Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 54.21 | 54.31 | 53.54 | 54.15 | 197,264 | +0.07(+0.12%) |
May 30, 2017 | 54.28 | 54.38 | 53.91 | 54.08 | 170,728 | -0.17(-0.31%) |
May 26, 2017 | 54.21 | 54.42 | 53.64 | 54.25 | 199,700 | -0.13(-0.25%) |
May 25, 2017 | 54.21 | 54.52 | 54.05 | 54.38 | 230,809 | +0.34(+0.62%) |
May 24, 2017 | 54.08 | 54.15 | 53.68 | 54.05 | 162,306 | +0.13(+0.25%) |
May 23, 2017 | 53.61 | 54.08 | 53.34 | 53.91 | 177,802 | +0.47(+0.88%) |
May 22, 2017 | 52.84 | 53.58 | 52.81 | 53.44 | 182,494 | +0.67(+1.27%) |
May 19, 2017 | 52.54 | 52.94 | 52.44 | 52.77 | 323,890 | +0.23(+0.45%) |
May 18, 2017 | 52.60 | 52.84 | 52.13 | 52.54 | 354,194 | +0.00(+0.00%) |
May 17, 2017 | 52.47 | 52.67 | 52.17 | 52.54 | 215,509 | -0.07(-0.13%) |
May 16, 2017 | 52.50 | 52.84 | 52.37 | 52.60 | 322,801 | +0.13(+0.26%) |
May 15, 2017 | 52.44 | 52.84 | 52.27 | 52.47 | 245,497 | +0.13(+0.26%) |
May 12, 2017 | 52.57 | 52.60 | 52.23 | 52.34 | 216,212 | -0.13(-0.26%) |
May 11, 2017 | 52.27 | 52.74 | 51.90 | 52.47 | 817,880 | +0.47(+0.90%) |
May 10, 2017 | 52.03 | 52.39 | 51.93 | 52.00 | 195,062 | -0.07(-0.13%) |
May 09, 2017 | 53.17 | 53.21 | 51.80 | 52.07 | 347,381 | -1.01(-1.90%) |
May 08, 2017 | 53.98 | 54.15 | 53.01 | 53.07 | 475,548 | -0.77(-1.43%) |
May 05, 2017 | 53.34 | 54.05 | 53.01 | 53.85 | 518,626 | +0.50(+0.94%) |
May 04, 2017 | 53.61 | 53.71 | 52.84 | 53.34 | 232,378 | -0.30(-0.56%) |
May 03, 2017 | 54.35 | 54.35 | 53.48 | 53.64 | 231,053 | -0.60(-1.11%) |
May 02, 2017 | 55.19 | 55.19 | 54.08 | 54.25 | 235,681 | -1.04(-1.88%) |
May 01, 2017 | 54.85 | 55.93 | 54.62 | 55.29 | 314,606 | +0.57(+1.04%) |
Apr 28, 2017 | 55.32 | 55.39 | 54.62 | 54.72 | 291,310 | -0.67(-1.21%) |
Apr 27, 2017 | 55.89 | 55.06 | 55.39 | 363,310 | +0.20(+0.36%) | |
Apr 26, 2017 | 54.48 | 55.52 | 54.42 | 55.19 | 340,508 | +0.67(+1.23%) |
Apr 25, 2017 | 54.28 | 54.78 | 54.21 | 54.52 | 223,715 | +0.13(+0.25%) |
Apr 24, 2017 | 54.11 | 54.42 | 53.69 | 54.38 | 206,013 | +0.57(+1.06%) |
Apr 21, 2017 | 53.58 | 54.08 | 53.48 | 53.81 | 173,729 | +0.23(+0.44%) |
Apr 20, 2017 | 53.48 | 53.95 | 53.09 | 53.58 | 246,405 | +0.03(+0.06%) |
Apr 19, 2017 | 53.51 | 53.68 | 53.38 | 53.54 | 154,938 | +0.07(+0.13%) |
