Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.86 | 46.09 | 45.32 | 45.99 | 768,975 | +0.12(+0.27%) |
Apr 27, 2017 | 45.26 | 46.03 | 44.77 | 45.86 | 564,402 | +0.66(+1.47%) |
Apr 26, 2017 | 45.15 | 45.93 | 45.08 | 45.20 | 750,465 | +0.18(+0.41%) |
Apr 25, 2017 | 45.27 | 45.88 | 44.68 | 45.02 | 660,010 | -0.15(-0.33%) |
Apr 24, 2017 | 45.22 | 45.65 | 44.55 | 45.17 | 628,565 | +0.37(+0.82%) |
Apr 21, 2017 | 45.45 | 45.66 | 44.48 | 44.80 | 614,984 | -0.76(-1.68%) |
Apr 20, 2017 | 44.31 | 46.01 | 44.31 | 45.57 | 1,005,548 | +1.57(+3.57%) |
Apr 19, 2017 | 43.19 | 44.73 | 43.19 | 44.00 | 809,787 | +1.05(+2.44%) |
Apr 18, 2017 | 43.12 | 43.49 | 42.67 | 42.95 | 382,448 | -0.29(-0.67%) |
Apr 17, 2017 | 43.40 | 43.69 | 42.59 | 43.24 | 456,746 | -0.11(-0.25%) |
Apr 13, 2017 | 43.58 | 43.75 | 42.77 | 43.35 | 540,240 | -0.25(-0.57%) |
Apr 12, 2017 | 44.05 | 44.32 | 43.43 | 43.60 | 575,896 | -0.44(-1.00%) |
Apr 11, 2017 | 43.61 | 44.34 | 43.28 | 44.04 | 743,993 | +0.42(+0.97%) |
Apr 10, 2017 | 42.24 | 43.98 | 41.96 | 43.61 | 1,065,289 | +1.65(+3.94%) |
Apr 07, 2017 | 42.17 | 42.84 | 41.65 | 41.96 | 793,164 | -0.36(-0.84%) |
Apr 06, 2017 | 41.35 | 43.16 | 41.08 | 42.32 | 862,363 | +1.27(+3.10%) |
Apr 05, 2017 | 40.90 | 42.01 | 40.32 | 41.05 | 1,018,377 | +0.32(+0.77%) |
Apr 04, 2017 | 41.63 | 41.63 | 40.11 | 40.73 | 954,988 | -1.23(-2.93%) |
Apr 03, 2017 | 43.15 | 43.41 | 40.71 | 41.96 | 1,241,908 | -1.43(-3.29%) |
Mar 31, 2017 | 43.99 | 44.44 | 43.28 | 43.39 | 697,739 | -0.62(-1.42%) |
Mar 30, 2017 | 43.41 | 44.21 | 43.21 | 44.01 | 669,855 | +0.43(+0.99%) |
Mar 29, 2017 | 40.64 | 44.28 | 40.30 | 43.58 | 1,499,916 | +2.97(+7.30%) |
Mar 28, 2017 | 39.15 | 40.66 | 39.15 | 40.62 | 980,668 | +1.25(+3.18%) |
Mar 27, 2017 | 38.73 | 39.98 | 38.62 | 39.36 | 799,315 | +0.00(+0.00%) |
Mar 24, 2017 | 39.24 | 39.57 | 38.92 | 39.36 | 485,348 | +0.12(+0.32%) |
Mar 23, 2017 | 38.99 | 40.22 | 38.99 | 39.24 | 1,188,454 | +0.31(+0.79%) |
Mar 22, 2017 | 39.83 | 39.83 | 38.62 | 38.93 | 1,276,445 | -0.90(-2.27%) |
Mar 21, 2017 | 41.22 | 41.22 | 39.08 | 39.84 | 1,204,100 | -1.46(-3.53%) |
Mar 20, 2017 | 43.24 | 43.37 | 41.05 | 41.30 | 939,268 | -1.96(-4.53%) |
Mar 17, 2017 | 43.28 | 43.84 | 43.01 | 43.25 | 1,000,296 | -0.02(-0.06%) |
Mar 16, 2017 | 43.04 | 43.74 | 42.79 | 43.28 | 547,354 | +0.13(+0.31%) |
