Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.20 | 54.53 | 53.85 | 53.93 | 235,251 | -0.07(-0.13%) |
Apr 27, 2017 | 53.67 | 54.21 | 53.63 | 54.00 | 264,135 | +0.52(+0.97%) |
Apr 26, 2017 | 53.54 | 53.95 | 53.35 | 53.49 | 231,297 | -0.18(-0.33%) |
Apr 25, 2017 | 53.99 | 54.45 | 53.59 | 53.66 | 201,771 | -0.10(-0.18%) |
Apr 24, 2017 | 53.24 | 53.96 | 53.12 | 53.76 | 291,220 | +1.22(+2.33%) |
Apr 21, 2017 | 52.31 | 52.83 | 52.30 | 52.54 | 220,915 | +0.19(+0.37%) |
Apr 20, 2017 | 51.98 | 52.42 | 51.98 | 52.34 | 237,405 | +0.38(+0.73%) |
Apr 19, 2017 | 51.87 | 52.36 | 51.52 | 51.96 | 179,242 | +0.04(+0.07%) |
Apr 18, 2017 | 52.11 | 52.60 | 51.71 | 51.93 | 222,995 | -0.18(-0.34%) |
Apr 17, 2017 | 51.44 | 52.12 | 51.21 | 52.10 | 253,989 | +0.70(+1.37%) |
Apr 13, 2017 | 52.31 | 52.81 | 51.37 | 51.40 | 235,116 | -0.85(-1.63%) |
Apr 12, 2017 | 52.22 | 52.36 | 51.87 | 52.25 | 108,339 | -0.16(-0.30%) |
Apr 11, 2017 | 52.01 | 52.46 | 51.79 | 52.41 | 168,919 | +0.40(+0.78%) |
Apr 10, 2017 | 52.13 | 52.62 | 51.78 | 52.01 | 157,144 | -0.13(-0.25%) |
Apr 07, 2017 | 52.38 | 52.53 | 52.00 | 52.14 | 177,666 | -0.15(-0.29%) |
Apr 06, 2017 | 52.37 | 52.60 | 52.01 | 52.29 | 199,962 | -0.22(-0.42%) |
Apr 05, 2017 | 52.56 | 53.20 | 52.28 | 52.51 | 157,268 | +0.11(+0.22%) |
Apr 04, 2017 | 52.30 | 52.42 | 51.97 | 52.39 | 167,688 | +0.06(+0.12%) |
Apr 03, 2017 | 52.09 | 52.75 | 52.04 | 52.33 | 139,403 | +0.22(+0.42%) |
Mar 31, 2017 | 51.69 | 52.36 | 51.69 | 52.11 | 242,862 | +0.28(+0.54%) |
Mar 30, 2017 | 51.82 | 52.23 | 51.68 | 51.83 | 119,467 | -0.17(-0.32%) |
Mar 29, 2017 | 51.61 | 52.08 | 51.51 | 52.00 | 203,051 | +0.26(+0.49%) |
Mar 28, 2017 | 51.45 | 52.31 | 51.13 | 51.74 | 308,579 | +0.04(+0.07%) |
Mar 27, 2017 | 50.81 | 51.92 | 50.81 | 51.71 | 208,999 | +0.40(+0.79%) |
Mar 24, 2017 | 51.18 | 51.48 | 50.54 | 51.30 | 210,082 | +0.13(+0.26%) |
Mar 23, 2017 | 50.63 | 51.40 | 50.10 | 51.17 | 224,526 | +0.59(+1.17%) |
Mar 22, 2017 | 50.53 | 50.78 | 50.08 | 50.58 | 200,577 | -0.04(-0.07%) |
Mar 21, 2017 | 51.69 | 51.90 | 50.56 | 50.62 | 217,942 | -1.11(-2.14%) |
Mar 20, 2017 | 51.34 | 51.75 | 51.11 | 51.73 | 227,115 | +0.36(+0.70%) |
Mar 17, 2017 | 51.44 | 51.77 | 50.89 | 51.37 | 369,608 | -0.17(-0.32%) |
Mar 16, 2017 | 50.91 | 51.64 | 50.63 | 51.53 | 220,469 | +0.66(+1.30%) |
