Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 74.55 | 74.55 | 70.95 | 71.15 | 693,417 | -3.60(-4.82%) |
Apr 27, 2017 | 76.15 | 76.60 | 74.70 | 74.75 | 411,874 | -0.60(-0.80%) |
Apr 26, 2017 | 73.85 | 76.10 | 71.95 | 75.35 | 702,664 | +0.45(+0.60%) |
Apr 25, 2017 | 74.55 | 77.25 | 74.15 | 74.90 | 431,874 | +0.80(+1.08%) |
Apr 24, 2017 | 73.10 | 74.45 | 72.20 | 74.10 | 444,359 | +2.15(+2.99%) |
Apr 21, 2017 | 72.35 | 72.45 | 71.25 | 71.95 | 260,518 | -0.75(-1.03%) |
Apr 20, 2017 | 71.60 | 72.85 | 71.25 | 72.70 | 253,743 | +1.45(+2.04%) |
Apr 19, 2017 | 71.00 | 71.95 | 70.80 | 71.25 | 221,717 | +0.75(+1.06%) |
Apr 18, 2017 | 69.70 | 70.72 | 69.50 | 70.50 | 146,075 | +0.55(+0.79%) |
Apr 17, 2017 | 69.30 | 70.08 | 69.15 | 69.95 | 132,614 | +0.85(+1.23%) |
Apr 13, 2017 | 69.50 | 70.38 | 68.95 | 69.10 | 172,378 | -0.60(-0.86%) |
Apr 12, 2017 | 70.35 | 70.45 | 69.46 | 69.70 | 386,236 | -0.75(-1.06%) |
Apr 11, 2017 | 70.20 | 70.75 | 69.05 | 70.45 | 408,547 | +0.00(+0.00%) |
Apr 10, 2017 | 70.00 | 70.85 | 69.40 | 70.45 | 338,396 | +0.55(+0.79%) |
Apr 07, 2017 | 69.50 | 70.24 | 69.40 | 69.90 | 348,261 | +0.15(+0.22%) |
Apr 06, 2017 | 70.00 | 70.55 | 69.20 | 69.75 | 426,103 | -0.35(-0.50%) |
Apr 05, 2017 | 72.30 | 72.50 | 70.05 | 70.10 | 326,963 | -1.85(-2.57%) |
Apr 04, 2017 | 71.85 | 72.90 | 71.45 | 71.95 | 255,751 | -0.15(-0.21%) |
Apr 03, 2017 | 73.60 | 74.30 | 71.95 | 72.10 | 320,144 | -1.45(-1.97%) |
Mar 31, 2017 | 73.50 | 74.20 | 73.10 | 73.55 | 352,586 | +0.05(+0.07%) |
Mar 30, 2017 | 72.65 | 73.60 | 72.65 | 73.50 | 279,447 | +0.80(+1.10%) |
Mar 29, 2017 | 73.25 | 73.55 | 72.40 | 72.70 | 313,292 | -0.45(-0.62%) |
Mar 28, 2017 | 73.00 | 73.60 | 72.30 | 73.15 | 261,982 | +0.05(+0.07%) |
Mar 27, 2017 | 71.90 | 73.60 | 71.31 | 73.10 | 197,776 | +0.25(+0.34%) |
Mar 24, 2017 | 72.45 | 73.80 | 72.45 | 72.85 | 301,682 | +0.70(+0.97%) |
Mar 23, 2017 | 71.95 | 72.75 | 71.80 | 72.15 | 200,361 | +0.15(+0.21%) |
Mar 22, 2017 | 71.25 | 72.10 | 70.00 | 72.00 | 359,090 | +0.60(+0.84%) |
Mar 21, 2017 | 73.85 | 74.00 | 71.20 | 71.40 | 349,629 | -1.95(-2.66%) |
Mar 20, 2017 | 72.90 | 74.20 | 72.55 | 73.35 | 326,795 | +0.15(+0.20%) |
Mar 17, 2017 | 72.50 | 73.45 | 72.25 | 73.20 | 503,946 | +0.80(+1.10%) |
Mar 16, 2017 | 71.60 | 72.53 | 71.60 | 72.40 | 274,606 | +0.50(+0.70%) |