Mar 15, 2017 | 43.09 | 43.39 | 42.33 | 43.14 | 499,561 | -0.01(-0.02%) |
Mar 14, 2017 | 43.03 | 43.51 | 42.68 | 43.15 | 486,623 | +0.29(+0.68%) |
Mar 13, 2017 | 43.65 | 43.92 | 42.51 | 42.86 | 791,811 | -1.22(-2.77%) |
Mar 10, 2017 | 43.90 | 44.35 | 43.45 | 44.08 | 637,556 | +0.34(+0.78%) |
Mar 09, 2017 | 44.22 | 44.32 | 43.34 | 43.74 | 706,649 | -0.48(-1.09%) |
Mar 08, 2017 | 42.79 | 44.75 | 42.42 | 44.22 | 1,181,828 | +1.43(+3.35%) |
Mar 07, 2017 | 42.52 | 43.06 | 42.30 | 42.79 | 958,069 | +0.16(+0.37%) |
Mar 06, 2017 | 43.67 | 43.73 | 42.43 | 42.63 | 823,012 | -1.35(-3.07%) |
Mar 03, 2017 | 44.67 | 44.91 | 43.41 | 43.98 | 897,433 | -0.61(-1.38%) |
Mar 02, 2017 | 43.73 | 44.69 | 43.49 | 44.60 | 1,703,498 | +0.47(+1.07%) |
Mar 01, 2017 | 45.67 | 46.20 | 43.79 | 44.12 | 1,450,353 | -1.09(-2.42%) |
Feb 28, 2017 | 46.47 | 46.65 | 44.60 | 45.22 | 1,760,652 | -1.32(-2.83%) |
Feb 27, 2017 | 47.12 | 47.82 | 46.52 | 46.54 | 7,075,692 | -0.74(-1.56%) |
Feb 24, 2017 | 46.66 | 47.85 | 46.29 | 47.28 | 3,730,609 | +1.92(+4.24%) |
Feb 23, 2017 | 45.96 | 47.12 | 45.24 | 45.35 | 1,397,661 | -0.46(-1.01%) |
Feb 22, 2017 | 44.33 | 46.64 | 44.33 | 45.82 | 1,848,014 | +1.40(+3.16%) |
Feb 21, 2017 | 45.82 | 48.77 | 44.26 | 44.41 | 2,548,920 | -4.01(-8.29%) |
Feb 17, 2017 | 48.43 | 48.43 | 48.43 | 0 | +0.22(+0.45%) | |
Feb 16, 2017 | 49.80 | 50.23 | 47.86 | 48.21 | 784,678 | -2.02(-4.01%) |
Feb 15, 2017 | 48.95 | 50.56 | 48.93 | 50.23 | 580,721 | +1.09(+2.21%) |
Feb 14, 2017 | 47.56 | 49.35 | 47.56 | 49.14 | 531,285 | +1.24(+2.58%) |
Feb 13, 2017 | 49.04 | 49.42 | 47.62 | 47.91 | 498,195 | -0.85(-1.75%) |
Feb 10, 2017 | 47.89 | 49.59 | 47.47 | 48.76 | 766,474 | +1.24(+2.62%) |
Feb 09, 2017 | 46.52 | 48.02 | 46.05 | 47.52 | 628,314 | +1.00(+2.14%) |
Feb 08, 2017 | 45.17 | 46.56 | 44.82 | 46.52 | 826,095 | +1.29(+2.86%) |
Feb 07, 2017 | 46.88 | 46.88 | 45.16 | 45.23 | 950,526 | -1.43(-3.07%) |
Feb 06, 2017 | 47.45 | 48.38 | 46.59 | 46.66 | 522,300 | -0.77(-1.63%) |
Feb 03, 2017 | 47.17 | 49.23 | 46.16 | 47.43 | 1,713,429 | +0.29(+0.62%) |
Feb 02, 2017 | 46.30 | 47.81 | 46.07 | 47.14 | 751,968 | +0.98(+2.12%) |
Feb 01, 2017 | 46.75 | 46.96 | 45.78 | 46.16 | 702,031 | -0.65(-1.38%) |
Jan 31, 2017 | 45.56 | 46.98 | 45.12 | 46.81 | 835,066 | +0.54(+1.17%) |
