Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 79.00 | 79.00 | 77.67 | 77.67 | 532,275 | -1.30(-1.64%) |
Apr 27, 2017 | 76.63 | 80.34 | 75.64 | 78.96 | 621,468 | +2.33(+3.04%) |
Apr 26, 2017 | 78.14 | 78.70 | 76.43 | 76.63 | 608,420 | -1.51(-1.93%) |
Apr 25, 2017 | 78.40 | 79.09 | 78.14 | 78.14 | 489,848 | +0.13(+0.17%) |
Apr 24, 2017 | 75.38 | 78.44 | 74.86 | 78.01 | 653,149 | +4.23(+5.74%) |
Apr 21, 2017 | 73.91 | 74.04 | 73.13 | 73.78 | 281,710 | -0.09(-0.12%) |
Apr 20, 2017 | 72.96 | 73.99 | 72.22 | 73.86 | 289,998 | +1.34(+1.85%) |
Apr 19, 2017 | 72.91 | 73.48 | 72.09 | 72.53 | 331,160 | +0.00(+0.00%) |
Apr 18, 2017 | 72.83 | 73.10 | 72.31 | 72.53 | 358,207 | -0.43(-0.59%) |
Apr 17, 2017 | 71.96 | 73.04 | 71.96 | 72.96 | 221,091 | +1.21(+1.69%) |
Apr 13, 2017 | 72.40 | 73.04 | 71.70 | 71.75 | 329,243 | -0.69(-0.95%) |
Apr 12, 2017 | 74.81 | 74.81 | 72.27 | 72.44 | 477,108 | -2.51(-3.34%) |
Apr 11, 2017 | 74.60 | 75.07 | 73.99 | 74.94 | 273,772 | +0.26(+0.35%) |
Apr 10, 2017 | 74.77 | 75.25 | 74.12 | 74.68 | 300,478 | +0.86(+1.17%) |
Apr 07, 2017 | 74.55 | 75.28 | 73.73 | 73.82 | 336,659 | -0.82(-1.10%) |
Apr 06, 2017 | 74.21 | 75.07 | 73.78 | 74.64 | 279,484 | +0.26(+0.35%) |
Apr 05, 2017 | 75.16 | 76.27 | 74.29 | 74.38 | 561,939 | -0.52(-0.69%) |
Apr 04, 2017 | 73.73 | 74.88 | 73.61 | 74.90 | 371,257 | +0.90(+1.22%) |
Apr 03, 2017 | 74.29 | 74.38 | 73.26 | 73.99 | 372,910 | -0.30(-0.41%) |
Mar 31, 2017 | 73.82 | 74.34 | 73.39 | 74.29 | 289,061 | +0.39(+0.52%) |
Mar 30, 2017 | 73.30 | 74.29 | 73.26 | 73.91 | 214,376 | +0.65(+0.88%) |
Mar 29, 2017 | 73.61 | 73.61 | 72.87 | 73.26 | 172,810 | -0.34(-0.47%) |
Mar 28, 2017 | 73.65 | 74.21 | 73.30 | 73.61 | 209,662 | -0.30(-0.41%) |
Mar 27, 2017 | 72.36 | 74.17 | 72.27 | 73.91 | 241,439 | +0.65(+0.88%) |
Mar 24, 2017 | 73.73 | 74.68 | 72.87 | 73.26 | 216,920 | -0.09(-0.12%) |
Mar 23, 2017 | 73.30 | 73.78 | 72.83 | 73.35 | 280,493 | +0.22(+0.29%) |
Mar 22, 2017 | 72.14 | 73.13 | 72.06 | 73.13 | 278,136 | +1.03(+1.43%) |
Mar 21, 2017 | 74.25 | 74.64 | 72.06 | 72.10 | 475,986 | -2.11(-2.84%) |
Mar 20, 2017 | 73.18 | 74.21 | 72.19 | 74.21 | 554,366 | +0.65(+0.88%) |
Mar 17, 2017 | 73.78 | 74.72 | 73.56 | 73.56 | 573,997 | -0.34(-0.47%) |
Mar 16, 2017 | 73.69 | 74.34 | 73.56 | 73.91 | 359,077 | +0.34(+0.47%) |