Mar 15, 2017 | 71.70 | 72.10 | 70.85 | 71.90 | 344,244 | +0.55(+0.77%) |
Mar 14, 2017 | 71.15 | 72.00 | 70.85 | 71.35 | 330,273 | -0.15(-0.21%) |
Mar 13, 2017 | 70.70 | 71.60 | 70.70 | 71.50 | 262,302 | +0.60(+0.85%) |
Mar 10, 2017 | 69.80 | 71.00 | 69.75 | 70.90 | 377,652 | +1.30(+1.87%) |
Mar 09, 2017 | 69.50 | 70.10 | 69.08 | 69.60 | 321,497 | +0.10(+0.14%) |
Mar 08, 2017 | 69.05 | 70.05 | 68.70 | 69.50 | 488,555 | +0.95(+1.39%) |
Mar 07, 2017 | 69.30 | 70.49 | 68.45 | 68.55 | 523,827 | -0.50(-0.72%) |
Mar 06, 2017 | 68.70 | 69.60 | 68.30 | 69.05 | 542,821 | +0.10(+0.15%) |
Mar 03, 2017 | 69.55 | 69.75 | 68.80 | 68.95 | 415,403 | -0.55(-0.79%) |
Mar 02, 2017 | 69.20 | 69.95 | 69.00 | 69.50 | 623,411 | +0.35(+0.51%) |
Mar 01, 2017 | 68.50 | 69.50 | 68.15 | 69.15 | 1,084,313 | +1.65(+2.44%) |
Feb 28, 2017 | 70.15 | 70.15 | 66.65 | 67.50 | 1,521,367 | -4.90(-6.77%) |
Feb 27, 2017 | 72.00 | 73.10 | 72.00 | 72.40 | 156,320 | -0.10(-0.14%) |
Feb 24, 2017 | 71.90 | 72.65 | 71.70 | 72.50 | 238,041 | -0.15(-0.21%) |
Feb 23, 2017 | 73.40 | 73.40 | 71.75 | 72.65 | 223,517 | -0.90(-1.22%) |
Feb 22, 2017 | 72.55 | 73.85 | 72.55 | 73.55 | 234,204 | +0.80(+1.10%) |
Feb 21, 2017 | 72.00 | 72.85 | 71.75 | 72.75 | 427,141 | +0.70(+0.97%) |
Feb 17, 2017 | 72.05 | 72.05 | 72.05 | 0 | +0.40(+0.56%) | |
Feb 16, 2017 | 71.55 | 71.85 | 70.75 | 71.65 | 296,494 | -0.70(-0.97%) |
Feb 15, 2017 | 71.95 | 73.15 | 71.58 | 72.35 | 275,166 | +0.35(+0.49%) |
Feb 14, 2017 | 71.95 | 72.25 | 71.00 | 72.00 | 187,201 | -0.20(-0.28%) |
Feb 13, 2017 | 72.60 | 73.25 | 71.85 | 72.20 | 216,533 | +0.20(+0.28%) |
Feb 10, 2017 | 73.65 | 73.80 | 71.95 | 72.00 | 274,786 | -1.30(-1.77%) |
Feb 09, 2017 | 73.00 | 75.60 | 72.95 | 73.30 | 478,995 | +0.30(+0.41%) |
Feb 08, 2017 | 73.25 | 74.10 | 72.35 | 73.00 | 219,501 | -0.30(-0.41%) |
Feb 07, 2017 | 72.90 | 73.70 | 72.17 | 73.30 | 351,724 | +0.60(+0.83%) |
Feb 06, 2017 | 72.60 | 73.05 | 72.10 | 72.70 | 295,314 | -0.40(-0.55%) |
Feb 03, 2017 | 70.90 | 73.15 | 70.15 | 73.10 | 432,013 | +2.85(+4.06%) |
Feb 02, 2017 | 69.50 | 71.75 | 68.90 | 70.25 | 555,352 | +1.00(+1.44%) |
Feb 01, 2017 | 67.55 | 69.45 | 65.90 | 69.25 | 760,157 | +4.05(+6.21%) |
Jan 31, 2017 | 66.20 | 66.20 | 64.60 | 65.20 | 385,716 | -1.35(-2.03%) |