Apr 18, 2017 | 53.41 | 53.56 | 53.24 | 53.48 | 261,919 | +0.10(+0.19%) |
Apr 17, 2017 | 53.01 | 53.51 | 53.01 | 53.38 | 188,608 | +0.47(+0.89%) |
Apr 13, 2017 | 52.94 | 53.31 | 52.74 | 52.91 | 174,986 | +0.03(+0.06%) |
Apr 12, 2017 | 53.11 | 53.11 | 52.67 | 52.87 | 122,443 | -0.27(-0.51%) |
Apr 11, 2017 | 52.40 | 53.48 | 52.27 | 53.14 | 252,163 | +0.60(+1.15%) |
Apr 10, 2017 | 52.00 | 52.64 | 51.80 | 52.54 | 234,063 | +0.64(+1.23%) |
Apr 07, 2017 | 52.30 | 52.60 | 51.83 | 51.90 | 358,576 | -0.34(-0.64%) |
Apr 06, 2017 | 51.63 | 52.40 | 51.43 | 52.23 | 311,246 | +0.60(+1.17%) |
Apr 05, 2017 | 52.20 | 52.37 | 51.63 | 51.63 | 213,372 | -0.47(-0.90%) |
Apr 04, 2017 | 51.50 | 52.27 | 51.50 | 52.10 | 202,209 | +0.50(+0.98%) |
Apr 03, 2017 | 51.77 | 51.82 | 51.35 | 51.60 | 159,098 | -0.13(-0.26%) |
Mar 31, 2017 | 51.80 | 51.80 | 51.45 | 51.73 | 230,380 | +0.17(+0.33%) |
Mar 30, 2017 | 51.46 | 51.70 | 51.30 | 51.56 | 164,131 | +0.13(+0.26%) |
Mar 29, 2017 | 50.42 | 51.73 | 50.42 | 51.43 | 344,840 | +0.97(+1.93%) |
Mar 28, 2017 | 50.12 | 50.62 | 50.05 | 50.46 | 408,746 | +0.34(+0.67%) |
Mar 27, 2017 | 49.79 | 50.29 | 49.79 | 50.12 | 323,217 | +0.13(+0.27%) |
Mar 24, 2017 | 50.69 | 50.89 | 49.99 | 49.99 | 265,170 | -0.70(-1.39%) |
Mar 23, 2017 | 50.93 | 51.33 | 50.19 | 50.69 | 361,831 | -0.20(-0.40%) |
Mar 22, 2017 | 50.63 | 50.96 | 50.40 | 50.89 | 474,816 | +0.23(+0.45%) |
Mar 21, 2017 | 50.70 | 50.76 | 50.24 | 50.66 | 333,007 | +0.07(+0.13%) |
Mar 20, 2017 | 50.83 | 50.89 | 50.08 | 50.60 | 323,472 | -0.10(-0.19%) |
Mar 17, 2017 | 49.88 | 50.76 | 49.78 | 50.70 | 528,813 | +0.88(+1.77%) |
Mar 16, 2017 | 49.85 | 49.98 | 49.23 | 49.81 | 304,244 | +0.00(+0.00%) |
Mar 15, 2017 | 48.54 | 49.98 | 48.54 | 49.81 | 251,012 | +1.54(+3.18%) |
Mar 14, 2017 | 48.74 | 48.90 | 48.23 | 48.28 | 216,729 | -0.42(-0.87%) |
Mar 13, 2017 | 49.03 | 49.42 | 48.67 | 48.70 | 133,316 | -0.26(-0.53%) |
Mar 10, 2017 | 48.70 | 49.45 | 48.70 | 48.96 | 181,589 | +0.69(+1.42%) |
Mar 09, 2017 | 48.57 | 49.03 | 48.11 | 48.28 | 203,759 | -0.33(-0.67%) |
Mar 08, 2017 | 49.95 | 49.95 | 48.57 | 48.60 | 277,612 | -1.37(-2.75%) |
Mar 07, 2017 | 49.98 | 50.37 | 49.85 | 49.98 | 155,326 | -0.20(-0.39%) |