Mar 15, 2017 | 73.52 | 73.99 | 72.70 | 73.56 | 294,799 | +0.47(+0.65%) |
Mar 14, 2017 | 72.19 | 73.35 | 71.80 | 73.09 | 465,042 | +0.77(+1.07%) |
Mar 13, 2017 | 72.44 | 73.73 | 72.19 | 72.31 | 429,831 | -0.26(-0.36%) |
Mar 10, 2017 | 72.79 | 73.35 | 72.05 | 72.57 | 367,429 | -0.43(-0.59%) |
Mar 09, 2017 | 72.27 | 73.26 | 72.23 | 73.00 | 402,011 | +0.73(+1.01%) |
Mar 08, 2017 | 72.66 | 73.13 | 72.14 | 72.27 | 330,567 | -0.13(-0.18%) |
Mar 07, 2017 | 71.97 | 72.87 | 71.80 | 72.40 | 377,312 | +0.17(+0.24%) |
Mar 06, 2017 | 72.01 | 72.53 | 71.75 | 72.23 | 299,455 | -0.43(-0.59%) |
Mar 03, 2017 | 71.97 | 72.92 | 71.88 | 72.66 | 451,351 | +0.73(+1.02%) |
Mar 02, 2017 | 73.95 | 73.99 | 71.58 | 71.93 | 636,399 | -2.24(-3.02%) |
Mar 01, 2017 | 73.30 | 74.38 | 72.96 | 74.17 | 490,255 | +1.81(+2.50%) |
Feb 28, 2017 | 74.34 | 74.47 | 72.31 | 72.36 | 639,609 | -2.07(-2.78%) |
Feb 27, 2017 | 73.91 | 74.72 | 73.18 | 74.42 | 600,461 | +0.34(+0.46%) |
Feb 24, 2017 | 74.08 | 75.07 | 72.27 | 74.08 | 875,972 | -1.51(-1.99%) |
Feb 23, 2017 | 85.36 | 85.66 | 71.97 | 75.59 | 2,726,793 | -11.45(-13.16%) |
Feb 22, 2017 | 87.68 | 87.90 | 86.65 | 87.04 | 521,461 | -0.56(-0.64%) |
Feb 21, 2017 | 86.69 | 88.07 | 86.30 | 87.60 | 477,716 | +1.85(+2.16%) |
Feb 17, 2017 | 85.74 | 85.74 | 85.74 | 0 | -0.30(-0.35%) | |
Feb 16, 2017 | 86.69 | 86.86 | 84.80 | 86.05 | 799,237 | -0.47(-0.55%) |
Feb 15, 2017 | 87.16 | 87.59 | 86.00 | 86.52 | 495,371 | -0.65(-0.74%) |
Feb 14, 2017 | 85.83 | 87.55 | 85.53 | 87.16 | 485,108 | +1.85(+2.17%) |
Feb 13, 2017 | 84.80 | 87.85 | 84.28 | 85.31 | 1,278,651 | +1.98(+2.38%) |
Feb 10, 2017 | 82.26 | 83.68 | 81.66 | 83.33 | 472,189 | +1.59(+1.95%) |
Feb 09, 2017 | 82.09 | 82.21 | 80.19 | 81.74 | 371,985 | +0.90(+1.12%) |
Feb 08, 2017 | 81.57 | 81.87 | 80.54 | 80.84 | 222,257 | -0.65(-0.79%) |
Feb 07, 2017 | 81.78 | 82.17 | 80.49 | 81.48 | 304,548 | +0.09(+0.11%) |
Feb 06, 2017 | 81.10 | 81.87 | 80.49 | 81.40 | 601,170 | +0.30(+0.37%) |
Feb 03, 2017 | 80.67 | 81.48 | 80.58 | 81.10 | 270,484 | +0.77(+0.96%) |
Feb 02, 2017 | 80.62 | 80.79 | 79.33 | 80.32 | 409,716 | -0.17(-0.21%) |
Feb 01, 2017 | 81.14 | 81.67 | 79.93 | 80.49 | 268,940 | +0.09(+0.11%) |
Jan 31, 2017 | 79.46 | 80.71 | 78.90 | 80.41 | 405,274 | +0.60(+0.76%) |