Jan 30, 2017 | 67.30 | 67.30 | 65.55 | 66.55 | 210,038 | -1.15(-1.70%) |
Jan 27, 2017 | 67.30 | 67.90 | 67.20 | 67.70 | 149,348 | +0.75(+1.12%) |
Jan 26, 2017 | 67.80 | 68.35 | 66.75 | 66.95 | 100,946 | -0.70(-1.03%) |
Jan 25, 2017 | 67.30 | 68.00 | 67.05 | 67.65 | 176,294 | +0.90(+1.35%) |
Jan 24, 2017 | 65.45 | 67.20 | 64.37 | 66.75 | 387,831 | +1.60(+2.46%) |
Jan 23, 2017 | 65.40 | 65.80 | 63.75 | 65.15 | 180,670 | -0.05(-0.08%) |
Jan 20, 2017 | 64.90 | 66.15 | 64.90 | 65.20 | 164,355 | +0.45(+0.69%) |
Jan 19, 2017 | 65.95 | 66.70 | 64.70 | 64.75 | 166,666 | -1.55(-2.34%) |
Jan 18, 2017 | 66.55 | 67.35 | 65.45 | 66.30 | 146,720 | +0.10(+0.15%) |
Jan 17, 2017 | 68.05 | 68.25 | 66.05 | 66.20 | 210,142 | -2.05(-3.00%) |
Jan 13, 2017 | 68.25 | 68.25 | 68.25 | 0 | +1.90(+2.86%) | |
Jan 12, 2017 | 66.90 | 66.90 | 64.80 | 66.35 | 143,012 | -0.65(-0.97%) |
Jan 11, 2017 | 66.30 | 67.03 | 66.25 | 67.00 | 127,910 | +0.65(+0.98%) |
Jan 10, 2017 | 65.75 | 66.40 | 65.25 | 66.35 | 134,109 | +0.80(+1.22%) |
Jan 09, 2017 | 65.60 | 66.90 | 65.55 | 65.55 | 102,836 | -0.05(-0.08%) |
Jan 06, 2017 | 65.80 | 66.25 | 65.15 | 65.60 | 161,054 | +0.15(+0.23%) |
Jan 05, 2017 | 66.10 | 67.00 | 65.25 | 65.45 | 159,435 | -0.70(-1.06%) |
Jan 04, 2017 | 66.20 | 66.45 | 65.55 | 66.15 | 206,024 | +0.05(+0.08%) |
Jan 03, 2017 | 65.45 | 67.05 | 65.25 | 66.10 | 205,305 | +1.10(+1.69%) |
Dec 30, 2016 | 65.00 | 65.00 | 65.00 | 0 | -1.15(-1.74%) | |
Dec 29, 2016 | 65.70 | 66.30 | 65.45 | 66.15 | 172,287 | +0.55(+0.84%) |
Dec 28, 2016 | 66.90 | 66.90 | 65.35 | 65.60 | 136,233 | -1.30(-1.94%) |
Dec 27, 2016 | 66.25 | 67.35 | 66.20 | 66.90 | 130,531 | +0.65(+0.98%) |
Dec 23, 2016 | 66.25 | 66.25 | 66.25 | 0 | +1.15(+1.77%) | |
Dec 22, 2016 | 65.70 | 66.28 | 64.87 | 65.10 | 165,347 | -0.35(-0.53%) |
Dec 21, 2016 | 65.55 | 65.90 | 64.85 | 65.45 | 295,156 | -0.20(-0.30%) |
Dec 20, 2016 | 66.20 | 66.70 | 65.20 | 65.65 | 294,955 | -0.45(-0.68%) |
Dec 19, 2016 | 66.30 | 66.50 | 65.40 | 66.10 | 161,264 | +0.10(+0.15%) |
Dec 16, 2016 | 66.65 | 67.85 | 65.80 | 66.00 | 472,276 | -0.50(-0.75%) |
Dec 15, 2016 | 65.95 | 67.95 | 65.75 | 66.50 | 439,009 | +0.65(+0.99%) |
Dec 14, 2016 | 66.95 | 67.25 | 65.45 | 65.85 | 170,125 | -1.20(-1.79%) |
