Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.96 | 46.54 | 45.84 | 46.40 | 1,889,690 | +0.35(+0.75%) |
Apr 27, 2017 | 46.38 | 46.42 | 45.97 | 46.05 | 896,994 | -0.23(-0.51%) |
Apr 26, 2017 | 46.42 | 46.47 | 46.02 | 46.29 | 1,292,951 | -0.15(-0.33%) |
Apr 25, 2017 | 46.74 | 46.80 | 46.40 | 46.44 | 1,751,772 | -0.31(-0.67%) |
Apr 24, 2017 | 46.57 | 46.93 | 46.40 | 46.75 | 1,589,387 | +0.51(+1.10%) |
Apr 21, 2017 | 46.20 | 46.49 | 46.18 | 46.24 | 1,437,561 | -0.12(-0.26%) |
Apr 20, 2017 | 46.14 | 46.46 | 45.65 | 46.37 | 1,759,249 | +0.18(+0.38%) |
Apr 19, 2017 | 46.09 | 46.29 | 45.90 | 46.19 | 1,339,078 | +0.07(+0.16%) |
Apr 18, 2017 | 45.61 | 46.32 | 45.61 | 46.12 | 1,435,675 | +0.48(+1.06%) |
Apr 17, 2017 | 45.37 | 45.67 | 45.30 | 45.63 | 2,418,446 | +0.36(+0.80%) |
Apr 13, 2017 | 45.91 | 46.06 | 45.27 | 45.27 | 1,504,883 | -0.72(-1.56%) |
Apr 12, 2017 | 45.61 | 46.08 | 45.45 | 45.99 | 2,493,914 | +0.31(+0.69%) |
Apr 11, 2017 | 45.49 | 45.67 | 45.33 | 45.67 | 1,582,694 | +0.11(+0.25%) |
Apr 10, 2017 | 45.24 | 45.73 | 45.20 | 45.56 | 1,904,651 | +0.35(+0.78%) |
Apr 07, 2017 | 45.49 | 45.63 | 45.20 | 45.20 | 2,501,184 | -0.14(-0.32%) |
Apr 06, 2017 | 45.40 | 45.48 | 45.18 | 45.35 | 1,357,890 | -0.14(-0.32%) |
Apr 05, 2017 | 45.49 | 45.97 | 45.35 | 45.49 | 2,152,245 | -0.01(-0.02%) |
Apr 04, 2017 | 45.45 | 45.65 | 45.21 | 45.50 | 1,621,618 | -0.09(-0.19%) |
Apr 03, 2017 | 45.89 | 46.12 | 45.44 | 45.59 | 2,626,402 | -0.28(-0.61%) |
Mar 31, 2017 | 45.80 | 46.39 | 45.65 | 45.87 | 2,385,008 | +0.10(+0.23%) |
Mar 30, 2017 | 46.13 | 46.18 | 45.72 | 45.77 | 980,134 | -0.37(-0.80%) |
Mar 29, 2017 | 46.17 | 46.29 | 45.88 | 46.13 | 1,255,513 | -0.04(-0.09%) |
Mar 28, 2017 | 45.97 | 46.34 | 45.87 | 46.17 | 1,249,954 | +0.10(+0.23%) |
Mar 27, 2017 | 46.04 | 46.37 | 45.94 | 46.07 | 1,246,651 | +0.04(+0.09%) |
Mar 24, 2017 | 46.14 | 46.26 | 45.91 | 46.03 | 1,772,308 | -0.13(-0.28%) |
Mar 23, 2017 | 46.01 | 46.47 | 45.88 | 46.16 | 2,243,309 | +0.55(+1.21%) |
Mar 22, 2017 | 45.86 | 46.15 | 45.31 | 45.61 | 2,123,741 | -0.14(-0.32%) |
Mar 21, 2017 | 46.50 | 47.07 | 45.71 | 45.75 | 4,291,318 | -1.53(-3.24%) |
Mar 20, 2017 | 47.46 | 47.55 | 47.28 | 47.28 | 1,554,935 | -0.16(-0.34%) |
Mar 17, 2017 | 47.34 | 47.54 | 47.15 | 47.44 | 2,139,701 | +0.30(+0.63%) |
Mar 16, 2017 | 47.44 | 47.50 | 46.94 | 47.14 | 1,841,079 | -0.42(-0.89%) |