Mar 15, 2017 | 50.83 | 51.03 | 50.55 | 50.87 | 300,961 | +0.18(+0.36%) |
Mar 14, 2017 | 50.80 | 50.91 | 50.42 | 50.69 | 230,024 | -0.11(-0.23%) |
Mar 13, 2017 | 50.78 | 51.01 | 50.44 | 50.80 | 317,720 | +0.00(+0.00%) |
Mar 10, 2017 | 50.85 | 51.03 | 50.27 | 50.80 | 230,495 | +0.20(+0.40%) |
Mar 09, 2017 | 50.63 | 50.93 | 50.41 | 50.60 | 174,226 | +0.04(+0.09%) |
Mar 08, 2017 | 50.62 | 50.64 | 50.27 | 50.56 | 277,184 | +0.04(+0.09%) |
Mar 07, 2017 | 50.64 | 51.04 | 50.49 | 50.51 | 355,433 | +0.01(+0.02%) |
Mar 06, 2017 | 50.32 | 50.86 | 49.87 | 50.50 | 308,757 | -0.14(-0.28%) |
Mar 03, 2017 | 50.63 | 50.80 | 50.28 | 50.64 | 217,332 | +0.01(+0.02%) |
Mar 02, 2017 | 51.06 | 51.08 | 50.46 | 50.63 | 253,781 | -0.51(-1.00%) |
Mar 01, 2017 | 51.33 | 51.55 | 50.92 | 51.14 | 326,100 | +0.36(+0.71%) |
Feb 28, 2017 | 50.71 | 51.17 | 50.29 | 50.78 | 845,775 | +0.25(+0.49%) |
Feb 27, 2017 | 50.46 | 51.03 | 50.12 | 50.54 | 426,733 | -0.11(-0.23%) |
Feb 24, 2017 | 49.77 | 50.94 | 49.49 | 50.65 | 345,919 | +0.92(+1.85%) |
Feb 23, 2017 | 49.60 | 50.45 | 49.11 | 49.73 | 489,963 | +0.13(+0.27%) |
Feb 22, 2017 | 53.06 | 53.47 | 48.44 | 49.60 | 633,699 | -3.75(-7.02%) |
Feb 21, 2017 | 53.91 | 55.11 | 52.64 | 53.35 | 321,764 | +2.08(+4.06%) |
Feb 17, 2017 | 51.27 | 51.27 | 51.27 | 0 | -0.58(-1.12%) | |
Feb 16, 2017 | 52.13 | 52.34 | 51.61 | 51.85 | 134,618 | -0.29(-0.56%) |
Feb 15, 2017 | 51.14 | 52.21 | 51.02 | 52.14 | 148,458 | +1.03(+2.01%) |
Feb 14, 2017 | 51.06 | 51.46 | 50.65 | 51.11 | 230,476 | +0.05(+0.10%) |
Feb 13, 2017 | 51.91 | 51.97 | 51.04 | 51.06 | 209,020 | -0.67(-1.29%) |
Feb 10, 2017 | 51.87 | 52.10 | 51.58 | 51.72 | 263,013 | +0.08(+0.15%) |
Feb 09, 2017 | 51.35 | 52.32 | 51.35 | 51.64 | 252,414 | +0.11(+0.20%) |
Feb 08, 2017 | 52.26 | 52.26 | 51.50 | 51.54 | 290,111 | -0.53(-1.01%) |
Feb 07, 2017 | 51.39 | 52.21 | 51.29 | 52.07 | 181,801 | +0.61(+1.18%) |
Feb 06, 2017 | 51.83 | 51.83 | 51.02 | 51.46 | 197,995 | -0.11(-0.22%) |
Feb 03, 2017 | 51.16 | 51.78 | 50.72 | 51.57 | 147,762 | +0.79(+1.56%) |
Feb 02, 2017 | 50.23 | 50.87 | 49.61 | 50.78 | 241,076 | +0.56(+1.12%) |
Feb 01, 2017 | 50.24 | 50.66 | 49.83 | 50.22 | 248,780 | -0.02(-0.03%) |
Jan 31, 2017 | 49.73 | 50.27 | 49.19 | 50.24 | 281,276 | +0.75(+1.51%) |