Dec 13, 2016 | 66.47 | 67.43 | 66.40 | 67.05 | 300,813 | +0.70(+1.06%) |
Dec 12, 2016 | 67.25 | 67.85 | 63.55 | 66.35 | 220,083 | -1.10(-1.63%) |
Dec 09, 2016 | 68.40 | 68.87 | 66.60 | 67.45 | 170,227 | -0.65(-0.95%) |
Dec 08, 2016 | 67.30 | 68.95 | 66.78 | 68.10 | 391,264 | +1.05(+1.57%) |
Dec 07, 2016 | 66.20 | 67.50 | 65.10 | 67.05 | 200,340 | +0.80(+1.21%) |
Dec 06, 2016 | 65.00 | 66.65 | 64.95 | 66.25 | 180,871 | +1.35(+2.08%) |
Dec 05, 2016 | 64.35 | 65.00 | 63.70 | 64.90 | 168,917 | +1.30(+2.04%) |
Dec 02, 2016 | 61.95 | 63.70 | 61.95 | 63.60 | 207,902 | +1.35(+2.17%) |
Dec 01, 2016 | 66.05 | 66.67 | 61.80 | 62.25 | 445,432 | -4.10(-6.18%) |
Nov 30, 2016 | 67.20 | 67.40 | 66.15 | 66.35 | 179,188 | -0.70(-1.04%) |
Nov 29, 2016 | 66.75 | 67.60 | 66.75 | 67.05 | 162,704 | -0.05(-0.07%) |
Nov 28, 2016 | 67.55 | 67.70 | 66.75 | 67.10 | 142,671 | -0.45(-0.67%) |
Nov 25, 2016 | 67.40 | 67.60 | 67.03 | 67.55 | 104,347 | +0.15(+0.22%) |
Nov 23, 2016 | 67.40 | 67.40 | 67.40 | 0 | +0.45(+0.67%) | |
Nov 22, 2016 | 67.15 | 67.30 | 66.50 | 66.95 | 227,845 | +0.00(+0.00%) |
Nov 21, 2016 | 67.15 | 67.42 | 66.30 | 66.95 | 163,057 | -0.10(-0.15%) |
Nov 18, 2016 | 66.60 | 67.40 | 66.03 | 67.05 | 186,598 | +0.55(+0.83%) |
Nov 17, 2016 | 65.65 | 66.75 | 65.45 | 66.50 | 253,864 | +0.85(+1.29%) |
Nov 16, 2016 | 64.00 | 65.85 | 64.00 | 65.65 | 223,672 | +1.20(+1.86%) |
Nov 15, 2016 | 63.85 | 64.80 | 63.65 | 64.45 | 206,787 | +0.50(+0.78%) |
Nov 14, 2016 | 64.00 | 64.35 | 63.05 | 63.95 | 298,787 | +0.30(+0.47%) |
Nov 11, 2016 | 61.75 | 64.00 | 61.75 | 63.65 | 382,842 | +2.10(+3.41%) |
Nov 10, 2016 | 62.45 | 63.55 | 61.45 | 61.55 | 248,858 | -0.45(-0.73%) |
Nov 09, 2016 | 59.55 | 62.15 | 58.67 | 62.00 | 243,801 | +1.45(+2.39%) |
Nov 08, 2016 | 60.20 | 60.95 | 59.85 | 60.55 | 134,517 | +0.00(+0.00%) |
Nov 07, 2016 | 60.35 | 60.90 | 60.00 | 60.55 | 169,292 | +1.30(+2.19%) |
Nov 04, 2016 | 58.80 | 60.45 | 58.39 | 59.25 | 270,022 | +0.40(+0.68%) |
Nov 03, 2016 | 58.50 | 59.35 | 58.35 | 58.85 | 168,659 | +0.45(+0.77%) |
Nov 02, 2016 | 59.05 | 59.65 | 58.35 | 58.40 | 238,898 | -0.90(-1.52%) |
Nov 01, 2016 | 60.15 | 60.70 | 58.75 | 59.30 | 288,135 | -0.65(-1.08%) |
Oct 31, 2016 | 60.10 | 60.94 | 59.95 | 59.95 | 303,351 | -0.40(-0.66%) |
Oct 28, 2016 | 62.00 | 62.00 | 60.25 | 60.35 | 234,976 | -1.55(-2.50%) |