Jan 30, 2017 | 45.10 | 46.64 | 44.46 | 46.27 | 894,605 | +0.95(+2.09%) |
Jan 27, 2017 | 47.08 | 47.28 | 45.14 | 45.33 | 743,141 | -1.59(-3.39%) |
Jan 26, 2017 | 47.63 | 48.19 | 46.91 | 46.92 | 387,944 | -0.70(-1.46%) |
Jan 25, 2017 | 47.75 | 48.22 | 47.47 | 47.62 | 426,387 | +0.05(+0.10%) |
Jan 24, 2017 | 47.23 | 47.90 | 47.08 | 47.57 | 523,293 | +0.57(+1.22%) |
Jan 23, 2017 | 47.28 | 47.58 | 46.64 | 46.99 | 396,982 | -0.32(-0.67%) |
Jan 20, 2017 | 46.75 | 47.68 | 46.30 | 47.31 | 502,138 | +0.79(+1.69%) |
Jan 19, 2017 | 47.22 | 47.91 | 46.12 | 46.52 | 437,372 | -0.66(-1.41%) |
Jan 18, 2017 | 47.02 | 47.60 | 45.66 | 47.18 | 759,885 | -0.07(-0.16%) |
Jan 17, 2017 | 47.12 | 48.80 | 46.84 | 47.26 | 770,370 | +0.43(+0.92%) |
Jan 13, 2017 | 46.83 | 46.83 | 46.83 | 0 | +0.07(+0.14%) | |
Jan 12, 2017 | 46.90 | 47.32 | 46.50 | 46.76 | 806,527 | -0.33(-0.70%) |
Jan 11, 2017 | 46.61 | 47.14 | 45.91 | 47.09 | 774,428 | +0.66(+1.41%) |
Jan 10, 2017 | 46.23 | 47.43 | 46.05 | 46.44 | 754,433 | -0.13(-0.28%) |
Jan 09, 2017 | 46.58 | 47.09 | 46.19 | 46.57 | 620,975 | -0.19(-0.41%) |
Jan 06, 2017 | 47.23 | 47.29 | 46.35 | 46.76 | 1,113,891 | -0.09(-0.19%) |
Jan 05, 2017 | 50.13 | 50.33 | 45.82 | 46.85 | 2,463,633 | -5.33(-10.22%) |
Jan 04, 2017 | 51.58 | 52.62 | 51.58 | 52.19 | 675,491 | +1.00(+1.94%) |
Jan 03, 2017 | 52.78 | 52.78 | 50.31 | 51.19 | 675,771 | -0.80(-1.55%) |
Dec 30, 2016 | 51.99 | 51.99 | 51.99 | 0 | +0.18(+0.35%) | |
Dec 29, 2016 | 51.38 | 52.36 | 50.97 | 51.81 | 358,446 | +0.48(+0.94%) |
Dec 28, 2016 | 52.33 | 52.89 | 51.28 | 51.33 | 387,788 | -0.87(-1.67%) |
Dec 27, 2016 | 51.07 | 53.20 | 51.07 | 52.20 | 724,189 | +1.34(+2.64%) |
Dec 23, 2016 | 50.86 | 50.86 | 50.86 | 0 | -0.20(-0.39%) | |
Dec 22, 2016 | 54.64 | 55.58 | 50.38 | 51.06 | 862,586 | -3.99(-7.25%) |
Dec 21, 2016 | 55.61 | 56.09 | 54.98 | 55.05 | 379,879 | -0.94(-1.69%) |
Dec 20, 2016 | 54.09 | 56.51 | 54.09 | 56.00 | 551,552 | +2.36(+4.40%) |
Dec 19, 2016 | 52.98 | 54.54 | 52.60 | 53.63 | 608,013 | +1.03(+1.95%) |
Dec 16, 2016 | 54.89 | 54.94 | 52.60 | 52.61 | 1,097,766 | -2.52(-4.57%) |
Dec 15, 2016 | 56.70 | 57.03 | 55.01 | 55.13 | 624,717 | -1.02(-1.81%) |
Dec 14, 2016 | 56.75 | 57.26 | 55.94 | 56.15 | 693,345 | -0.65(-1.14%) |
Dec 13, 2016 | 57.16 | 57.46 | 55.72 | 56.79 | 627,877 | -0.37(-0.65%) |