Jan 30, 2017 | 49.78 | 49.98 | 49.20 | 49.49 | 231,893 | -0.68(-1.35%) |
Jan 27, 2017 | 50.82 | 50.82 | 49.96 | 50.17 | 204,411 | -0.39(-0.78%) |
Jan 26, 2017 | 51.59 | 51.79 | 50.53 | 50.56 | 188,850 | -1.25(-2.41%) |
Jan 25, 2017 | 51.51 | 52.02 | 51.44 | 51.81 | 128,973 | +0.68(+1.32%) |
Jan 24, 2017 | 50.96 | 51.64 | 50.94 | 51.14 | 183,207 | +0.08(+0.15%) |
Jan 23, 2017 | 52.97 | 52.97 | 50.90 | 51.06 | 266,048 | -1.98(-3.74%) |
Jan 20, 2017 | 52.41 | 53.34 | 52.41 | 53.04 | 237,031 | +0.47(+0.90%) |
Jan 19, 2017 | 52.75 | 52.94 | 51.93 | 52.57 | 185,852 | -0.35(-0.66%) |
Jan 18, 2017 | 53.41 | 53.52 | 52.65 | 52.92 | 192,618 | -0.48(-0.90%) |
Jan 17, 2017 | 54.41 | 54.58 | 53.28 | 53.40 | 183,167 | -1.19(-2.19%) |
Jan 13, 2017 | 54.59 | 54.59 | 54.59 | 0 | +1.47(+2.78%) | |
Jan 12, 2017 | 53.49 | 53.73 | 52.79 | 53.12 | 137,823 | -0.61(-1.13%) |
Jan 11, 2017 | 53.51 | 53.86 | 53.31 | 53.72 | 140,665 | +0.32(+0.61%) |
Jan 10, 2017 | 52.73 | 53.48 | 52.21 | 53.40 | 228,895 | +0.39(+0.75%) |
Jan 09, 2017 | 52.78 | 53.14 | 52.34 | 53.00 | 202,758 | +0.23(+0.43%) |
Jan 06, 2017 | 54.37 | 54.37 | 52.57 | 52.78 | 216,943 | -1.53(-2.81%) |
Jan 05, 2017 | 54.39 | 54.59 | 54.08 | 54.30 | 111,968 | +0.13(+0.24%) |
Jan 04, 2017 | 53.97 | 54.22 | 53.67 | 54.17 | 174,002 | +0.46(+0.85%) |
Jan 03, 2017 | 53.29 | 53.91 | 53.17 | 53.72 | 176,681 | +0.51(+0.96%) |
Dec 30, 2016 | 53.21 | 53.21 | 53.21 | 0 | -0.19(-0.36%) | |
Dec 29, 2016 | 53.26 | 53.59 | 52.92 | 53.40 | 107,773 | +0.28(+0.53%) |
Dec 28, 2016 | 53.43 | 53.44 | 52.93 | 53.12 | 133,687 | -0.52(-0.97%) |
Dec 27, 2016 | 53.61 | 53.95 | 53.45 | 53.64 | 73,793 | -0.11(-0.21%) |
Dec 23, 2016 | 53.75 | 53.75 | 53.75 | 0 | +0.32(+0.59%) | |
Dec 22, 2016 | 53.72 | 53.88 | 53.19 | 53.43 | 123,376 | -0.19(-0.36%) |
Dec 21, 2016 | 53.33 | 54.19 | 53.33 | 53.63 | 130,857 | +0.04(+0.08%) |
Dec 20, 2016 | 53.56 | 54.11 | 53.38 | 53.58 | 285,929 | +0.11(+0.21%) |
Dec 19, 2016 | 54.04 | 54.10 | 52.98 | 53.47 | 257,995 | -0.69(-1.28%) |
Dec 16, 2016 | 54.28 | 54.75 | 53.93 | 54.16 | 514,725 | +0.17(+0.31%) |
Dec 15, 2016 | 52.98 | 54.22 | 52.75 | 54.00 | 367,500 | +1.28(+2.43%) |
Dec 14, 2016 | 54.15 | 55.12 | 52.51 | 52.71 | 421,465 | -1.29(-2.39%) |
Dec 13, 2016 | 54.39 | 54.54 | 53.76 | 54.00 | 376,246 | +0.12(+0.23%) |