Mar 15, 2017 | 47.31 | 47.77 | 47.24 | 47.57 | 1,602,513 | +0.33(+0.70%) |
Mar 14, 2017 | 47.34 | 47.45 | 47.10 | 47.24 | 1,413,801 | -0.08(-0.17%) |
Mar 13, 2017 | 47.41 | 47.48 | 46.97 | 47.32 | 3,299,867 | -0.11(-0.24%) |
Mar 10, 2017 | 47.57 | 47.63 | 47.26 | 47.43 | 1,533,492 | +0.13(+0.27%) |
Mar 09, 2017 | 47.00 | 47.41 | 46.96 | 47.30 | 1,209,948 | +0.30(+0.63%) |
Mar 08, 2017 | 47.16 | 47.20 | 46.49 | 47.01 | 2,572,886 | -0.34(-0.73%) |
Mar 07, 2017 | 47.48 | 47.73 | 47.33 | 47.35 | 1,784,660 | -0.16(-0.34%) |
Mar 06, 2017 | 47.47 | 47.74 | 47.30 | 47.51 | 1,505,219 | -0.20(-0.42%) |
Mar 03, 2017 | 48.03 | 48.03 | 47.61 | 47.71 | 1,837,058 | -0.23(-0.48%) |
Mar 02, 2017 | 47.61 | 48.01 | 47.54 | 47.95 | 2,333,045 | +0.27(+0.57%) |
Mar 01, 2017 | 47.70 | 47.99 | 47.41 | 47.67 | 1,853,051 | +0.11(+0.24%) |
Feb 28, 2017 | 47.26 | 47.66 | 47.18 | 47.56 | 2,794,413 | +0.30(+0.64%) |
Feb 27, 2017 | 47.36 | 47.48 | 47.14 | 47.26 | 1,367,652 | -0.11(-0.24%) |
Feb 24, 2017 | 47.47 | 47.83 | 47.28 | 47.37 | 1,961,392 | +0.04(+0.08%) |
Feb 23, 2017 | 47.56 | 47.74 | 47.24 | 47.33 | 2,071,785 | -0.09(-0.19%) |
Feb 22, 2017 | 47.08 | 47.77 | 46.99 | 47.42 | 3,125,547 | +0.18(+0.37%) |
Feb 21, 2017 | 46.86 | 47.32 | 46.58 | 47.24 | 6,020,597 | +0.38(+0.80%) |
Feb 17, 2017 | 46.86 | 46.86 | 46.86 | 0 | -3.26(-6.51%) | |
Feb 16, 2017 | 50.66 | 51.18 | 49.57 | 50.13 | 4,194,133 | -0.72(-1.42%) |
Feb 15, 2017 | 50.52 | 50.98 | 50.17 | 50.85 | 2,356,585 | +0.34(+0.67%) |
Feb 14, 2017 | 50.69 | 50.84 | 50.42 | 50.51 | 1,702,629 | -0.32(-0.63%) |
Feb 13, 2017 | 50.68 | 50.91 | 50.50 | 50.83 | 1,668,739 | +0.13(+0.25%) |
Feb 10, 2017 | 51.05 | 51.12 | 50.58 | 50.70 | 1,601,200 | -0.46(-0.89%) |
Feb 09, 2017 | 50.81 | 51.47 | 50.97 | 51.16 | 1,784,314 | +0.35(+0.69%) |
Feb 08, 2017 | 50.62 | 51.10 | 50.55 | 50.81 | 1,509,470 | +0.14(+0.27%) |
Feb 07, 2017 | 50.40 | 50.86 | 50.26 | 50.67 | 1,436,016 | +0.50(+1.01%) |
Feb 06, 2017 | 50.72 | 50.88 | 49.95 | 50.17 | 1,725,655 | -0.54(-1.07%) |
Feb 03, 2017 | 50.88 | 51.32 | 50.56 | 50.71 | 1,734,565 | +0.10(+0.19%) |
Feb 02, 2017 | 50.32 | 50.92 | 50.25 | 50.61 | 1,282,958 | +0.54(+1.07%) |
Feb 01, 2017 | 49.77 | 50.31 | 49.77 | 50.08 | 2,206,772 | +0.21(+0.42%) |
Jan 31, 2017 | 50.04 | 50.41 | 49.61 | 49.87 | 2,996,253 | -0.12(-0.24%) |