Dec 12, 2016 | 59.33 | 59.67 | 57.10 | 57.16 | 477,836 | -2.66(-4.45%) |
Dec 09, 2016 | 60.11 | 60.91 | 59.07 | 59.82 | 499,034 | -0.70(-1.16%) |
Dec 08, 2016 | 60.16 | 61.37 | 59.37 | 60.53 | 665,651 | +0.06(+0.10%) |
Dec 07, 2016 | 59.44 | 60.75 | 58.90 | 60.47 | 669,286 | +1.15(+1.94%) |
Dec 06, 2016 | 59.32 | 59.69 | 58.71 | 59.32 | 480,359 | +0.17(+0.28%) |
Dec 05, 2016 | 59.09 | 60.41 | 58.74 | 59.15 | 576,311 | +0.46(+0.79%) |
Dec 02, 2016 | 59.42 | 59.96 | 58.20 | 58.69 | 543,023 | -0.61(-1.03%) |
Dec 01, 2016 | 59.04 | 61.02 | 58.80 | 59.30 | 658,743 | +0.06(+0.10%) |
Nov 30, 2016 | 58.85 | 59.66 | 57.65 | 59.24 | 836,005 | +0.24(+0.41%) |
Nov 29, 2016 | 58.94 | 60.25 | 58.30 | 59.00 | 589,710 | +0.09(+0.15%) |
Nov 28, 2016 | 60.67 | 60.87 | 57.71 | 58.91 | 875,489 | -2.02(-3.32%) |
Nov 25, 2016 | 62.38 | 62.58 | 60.46 | 60.93 | 383,062 | -1.14(-1.83%) |
Nov 23, 2016 | 62.07 | 62.07 | 62.07 | 0 | +1.17(+1.92%) | |
Nov 22, 2016 | 59.56 | 61.40 | 59.18 | 60.90 | 683,417 | +1.97(+3.35%) |
Nov 21, 2016 | 58.63 | 59.13 | 57.57 | 58.93 | 553,435 | +0.28(+0.48%) |
Nov 18, 2016 | 58.17 | 58.67 | 56.85 | 58.65 | 506,518 | +0.23(+0.40%) |
Nov 17, 2016 | 57.41 | 58.44 | 57.01 | 58.42 | 630,793 | +0.72(+1.25%) |
Nov 16, 2016 | 57.16 | 58.72 | 56.65 | 57.69 | 597,409 | +0.78(+1.37%) |
Nov 15, 2016 | 59.07 | 59.23 | 56.71 | 56.92 | 1,060,697 | -2.09(-3.54%) |
Nov 14, 2016 | 59.09 | 62.09 | 58.78 | 59.00 | 1,629,193 | -0.05(-0.08%) |
Nov 11, 2016 | 53.15 | 59.36 | 52.04 | 59.05 | 2,527,991 | +0.67(+1.15%) |
Nov 10, 2016 | 55.85 | 59.91 | 54.37 | 58.38 | 1,817,858 | +5.26(+9.90%) |
Nov 09, 2016 | 51.09 | 53.40 | 50.67 | 53.12 | 933,413 | +1.50(+2.90%) |
Nov 08, 2016 | 50.78 | 51.89 | 49.91 | 51.62 | 802,403 | +0.43(+0.84%) |
Nov 07, 2016 | 51.14 | 51.94 | 50.64 | 51.19 | 474,515 | +0.55(+1.08%) |
Nov 04, 2016 | 49.48 | 52.09 | 49.18 | 50.64 | 629,228 | +1.30(+2.64%) |
Nov 03, 2016 | 49.66 | 50.26 | 49.25 | 49.34 | 397,800 | -0.20(-0.40%) |
Nov 02, 2016 | 49.62 | 50.30 | 49.22 | 49.54 | 519,029 | -0.27(-0.53%) |
Nov 01, 2016 | 50.47 | 50.69 | 49.59 | 49.81 | 428,909 | -0.98(-1.92%) |
Oct 31, 2016 | 49.84 | 50.96 | 49.84 | 50.78 | 445,308 | +0.69(+1.37%) |
Oct 28, 2016 | 48.29 | 50.30 | 48.23 | 50.10 | 417,050 | +1.80(+3.72%) |