Oct 27, 2016 | 63.00 | 63.00 | 61.20 | 61.90 | 391,262 | +0.95(+1.56%) |
Oct 26, 2016 | 62.65 | 62.65 | 59.94 | 60.95 | 551,553 | -1.80(-2.87%) |
Oct 25, 2016 | 59.90 | 62.85 | 59.90 | 62.75 | 1,212,245 | +3.55(+6.00%) |
Oct 24, 2016 | 59.15 | 59.90 | 58.80 | 59.20 | 265,785 | +0.40(+0.68%) |
Oct 21, 2016 | 58.20 | 58.95 | 57.50 | 58.80 | 120,811 | +0.15(+0.26%) |
Oct 20, 2016 | 58.30 | 59.10 | 57.85 | 58.65 | 115,710 | +0.20(+0.34%) |
Oct 19, 2016 | 58.25 | 59.00 | 57.40 | 58.45 | 114,860 | +0.05(+0.09%) |
Oct 18, 2016 | 57.30 | 59.00 | 56.80 | 58.40 | 293,798 | +1.65(+2.91%) |
Oct 17, 2016 | 56.85 | 57.40 | 56.70 | 56.75 | 76,691 | -0.17(-0.30%) |
Oct 14, 2016 | 57.26 | 57.94 | 56.31 | 56.92 | 99,963 | +0.04(+0.07%) |
Oct 13, 2016 | 57.36 | 57.36 | 55.97 | 56.88 | 130,260 | -1.06(-1.83%) |
Oct 12, 2016 | 57.61 | 58.01 | 56.08 | 57.94 | 221,953 | +0.36(+0.63%) |
Oct 11, 2016 | 58.78 | 58.78 | 56.71 | 57.58 | 214,988 | -1.52(-2.57%) |
Oct 10, 2016 | 59.89 | 60.06 | 59.03 | 59.10 | 174,324 | -0.36(-0.61%) |
Oct 07, 2016 | 59.43 | 59.65 | 58.88 | 59.46 | 179,506 | +0.05(+0.08%) |
Oct 06, 2016 | 59.25 | 59.56 | 58.59 | 59.41 | 230,602 | +0.08(+0.13%) |
Oct 05, 2016 | 58.83 | 60.00 | 58.62 | 59.33 | 244,270 | +0.74(+1.26%) |
Oct 04, 2016 | 58.95 | 59.12 | 58.21 | 58.59 | 116,296 | -0.06(-0.10%) |
Oct 03, 2016 | 58.43 | 58.90 | 58.07 | 58.65 | 169,924 | -0.15(-0.26%) |
Sep 30, 2016 | 58.14 | 59.35 | 58.02 | 58.80 | 600,776 | +1.02(+1.77%) |
Sep 29, 2016 | 57.42 | 58.13 | 56.61 | 57.78 | 671,500 | +0.94(+1.65%) |
Sep 28, 2016 | 56.72 | 57.35 | 56.39 | 56.84 | 148,096 | +0.39(+0.69%) |
Sep 27, 2016 | 55.68 | 56.66 | 55.52 | 56.45 | 254,944 | +0.69(+1.24%) |
Sep 26, 2016 | 55.91 | 56.50 | 55.44 | 55.76 | 136,362 | -0.49(-0.87%) |
Sep 23, 2016 | 56.57 | 56.93 | 56.22 | 56.25 | 130,832 | -0.67(-1.18%) |
Sep 22, 2016 | 56.11 | 57.16 | 55.47 | 56.92 | 252,010 | +1.08(+1.93%) |
Sep 21, 2016 | 55.43 | 55.90 | 55.04 | 55.84 | 205,573 | +0.69(+1.25%) |
Sep 20, 2016 | 56.20 | 56.96 | 55.13 | 55.15 | 170,160 | -0.79(-1.41%) |
Sep 19, 2016 | 56.04 | 56.86 | 55.70 | 55.94 | 178,940 | +0.06(+0.11%) |
Sep 16, 2016 | 56.08 | 56.71 | 55.32 | 55.88 | 659,251 | -0.04(-0.07%) |
Sep 15, 2016 | 55.11 | 56.20 | 55.11 | 55.92 | 261,530 | +0.90(+1.64%) |