Jan 30, 2017 | 50.17 | 50.48 | 49.85 | 49.99 | 1,930,784 | -0.16(-0.32%) |
Jan 27, 2017 | 50.41 | 50.47 | 49.96 | 50.15 | 1,350,807 | -0.03(-0.06%) |
Jan 26, 2017 | 50.51 | 50.61 | 49.92 | 50.18 | 1,601,157 | -0.38(-0.76%) |
Jan 25, 2017 | 50.72 | 50.89 | 50.26 | 50.57 | 1,405,320 | -0.16(-0.32%) |
Jan 24, 2017 | 50.54 | 50.85 | 50.33 | 50.73 | 1,660,904 | +0.14(+0.29%) |
Jan 23, 2017 | 50.33 | 50.71 | 50.18 | 50.58 | 1,812,230 | +0.22(+0.45%) |
Jan 20, 2017 | 50.08 | 50.69 | 49.95 | 50.36 | 1,513,048 | +0.48(+0.96%) |
Jan 19, 2017 | 49.77 | 49.93 | 49.60 | 49.88 | 1,203,826 | -0.04(-0.08%) |
Jan 18, 2017 | 49.72 | 50.00 | 49.60 | 49.92 | 1,371,324 | +0.16(+0.32%) |
Jan 17, 2017 | 49.73 | 50.02 | 49.44 | 49.76 | 2,370,137 | +0.30(+0.60%) |
Jan 13, 2017 | 49.46 | 49.46 | 49.46 | 0 | +0.12(+0.24%) | |
Jan 12, 2017 | 48.36 | 49.81 | 48.29 | 49.34 | 3,092,618 | +1.14(+2.36%) |
Jan 11, 2017 | 47.98 | 48.47 | 47.62 | 48.20 | 2,899,224 | +0.11(+0.23%) |
Jan 10, 2017 | 48.12 | 48.21 | 47.87 | 48.09 | 1,948,589 | +0.21(+0.44%) |
Jan 09, 2017 | 48.32 | 48.35 | 47.71 | 47.88 | 1,564,065 | -0.48(-0.99%) |
Jan 06, 2017 | 48.45 | 48.67 | 48.26 | 48.36 | 1,115,130 | -0.18(-0.38%) |
Jan 05, 2017 | 48.62 | 48.75 | 48.26 | 48.55 | 1,868,195 | -0.10(-0.21%) |
Jan 04, 2017 | 48.39 | 48.96 | 48.34 | 48.65 | 1,578,248 | +0.33(+0.69%) |
Jan 03, 2017 | 48.28 | 48.56 | 48.03 | 48.31 | 1,487,854 | +0.14(+0.28%) |
Dec 30, 2016 | 48.18 | 48.18 | 48.18 | 0 | -0.38(-0.79%) | |
Dec 29, 2016 | 48.25 | 48.61 | 48.19 | 48.56 | 1,180,199 | +0.33(+0.69%) |
Dec 28, 2016 | 48.21 | 48.47 | 48.04 | 48.23 | 1,079,461 | +0.03(+0.07%) |
Dec 27, 2016 | 48.00 | 48.39 | 47.98 | 48.19 | 1,110,303 | +0.17(+0.35%) |
Dec 23, 2016 | 48.03 | 48.03 | 48.03 | 0 | +0.06(+0.12%) | |
Dec 22, 2016 | 47.97 | 48.20 | 47.72 | 47.97 | 1,216,777 | +0.00(+0.00%) |
Dec 21, 2016 | 47.53 | 48.37 | 47.47 | 47.97 | 1,429,540 | +0.06(+0.13%) |
Dec 20, 2016 | 47.25 | 48.00 | 47.25 | 47.91 | 2,023,689 | +0.25(+0.52%) |
Dec 19, 2016 | 47.68 | 47.84 | 47.42 | 47.66 | 1,355,176 | +0.23(+0.49%) |
Dec 16, 2016 | 47.68 | 48.05 | 47.23 | 47.43 | 2,881,120 | +0.06(+0.12%) |
Dec 15, 2016 | 46.86 | 47.65 | 46.76 | 47.37 | 2,712,518 | +0.29(+0.61%) |
Dec 14, 2016 | 47.45 | 48.14 | 46.90 | 47.09 | 2,560,489 | -0.71(-1.48%) |
Dec 13, 2016 | 47.37 | 47.84 | 47.32 | 47.80 | 1,955,421 | +0.50(+1.06%) |