Oct 27, 2016 | 49.67 | 49.82 | 48.27 | 48.30 | 619,654 | -1.40(-2.82%) |
Oct 26, 2016 | 48.51 | 50.19 | 48.51 | 49.70 | 577,652 | +0.95(+1.95%) |
Oct 25, 2016 | 49.14 | 49.50 | 48.34 | 48.75 | 243,242 | -0.73(-1.47%) |
Oct 24, 2016 | 49.48 | 50.09 | 49.34 | 49.48 | 270,432 | +0.31(+0.62%) |
Oct 21, 2016 | 48.15 | 49.29 | 47.74 | 49.17 | 305,478 | +0.74(+1.52%) |
Oct 20, 2016 | 48.26 | 48.63 | 48.01 | 48.43 | 247,579 | +0.05(+0.10%) |
Oct 19, 2016 | 48.18 | 48.49 | 47.73 | 48.38 | 299,347 | +0.21(+0.43%) |
Oct 18, 2016 | 48.38 | 48.76 | 47.04 | 48.18 | 586,999 | +0.21(+0.43%) |
Oct 17, 2016 | 50.74 | 50.98 | 47.57 | 47.97 | 1,075,618 | -2.96(-5.81%) |
Oct 14, 2016 | 52.54 | 52.57 | 50.92 | 50.93 | 612,048 | -2.44(-4.56%) |
Oct 13, 2016 | 55.06 | 55.06 | 53.34 | 53.36 | 379,905 | -1.92(-3.48%) |
Oct 12, 2016 | 54.68 | 55.76 | 54.45 | 55.28 | 419,433 | +0.60(+1.11%) |
Oct 11, 2016 | 54.81 | 55.47 | 54.51 | 54.68 | 361,713 | -0.20(-0.36%) |
Oct 10, 2016 | 55.52 | 55.63 | 54.59 | 54.88 | 275,828 | -0.26(-0.47%) |
Oct 07, 2016 | 54.86 | 55.44 | 54.31 | 55.13 | 571,046 | +0.57(+1.05%) |
Oct 06, 2016 | 54.10 | 54.72 | 53.31 | 54.56 | 510,639 | +0.22(+0.41%) |
Oct 05, 2016 | 52.68 | 54.45 | 52.68 | 54.34 | 514,330 | +1.71(+3.24%) |
Oct 04, 2016 | 51.60 | 52.72 | 50.54 | 52.63 | 495,741 | +1.30(+2.53%) |
Oct 03, 2016 | 51.94 | 52.04 | 51.04 | 51.33 | 435,376 | -0.87(-1.67%) |
Sep 30, 2016 | 51.07 | 52.23 | 50.80 | 52.20 | 713,030 | +1.64(+3.24%) |
Sep 29, 2016 | 50.74 | 51.20 | 50.41 | 50.56 | 407,481 | -0.14(-0.28%) |
Sep 28, 2016 | 49.83 | 52.28 | 49.43 | 50.70 | 1,292,015 | +2.54(+5.26%) |
Sep 27, 2016 | 48.15 | 49.14 | 48.03 | 48.17 | 278,714 | -0.22(-0.44%) |
Sep 26, 2016 | 48.68 | 49.04 | 48.27 | 48.38 | 443,823 | -0.48(-0.98%) |
Sep 23, 2016 | 47.60 | 49.33 | 47.27 | 48.86 | 583,528 | +1.35(+2.84%) |
Sep 22, 2016 | 47.78 | 48.70 | 47.40 | 47.51 | 455,413 | -0.43(-0.90%) |
Sep 21, 2016 | 46.94 | 47.98 | 46.85 | 47.94 | 569,668 | +1.25(+2.68%) |
Sep 20, 2016 | 47.00 | 47.56 | 46.38 | 46.69 | 950,939 | -0.40(-0.84%) |
Sep 19, 2016 | 47.06 | 47.84 | 46.83 | 47.09 | 566,157 | +0.04(+0.09%) |
Sep 16, 2016 | 47.43 | 47.54 | 46.74 | 47.05 | 585,755 | -0.45(-0.94%) |
Sep 15, 2016 | 47.22 | 48.33 | 46.90 | 47.50 | 469,886 | -0.02(-0.03%) |