Sep 14, 2016 | 55.00 | 55.69 | 54.49 | 55.02 | 123,587 | +0.19(+0.35%) |
Sep 13, 2016 | 55.17 | 56.01 | 54.56 | 54.83 | 178,957 | -0.62(-1.12%) |
Sep 12, 2016 | 54.55 | 55.47 | 54.30 | 55.45 | 391,852 | +0.47(+0.85%) |
Sep 09, 2016 | 56.79 | 57.28 | 54.94 | 54.98 | 216,577 | -2.31(-4.03%) |
Sep 08, 2016 | 57.27 | 57.42 | 56.68 | 57.29 | 131,653 | -0.19(-0.33%) |
Sep 07, 2016 | 57.30 | 57.49 | 56.71 | 57.48 | 191,594 | +0.26(+0.45%) |
Sep 06, 2016 | 58.21 | 58.21 | 56.95 | 57.22 | 251,425 | -0.72(-1.24%) |
Sep 02, 2016 | 57.73 | 57.94 | 57.94 | 57.94 | 149,800 | +0.28(+0.49%) |
Sep 01, 2016 | 57.21 | 57.73 | 56.62 | 57.66 | 269,961 | +0.36(+0.63%) |
Aug 31, 2016 | 57.49 | 57.57 | 56.74 | 57.30 | 216,857 | -0.03(-0.05%) |
Aug 30, 2016 | 57.78 | 58.19 | 57.07 | 57.33 | 233,721 | -0.35(-0.61%) |
Aug 29, 2016 | 57.52 | 57.87 | 57.24 | 57.68 | 198,747 | +0.17(+0.30%) |
Aug 26, 2016 | 57.34 | 57.79 | 57.08 | 57.51 | 253,331 | +0.26(+0.45%) |
Aug 25, 2016 | 56.07 | 57.41 | 55.66 | 57.25 | 322,073 | +1.01(+1.80%) |
Aug 24, 2016 | 55.63 | 56.34 | 55.42 | 56.24 | 302,738 | +0.70(+1.26%) |
Aug 23, 2016 | 55.32 | 55.89 | 55.32 | 55.54 | 285,183 | +0.23(+0.42%) |
Aug 22, 2016 | 54.50 | 55.49 | 54.19 | 55.31 | 186,723 | +0.53(+0.97%) |
Aug 19, 2016 | 54.16 | 55.04 | 53.96 | 54.78 | 202,490 | +0.61(+1.13%) |
Aug 18, 2016 | 53.19 | 54.34 | 53.15 | 54.17 | 293,744 | +1.02(+1.92%) |
Aug 17, 2016 | 52.99 | 53.33 | 52.00 | 53.15 | 100,780 | +0.02(+0.04%) |
Aug 16, 2016 | 53.84 | 53.91 | 53.02 | 53.13 | 214,121 | -0.86(-1.59%) |
Aug 15, 2016 | 53.89 | 54.37 | 53.71 | 53.99 | 289,643 | +0.16(+0.30%) |
Aug 12, 2016 | 53.50 | 54.01 | 53.34 | 53.83 | 93,455 | +0.32(+0.60%) |
Aug 11, 2016 | 53.67 | 53.92 | 53.12 | 53.51 | 163,010 | -0.01(-0.02%) |
Aug 10, 2016 | 53.89 | 53.89 | 53.09 | 53.52 | 188,402 | -0.17(-0.32%) |
Aug 09, 2016 | 53.70 | 54.64 | 53.66 | 53.69 | 191,595 | -0.09(-0.17%) |
Aug 08, 2016 | 53.61 | 53.94 | 53.61 | 53.78 | 130,132 | +0.07(+0.13%) |
Aug 05, 2016 | 53.29 | 53.96 | 52.88 | 53.71 | 250,658 | +0.71(+1.34%) |
Aug 04, 2016 | 52.90 | 53.37 | 52.70 | 53.00 | 213,712 | +0.20(+0.38%) |
Aug 03, 2016 | 52.34 | 52.80 | 52.31 | 52.80 | 135,827 | +0.44(+0.84%) |
Aug 02, 2016 | 53.78 | 53.89 | 52.29 | 52.36 | 202,255 | -1.36(-2.53%) |