Dec 12, 2016 | 53.51 | 54.55 | 53.20 | 53.88 | 343,002 | +0.27(+0.51%) |
Dec 09, 2016 | 51.85 | 53.94 | 51.85 | 53.61 | 575,440 | +2.04(+3.97%) |
Dec 08, 2016 | 51.13 | 52.04 | 50.99 | 51.57 | 427,930 | +0.24(+0.46%) |
Dec 07, 2016 | 49.70 | 51.39 | 49.70 | 51.33 | 458,595 | +1.72(+3.47%) |
Dec 06, 2016 | 49.46 | 49.97 | 49.30 | 49.61 | 406,315 | +0.02(+0.04%) |
Dec 05, 2016 | 49.90 | 50.42 | 49.45 | 49.59 | 435,674 | +0.01(+0.02%) |
Dec 02, 2016 | 51.17 | 51.49 | 49.56 | 49.58 | 480,595 | -1.31(-2.57%) |
Dec 01, 2016 | 54.51 | 54.55 | 50.86 | 50.89 | 788,029 | -3.53(-6.48%) |
Nov 30, 2016 | 57.72 | 54.29 | 54.42 | 480,726 | -3.36(-5.82%) | |
Nov 29, 2016 | 57.79 | 58.25 | 57.76 | 57.78 | 170,529 | +0.10(+0.17%) |
Nov 28, 2016 | 58.06 | 58.27 | 57.50 | 57.68 | 218,435 | -0.34(-0.59%) |
Nov 25, 2016 | 58.26 | 58.67 | 57.65 | 58.02 | 132,541 | +0.15(+0.26%) |
Nov 23, 2016 | 57.87 | 57.87 | 57.87 | 0 | -0.02(-0.03%) | |
Nov 22, 2016 | 57.52 | 58.29 | 57.49 | 57.89 | 209,100 | +0.30(+0.52%) |
Nov 21, 2016 | 57.57 | 58.38 | 57.37 | 57.59 | 177,681 | -0.35(-0.61%) |
Nov 18, 2016 | 56.66 | 58.02 | 56.66 | 57.95 | 365,197 | +1.32(+2.32%) |
Nov 17, 2016 | 55.96 | 56.65 | 55.84 | 56.63 | 152,114 | +0.86(+1.54%) |
Nov 16, 2016 | 55.58 | 56.12 | 55.16 | 55.77 | 187,792 | +0.09(+0.16%) |
Nov 15, 2016 | 55.29 | 56.14 | 55.29 | 55.68 | 298,532 | +0.42(+0.76%) |
Nov 14, 2016 | 55.22 | 55.79 | 54.94 | 55.26 | 196,702 | +0.26(+0.48%) |
Nov 11, 2016 | 53.45 | 55.15 | 53.29 | 55.00 | 361,764 | +1.39(+2.60%) |
Nov 10, 2016 | 53.88 | 54.01 | 52.79 | 53.60 | 406,120 | -0.26(-0.49%) |
Nov 09, 2016 | 54.16 | 54.16 | 52.64 | 53.87 | 292,729 | -0.95(-1.72%) |
Nov 08, 2016 | 55.12 | 55.36 | 54.74 | 54.81 | 189,227 | -0.19(-0.35%) |
Nov 07, 2016 | 53.73 | 55.21 | 53.27 | 55.01 | 241,326 | +1.79(+3.36%) |
Nov 04, 2016 | 54.36 | 54.68 | 53.03 | 53.22 | 384,140 | -1.37(-2.50%) |
Nov 03, 2016 | 51.21 | 54.89 | 49.88 | 54.59 | 822,387 | -1.95(-3.45%) |
Nov 02, 2016 | 57.38 | 57.52 | 56.47 | 56.54 | 355,642 | -0.68(-1.19%) |
Nov 01, 2016 | 55.52 | 58.01 | 54.30 | 57.22 | 822,794 | +4.39(+8.30%) |
Oct 31, 2016 | 52.71 | 53.16 | 52.55 | 52.83 | 199,101 | +0.16(+0.30%) |
Oct 28, 2016 | 52.10 | 53.04 | 52.10 | 52.68 | 276,753 | +0.62(+1.19%) |
