.39%) |
Oct 03, 2016 | 51.50 | 51.59 | 51.37 | 51.55 | 412,853 | -0.08(-0.16%) |
Sep 30, 2016 | 51.36 | 51.78 | 51.33 | 51.63 | 467,733 | +0.36(+0.69%) |
Sep 29, 2016 | 51.76 | 51.83 | 51.11 | 51.27 | 457,581 | -0.53(-1.02%) |
Sep 28, 2016 | 51.49 | 51.82 | 51.25 | 51.80 | 367,049 | +0.34(+0.66%) |
Sep 27, 2016 | 51.10 | 51.49 | 51.03 | 51.46 | 995,100 | +0.32(+0.63%) |
Sep 26, 2016 | 51.34 | 51.36 | 51.12 | 51.14 | 589,144 | -0.47(-0.90%) |
Sep 23, 2016 | 51.79 | 51.81 | 51.58 | 51.61 | 394,564 | -0.38(-0.73%) |
Sep 22, 2016 | 52.00 | 52.21 | 51.89 | 51.99 | 1,096,122 | +0.35(+0.67%) |
Sep 21, 2016 | 51.19 | 51.69 | 51.01 | 51.64 | 738,096 | +0.76(+1.50%) |
Sep 20, 2016 | 51.08 | 51.12 | 50.84 | 50.88 | 532,174 | +0.13(+0.25%) |
Sep 19, 2016 | 50.92 | 51.07 | 50.66 | 50.75 | 361,029 | +0.18(+0.35%) |
Sep 16, 2016 | 50.69 | 50.69 | 50.42 | 50.57 | 422,458 | -0.42(-0.82%) |
Sep 15, 2016 | 50.48 | 51.06 | 50.38 | 50.99 | 446,854 | +0.59(+1.16%) |
Sep 14, 2016 | 50.42 | 50.77 | 50.30 | 50.40 | 751,673 | -0.02(-0.03%) |
Sep 13, 2016 | 50.93 | 50.93 | 50.22 | 50.42 | 892,585 | -0.97(-1.88%) |
Sep 12, 2016 | 50.56 | 51.44 | 50.41 | 51.38 | 1,074,188 | +0.60(+1.18%) |
Sep 09, 2016 | 51.65 | 51.65 | 50.78 | 50.78 | 662,412 | -1.27(-2.43%) |
Sep 08, 2016 | 52.19 | 52.24 | 52.03 | 52.05 | 885,214 | -0.22(-0.42%) |
Sep 07, 2016 | 52.24 | 52.33 | 52.09 | 52.27 | 862,170 | +0.08(+0.15%) |
Sep 06, 2016 | 51.96 | 52.20 | 51.92 | 52.19 | 358,605 | +0.32(+0.62%) |
Sep 02, 2016 | 51.72 | 51.87 | 51.87 | 51.87 | 550,603 | +0.46(+0.90%) |
Sep 01, 2016 | 51.33 | 51.43 | 51.11 | 51.41 | 713,052 | +0.18(+0.35%) |
Aug 31, 2016 | 51.36 | 51.38 | 51.03 | 51.23 | 347,808 | -0.20(-0.39%) |
Aug 30, 2016 | 51.54 | 51.59 | 51.31 | 51.44 | 351,775 | -0.10(-0.20%) |
Aug 29, 2016 | 51.30 | 51.60 | 51.29 | 51.54 | 330,755 | +0.30(+0.58%) |
Aug 26, 2016 | 51.49 | 51.89 | 51.03 | 51.24 | 680,757 | -0.24(-0.48%) |
Aug 25, 2016 | 51.47 | 51.60 | 51.40 | 51.49 | 291,587 | -0.02(-0.03%) |
Aug 24, 2016 | 51.76 | 51.76 | 51.43 | 51.50 | 468,061 | -0.28(-0.54%) |
Aug 23, 2016 | 51.83 | 51.98 | 51.77 | 51.78 | 611,058 | +0.16(+0.31%) |
Aug 22, 2016 | 51.58 | 51.66 | 51.41 | 51.62 | 649,767 | -0.08(-0.15%) |
Aug 19, 2016 | 51.55 | 51.71 | 51.45 | 51.70 | 251,299 | -0.19(-0.36%) |
Aug 18, 2016 | 51.67 | 51.88 | 51.65 | 51.88 | 256,201 | +0.21(+0.41%) |
Aug 17, 2016 | 51.59 | 51.70 | 51.33 | 51.67 | 612,498 | -0.02(-0.03%) |
Aug 16, 2016 | 51.82 | 51.82 | 51.67 | 51.69 | 1,109,654 | -0.20(-0.39%) |
Aug 15, 2016 | 51.81 | 51.98 | 51.80 | 51.89 | 213,134 | +0.24(+0.47%) |
Aug 12, 2016 | 51.71 | 51.76 | 51.54 | 51.65 | 353,153 | -0.11(-0.21%) |