Sep 14, 2016 | 48.18 | 48.68 | 46.93 | 47.51 | 636,627 | -0.46(-0.97%) |
Sep 13, 2016 | 47.56 | 48.64 | 47.17 | 47.98 | 902,630 | -0.02(-0.05%) |
Sep 12, 2016 | 48.20 | 49.11 | 47.49 | 48.00 | 593,187 | -0.04(-0.09%) |
Sep 09, 2016 | 48.41 | 48.82 | 47.75 | 48.04 | 764,653 | -0.80(-1.64%) |
Sep 08, 2016 | 50.14 | 50.30 | 48.77 | 48.85 | 775,296 | -1.39(-2.77%) |
Sep 07, 2016 | 49.16 | 50.29 | 48.83 | 50.24 | 452,113 | +1.22(+2.48%) |
Sep 06, 2016 | 49.69 | 49.71 | 48.41 | 49.02 | 616,196 | -0.65(-1.30%) |
Sep 02, 2016 | 49.64 | 49.66 | 49.66 | 49.66 | 471,679 | +0.23(+0.47%) |
Sep 01, 2016 | 49.79 | 50.03 | 48.90 | 49.43 | 736,567 | -0.41(-0.83%) |
Aug 31, 2016 | 51.25 | 51.74 | 49.74 | 49.85 | 596,823 | -1.41(-2.74%) |
Aug 30, 2016 | 52.88 | 52.90 | 50.98 | 51.25 | 540,260 | -1.88(-3.54%) |
Aug 29, 2016 | 52.63 | 53.50 | 52.35 | 53.13 | 435,637 | +0.66(+1.26%) |
Aug 26, 2016 | 53.84 | 54.19 | 52.24 | 52.47 | 545,407 | -1.34(-2.49%) |
Aug 25, 2016 | 54.36 | 55.32 | 53.44 | 53.81 | 496,198 | -0.84(-1.53%) |
Aug 24, 2016 | 54.89 | 55.61 | 54.55 | 54.65 | 338,417 | -0.70(-1.27%) |
Aug 23, 2016 | 55.47 | 56.56 | 55.16 | 55.35 | 582,946 | -0.10(-0.18%) |
Aug 22, 2016 | 57.02 | 57.02 | 54.67 | 55.45 | 591,052 | -1.61(-2.83%) |
Aug 19, 2016 | 56.59 | 57.23 | 56.37 | 57.06 | 566,632 | +0.17(+0.29%) |
Aug 18, 2016 | 57.53 | 57.74 | 56.67 | 56.90 | 559,356 | -0.25(-0.43%) |
Aug 17, 2016 | 57.01 | 57.53 | 56.58 | 57.15 | 374,347 | -0.47(-0.82%) |
Aug 16, 2016 | 57.31 | 57.92 | 56.36 | 57.62 | 407,519 | -0.04(-0.07%) |
Aug 15, 2016 | 56.79 | 58.10 | 56.79 | 57.66 | 656,043 | +0.84(+1.47%) |
Aug 12, 2016 | 51.05 | 57.67 | 50.89 | 56.82 | 2,914,945 | +1.87(+3.40%) |
Aug 11, 2016 | 63.08 | 64.29 | 52.21 | 54.95 | 1,781,590 | +3.96(+7.76%) |
Aug 10, 2016 | 50.24 | 52.77 | 50.24 | 51.00 | 813,882 | +1.01(+2.02%) |
Aug 09, 2016 | 51.76 | 51.76 | 49.97 | 49.99 | 696,653 | -1.96(-3.78%) |
Aug 08, 2016 | 54.32 | 54.32 | 51.82 | 51.95 | 537,882 | -0.07(-0.14%) |
Aug 05, 2016 | 51.59 | 52.86 | 51.59 | 52.02 | 700,695 | +0.89(+1.75%) |
Aug 04, 2016 | 50.88 | 51.79 | 50.42 | 51.13 | 378,532 | +0.17(+0.32%) |
Aug 03, 2016 | 49.33 | 51.02 | 47.88 | 50.96 | 711,088 | +0.34(+0.67%) |
Aug 02, 2016 | 54.33 | 54.39 | 50.38 | 50.62 | 721,949 | -3.96(-7.25%) |
Aug 01, 2016 | 55.78 | 55.78 | 54.03 | 54.58 | 488,804 | -1.42(-2.54%) |