Oct 27, 2016 | 52.99 | 52.99 | 52.03 | 52.05 | 165,308 | -0.58(-1.10%) |
Oct 26, 2016 | 53.53 | 53.60 | 52.62 | 52.63 | 145,375 | -0.88(-1.65%) |
Oct 25, 2016 | 53.67 | 53.80 | 53.32 | 53.52 | 128,373 | -0.12(-0.23%) |
Oct 24, 2016 | 53.51 | 54.02 | 53.37 | 53.64 | 241,217 | +0.19(+0.36%) |
Oct 21, 2016 | 53.13 | 53.45 | 52.83 | 53.45 | 115,203 | +0.03(+0.07%) |
Oct 20, 2016 | 53.81 | 54.04 | 53.12 | 53.41 | 121,312 | -0.60(-1.10%) |
Oct 19, 2016 | 54.45 | 54.59 | 53.85 | 54.01 | 148,110 | -0.45(-0.82%) |
Oct 18, 2016 | 54.40 | 54.61 | 53.95 | 54.45 | 215,264 | +0.46(+0.86%) |
Oct 17, 2016 | 53.51 | 54.19 | 53.41 | 53.99 | 237,649 | +0.60(+1.11%) |
Oct 14, 2016 | 54.20 | 54.25 | 53.28 | 53.39 | 167,155 | -0.46(-0.85%) |
Oct 13, 2016 | 52.58 | 54.67 | 52.18 | 53.85 | 494,556 | +1.21(+2.29%) |
Oct 12, 2016 | 52.34 | 52.73 | 52.00 | 52.64 | 154,927 | +0.43(+0.82%) |
Oct 11, 2016 | 52.83 | 52.86 | 51.92 | 52.21 | 119,217 | -0.57(-1.08%) |
Oct 10, 2016 | 51.89 | 52.79 | 51.89 | 52.78 | 156,605 | +0.86(+1.65%) |
Oct 07, 2016 | 52.48 | 52.48 | 51.57 | 51.92 | 129,657 | -0.66(-1.25%) |
Oct 06, 2016 | 51.98 | 52.58 | 51.58 | 52.58 | 206,104 | +0.59(+1.13%) |
Oct 05, 2016 | 52.05 | 52.53 | 51.90 | 51.99 | 182,904 | -0.09(-0.17%) |
Oct 04, 2016 | 52.71 | 52.79 | 51.86 | 52.08 | 161,551 | -0.45(-0.85%) |
Oct 03, 2016 | 52.47 | 52.74 | 52.21 | 52.53 | 176,196 | +0.09(+0.17%) |
Sep 30, 2016 | 52.16 | 52.78 | 51.92 | 52.44 | 239,833 | +0.51(+0.98%) |
Sep 29, 2016 | 52.24 | 52.41 | 51.93 | 51.93 | 271,127 | -0.48(-0.92%) |
Sep 28, 2016 | 52.48 | 52.63 | 52.19 | 52.41 | 144,444 | +0.04(+0.08%) |
Sep 27, 2016 | 52.06 | 52.67 | 51.99 | 52.37 | 202,875 | +0.17(+0.32%) |
Sep 26, 2016 | 51.80 | 52.36 | 51.80 | 52.20 | 180,268 | +0.20(+0.39%) |
Sep 23, 2016 | 52.18 | 52.34 | 51.86 | 52.00 | 162,446 | -0.18(-0.34%) |
Sep 22, 2016 | 51.96 | 52.29 | 51.78 | 52.18 | 355,179 | +0.61(+1.19%) |
Sep 21, 2016 | 51.04 | 51.72 | 51.04 | 51.56 | 317,752 | +0.59(+1.15%) |
Sep 20, 2016 | 51.67 | 52.01 | 50.95 | 50.98 | 160,290 | -0.38(-0.73%) |
Sep 19, 2016 | 51.28 | 51.69 | 51.28 | 51.35 | 310,600 | -0.15(-0.29%) |
Sep 16, 2016 | 51.07 | 51.50 | 50.64 | 51.50 | 492,413 | +0.51(+1.00%) |
Sep 15, 2016 | 51.00 | 51.54 | 50.69 | 51.00 | 299,638 | +0.07(+0.14%) |