Aug 11, 2016 | 51.54 | 51.80 | 51.52 | 51.76 | 902,446 | +0.38(+0.74%) |
Aug 10, 2016 | 51.49 | 51.57 | 51.33 | 51.38 | 2,924,383 | -0.03(-0.05%) |
Aug 09, 2016 | 51.29 | 51.52 | 51.29 | 51.40 | 1,068,070 | +0.20(+0.40%) |
Aug 08, 2016 | 51.21 | 51.28 | 51.16 | 51.20 | 634,155 | +0.07(+0.13%) |
Aug 05, 2016 | 50.87 | 51.15 | 50.84 | 51.13 | 285,727 | +0.40(+0.78%) |
Aug 04, 2016 | 50.73 | 50.81 | 50.57 | 50.73 | 403,303 | +0.08(+0.17%) |
Aug 03, 2016 | 50.35 | 50.65 | 50.32 | 50.65 | 648,201 | +0.11(+0.22%) |
Aug 02, 2016 | 50.78 | 50.86 | 50.34 | 50.54 | 652,751 | -0.32(-0.63%) |
Aug 01, 2016 | 51.00 | 51.09 | 50.79 | 50.86 | 369,278 | -0.19(-0.38%) |
Jul 29, 2016 | 50.81 | 51.11 | 50.74 | 51.06 | 379,231 | +0.30(+0.58%) |
Jul 28, 2016 | 50.68 | 50.82 | 50.52 | 50.76 | 310,438 | +0.05(+0.10%) |
Jul 27, 2016 | 50.73 | 50.83 | 50.44 | 50.71 | 542,265 | +0.02(+0.03%) |
Jul 26, 2016 | 50.52 | 50.77 | 50.46 | 50.69 | 407,551 | +0.20(+0.40%) |
Jul 25, 2016 | 50.61 | 50.62 | 50.36 | 50.49 | 397,879 | -0.15(-0.30%) |
Jul 22, 2016 | 50.56 | 50.65 | 50.44 | 50.64 | 317,462 | +0.19(+0.38%) |
Jul 21, 2016 | 50.58 | 50.68 | 50.35 | 50.45 | 808,518 | -0.17(-0.33%) |
Jul 20, 2016 | 50.46 | 50.70 | 50.42 | 50.62 | 1,442,844 | +0.28(+0.55%) |
Jul 19, 2016 | 50.42 | 50.42 | 50.24 | 50.34 | 438,614 | -0.27(-0.53%) |
Jul 18, 2016 | 50.41 | 50.64 | 50.36 | 50.61 | 827,658 | +0.12(+0.23%) |
Jul 15, 2016 | 50.63 | 50.64 | 50.38 | 50.49 | 258,675 | -0.11(-0.22%) |
Jul 14, 2016 | 50.51 | 50.70 | 50.50 | 50.60 | 392,420 | +0.38(+0.76%) |
Jul 13, 2016 | 50.33 | 50.37 | 50.08 | 50.22 | 713,715 | -0.03(-0.05%) |
Jul 12, 2016 | 50.19 | 50.37 | 50.10 | 50.24 | 628,752 | +0.46(+0.92%) |
Jul 11, 2016 | 49.65 | 49.91 | 49.65 | 49.79 | 624,451 | +0.45(+0.91%) |
Jul 08, 2016 | 48.96 | 49.38 | 48.56 | 49.34 | 502,078 | +0.78(+1.60%) |
Jul 07, 2016 | 48.77 | 48.95 | 48.41 | 48.56 | 708,859 | -0.14(-0.29%) |
Jul 06, 2016 | 48.32 | 48.72 | 48.06 | 48.71 | 719,184 | +0.13(+0.26%) |
Jul 05, 2016 | 48.89 | 48.89 | 48.43 | 48.58 | 599,986 | -0.66(-1.35%) |
Jul 01, 2016 | 49.06 | 49.24 | 49.24 | 49.24 | 1,005,371 | +0.22(+0.46%) |
Jun 30, 2016 | 48.53 | 49.05 | 48.38 | 49.02 | 1,545,433 | +0.62(+1.27%) |
Jun 29, 2016 | 48.02 | 48.47 | 47.99 | 48.40 | 545,508 | +0.86(+1.81%) |
Jun 28, 2016 | 47.23 | 47.54 | 47.05 | 47.54 | 825,358 | +1.01(+2.18%) |
Jun 27, 2016 | 47.13 | 47.13 | 46.22 | 46.53 | 2,057,897 | -1.02(-2.15%) |
Jun 24, 2016 | 47.67 | 48.48 | 47.49 | 47.55 | 3,747,595 | -2.67(-5.31%) |
Jun 23, 2016 | 49.86 | 50.22 | 49.73 | 50.22 | 836,281 | +0.99(+2.01%) |