Jul 29, 2016 | 54.72 | 56.14 | 54.15 | 56.00 | 579,865 | +1.17(+2.13%) |
Jul 28, 2016 | 54.74 | 55.07 | 53.59 | 54.84 | 281,611 | +0.02(+0.05%) |
Jul 27, 2016 | 55.18 | 55.35 | 54.44 | 54.81 | 407,119 | -0.13(-0.24%) |
Jul 26, 2016 | 54.70 | 55.78 | 54.51 | 54.94 | 426,982 | +0.27(+0.50%) |
Jul 25, 2016 | 52.40 | 54.83 | 52.40 | 54.67 | 742,258 | +2.32(+4.43%) |
Jul 22, 2016 | 52.33 | 52.53 | 51.34 | 52.35 | 318,109 | -0.16(-0.30%) |
Jul 21, 2016 | 53.04 | 53.40 | 52.49 | 52.51 | 402,121 | -0.62(-1.17%) |
Jul 20, 2016 | 52.14 | 53.20 | 51.70 | 53.13 | 345,943 | +1.17(+2.26%) |
Jul 19, 2016 | 52.98 | 53.03 | 51.76 | 51.96 | 322,957 | -1.22(-2.29%) |
Jul 18, 2016 | 53.07 | 53.78 | 52.88 | 53.17 | 347,876 | +0.24(+0.45%) |
Jul 15, 2016 | 52.90 | 53.64 | 52.41 | 52.93 | 289,408 | +0.31(+0.60%) |
Jul 14, 2016 | 53.36 | 53.72 | 52.40 | 52.62 | 410,746 | -0.24(-0.45%) |
Jul 13, 2016 | 53.77 | 54.08 | 52.85 | 52.86 | 472,666 | -0.98(-1.83%) |
Jul 12, 2016 | 52.79 | 54.11 | 52.79 | 53.84 | 463,293 | +1.31(+2.49%) |
Jul 11, 2016 | 51.30 | 52.67 | 51.17 | 52.54 | 561,894 | +1.27(+2.47%) |
Jul 08, 2016 | 50.43 | 51.64 | 49.87 | 51.27 | 632,888 | +1.40(+2.80%) |
Jul 07, 2016 | 49.67 | 50.75 | 49.52 | 49.87 | 402,302 | +0.37(+0.75%) |
Jul 06, 2016 | 48.69 | 49.57 | 47.83 | 49.50 | 854,829 | +0.78(+1.60%) |
Jul 05, 2016 | 50.28 | 50.44 | 48.26 | 48.72 | 558,818 | -1.64(-3.25%) |
Jul 01, 2016 | 50.03 | 50.36 | 50.36 | 50.36 | 412,341 | +0.22(+0.43%) |
Jun 30, 2016 | 50.24 | 50.24 | 49.14 | 50.14 | 344,858 | +0.15(+0.30%) |
Jun 29, 2016 | 49.24 | 50.56 | 49.24 | 50.00 | 413,232 | +1.07(+2.18%) |
Jun 28, 2016 | 48.93 | 49.84 | 47.87 | 48.93 | 618,871 | +0.25(+0.51%) |
Jun 27, 2016 | 49.14 | 49.14 | 46.94 | 48.68 | 636,215 | -0.60(-1.22%) |
Jun 24, 2016 | 47.82 | 49.56 | 47.70 | 49.28 | 629,232 | -0.35(-0.70%) |
Jun 23, 2016 | 50.01 | 50.68 | 49.43 | 49.63 | 429,967 | +0.36(+0.74%) |
Jun 22, 2016 | 49.07 | 50.32 | 49.07 | 49.27 | 351,059 | +0.12(+0.25%) |
Jun 21, 2016 | 49.06 | 49.33 | 48.80 | 49.14 | 538,057 | +0.22(+0.46%) |
Jun 20, 2016 | 49.24 | 49.81 | 48.68 | 48.92 | 779,053 | +0.26(+0.53%) |
Jun 17, 2016 | 46.87 | 49.12 | 46.87 | 48.66 | 780,566 | +2.00(+4.29%) |
Jun 16, 2016 | 47.27 | 47.61 | 46.37 | 46.66 | 541,020 | -0.53(-1.12%) |