Dec 12, 2016 | 47.06 | 47.49 | 46.84 | 47.29 | 1,914,546 | +0.20(+0.42%) |
Dec 09, 2016 | 46.40 | 47.25 | 46.28 | 47.10 | 3,502,741 | +0.66(+1.42%) |
Dec 08, 2016 | 46.43 | 46.61 | 46.09 | 46.43 | 1,914,501 | -0.31(-0.66%) |
Dec 07, 2016 | 45.84 | 46.76 | 45.84 | 46.74 | 2,903,000 | +0.83(+1.80%) |
Dec 06, 2016 | 45.96 | 46.17 | 45.76 | 45.92 | 1,749,895 | +0.07(+0.16%) |
Dec 05, 2016 | 45.93 | 45.98 | 45.49 | 45.84 | 3,235,784 | -0.07(-0.16%) |
Dec 02, 2016 | 45.72 | 46.37 | 45.54 | 45.92 | 4,293,119 | +0.38(+0.84%) |
Dec 01, 2016 | 45.11 | 45.57 | 44.68 | 45.53 | 3,061,237 | +0.21(+0.46%) |
Nov 30, 2016 | 45.59 | 46.01 | 45.27 | 45.33 | 2,978,252 | -0.61(-1.32%) |
Nov 29, 2016 | 45.70 | 46.05 | 45.61 | 45.93 | 3,083,131 | +0.22(+0.49%) |
Nov 28, 2016 | 45.61 | 46.08 | 45.49 | 45.71 | 3,161,630 | -0.12(-0.26%) |
Nov 25, 2016 | 45.41 | 46.03 | 45.38 | 45.83 | 1,528,297 | +0.56(+1.23%) |
Nov 23, 2016 | 45.27 | 45.27 | 45.27 | 0 | -0.16(-0.35%) | |
Nov 22, 2016 | 45.54 | 46.09 | 44.82 | 45.43 | 5,096,571 | +1.58(+3.60%) |
Nov 21, 2016 | 43.21 | 44.12 | 42.90 | 43.85 | 3,527,443 | +0.65(+1.49%) |
Nov 18, 2016 | 43.10 | 43.30 | 42.72 | 43.21 | 4,253,021 | +0.01(+0.02%) |
Nov 17, 2016 | 43.08 | 43.38 | 43.01 | 43.20 | 1,938,144 | -0.18(-0.42%) |
Nov 16, 2016 | 43.80 | 43.91 | 43.25 | 43.38 | 1,864,758 | -0.39(-0.89%) |
Nov 15, 2016 | 43.55 | 43.99 | 43.55 | 43.77 | 3,183,017 | +0.37(+0.84%) |
Nov 14, 2016 | 42.43 | 43.43 | 42.20 | 43.41 | 3,466,388 | +0.78(+1.83%) |
Nov 11, 2016 | 42.45 | 42.79 | 42.01 | 42.63 | 4,084,849 | +0.15(+0.36%) |
Nov 10, 2016 | 43.53 | 43.64 | 42.32 | 42.47 | 5,317,597 | -1.31(-3.00%) |
Nov 09, 2016 | 43.36 | 43.98 | 42.17 | 43.79 | 4,204,252 | -0.52(-1.17%) |
Nov 08, 2016 | 42.90 | 44.66 | 42.89 | 44.31 | 4,283,814 | +1.40(+3.27%) |
Nov 07, 2016 | 42.18 | 42.92 | 42.04 | 42.90 | 1,806,600 | +0.99(+2.36%) |
Nov 04, 2016 | 42.03 | 42.22 | 41.90 | 41.92 | 1,628,306 | -0.10(-0.23%) |
Nov 03, 2016 | 42.20 | 42.31 | 41.94 | 42.01 | 1,857,071 | -0.14(-0.32%) |
Nov 02, 2016 | 42.61 | 42.75 | 42.10 | 42.15 | 1,766,391 | -0.41(-0.95%) |
Nov 01, 2016 | 43.34 | 43.45 | 42.41 | 42.55 | 2,498,741 | -0.74(-1.71%) |
Oct 31, 2016 | 43.20 | 43.35 | 43.06 | 43.29 | 2,060,377 | +0.10(+0.24%) |
Oct 28, 2016 | 42.27 | 43.49 | 42.27 | 43.19 | 2,134,140 | +0.96(+2.28%) |