Sep 14, 2016 | 50.57 | 51.38 | 50.57 | 50.93 | 279,065 | +0.24(+0.47%) |
Sep 13, 2016 | 50.89 | 51.23 | 50.69 | 50.69 | 335,606 | -0.38(-0.74%) |
Sep 12, 2016 | 50.60 | 51.34 | 50.40 | 51.07 | 219,191 | +0.72(+1.43%) |
Sep 09, 2016 | 51.45 | 51.45 | 50.35 | 50.35 | 233,330 | -1.26(-2.44%) |
Sep 08, 2016 | 51.47 | 51.87 | 51.47 | 51.61 | 162,891 | -0.06(-0.12%) |
Sep 07, 2016 | 51.68 | 51.98 | 51.29 | 51.67 | 293,569 | +0.09(+0.17%) |
Sep 06, 2016 | 51.77 | 51.90 | 51.45 | 51.58 | 180,422 | -0.02(-0.03%) |
Sep 02, 2016 | 51.42 | 51.60 | 51.60 | 51.60 | 113,197 | +0.50(+0.98%) |
Sep 01, 2016 | 51.04 | 51.47 | 50.62 | 51.10 | 245,960 | +0.18(+0.34%) |
Aug 31, 2016 | 50.82 | 51.01 | 50.41 | 50.93 | 211,039 | +0.04(+0.07%) |
Aug 30, 2016 | 50.90 | 51.12 | 50.38 | 50.89 | 116,238 | -0.18(-0.36%) |
Aug 29, 2016 | 51.11 | 51.42 | 50.90 | 51.07 | 146,620 | -0.14(-0.27%) |
Aug 26, 2016 | 51.89 | 51.89 | 51.06 | 51.21 | 116,637 | -0.32(-0.63%) |
Aug 25, 2016 | 51.25 | 51.72 | 51.25 | 51.54 | 112,252 | +0.07(+0.14%) |
Aug 24, 2016 | 51.56 | 51.76 | 51.28 | 51.47 | 157,330 | -0.01(-0.02%) |
Aug 23, 2016 | 52.03 | 52.16 | 51.44 | 51.48 | 138,020 | -0.46(-0.88%) |
Aug 22, 2016 | 51.63 | 52.02 | 51.34 | 51.93 | 143,960 | +0.18(+0.34%) |
Aug 19, 2016 | 52.03 | 52.06 | 51.49 | 51.76 | 114,275 | -0.32(-0.62%) |
Aug 18, 2016 | 52.00 | 52.27 | 51.92 | 52.08 | 94,165 | -0.01(-0.02%) |
Aug 17, 2016 | 51.98 | 52.13 | 51.65 | 52.09 | 131,737 | +0.03(+0.05%) |
Aug 16, 2016 | 52.56 | 52.62 | 51.98 | 52.06 | 129,615 | -0.58(-1.10%) |
Aug 15, 2016 | 52.50 | 52.83 | 52.44 | 52.64 | 165,589 | +0.04(+0.08%) |
Aug 12, 2016 | 52.08 | 52.61 | 52.05 | 52.60 | 208,337 | +0.45(+0.85%) |
Aug 11, 2016 | 52.38 | 52.54 | 52.10 | 52.15 | 235,147 | -0.28(-0.53%) |
Aug 10, 2016 | 52.81 | 52.89 | 52.34 | 52.43 | 148,142 | -0.38(-0.71%) |
Aug 09, 2016 | 52.27 | 53.11 | 52.17 | 52.81 | 295,960 | +0.59(+1.12%) |
Aug 08, 2016 | 52.67 | 53.00 | 52.04 | 52.22 | 315,772 | -0.50(-0.94%) |
Aug 05, 2016 | 52.40 | 53.14 | 52.23 | 52.72 | 380,059 | +0.24(+0.45%) |
Aug 04, 2016 | 52.11 | 52.92 | 51.85 | 52.48 | 548,272 | +0.24(+0.45%) |
Aug 03, 2016 | 50.46 | 52.39 | 50.04 | 52.25 | 488,931 | +1.93(+3.84%) |
Aug 02, 2016 | 49.16 | 51.38 | 49.16 | 50.32 | 1,187,893 | +1.10(+2.24%) |
Aug 01, 2016 | 49.39 | 49.72 | 48.90 | 49.22 | 574,616 | -0.43(-0.86%) |