Aug 01, 2016 | 53.25 | 53.87 | 53.25 | 53.72 | 248,143 | +0.44(+0.83%) |
Jul 29, 2016 | 53.79 | 53.97 | 52.28 | 53.28 | 274,904 | -0.84(-1.55%) |
Jul 28, 2016 | 54.73 | 54.83 | 54.04 | 54.12 | 272,376 | -0.58(-1.06%) |
Jul 27, 2016 | 52.62 | 55.04 | 51.78 | 54.70 | 619,268 | +2.20(+4.19%) |
Jul 26, 2016 | 51.42 | 52.74 | 51.31 | 52.50 | 254,311 | +1.34(+2.62%) |
Jul 25, 2016 | 50.82 | 51.59 | 50.82 | 51.16 | 71,890 | +0.19(+0.37%) |
Jul 22, 2016 | 50.52 | 51.16 | 50.10 | 50.97 | 92,369 | +0.33(+0.65%) |
Jul 21, 2016 | 51.53 | 51.70 | 50.54 | 50.64 | 175,793 | -0.90(-1.75%) |
Jul 20, 2016 | 51.50 | 51.98 | 50.01 | 51.54 | 103,799 | +0.19(+0.37%) |
Jul 19, 2016 | 51.20 | 51.48 | 50.99 | 51.35 | 162,556 | +0.04(+0.08%) |
Jul 18, 2016 | 51.07 | 51.50 | 50.67 | 51.31 | 232,941 | +0.00(+0.00%) |
Jul 15, 2016 | 51.35 | 51.48 | 51.00 | 51.31 | 130,865 | +0.17(+0.33%) |
Jul 14, 2016 | 50.70 | 51.50 | 50.50 | 51.14 | 199,380 | +0.40(+0.79%) |
Jul 13, 2016 | 50.99 | 51.34 | 50.36 | 50.74 | 162,901 | +0.16(+0.31%) |
Jul 12, 2016 | 50.36 | 51.00 | 50.00 | 50.59 | 231,751 | +0.80(+1.60%) |
Jul 11, 2016 | 49.69 | 50.20 | 49.28 | 49.79 | 150,323 | +0.25(+0.50%) |
Jul 08, 2016 | 48.15 | 49.66 | 47.50 | 49.54 | 221,595 | +2.04(+4.29%) |
Jul 07, 2016 | 47.03 | 47.83 | 46.84 | 47.50 | 115,000 | +0.85(+1.82%) |
Jul 05, 2016 | 47.51 | 48.59 | 46.61 | 46.65 | 161,207 | -1.42(-2.95%) |
Jul 01, 2016 | 48.46 | 48.07 | 48.07 | 48.07 | 174,500 | -0.67(-1.37%) |
Jun 30, 2016 | 46.98 | 48.76 | 46.98 | 48.74 | 313,709 | +1.87(+3.99%) |
Jun 29, 2016 | 46.71 | 47.41 | 46.35 | 46.87 | 187,773 | +0.78(+1.69%) |
Jun 28, 2016 | 45.64 | 46.58 | 45.14 | 46.09 | 258,968 | +1.06(+2.35%) |
Jun 27, 2016 | 46.57 | 47.27 | 44.52 | 45.03 | 397,835 | -2.17(-4.60%) |
Jun 24, 2016 | 48.15 | 49.05 | 46.83 | 47.20 | 554,913 | -3.50(-6.90%) |
Jun 23, 2016 | 49.97 | 50.71 | 49.96 | 50.70 | 145,973 | +1.38(+2.80%) |
Jun 22, 2016 | 49.83 | 50.17 | 49.30 | 49.32 | 135,051 | -0.58(-1.16%) |
Jun 21, 2016 | 49.66 | 50.43 | 49.51 | 49.90 | 221,461 | +0.40(+0.81%) |
Jun 20, 2016 | 49.73 | 50.53 | 49.42 | 49.50 | 165,600 | +0.58(+1.19%) |
Jun 17, 2016 | 49.91 | 49.91 | 48.48 | 48.92 | 426,445 | -0.94(-1.89%) |
Jun 16, 2016 | 49.46 | 49.95 | 48.90 | 49.86 | 143,112 | -0.09(-0.18%) |