Oct 27, 2016 | 42.74 | 42.82 | 42.19 | 42.23 | 1,766,972 | -0.53(-1.23%) |
Oct 26, 2016 | 42.65 | 42.90 | 42.46 | 42.75 | 1,161,547 | +0.18(+0.41%) |
Oct 25, 2016 | 42.34 | 42.65 | 42.28 | 42.58 | 2,369,643 | +0.25(+0.58%) |
Oct 24, 2016 | 42.55 | 42.90 | 42.23 | 42.33 | 1,318,185 | -0.14(-0.34%) |
Oct 21, 2016 | 42.29 | 42.60 | 42.02 | 42.47 | 1,383,073 | +0.10(+0.23%) |
Oct 20, 2016 | 42.61 | 42.94 | 42.19 | 42.38 | 2,790,733 | -0.27(-0.64%) |
Oct 19, 2016 | 43.43 | 43.43 | 42.39 | 42.65 | 3,245,186 | -0.70(-1.62%) |
Oct 18, 2016 | 43.10 | 43.98 | 42.99 | 43.35 | 3,572,434 | +0.58(+1.36%) |
Oct 17, 2016 | 43.25 | 43.33 | 42.63 | 42.77 | 2,532,867 | -0.52(-1.20%) |
Oct 14, 2016 | 43.71 | 43.83 | 43.29 | 43.29 | 2,602,249 | -0.42(-0.97%) |
Oct 13, 2016 | 43.13 | 43.82 | 43.04 | 43.71 | 2,637,440 | +0.41(+0.94%) |
Oct 12, 2016 | 42.95 | 43.38 | 42.85 | 43.30 | 1,557,895 | +0.40(+0.93%) |
Oct 11, 2016 | 43.03 | 43.07 | 42.69 | 42.90 | 2,119,397 | -0.24(-0.55%) |
Oct 10, 2016 | 43.02 | 43.37 | 42.81 | 43.14 | 2,349,526 | +0.22(+0.52%) |
Oct 07, 2016 | 42.69 | 42.92 | 42.42 | 42.92 | 2,494,816 | +0.25(+0.60%) |
Oct 06, 2016 | 42.54 | 42.89 | 42.42 | 42.67 | 2,715,099 | +0.13(+0.30%) |
Oct 05, 2016 | 42.47 | 42.67 | 42.18 | 42.54 | 3,995,840 | +0.07(+0.17%) |
Oct 04, 2016 | 43.16 | 43.25 | 42.43 | 42.47 | 3,345,971 | -0.74(-1.72%) |
Oct 03, 2016 | 43.05 | 43.35 | 42.82 | 43.21 | 2,881,470 | -0.09(-0.20%) |
Sep 30, 2016 | 43.28 | 43.46 | 43.06 | 43.30 | 2,559,108 | +0.25(+0.59%) |
Sep 29, 2016 | 43.48 | 43.68 | 43.04 | 43.05 | 1,491,817 | -0.44(-1.00%) |
Sep 28, 2016 | 43.22 | 43.54 | 43.15 | 43.48 | 1,954,861 | +0.25(+0.59%) |
Sep 27, 2016 | 43.46 | 43.53 | 43.10 | 43.23 | 1,850,084 | +0.02(+0.06%) |
Sep 26, 2016 | 43.33 | 43.35 | 43.04 | 43.20 | 2,157,484 | -0.25(-0.56%) |
Sep 23, 2016 | 43.70 | 43.90 | 43.45 | 43.45 | 3,238,237 | -0.40(-0.90%) |
Sep 22, 2016 | 44.22 | 44.46 | 43.65 | 43.84 | 2,019,293 | -0.25(-0.56%) |
Sep 21, 2016 | 43.50 | 44.19 | 43.33 | 44.09 | 2,334,565 | +0.54(+1.24%) |
Sep 20, 2016 | 43.90 | 44.11 | 43.55 | 43.55 | 1,752,184 | -0.23(-0.52%) |
Sep 19, 2016 | 43.53 | 43.87 | 43.30 | 43.78 | 2,150,114 | -0.06(-0.13%) |
Sep 16, 2016 | 44.00 | 44.01 | 43.58 | 43.84 | 4,828,171 | -0.32(-0.72%) |
Sep 15, 2016 | 43.78 | 44.18 | 43.73 | 44.15 | 1,871,636 | +0.23(+0.52%) |