Mar 06, 2017 | 50.14 | 50.22 | 49.75 | 50.17 | 171,269 | +0.10(+0.20%) |
Mar 03, 2017 | 50.08 | 50.17 | 49.50 | 50.08 | 221,479 | +0.03(+0.07%) |
Mar 02, 2017 | 50.79 | 50.79 | 49.95 | 50.04 | 209,316 | -0.72(-1.42%) |
Mar 01, 2017 | 50.83 | 51.19 | 50.37 | 50.76 | 318,805 | -0.07(-0.13%) |
Feb 28, 2017 | 50.04 | 50.83 | 49.81 | 50.83 | 535,365 | +0.88(+1.77%) |
Feb 27, 2017 | 49.98 | 50.30 | 49.81 | 49.95 | 376,659 | -0.10(-0.20%) |
Feb 24, 2017 | 49.98 | 50.21 | 49.42 | 50.04 | 379,153 | -0.85(-1.67%) |
Feb 23, 2017 | 50.63 | 51.78 | 50.63 | 50.89 | 392,707 | +0.26(+0.52%) |
Feb 22, 2017 | 49.78 | 51.22 | 49.59 | 50.63 | 286,862 | -0.52(-1.02%) |
Feb 21, 2017 | 50.96 | 51.15 | 50.58 | 51.15 | 200,279 | +0.42(+0.84%) |
Feb 17, 2017 | 50.73 | 50.73 | 50.73 | 0 | -0.36(-0.70%) | |
Feb 16, 2017 | 50.01 | 51.12 | 50.01 | 51.09 | 228,639 | +0.95(+1.89%) |
Feb 15, 2017 | 50.34 | 50.44 | 49.85 | 50.14 | 201,742 | -0.29(-0.58%) |
Feb 14, 2017 | 50.66 | 50.83 | 50.14 | 50.44 | 199,401 | -0.33(-0.64%) |
Feb 13, 2017 | 50.34 | 50.76 | 50.34 | 50.76 | 164,572 | +0.49(+0.98%) |
Feb 10, 2017 | 49.81 | 50.60 | 49.75 | 50.27 | 221,761 | +0.56(+1.12%) |
Feb 09, 2017 | 49.03 | 49.85 | 48.96 | 49.72 | 237,109 | +0.78(+1.60%) |
Feb 08, 2017 | 48.93 | 48.96 | 48.47 | 48.93 | 165,640 | +0.00(+0.00%) |
Feb 07, 2017 | 49.26 | 49.49 | 48.69 | 48.93 | 237,475 | -0.33(-0.66%) |
Feb 06, 2017 | 48.70 | 49.27 | 48.70 | 49.26 | 214,995 | +0.59(+1.21%) |
Feb 03, 2017 | 48.54 | 49.03 | 48.44 | 48.67 | 254,425 | +0.29(+0.61%) |
Feb 02, 2017 | 47.72 | 48.51 | 47.59 | 48.38 | 189,237 | +0.65(+1.37%) |
Feb 01, 2017 | 47.66 | 48.47 | 47.49 | 47.72 | 254,063 | +0.10(+0.21%) |
Jan 31, 2017 | 47.92 | 47.95 | 46.25 | 47.62 | 498,134 | -0.07(-0.14%) |
Jan 30, 2017 | 48.41 | 48.41 | 47.31 | 47.69 | 214,353 | -0.75(-1.55%) |
Jan 27, 2017 | 48.67 | 48.67 | 48.18 | 48.44 | 173,879 | +0.03(+0.07%) |
Jan 26, 2017 | 48.54 | 48.67 | 48.31 | 48.41 | 222,222 | +0.00(+0.00%) |
Jan 25, 2017 | 48.28 | 48.65 | 48.11 | 48.41 | 166,448 | -0.07(-0.13%) |
Jan 24, 2017 | 48.47 | 48.67 | 48.21 | 48.47 | 222,370 | +0.03(+0.07%) |
Jan 23, 2017 | 48.44 | 48.72 | 48.38 | 48.44 | 169,438 | +0.10(+0.20%) |