Jun 15, 2016 | 50.15 | 50.49 | 49.88 | 49.95 | 107,676 | -0.14(-0.28%) |
Jun 14, 2016 | 49.47 | 50.27 | 49.47 | 50.09 | 118,291 | +0.35(+0.70%) |
Jun 13, 2016 | 49.48 | 50.31 | 49.41 | 49.74 | 124,800 | +0.15(+0.30%) |
Jun 10, 2016 | 50.09 | 50.25 | 49.51 | 49.59 | 144,188 | -1.19(-2.34%) |
Jun 09, 2016 | 50.28 | 51.00 | 50.03 | 50.78 | 124,463 | +0.28(+0.55%) |
Jun 08, 2016 | 50.59 | 50.72 | 50.00 | 50.50 | 212,829 | -0.16(-0.32%) |
Jun 07, 2016 | 50.22 | 50.70 | 49.91 | 50.66 | 156,784 | +0.66(+1.32%) |
Jun 06, 2016 | 49.90 | 50.22 | 49.47 | 50.00 | 157,406 | +0.14(+0.28%) |
Jun 03, 2016 | 50.11 | 50.34 | 49.44 | 49.86 | 122,826 | -0.21(-0.42%) |
Jun 02, 2016 | 49.76 | 50.15 | 49.66 | 50.07 | 119,155 | -0.05(-0.10%) |
Jun 01, 2016 | 49.45 | 50.21 | 49.45 | 50.12 | 135,232 | +0.37(+0.74%) |
May 31, 2016 | 49.43 | 50.18 | 49.12 | 49.75 | 225,803 | +0.39(+0.79%) |
May 27, 2016 | 48.81 | 49.36 | 49.36 | 49.36 | 224,300 | +0.67(+1.38%) |
May 26, 2016 | 48.75 | 49.30 | 48.29 | 48.69 | 152,011 | -0.10(-0.20%) |
May 25, 2016 | 48.85 | 48.90 | 48.34 | 48.79 | 219,459 | +0.08(+0.16%) |
May 24, 2016 | 47.26 | 48.89 | 47.10 | 48.71 | 192,977 | +1.62(+3.44%) |
May 23, 2016 | 47.16 | 48.27 | 47.08 | 47.09 | 158,384 | +0.04(+0.09%) |
May 20, 2016 | 46.07 | 47.20 | 46.07 | 47.05 | 168,268 | +1.31(+2.86%) |
May 19, 2016 | 46.08 | 46.80 | 45.43 | 45.74 | 93,876 | -0.80(-1.72%) |
May 18, 2016 | 45.00 | 47.10 | 45.00 | 46.54 | 160,953 | +1.41(+3.12%) |
May 17, 2016 | 46.05 | 46.26 | 44.87 | 45.13 | 164,304 | -0.98(-2.13%) |
May 16, 2016 | 45.16 | 46.76 | 45.05 | 46.11 | 143,785 | +0.91(+2.01%) |
May 13, 2016 | 45.23 | 45.66 | 44.79 | 45.20 | 165,183 | -0.13(-0.29%) |
May 12, 2016 | 46.85 | 46.85 | 44.86 | 45.33 | 196,843 | -1.23(-2.64%) |
May 11, 2016 | 46.72 | 46.95 | 46.41 | 46.56 | 136,749 | -0.36(-0.77%) |
May 10, 2016 | 46.06 | 47.00 | 45.96 | 46.92 | 151,198 | +1.10(+2.40%) |
May 09, 2016 | 46.04 | 46.42 | 45.76 | 45.82 | 209,137 | -0.31(-0.67%) |
May 06, 2016 | 45.48 | 46.15 | 45.14 | 46.13 | 207,586 | +0.24(+0.52%) |
May 05, 2016 | 46.63 | 46.98 | 45.89 | 45.89 | 209,767 | -0.44(-0.95%) |
May 04, 2016 | 46.77 | 47.22 | 45.77 | 46.33 | 188,193 | -0.83(-1.76%) |
May 03, 2016 | 46.98 | 47.50 | 46.80 | 47.16 | 183,242 | -0.54(-1.13%) |