Jan 30, 2017 | 80.49 | 80.62 | 78.94 | 79.80 | 209,443 | -0.60(-0.75%) |
Jan 27, 2017 | 80.02 | 80.45 | 79.59 | 80.41 | 152,415 | +0.43(+0.54%) |
Jan 26, 2017 | 80.36 | 80.45 | 79.20 | 79.98 | 356,094 | +0.22(+0.27%) |
Jan 25, 2017 | 80.06 | 80.83 | 79.24 | 79.76 | 274,649 | +0.60(+0.76%) |
Jan 24, 2017 | 76.96 | 79.80 | 76.83 | 79.16 | 601,495 | +2.50(+3.26%) |
Jan 23, 2017 | 76.75 | 77.22 | 75.63 | 76.66 | 270,645 | -0.13(-0.17%) |
Jan 20, 2017 | 76.36 | 77.65 | 76.36 | 76.79 | 356,565 | +0.17(+0.22%) |
Jan 19, 2017 | 76.88 | 77.22 | 76.27 | 76.62 | 239,833 | -0.26(-0.34%) |
Jan 18, 2017 | 76.06 | 77.14 | 75.97 | 76.88 | 344,251 | +0.95(+1.25%) |
Jan 17, 2017 | 77.44 | 77.44 | 75.46 | 75.93 | 235,121 | -1.68(-2.16%) |
Jan 13, 2017 | 77.61 | 77.61 | 77.61 | 0 | +0.09(+0.11%) | |
Jan 12, 2017 | 78.77 | 78.77 | 75.71 | 77.52 | 314,666 | -1.16(-1.48%) |
Jan 11, 2017 | 78.47 | 79.93 | 78.13 | 78.68 | 301,263 | +0.43(+0.55%) |
Jan 10, 2017 | 76.53 | 78.68 | 76.53 | 78.25 | 354,403 | +1.89(+2.48%) |
Jan 09, 2017 | 76.49 | 76.92 | 75.11 | 76.36 | 280,792 | -0.00(-0.00%) |
Jan 06, 2017 | 76.75 | 77.05 | 75.37 | 76.36 | 489,351 | -0.39(-0.50%) |
Jan 05, 2017 | 78.51 | 78.66 | 76.58 | 76.75 | 404,713 | -1.72(-2.19%) |
Jan 04, 2017 | 78.03 | 79.36 | 77.82 | 78.46 | 578,508 | +0.69(+0.88%) |
Jan 03, 2017 | 79.28 | 79.71 | 77.56 | 77.78 | 404,047 | -0.60(-0.77%) |
Dec 30, 2016 | 78.38 | 78.38 | 78.38 | 0 | -0.34(-0.44%) | |
Dec 29, 2016 | 78.68 | 79.19 | 77.95 | 78.72 | 158,352 | +0.26(+0.33%) |
Dec 28, 2016 | 78.25 | 79.44 | 77.96 | 78.46 | 355,333 | +0.34(+0.44%) |
Dec 27, 2016 | 78.25 | 79.36 | 77.95 | 78.12 | 228,639 | +0.17(+0.22%) |
Dec 23, 2016 | 77.95 | 77.95 | 77.95 | 0 | -0.43(-0.55%) | |
Dec 22, 2016 | 78.59 | 79.32 | 77.95 | 78.38 | 245,931 | -0.21(-0.27%) |
Dec 21, 2016 | 78.89 | 79.06 | 78.21 | 78.59 | 255,441 | -0.47(-0.60%) |
Dec 20, 2016 | 79.02 | 79.15 | 78.21 | 79.06 | 304,072 | +0.73(+0.93%) |
Dec 19, 2016 | 76.49 | 79.06 | 76.32 | 78.33 | 836,837 | +2.19(+2.87%) |
Dec 16, 2016 | 78.33 | 79.45 | 75.67 | 76.15 | 1,245,043 | -1.67(-2.15%) |
Dec 15, 2016 | 80.44 | 84.08 | 76.36 | 77.82 | 2,365,280 | +5.11(+7.02%) |
Dec 14, 2016 | 73.79 | 74.30 | 72.63 | 72.71 | 324,615 | -1.03(-1.40%) |