Sep 14, 2016 | 43.91 | 44.16 | 43.79 | 43.92 | 2,254,813 | +0.04(+0.09%) |
Sep 13, 2016 | 44.17 | 44.52 | 43.83 | 43.88 | 2,666,430 | -0.44(-0.98%) |
Sep 12, 2016 | 43.17 | 44.37 | 43.17 | 44.32 | 3,082,745 | +0.82(+1.89%) |
Sep 09, 2016 | 44.11 | 44.14 | 42.83 | 43.50 | 5,537,058 | -0.96(-2.15%) |
Sep 08, 2016 | 45.04 | 45.17 | 44.39 | 44.45 | 2,765,923 | -0.75(-1.66%) |
Sep 07, 2016 | 45.67 | 45.82 | 45.04 | 45.21 | 2,483,688 | -0.47(-1.02%) |
Sep 06, 2016 | 45.66 | 45.91 | 45.55 | 45.67 | 2,710,746 | -0.02(-0.05%) |
Sep 02, 2016 | 44.88 | 45.70 | 45.70 | 45.70 | 4,320,805 | +0.65(+1.44%) |
Sep 01, 2016 | 45.65 | 46.27 | 44.86 | 45.05 | 10,019,538 | -3.02(-6.27%) |
Aug 31, 2016 | 48.13 | 48.21 | 47.78 | 48.06 | 2,796,481 | -0.01(-0.02%) |
Aug 30, 2016 | 48.29 | 48.33 | 47.77 | 48.07 | 1,792,735 | -0.31(-0.64%) |
Aug 29, 2016 | 47.96 | 48.44 | 47.95 | 48.38 | 1,402,796 | +0.51(+1.06%) |
Aug 26, 2016 | 48.27 | 48.59 | 47.76 | 47.87 | 1,531,803 | -0.51(-1.06%) |
Aug 25, 2016 | 48.00 | 48.63 | 47.87 | 48.39 | 1,770,748 | +0.32(+0.66%) |
Aug 24, 2016 | 47.91 | 48.20 | 47.44 | 48.07 | 1,891,328 | +0.22(+0.46%) |
Aug 23, 2016 | 48.46 | 48.67 | 47.84 | 47.85 | 1,776,049 | -0.68(-1.40%) |
Aug 22, 2016 | 48.36 | 48.55 | 48.20 | 48.53 | 1,099,708 | +0.22(+0.46%) |
Aug 19, 2016 | 48.05 | 48.33 | 47.84 | 48.31 | 1,687,983 | +0.17(+0.35%) |
Aug 18, 2016 | 47.83 | 48.38 | 47.83 | 48.14 | 1,822,247 | +0.31(+0.65%) |
Aug 17, 2016 | 47.55 | 47.89 | 47.40 | 47.83 | 1,856,537 | +0.24(+0.50%) |
Aug 16, 2016 | 47.76 | 48.00 | 47.41 | 47.60 | 1,608,616 | -0.38(-0.79%) |
Aug 15, 2016 | 48.21 | 48.31 | 47.85 | 47.98 | 1,482,247 | -0.28(-0.57%) |
Aug 12, 2016 | 48.40 | 48.61 | 48.10 | 48.25 | 1,367,290 | -0.10(-0.21%) |
Aug 11, 2016 | 48.72 | 48.72 | 48.26 | 48.36 | 1,710,505 | -0.17(-0.36%) |
Aug 10, 2016 | 48.55 | 48.79 | 48.49 | 48.53 | 1,618,586 | -0.02(-0.05%) |
Aug 09, 2016 | 48.52 | 48.71 | 48.32 | 48.55 | 1,477,642 | -0.01(-0.02%) |
Aug 08, 2016 | 48.43 | 48.67 | 48.15 | 48.56 | 1,287,773 | +0.02(+0.05%) |
Aug 05, 2016 | 48.54 | 48.73 | 48.38 | 48.54 | 1,869,715 | +0.16(+0.33%) |
Aug 04, 2016 | 48.21 | 48.61 | 48.02 | 48.38 | 2,623,981 | +0.20(+0.41%) |
Aug 03, 2016 | 48.61 | 48.67 | 47.91 | 48.18 | 2,489,026 | -0.35(-0.72%) |
Aug 02, 2016 | 49.15 | 49.25 | 48.44 | 48.53 | 2,188,867 | -0.59(-1.19%) |
Aug 01, 2016 | 49.20 | 49.31 | 49.06 | 49.12 | 2,365,793 | -0.17(-0.35%) |