Jul 29, 2016 | 49.47 | 49.89 | 49.38 | 49.65 | 240,192 | +0.04(+0.09%) |
Jul 28, 2016 | 49.24 | 49.72 | 49.03 | 49.60 | 175,116 | +0.24(+0.48%) |
Jul 27, 2016 | 49.86 | 50.21 | 49.17 | 49.37 | 238,763 | -0.59(-1.19%) |
Jul 26, 2016 | 50.32 | 50.58 | 49.94 | 49.96 | 220,869 | -0.32(-0.64%) |
Jul 25, 2016 | 50.12 | 50.40 | 49.92 | 50.28 | 161,385 | +0.31(+0.61%) |
Jul 22, 2016 | 49.78 | 50.47 | 49.65 | 49.98 | 272,634 | +0.19(+0.39%) |
Jul 21, 2016 | 49.33 | 49.80 | 48.95 | 49.79 | 393,652 | +0.45(+0.92%) |
Jul 20, 2016 | 49.10 | 49.55 | 49.00 | 49.33 | 237,862 | +0.24(+0.48%) |
Jul 19, 2016 | 49.17 | 49.31 | 48.70 | 49.10 | 219,464 | -0.02(-0.04%) |
Jul 18, 2016 | 48.87 | 49.42 | 48.75 | 49.11 | 185,241 | +0.50(+1.02%) |
Jul 15, 2016 | 48.54 | 48.66 | 48.26 | 48.62 | 190,592 | +0.26(+0.54%) |
Jul 14, 2016 | 48.45 | 48.69 | 48.34 | 48.35 | 180,879 | +0.04(+0.09%) |
Jul 13, 2016 | 47.92 | 48.62 | 47.69 | 48.31 | 218,122 | +0.60(+1.26%) |
Jul 12, 2016 | 47.66 | 47.97 | 47.40 | 47.71 | 599,020 | +0.13(+0.28%) |
Jul 11, 2016 | 47.83 | 47.83 | 47.40 | 47.58 | 167,032 | -0.36(-0.75%) |
Jul 08, 2016 | 47.38 | 47.95 | 47.14 | 47.93 | 436,112 | +0.79(+1.69%) |
Jul 07, 2016 | 47.41 | 47.78 | 47.07 | 47.14 | 208,596 | -0.21(-0.44%) |
Jul 06, 2016 | 47.29 | 47.61 | 47.03 | 47.35 | 270,248 | +0.13(+0.28%) |
Jul 05, 2016 | 47.17 | 47.37 | 46.85 | 47.22 | 447,204 | +0.04(+0.09%) |
Jul 01, 2016 | 47.62 | 47.17 | 47.17 | 47.17 | 170,620 | -0.36(-0.75%) |
Jun 30, 2016 | 46.59 | 47.59 | 46.36 | 47.53 | 624,214 | +1.26(+2.72%) |
Jun 29, 2016 | 46.29 | 46.48 | 45.99 | 46.28 | 275,216 | +0.17(+0.38%) |
Jun 28, 2016 | 45.91 | 46.36 | 45.84 | 46.10 | 436,459 | +0.22(+0.48%) |
Jun 27, 2016 | 46.27 | 46.57 | 45.78 | 45.88 | 374,457 | -0.61(-1.31%) |
Jun 24, 2016 | 46.57 | 47.17 | 46.31 | 46.49 | 382,411 | -1.57(-3.27%) |
Jun 23, 2016 | 48.39 | 48.39 | 47.80 | 48.07 | 274,823 | +0.03(+0.05%) |
Jun 22, 2016 | 48.09 | 48.31 | 47.94 | 48.04 | 623,872 | +0.00(+0.00%) |
Jun 21, 2016 | 47.52 | 48.05 | 47.52 | 48.04 | 341,445 | +0.38(+0.81%) |
Jun 20, 2016 | 48.00 | 48.14 | 47.61 | 47.66 | 213,192 | -0.04(-0.09%) |
Jun 17, 2016 | 47.59 | 47.72 | 47.12 | 47.70 | 612,686 | +0.10(+0.22%) |
Jun 16, 2016 | 46.95 | 47.63 | 46.95 | 47.59 | 258,479 | +0.45(+0.94%) |