Dec 13, 2016 | 73.44 | 74.45 | 72.94 | 73.74 | 395,358 | +0.73(+1.00%) |
Dec 12, 2016 | 71.21 | 73.23 | 70.87 | 73.01 | 390,507 | +0.21(+0.29%) |
Dec 09, 2016 | 73.06 | 73.87 | 71.73 | 72.80 | 261,341 | +0.00(+0.00%) |
Dec 08, 2016 | 71.04 | 72.93 | 70.91 | 72.80 | 363,563 | +1.42(+1.98%) |
Dec 07, 2016 | 70.78 | 72.07 | 70.18 | 71.38 | 552,971 | +0.69(+0.97%) |
Dec 06, 2016 | 70.31 | 70.96 | 69.13 | 70.70 | 361,093 | +0.90(+1.29%) |
Dec 05, 2016 | 68.04 | 70.01 | 67.01 | 69.80 | 701,176 | +2.36(+3.50%) |
Dec 02, 2016 | 66.41 | 67.48 | 65.21 | 67.44 | 284,322 | +0.90(+1.35%) |
Dec 01, 2016 | 68.00 | 68.30 | 65.89 | 66.54 | 383,988 | -1.42(-2.08%) |
Nov 30, 2016 | 69.28 | 69.41 | 67.65 | 67.95 | 352,652 | -1.16(-1.68%) |
Nov 29, 2016 | 68.38 | 69.54 | 67.74 | 69.11 | 267,179 | +0.77(+1.13%) |
Nov 28, 2016 | 69.24 | 69.41 | 68.17 | 68.34 | 194,899 | -1.07(-1.55%) |
Nov 25, 2016 | 69.50 | 69.84 | 69.09 | 69.41 | 143,118 | +0.09(+0.12%) |
Nov 23, 2016 | 69.33 | 69.33 | 69.33 | 0 | +0.47(+0.69%) | |
Nov 22, 2016 | 67.48 | 68.98 | 67.01 | 68.85 | 283,898 | +1.63(+2.43%) |
Nov 21, 2016 | 66.71 | 67.49 | 66.62 | 67.22 | 353,771 | +0.69(+1.03%) |
Nov 18, 2016 | 66.79 | 66.84 | 66.06 | 66.54 | 402,184 | +0.04(+0.06%) |
Nov 17, 2016 | 66.97 | 67.82 | 66.37 | 66.49 | 368,604 | -0.34(-0.51%) |
Nov 16, 2016 | 66.24 | 67.39 | 65.94 | 66.84 | 258,728 | +0.17(+0.26%) |
Nov 15, 2016 | 66.62 | 67.53 | 65.94 | 66.67 | 374,061 | +0.77(+1.17%) |
Nov 14, 2016 | 66.62 | 67.63 | 65.34 | 65.89 | 336,452 | -0.30(-0.45%) |
Nov 11, 2016 | 64.01 | 66.67 | 63.89 | 66.19 | 517,564 | +2.10(+3.28%) |
Nov 10, 2016 | 63.88 | 64.52 | 63.10 | 64.09 | 568,307 | +0.82(+1.29%) |
Nov 09, 2016 | 60.53 | 63.49 | 60.19 | 63.28 | 333,688 | +1.54(+2.50%) |
Nov 08, 2016 | 61.60 | 62.03 | 61.00 | 61.73 | 253,270 | +0.13(+0.21%) |
Nov 07, 2016 | 61.39 | 62.44 | 61.20 | 61.60 | 434,463 | +1.54(+2.57%) |
Nov 04, 2016 | 59.24 | 61.90 | 58.96 | 60.06 | 370,120 | +0.73(+1.23%) |
Nov 03, 2016 | 59.59 | 59.80 | 58.69 | 59.33 | 342,444 | -0.34(-0.58%) |
Nov 02, 2016 | 60.40 | 60.83 | 59.54 | 59.67 | 388,775 | -0.69(-1.14%) |
Nov 01, 2016 | 60.27 | 60.87 | 58.86 | 60.36 | 781,849 | -0.26(-0.42%) |
Oct 31, 2016 | 59.63 | 61.13 | 59.42 | 60.62 | 698,123 | +1.03(+1.73%) |
Oct 28, 2016 | 59.93 | 60.62 | 59.16 | 59.59 | 586,132 | -0.09(-0.14%) |