Jul 29, 2016 | 48.57 | 49.43 | 48.56 | 49.29 | 1,724,378 | +0.54(+1.10%) |
Jul 28, 2016 | 48.61 | 48.82 | 48.32 | 48.75 | 1,603,565 | +0.12(+0.24%) |
Jul 27, 2016 | 49.62 | 49.63 | 48.46 | 48.63 | 2,514,400 | -0.93(-1.87%) |
Jul 26, 2016 | 50.41 | 50.69 | 49.50 | 49.56 | 1,998,952 | -0.89(-1.77%) |
Jul 25, 2016 | 50.17 | 50.48 | 50.11 | 50.45 | 1,887,644 | +0.28(+0.57%) |
Jul 22, 2016 | 50.13 | 50.37 | 49.86 | 50.17 | 1,831,770 | +0.03(+0.06%) |
Jul 21, 2016 | 50.87 | 51.05 | 49.87 | 50.14 | 4,380,995 | -0.98(-1.92%) |
Jul 20, 2016 | 52.79 | 52.83 | 50.34 | 51.12 | 4,839,438 | -1.62(-3.08%) |
Jul 19, 2016 | 52.78 | 52.78 | 52.41 | 52.74 | 1,360,710 | +0.05(+0.09%) |
Jul 18, 2016 | 52.90 | 53.03 | 52.47 | 52.69 | 1,118,505 | -0.04(-0.08%) |
Jul 15, 2016 | 52.75 | 52.96 | 52.50 | 52.73 | 1,782,373 | +0.07(+0.14%) |
Jul 14, 2016 | 52.71 | 53.03 | 52.54 | 52.66 | 1,417,850 | -0.15(-0.28%) |
Jul 13, 2016 | 52.55 | 52.94 | 52.30 | 52.81 | 1,497,065 | +0.20(+0.38%) |
Jul 12, 2016 | 52.76 | 52.88 | 52.40 | 52.62 | 2,365,807 | -0.19(-0.36%) |
Jul 11, 2016 | 53.07 | 53.07 | 52.50 | 52.81 | 1,697,809 | -0.31(-0.58%) |
Jul 08, 2016 | 52.80 | 53.13 | 52.90 | 53.11 | 1,881,662 | +0.21(+0.40%) |
Jul 07, 2016 | 53.65 | 53.65 | 52.77 | 52.90 | 2,308,343 | -0.32(-0.61%) |
Jul 06, 2016 | 52.82 | 53.49 | 52.82 | 53.22 | 3,860,996 | +0.28(+0.54%) |
Jul 05, 2016 | 52.06 | 53.27 | 51.99 | 52.94 | 3,325,216 | +0.89(+1.71%) |
Jul 01, 2016 | 52.51 | 52.05 | 52.05 | 52.05 | 2,530,494 | -0.37(-0.71%) |
Jun 30, 2016 | 49.61 | 52.43 | 49.52 | 52.42 | 5,464,740 | +2.92(+5.91%) |
Jun 29, 2016 | 49.78 | 50.20 | 48.87 | 49.50 | 3,281,994 | +0.06(+0.11%) |
Jun 28, 2016 | 50.15 | 50.19 | 48.92 | 49.44 | 2,199,930 | -0.65(-1.29%) |
Jun 27, 2016 | 49.12 | 50.28 | 48.76 | 50.09 | 3,149,965 | +0.92(+1.88%) |
Jun 24, 2016 | 48.42 | 50.02 | 48.10 | 49.17 | 4,880,508 | -0.19(-0.38%) |
Jun 23, 2016 | 49.39 | 49.58 | 49.06 | 49.35 | 1,493,825 | +0.04(+0.08%) |
Jun 22, 2016 | 49.70 | 49.70 | 49.03 | 49.32 | 1,771,672 | -0.20(-0.41%) |
Jun 21, 2016 | 49.36 | 49.80 | 49.24 | 49.52 | 1,474,607 | +0.35(+0.71%) |
Jun 20, 2016 | 49.35 | 49.76 | 49.16 | 49.17 | 1,852,290 | -0.02(-0.05%) |
Jun 17, 2016 | 49.44 | 49.44 | 48.75 | 49.20 | 2,619,924 | -0.24(-0.49%) |
Jun 16, 2016 | 48.76 | 49.46 | 48.56 | 49.44 | 1,825,257 | +0.74(+1.52%) |