Jan 20, 2017 | 48.31 | 48.54 | 48.02 | 48.34 | 126,146 | +0.03(+0.07%) |
Jan 19, 2017 | 48.47 | 48.54 | 48.11 | 48.31 | 138,932 | -0.20(-0.40%) |
Jan 18, 2017 | 48.41 | 48.64 | 48.20 | 48.51 | 220,287 | +0.07(+0.14%) |
Jan 17, 2017 | 48.77 | 48.77 | 48.41 | 48.44 | 217,369 | -0.13(-0.27%) |
Jan 13, 2017 | 48.57 | 48.57 | 48.57 | 0 | +0.16(+0.34%) | |
Jan 12, 2017 | 48.57 | 48.70 | 48.18 | 48.41 | 207,756 | -0.13(-0.27%) |
Jan 11, 2017 | 48.70 | 48.83 | 48.28 | 48.54 | 288,082 | -0.13(-0.27%) |
Jan 10, 2017 | 48.47 | 48.83 | 48.25 | 48.67 | 389,166 | +0.26(+0.54%) |
Jan 09, 2017 | 49.06 | 49.10 | 48.38 | 48.41 | 291,935 | -0.46(-0.94%) |
Jan 06, 2017 | 48.90 | 49.26 | 48.70 | 48.87 | 175,219 | -0.16(-0.33%) |
Jan 05, 2017 | 48.57 | 49.06 | 48.25 | 49.03 | 201,670 | +0.23(+0.47%) |
Jan 04, 2017 | 48.38 | 49.00 | 48.38 | 48.80 | 351,563 | +0.46(+0.95%) |
Jan 03, 2017 | 47.92 | 48.44 | 47.79 | 48.34 | 553,474 | +0.62(+1.30%) |
Dec 30, 2016 | 47.72 | 47.72 | 47.72 | 0 | -0.69(-1.42%) | |
Dec 29, 2016 | 47.40 | 48.57 | 47.38 | 48.41 | 312,347 | +0.98(+2.07%) |
Dec 28, 2016 | 47.66 | 47.89 | 47.26 | 47.43 | 216,830 | -0.36(-0.75%) |
Dec 27, 2016 | 48.02 | 48.21 | 47.49 | 47.79 | 239,027 | -0.23(-0.48%) |
Dec 23, 2016 | 48.02 | 48.02 | 48.02 | 0 | -0.07(-0.14%) | |
Dec 22, 2016 | 48.11 | 48.44 | 47.41 | 48.08 | 1,142,238 | -0.39(-0.81%) |
Dec 21, 2016 | 48.25 | 48.73 | 47.79 | 48.47 | 522,791 | +0.32(+0.66%) |
Dec 20, 2016 | 48.89 | 49.08 | 47.87 | 48.16 | 473,706 | -0.64(-1.30%) |
Dec 19, 2016 | 47.07 | 48.82 | 46.91 | 48.79 | 655,892 | +1.72(+3.65%) |
Dec 16, 2016 | 46.18 | 47.85 | 46.17 | 47.07 | 1,243,999 | +1.27(+2.78%) |
Dec 15, 2016 | 47.23 | 47.33 | 45.74 | 45.80 | 477,533 | -1.62(-3.42%) |
Dec 14, 2016 | 47.90 | 48.54 | 47.39 | 47.42 | 335,472 | -0.45(-0.93%) |
Dec 13, 2016 | 49.40 | 49.49 | 47.74 | 47.87 | 540,103 | -2.26(-4.51%) |
Dec 12, 2016 | 50.22 | 51.05 | 49.92 | 50.13 | 528,724 | -0.03(-0.06%) |
Dec 09, 2016 | 49.56 | 50.22 | 49.37 | 50.16 | 231,360 | +0.48(+0.96%) |
Dec 08, 2016 | 49.62 | 49.91 | 49.13 | 49.68 | 324,916 | -0.03(-0.06%) |
Dec 07, 2016 | 48.51 | 49.81 | 48.47 | 49.72 | 434,651 | +1.24(+2.56%) |
Dec 06, 2016 | 47.46 | 48.47 | 47.26 | 48.47 | 314,917 | +1.18(+2.49%) |