Oct 27, 2016 | 68.64 | 69.07 | 58.43 | 59.67 | 1,640,816 | -9.44(-13.66%) |
Oct 26, 2016 | 68.81 | 69.75 | 68.72 | 69.11 | 595,911 | +0.00(+0.00%) |
Oct 25, 2016 | 69.37 | 69.38 | 68.34 | 69.11 | 321,715 | -0.21(-0.31%) |
Oct 24, 2016 | 68.90 | 69.63 | 68.60 | 69.33 | 401,945 | +1.03(+1.51%) |
Oct 21, 2016 | 67.44 | 68.77 | 66.67 | 68.30 | 332,817 | +0.51(+0.76%) |
Oct 20, 2016 | 68.04 | 68.25 | 67.39 | 67.78 | 315,135 | -0.21(-0.32%) |
Oct 19, 2016 | 67.57 | 68.51 | 67.14 | 68.00 | 357,758 | +0.51(+0.76%) |
Oct 18, 2016 | 67.14 | 67.87 | 66.84 | 67.48 | 447,020 | +0.86(+1.29%) |
Oct 17, 2016 | 66.11 | 66.97 | 65.89 | 66.62 | 238,602 | +0.68(+1.03%) |
Oct 14, 2016 | 66.53 | 67.21 | 65.91 | 65.94 | 343,313 | -0.40(-0.61%) |
Oct 13, 2016 | 66.75 | 66.84 | 65.95 | 66.35 | 449,313 | -0.88(-1.31%) |
Oct 12, 2016 | 66.53 | 67.33 | 65.83 | 67.23 | 339,125 | +0.47(+0.71%) |
Oct 11, 2016 | 67.59 | 67.59 | 65.81 | 66.76 | 378,198 | -0.63(-0.93%) |
Oct 10, 2016 | 67.22 | 67.76 | 67.13 | 67.39 | 188,698 | +0.16(+0.24%) |
Oct 07, 2016 | 67.34 | 67.43 | 66.69 | 67.22 | 463,797 | +0.09(+0.14%) |
Oct 06, 2016 | 67.05 | 67.21 | 66.45 | 67.13 | 260,818 | +0.18(+0.27%) |
Oct 05, 2016 | 65.82 | 67.33 | 64.99 | 66.95 | 358,663 | +0.21(+0.32%) |
Oct 04, 2016 | 67.39 | 67.93 | 66.58 | 66.74 | 245,663 | -0.34(-0.51%) |
Oct 03, 2016 | 67.61 | 68.35 | 66.83 | 67.08 | 311,779 | -0.62(-0.91%) |
Sep 30, 2016 | 67.45 | 68.31 | 67.35 | 67.69 | 475,261 | +0.38(+0.56%) |
Sep 29, 2016 | 67.41 | 67.63 | 66.51 | 67.32 | 325,354 | -0.04(-0.06%) |
Sep 28, 2016 | 67.32 | 67.52 | 67.03 | 67.36 | 359,459 | +0.00(+0.00%) |
Sep 27, 2016 | 66.31 | 67.52 | 66.26 | 67.36 | 433,397 | +1.12(+1.69%) |
Sep 26, 2016 | 65.47 | 66.74 | 64.16 | 66.24 | 571,508 | -0.60(-0.90%) |
Sep 23, 2016 | 68.04 | 68.05 | 66.80 | 66.84 | 547,896 | -1.21(-1.77%) |
Sep 22, 2016 | 66.67 | 68.21 | 66.42 | 68.04 | 505,116 | +1.61(+2.42%) |
Sep 21, 2016 | 65.67 | 66.47 | 65.41 | 66.44 | 607,654 | +0.99(+1.51%) |
Sep 20, 2016 | 66.28 | 66.29 | 65.42 | 65.44 | 516,356 | -0.33(-0.51%) |
Sep 19, 2016 | 64.37 | 66.42 | 64.37 | 65.78 | 484,541 | +1.41(+2.19%) |
Sep 16, 2016 | 64.85 | 64.85 | 63.97 | 64.37 | 732,951 | -0.40(-0.62%) |
Sep 15, 2016 | 63.08 | 65.20 | 62.91 | 64.77 | 884,784 | +1.69(+2.68%) |