Jun 22, 2016 | 49.41 | 49.60 | 49.22 | 49.23 | 1,077,486 | -0.08(-0.17%) |
Jun 21, 2016 | 49.31 | 49.50 | 49.12 | 49.32 | 525,093 | +0.21(+0.43%) |
Jun 20, 2016 | 49.30 | 49.44 | 49.09 | 49.11 | 724,660 | +0.67(+1.38%) |
Jun 17, 2016 | 48.45 | 48.53 | 48.13 | 48.44 | 655,426 | +0.09(+0.19%) |
Jun 16, 2016 | 47.80 | 48.36 | 47.54 | 48.35 | 1,119,176 | +0.03(+0.05%) |
Jun 15, 2016 | 48.25 | 48.62 | 48.24 | 48.32 | 2,904,222 | +0.21(+0.44%) |
Jun 14, 2016 | 48.25 | 48.34 | 47.85 | 48.11 | 768,298 | -0.35(-0.72%) |
Jun 13, 2016 | 48.64 | 48.88 | 48.41 | 48.46 | 808,881 | -0.48(-0.98%) |
Jun 10, 2016 | 49.31 | 49.31 | 48.84 | 48.94 | 403,299 | -0.93(-1.86%) |
Jun 09, 2016 | 49.87 | 49.92 | 49.70 | 49.87 | 542,826 | -0.33(-0.65%) |
Jun 08, 2016 | 50.16 | 50.25 | 50.07 | 50.19 | 358,248 | +0.13(+0.27%) |
Jun 07, 2016 | 49.97 | 50.15 | 49.95 | 50.06 | 303,754 | +0.31(+0.62%) |
Jun 06, 2016 | 49.52 | 49.83 | 49.52 | 49.75 | 611,505 | +0.28(+0.58%) |
Jun 03, 2016 | 49.36 | 49.51 | 49.09 | 49.46 | 496,339 | +0.14(+0.29%) |
Jun 02, 2016 | 49.03 | 49.32 | 48.94 | 49.32 | 346,214 | +0.12(+0.24%) |
Jun 01, 2016 | 48.95 | 49.23 | 48.85 | 49.20 | 253,715 | +0.09(+0.19%) |
May 31, 2016 | 49.26 | 49.35 | 48.96 | 49.11 | 863,100 | -0.03(-0.07%) |
May 27, 2016 | 49.00 | 49.15 | 49.15 | 49.15 | 421,200 | +0.08(+0.15%) |
May 26, 2016 | 49.09 | 49.24 | 49.01 | 49.07 | 337,437 | +0.06(+0.12%) |
May 25, 2016 | 48.80 | 49.09 | 48.80 | 49.01 | 440,887 | +0.37(+0.76%) |
May 24, 2016 | 48.27 | 48.71 | 48.20 | 48.64 | 268,241 | +0.70(+1.45%) |
May 23, 2016 | 48.06 | 48.12 | 47.92 | 47.95 | 444,698 | -0.15(-0.31%) |
May 20, 2016 | 47.91 | 48.18 | 47.91 | 48.10 | 361,942 | +0.40(+0.84%) |
May 19, 2016 | 47.73 | 47.79 | 47.43 | 47.70 | 858,582 | -0.26(-0.54%) |
May 18, 2016 | 47.85 | 48.37 | 47.72 | 47.96 | 355,194 | -0.03(-0.05%) |
May 17, 2016 | 48.34 | 48.38 | 47.86 | 47.98 | 595,468 | -0.40(-0.83%) |
May 16, 2016 | 47.92 | 48.48 | 47.92 | 48.38 | 346,334 | +0.54(+1.12%) |
May 13, 2016 | 48.12 | 48.26 | 47.76 | 47.85 | 305,190 | -0.47(-0.97%) |
May 12, 2016 | 48.69 | 48.72 | 48.10 | 48.32 | 443,305 | -0.08(-0.17%) |
May 11, 2016 | 48.56 | 48.72 | 48.37 | 48.40 | 186,459 | -0.34(-0.70%) |
May 10, 2016 | 48.32 | 48.74 | 48.32 | 48.74 | 267,023 | +0.70(+1.45%) |
May 09, 2016 | 48.23 | 48.27 | 47.96 | 48.05 | 232,528 | -0.18(-0.38%) |
May 06, 2016 | 47.88 | 48.25 | 47.83 | 48.23 | 256,051 | +0.16(+0.33%) |
May 05, 2016 | 48.18 | 48.30 | 47.94 | 48.07 | 838,691 | -0.01(-0.02%) |
May 04, 2016 | 48.21 | 48.32 | 47.97 | 48.08 | 329,619 | -0.42(-0.86%) |
May 03, 2016 | 48.78 | 48.79 | 48.35 | 48.50 | 932,396 | -0.64(-1.30%) |