Jun 15, 2016 | 49.16 | 49.24 | 48.57 | 48.70 | 1,772,247 | -0.48(-0.98%) |
Jun 14, 2016 | 49.02 | 49.27 | 48.65 | 49.18 | 1,663,324 | +0.24(+0.48%) |
Jun 13, 2016 | 49.37 | 49.67 | 48.73 | 48.94 | 2,101,623 | -0.46(-0.93%) |
Jun 10, 2016 | 49.16 | 49.70 | 49.10 | 49.40 | 2,005,091 | +0.15(+0.30%) |
Jun 09, 2016 | 48.61 | 49.28 | 48.42 | 49.25 | 2,158,457 | +0.64(+1.31%) |
Jun 08, 2016 | 48.47 | 48.65 | 48.24 | 48.61 | 1,574,820 | +0.00(+0.00%) |
Jun 07, 2016 | 48.58 | 48.89 | 48.43 | 48.61 | 1,818,357 | +0.22(+0.46%) |
Jun 06, 2016 | 48.52 | 48.73 | 48.13 | 48.39 | 1,949,490 | -0.21(-0.44%) |
Jun 03, 2016 | 47.90 | 48.74 | 47.81 | 48.61 | 2,451,544 | +0.76(+1.58%) |
Jun 02, 2016 | 48.11 | 48.12 | 47.48 | 47.85 | 2,060,827 | -0.26(-0.54%) |
Jun 01, 2016 | 47.78 | 48.30 | 47.73 | 48.11 | 3,418,769 | +0.39(+0.81%) |
May 31, 2016 | 48.29 | 48.41 | 47.45 | 47.72 | 5,267,506 | -0.49(-1.01%) |
May 27, 2016 | 48.32 | 48.21 | 48.21 | 48.21 | 1,875,469 | -0.06(-0.11%) |
May 26, 2016 | 47.91 | 48.52 | 47.79 | 48.27 | 2,148,845 | +0.48(+1.01%) |
May 25, 2016 | 47.98 | 48.06 | 47.52 | 47.79 | 3,022,379 | -0.20(-0.43%) |
May 24, 2016 | 47.40 | 48.03 | 47.26 | 47.99 | 4,602,631 | +0.80(+1.69%) |
May 23, 2016 | 47.27 | 47.85 | 47.09 | 47.20 | 4,947,655 | +0.00(+0.00%) |
May 20, 2016 | 48.18 | 49.01 | 46.89 | 47.20 | 10,883,116 | -3.21(-6.38%) |
May 19, 2016 | 49.87 | 50.53 | 49.58 | 50.41 | 3,766,820 | +0.40(+0.80%) |
May 18, 2016 | 50.01 | 50.40 | 49.07 | 50.01 | 3,384,301 | -0.27(-0.53%) |
May 17, 2016 | 51.66 | 51.99 | 50.21 | 50.28 | 3,256,173 | -1.63(-3.14%) |
May 16, 2016 | 52.00 | 52.10 | 51.73 | 51.91 | 2,578,807 | -0.17(-0.33%) |
May 13, 2016 | 52.32 | 52.44 | 51.77 | 52.08 | 1,801,131 | -0.32(-0.60%) |
May 12, 2016 | 51.74 | 52.59 | 51.58 | 52.40 | 1,829,983 | +0.82(+1.59%) |
May 11, 2016 | 51.36 | 51.77 | 51.29 | 51.58 | 2,109,953 | +0.02(+0.05%) |
May 10, 2016 | 51.45 | 51.66 | 51.17 | 51.55 | 2,178,852 | +0.39(+0.75%) |
May 09, 2016 | 50.44 | 51.28 | 50.36 | 51.17 | 2,525,180 | +0.80(+1.60%) |
May 06, 2016 | 49.69 | 50.36 | 49.49 | 50.36 | 1,873,459 | +0.68(+1.36%) |
May 05, 2016 | 49.17 | 49.86 | 49.13 | 49.69 | 1,565,550 | +0.54(+1.11%) |
May 04, 2016 | 48.70 | 49.39 | 48.54 | 49.14 | 2,177,286 | +0.20(+0.40%) |
May 03, 2016 | 49.05 | 49.39 | 48.73 | 48.94 | 1,876,034 | -0.42(-0.85%) |