Sep 14, 2016 | 61.99 | 63.12 | 61.86 | 63.08 | 321,855 | +1.04(+1.68%) |
Sep 13, 2016 | 61.53 | 62.54 | 61.53 | 62.03 | 493,961 | +0.24(+0.39%) |
Sep 12, 2016 | 59.14 | 61.83 | 58.89 | 61.80 | 524,314 | +1.67(+2.77%) |
Sep 09, 2016 | 61.95 | 61.96 | 59.55 | 60.13 | 725,404 | -2.05(-3.30%) |
Sep 08, 2016 | 62.51 | 63.15 | 62.09 | 62.18 | 524,715 | -0.21(-0.33%) |
Sep 07, 2016 | 61.50 | 62.42 | 61.50 | 62.38 | 452,365 | +0.81(+1.32%) |
Sep 06, 2016 | 62.39 | 62.56 | 61.17 | 61.57 | 446,305 | +0.07(+0.11%) |
Sep 02, 2016 | 61.46 | 61.50 | 61.50 | 61.50 | 303,379 | +0.37(+0.60%) |
Sep 01, 2016 | 61.09 | 61.38 | 60.08 | 61.14 | 503,206 | +0.10(+0.17%) |
Aug 31, 2016 | 60.27 | 61.52 | 60.10 | 61.03 | 680,384 | +0.68(+1.13%) |
Aug 30, 2016 | 59.98 | 60.52 | 59.84 | 60.35 | 487,218 | +0.43(+0.71%) |
Aug 29, 2016 | 59.77 | 60.20 | 59.59 | 59.92 | 375,511 | +0.25(+0.42%) |
Aug 26, 2016 | 59.70 | 60.14 | 59.03 | 59.68 | 315,942 | +0.13(+0.22%) |
Aug 25, 2016 | 59.10 | 59.74 | 58.13 | 59.55 | 285,598 | +0.18(+0.30%) |
Aug 24, 2016 | 59.06 | 59.78 | 58.56 | 59.37 | 362,058 | +0.26(+0.45%) |
Aug 23, 2016 | 59.14 | 59.23 | 58.79 | 59.10 | 337,088 | +0.20(+0.33%) |
Aug 22, 2016 | 58.80 | 59.15 | 57.31 | 58.91 | 311,787 | -0.08(-0.13%) |
Aug 19, 2016 | 58.68 | 59.16 | 58.35 | 58.98 | 282,533 | +0.03(+0.06%) |
Aug 18, 2016 | 58.72 | 59.09 | 58.52 | 58.95 | 337,542 | +0.15(+0.26%) |
Aug 17, 2016 | 58.38 | 58.94 | 57.81 | 58.80 | 319,087 | +0.58(+1.00%) |
Aug 16, 2016 | 58.43 | 58.94 | 57.30 | 58.21 | 378,618 | -0.44(-0.76%) |
Aug 15, 2016 | 58.32 | 58.75 | 57.91 | 58.66 | 262,030 | +0.59(+1.02%) |
Aug 12, 2016 | 58.00 | 58.16 | 57.86 | 58.07 | 190,546 | -0.01(-0.01%) |
Aug 11, 2016 | 58.40 | 58.64 | 58.02 | 58.08 | 186,158 | -0.25(-0.43%) |
Aug 10, 2016 | 57.86 | 58.35 | 57.15 | 58.33 | 489,372 | +0.46(+0.80%) |
Aug 09, 2016 | 56.69 | 58.01 | 56.69 | 57.86 | 486,404 | +1.17(+2.07%) |
Aug 08, 2016 | 56.07 | 56.71 | 55.89 | 56.69 | 405,212 | +0.61(+1.08%) |
Aug 05, 2016 | 54.70 | 56.31 | 54.58 | 56.09 | 680,577 | +1.65(+3.03%) |
Aug 04, 2016 | 53.04 | 55.05 | 53.04 | 54.44 | 954,487 | +1.54(+2.91%) |
Aug 03, 2016 | 51.17 | 53.07 | 50.41 | 52.90 | 860,514 | +1.97(+3.88%) |
Aug 02, 2016 | 51.28 | 51.62 | 49.74 | 50.92 | 535,046 | +0.30(+0.59%) |