Dec 05, 2016 | 46.12 | 47.77 | 46.12 | 47.30 | 422,099 | +1.27(+2.77%) |
Dec 02, 2016 | 46.31 | 46.85 | 45.96 | 46.02 | 218,402 | -0.25(-0.55%) |
Dec 01, 2016 | 47.46 | 47.58 | 46.15 | 46.28 | 230,858 | -1.15(-2.42%) |
Nov 30, 2016 | 48.12 | 48.22 | 47.04 | 47.42 | 251,225 | -0.73(-1.52%) |
Nov 29, 2016 | 47.42 | 48.35 | 47.42 | 48.16 | 382,021 | +0.80(+1.68%) |
Nov 28, 2016 | 47.46 | 47.76 | 47.33 | 47.36 | 163,207 | +0.10(+0.20%) |
Nov 25, 2016 | 47.07 | 47.42 | 47.01 | 47.26 | 80,535 | +0.29(+0.61%) |
Nov 23, 2016 | 46.98 | 46.98 | 46.98 | 0 | -0.60(-1.27%) | |
Nov 22, 2016 | 47.81 | 47.84 | 47.38 | 47.58 | 261,059 | +0.03(+0.07%) |
Nov 21, 2016 | 47.33 | 47.95 | 47.26 | 47.55 | 213,355 | +0.32(+0.67%) |
Nov 18, 2016 | 46.88 | 47.36 | 46.66 | 47.23 | 155,427 | +0.48(+1.02%) |
Nov 17, 2016 | 46.53 | 46.98 | 46.47 | 46.76 | 197,345 | +0.29(+0.62%) |
Nov 16, 2016 | 46.63 | 46.85 | 46.25 | 46.47 | 189,385 | -0.06(-0.14%) |
Nov 15, 2016 | 46.53 | 46.85 | 45.58 | 46.53 | 261,195 | -0.19(-0.41%) |
Nov 14, 2016 | 46.69 | 47.07 | 46.58 | 46.72 | 302,565 | +0.10(+0.20%) |
Nov 11, 2016 | 46.02 | 47.11 | 46.02 | 46.63 | 328,828 | +0.60(+1.31%) |
Nov 10, 2016 | 47.17 | 47.30 | 45.99 | 46.02 | 331,958 | -1.02(-2.17%) |
Nov 09, 2016 | 45.99 | 47.46 | 45.83 | 47.04 | 417,284 | -0.13(-0.27%) |
Nov 08, 2016 | 47.14 | 47.55 | 47.11 | 47.17 | 278,113 | -0.19(-0.40%) |
Nov 07, 2016 | 46.41 | 47.85 | 46.15 | 47.36 | 338,606 | +0.45(+0.95%) |
Nov 04, 2016 | 47.01 | 47.36 | 46.60 | 46.91 | 230,447 | -0.10(-0.20%) |
Nov 03, 2016 | 46.72 | 47.61 | 46.69 | 47.01 | 221,305 | +0.19(+0.41%) |
Nov 02, 2016 | 46.85 | 47.11 | 46.60 | 46.82 | 348,219 | -0.13(-0.27%) |
Nov 01, 2016 | 47.39 | 47.58 | 46.61 | 46.95 | 353,407 | -0.57(-1.21%) |
Oct 31, 2016 | 47.49 | 47.68 | 47.14 | 47.52 | 268,916 | +0.06(+0.13%) |
Oct 28, 2016 | 47.65 | 47.85 | 47.17 | 47.46 | 238,003 | -0.10(-0.20%) |
Oct 27, 2016 | 48.25 | 48.25 | 47.43 | 47.55 | 219,371 | -0.57(-1.19%) |
Oct 26, 2016 | 48.19 | 48.36 | 47.81 | 48.12 | 180,848 | -0.16(-0.33%) |
Oct 25, 2016 | 47.65 | 48.35 | 47.65 | 48.28 | 137,012 | +0.51(+1.07%) |
Oct 24, 2016 | 47.36 | 47.90 | 47.36 | 47.77 | 189,380 | +0.67(+1.42%) |