Jun 15, 2016 | 47.00 | 49.00 | 47.00 | 47.19 | 1,021,411 | +0.29(+0.62%) |
Jun 14, 2016 | 47.48 | 47.77 | 46.66 | 46.90 | 543,181 | -0.52(-1.10%) |
Jun 13, 2016 | 47.94 | 48.16 | 47.36 | 47.42 | 628,298 | -0.59(-1.24%) |
Jun 10, 2016 | 48.40 | 48.43 | 47.76 | 48.02 | 602,045 | -1.41(-2.84%) |
Jun 09, 2016 | 50.64 | 50.65 | 48.56 | 49.42 | 429,251 | -1.27(-2.51%) |
Jun 08, 2016 | 50.42 | 51.15 | 50.13 | 50.70 | 417,721 | -0.11(-0.21%) |
Jun 07, 2016 | 50.05 | 51.13 | 49.69 | 50.80 | 477,440 | +0.64(+1.29%) |
Jun 06, 2016 | 51.02 | 51.24 | 49.77 | 50.16 | 400,259 | -0.72(-1.41%) |
Jun 03, 2016 | 50.43 | 51.13 | 50.21 | 50.88 | 404,408 | +0.26(+0.52%) |
Jun 02, 2016 | 49.01 | 50.99 | 49.00 | 50.61 | 764,325 | +1.64(+3.36%) |
Jun 01, 2016 | 48.85 | 49.55 | 48.48 | 48.97 | 418,544 | +0.12(+0.24%) |
May 31, 2016 | 50.47 | 50.77 | 48.35 | 48.85 | 671,105 | -1.56(-3.10%) |
May 27, 2016 | 50.07 | 50.42 | 50.42 | 50.42 | 481,556 | +0.46(+0.93%) |
May 26, 2016 | 49.98 | 50.61 | 49.62 | 49.95 | 734,277 | +0.31(+0.63%) |
May 25, 2016 | 48.18 | 49.78 | 48.12 | 49.64 | 655,916 | +1.15(+2.37%) |
May 24, 2016 | 47.83 | 48.83 | 47.54 | 48.49 | 821,007 | +0.57(+1.19%) |
May 23, 2016 | 48.80 | 50.00 | 47.87 | 47.92 | 904,488 | -0.57(-1.18%) |
May 20, 2016 | 45.97 | 48.65 | 45.70 | 48.49 | 1,617,644 | +2.66(+5.81%) |
May 19, 2016 | 46.40 | 46.81 | 44.94 | 45.83 | 1,430,840 | -0.32(-0.70%) |
May 18, 2016 | 47.04 | 47.42 | 45.99 | 46.15 | 940,605 | -1.28(-2.70%) |
May 17, 2016 | 48.13 | 48.34 | 47.04 | 47.43 | 1,226,116 | -0.74(-1.53%) |
May 16, 2016 | 49.54 | 49.63 | 48.15 | 48.17 | 1,665,240 | -1.31(-2.64%) |
May 13, 2016 | 46.85 | 52.03 | 45.63 | 49.47 | 3,499,813 | -0.64(-1.29%) |
May 12, 2016 | 51.14 | 51.81 | 49.47 | 50.12 | 1,751,628 | -1.53(-2.96%) |
May 11, 2016 | 53.45 | 53.91 | 51.39 | 51.65 | 1,645,533 | -4.60(-8.17%) |
May 10, 2016 | 55.66 | 56.43 | 54.50 | 56.24 | 936,087 | -0.32(-0.57%) |
May 09, 2016 | 55.52 | 57.15 | 55.45 | 56.56 | 476,401 | +1.11(+2.00%) |
May 06, 2016 | 55.00 | 55.82 | 54.49 | 55.46 | 664,364 | -0.02(-0.04%) |
May 05, 2016 | 56.69 | 56.69 | 54.75 | 55.48 | 846,157 | -1.57(-2.75%) |
May 04, 2016 | 58.20 | 58.78 | 56.62 | 57.05 | 597,372 | -1.31(-2.24%) |
May 03, 2016 | 58.89 | 59.28 | 57.71 | 58.36 | 408,650 | -0.66(-1.12%) |