Aug 01, 2016 | 50.53 | 50.74 | 50.11 | 50.62 | 264,433 | +0.15(+0.30%) |
Jul 29, 2016 | 50.85 | 50.85 | 50.18 | 50.47 | 302,129 | -0.28(-0.56%) |
Jul 28, 2016 | 50.35 | 50.99 | 50.10 | 50.75 | 207,085 | +0.27(+0.52%) |
Jul 27, 2016 | 50.41 | 50.55 | 50.08 | 50.49 | 164,817 | +0.20(+0.39%) |
Jul 26, 2016 | 49.48 | 50.50 | 49.48 | 50.29 | 261,724 | +0.73(+1.47%) |
Jul 25, 2016 | 48.89 | 49.74 | 48.89 | 49.56 | 145,582 | +0.55(+1.12%) |
Jul 22, 2016 | 48.66 | 49.08 | 47.99 | 49.02 | 233,432 | +0.46(+0.95%) |
Jul 21, 2016 | 49.06 | 49.49 | 48.52 | 48.56 | 221,367 | -0.73(-1.49%) |
Jul 20, 2016 | 48.74 | 49.43 | 48.67 | 49.29 | 140,356 | +0.66(+1.35%) |
Jul 19, 2016 | 48.69 | 49.00 | 48.51 | 48.63 | 103,034 | -0.25(-0.51%) |
Jul 18, 2016 | 48.77 | 49.22 | 47.22 | 48.88 | 204,132 | +0.13(+0.26%) |
Jul 15, 2016 | 48.68 | 48.94 | 45.64 | 48.75 | 115,475 | +0.38(+0.80%) |
Jul 14, 2016 | 48.79 | 48.85 | 48.33 | 48.37 | 217,106 | -0.06(-0.12%) |
Jul 13, 2016 | 49.11 | 49.28 | 48.36 | 48.43 | 280,876 | -0.45(-0.93%) |
Jul 12, 2016 | 48.68 | 49.27 | 48.37 | 48.88 | 210,344 | +0.57(+1.19%) |
Jul 11, 2016 | 48.12 | 48.61 | 48.05 | 48.31 | 201,214 | +0.41(+0.86%) |
Jul 08, 2016 | 46.88 | 48.03 | 46.46 | 47.90 | 249,070 | +1.44(+3.10%) |
Jul 07, 2016 | 46.13 | 47.22 | 46.09 | 46.46 | 147,138 | +0.28(+0.61%) |
Jul 05, 2016 | 46.57 | 46.87 | 45.97 | 46.18 | 266,433 | -0.76(-1.61%) |
Jul 01, 2016 | 47.32 | 46.94 | 46.94 | 46.94 | 176,594 | -0.49(-1.02%) |
Jun 30, 2016 | 46.42 | 47.43 | 46.11 | 47.42 | 398,271 | +1.14(+2.47%) |
Jun 29, 2016 | 45.55 | 46.35 | 45.32 | 46.28 | 282,931 | +1.20(+2.66%) |
Jun 28, 2016 | 44.89 | 45.52 | 44.70 | 45.08 | 258,740 | +0.48(+1.07%) |
Jun 27, 2016 | 45.77 | 45.99 | 44.26 | 44.60 | 427,089 | -1.58(-3.41%) |
Jun 24, 2016 | 46.85 | 47.27 | 46.02 | 46.18 | 576,056 | -2.43(-4.99%) |
Jun 23, 2016 | 47.93 | 48.93 | 47.67 | 48.60 | 265,644 | +0.96(+2.02%) |
Jun 22, 2016 | 48.66 | 48.66 | 46.93 | 47.64 | 712,854 | -1.56(-3.17%) |
Jun 21, 2016 | 49.62 | 49.68 | 48.95 | 49.20 | 256,882 | -0.43(-0.86%) |
Jun 20, 2016 | 50.08 | 50.16 | 49.46 | 49.63 | 341,868 | +0.14(+0.29%) |
Jun 17, 2016 | 49.75 | 49.90 | 49.12 | 49.48 | 562,705 | -0.25(-0.50%) |
Jun 16, 2016 | 49.44 | 49.91 | 49.13 | 49.73 | 213,773 | -0.03(-0.07%) |