Jun 15, 2016 | 47.54 | 47.72 | 47.15 | 47.15 | 208,692 | -0.21(-0.44%) |
Jun 14, 2016 | 47.11 | 47.47 | 46.88 | 47.36 | 255,255 | +0.31(+0.65%) |
Jun 13, 2016 | 47.40 | 47.45 | 46.91 | 47.05 | 266,221 | -0.59(-1.23%) |
Jun 10, 2016 | 47.56 | 47.95 | 47.33 | 47.64 | 147,836 | -0.11(-0.24%) |
Jun 09, 2016 | 47.23 | 47.83 | 46.90 | 47.75 | 316,495 | +0.51(+1.07%) |
Jun 08, 2016 | 46.93 | 47.28 | 46.78 | 47.24 | 219,064 | +0.31(+0.67%) |
Jun 07, 2016 | 46.87 | 47.03 | 46.61 | 46.93 | 212,042 | +0.35(+0.75%) |
Jun 06, 2016 | 46.81 | 46.97 | 46.47 | 46.58 | 156,051 | -0.27(-0.58%) |
Jun 03, 2016 | 46.89 | 47.07 | 46.61 | 46.85 | 162,101 | +0.11(+0.24%) |
Jun 02, 2016 | 46.07 | 46.74 | 45.94 | 46.74 | 260,824 | +0.65(+1.40%) |
Jun 01, 2016 | 45.74 | 46.15 | 45.67 | 46.09 | 309,280 | +0.36(+0.78%) |
May 31, 2016 | 46.14 | 46.35 | 45.66 | 45.73 | 275,029 | -0.40(-0.87%) |
May 27, 2016 | 45.99 | 46.14 | 46.14 | 46.14 | 185,392 | +0.27(+0.59%) |
May 26, 2016 | 45.79 | 46.34 | 45.71 | 45.86 | 191,560 | +0.30(+0.65%) |
May 25, 2016 | 46.21 | 46.38 | 45.49 | 45.57 | 347,567 | -0.65(-1.40%) |
May 24, 2016 | 45.87 | 46.28 | 45.32 | 46.21 | 392,817 | +0.79(+1.75%) |
May 23, 2016 | 45.36 | 45.61 | 45.24 | 45.42 | 243,290 | +0.23(+0.50%) |
May 20, 2016 | 44.99 | 45.35 | 44.89 | 45.19 | 436,182 | +0.32(+0.72%) |
May 19, 2016 | 44.55 | 44.95 | 44.14 | 44.87 | 227,131 | +0.33(+0.75%) |
May 18, 2016 | 43.79 | 44.56 | 43.42 | 44.54 | 245,665 | +0.65(+1.47%) |
May 17, 2016 | 44.54 | 44.73 | 43.78 | 43.89 | 475,884 | -0.66(-1.49%) |
May 16, 2016 | 44.20 | 44.62 | 44.07 | 44.55 | 325,686 | +0.49(+1.11%) |
May 13, 2016 | 43.45 | 44.26 | 43.20 | 44.07 | 211,033 | -0.04(-0.10%) |
May 12, 2016 | 43.89 | 44.42 | 43.88 | 44.11 | 328,647 | -0.01(-0.02%) |
May 11, 2016 | 43.66 | 44.21 | 43.34 | 44.12 | 294,468 | +0.62(+1.43%) |
May 10, 2016 | 43.11 | 43.68 | 42.93 | 43.50 | 400,110 | +0.74(+1.74%) |
May 09, 2016 | 42.19 | 42.90 | 42.19 | 42.76 | 433,204 | +0.77(+1.84%) |
May 06, 2016 | 41.55 | 41.98 | 41.20 | 41.98 | 546,871 | +0.51(+1.24%) |
May 05, 2016 | 41.57 | 42.09 | 41.02 | 41.47 | 576,943 | -0.03(-0.06%) |
May 04, 2016 | 40.16 | 41.61 | 40.02 | 41.50 | 473,033 | +1.57(+3.93%) |
May 03, 2016 | 40.03 | 40.16 | 39.17 | 39.93 | 367,219 | +1.67(+4.37%) |