Jun 15, 2016 | 50.05 | 50.08 | 49.46 | 49.76 | 250,012 | -0.02(-0.03%) |
Jun 14, 2016 | 49.48 | 49.91 | 49.44 | 49.78 | 206,578 | +0.24(+0.48%) |
Jun 13, 2016 | 49.84 | 50.12 | 49.07 | 49.54 | 410,567 | -0.66(-1.32%) |
Jun 10, 2016 | 50.16 | 50.29 | 48.59 | 50.21 | 277,998 | -0.37(-0.74%) |
Jun 09, 2016 | 50.50 | 50.66 | 50.17 | 50.58 | 186,678 | -0.09(-0.17%) |
Jun 08, 2016 | 50.30 | 50.96 | 49.81 | 50.67 | 236,722 | +0.31(+0.61%) |
Jun 07, 2016 | 50.29 | 50.56 | 50.03 | 50.36 | 199,322 | +0.06(+0.12%) |
Jun 06, 2016 | 50.14 | 50.59 | 49.83 | 50.30 | 256,600 | +0.23(+0.46%) |
Jun 03, 2016 | 49.92 | 50.22 | 49.51 | 50.07 | 262,404 | +0.14(+0.29%) |
Jun 02, 2016 | 49.73 | 50.08 | 49.64 | 49.92 | 254,882 | +0.11(+0.22%) |
Jun 01, 2016 | 49.37 | 49.89 | 48.56 | 49.81 | 220,121 | +0.16(+0.33%) |
May 31, 2016 | 49.48 | 49.78 | 49.26 | 49.65 | 301,944 | +0.35(+0.71%) |
May 27, 2016 | 48.97 | 49.30 | 49.30 | 49.30 | 209,706 | +0.23(+0.47%) |
May 26, 2016 | 48.77 | 49.36 | 48.54 | 49.07 | 213,176 | +0.31(+0.63%) |
May 25, 2016 | 48.55 | 48.80 | 48.38 | 48.77 | 186,860 | +0.20(+0.40%) |
May 24, 2016 | 47.66 | 48.81 | 47.36 | 48.57 | 416,929 | +1.05(+2.20%) |
May 23, 2016 | 47.28 | 47.89 | 47.27 | 47.52 | 318,511 | +0.19(+0.40%) |
May 20, 2016 | 46.71 | 47.50 | 46.56 | 47.34 | 603,751 | +0.79(+1.70%) |
May 19, 2016 | 46.39 | 46.87 | 46.29 | 46.54 | 299,944 | -0.03(-0.05%) |
May 18, 2016 | 45.93 | 47.14 | 45.45 | 46.57 | 261,305 | +0.45(+0.98%) |
May 17, 2016 | 46.48 | 46.71 | 45.64 | 46.12 | 691,401 | -0.45(-0.97%) |
May 16, 2016 | 46.80 | 46.86 | 45.72 | 46.57 | 264,399 | -0.03(-0.05%) |
May 13, 2016 | 46.70 | 47.53 | 45.87 | 46.59 | 454,256 | -0.04(-0.09%) |
May 12, 2016 | 47.08 | 47.82 | 46.25 | 46.64 | 418,304 | -0.40(-0.85%) |
May 11, 2016 | 47.43 | 47.88 | 47.00 | 47.04 | 238,364 | -0.33(-0.70%) |
May 10, 2016 | 46.86 | 47.63 | 46.57 | 47.37 | 275,645 | +0.66(+1.40%) |
May 09, 2016 | 46.94 | 47.35 | 46.51 | 46.71 | 271,042 | -0.26(-0.56%) |
May 06, 2016 | 46.51 | 46.99 | 46.17 | 46.98 | 337,744 | +0.36(+0.77%) |
May 05, 2016 | 47.27 | 47.65 | 46.27 | 46.62 | 497,368 | -0.47(-0.99%) |
May 04, 2016 | 47.55 | 47.87 | 46.97 | 47.09 | 316,700 | -0.70(-1.46%) |
May 03, 2016 | 48.01 | 48.39 | 46.98 | 47.79 | 659,499 | -0.71(-1.46%) |