Oct 21, 2016 | 46.69 | 47.33 | 46.66 | 47.11 | 184,323 | +0.13(+0.27%) |
Oct 20, 2016 | 46.63 | 47.07 | 46.63 | 46.98 | 132,707 | +0.25(+0.55%) |
Oct 19, 2016 | 46.72 | 47.07 | 46.44 | 46.72 | 168,087 | +0.16(+0.34%) |
Oct 18, 2016 | 46.50 | 46.82 | 46.15 | 46.56 | 181,612 | +0.32(+0.69%) |
Oct 17, 2016 | 46.41 | 46.56 | 46.23 | 46.25 | 209,222 | -0.13(-0.27%) |
Oct 14, 2016 | 46.95 | 46.96 | 46.10 | 46.37 | 232,292 | -0.48(-1.02%) |
Oct 13, 2016 | 46.25 | 47.07 | 46.21 | 46.85 | 152,004 | +0.35(+0.75%) |
Oct 12, 2016 | 45.93 | 46.88 | 45.74 | 46.50 | 159,555 | +0.51(+1.11%) |
Oct 11, 2016 | 45.99 | 46.34 | 45.71 | 45.99 | 135,556 | -0.22(-0.48%) |
Oct 10, 2016 | 45.83 | 46.53 | 45.71 | 46.21 | 113,841 | +0.41(+0.90%) |
Oct 07, 2016 | 45.80 | 46.09 | 45.31 | 45.80 | 219,507 | +0.16(+0.35%) |
Oct 06, 2016 | 45.86 | 45.86 | 45.13 | 45.64 | 306,857 | -0.41(-0.90%) |
Oct 05, 2016 | 46.31 | 46.63 | 45.80 | 46.06 | 264,179 | -0.19(-0.41%) |
Oct 04, 2016 | 47.65 | 47.68 | 45.96 | 46.25 | 377,848 | -1.43(-3.00%) |
Oct 03, 2016 | 48.25 | 48.28 | 47.58 | 47.68 | 200,899 | -0.80(-1.64%) |
Sep 30, 2016 | 48.31 | 48.78 | 48.09 | 48.47 | 167,726 | +0.32(+0.66%) |
Sep 29, 2016 | 48.44 | 48.73 | 48.03 | 48.16 | 208,994 | -0.41(-0.85%) |
Sep 28, 2016 | 48.95 | 48.95 | 48.19 | 48.57 | 202,506 | -0.32(-0.65%) |
Sep 27, 2016 | 48.73 | 49.24 | 48.63 | 48.89 | 223,496 | +0.22(+0.46%) |
Sep 26, 2016 | 49.02 | 49.91 | 48.67 | 48.67 | 377,373 | -0.45(-0.91%) |
Sep 23, 2016 | 49.68 | 50.13 | 48.95 | 49.11 | 401,937 | -0.51(-1.03%) |
Sep 22, 2016 | 49.15 | 49.65 | 49.06 | 49.62 | 381,499 | +0.78(+1.59%) |
Sep 21, 2016 | 48.66 | 48.98 | 47.94 | 48.84 | 276,932 | +0.53(+1.09%) |
Sep 20, 2016 | 48.47 | 48.81 | 48.29 | 48.32 | 178,277 | +0.16(+0.32%) |
Sep 19, 2016 | 47.91 | 48.50 | 47.91 | 48.16 | 195,769 | +0.56(+1.17%) |
Sep 16, 2016 | 48.35 | 48.35 | 47.57 | 47.60 | 482,394 | -0.87(-1.79%) |
Sep 15, 2016 | 47.82 | 48.56 | 47.76 | 48.47 | 193,363 | +0.78(+1.63%) |
Sep 14, 2016 | 47.54 | 48.19 | 47.42 | 47.70 | 180,497 | +0.19(+0.39%) |
Sep 13, 2016 | 48.56 | 48.56 | 47.51 | 47.51 | 297,067 | -1.18(-2.42%) |
Sep 12, 2016 | 47.60 | 48.86 | 47.14 | 48.69 | 313,678 | +0.74(+1.55%) |
Sep 09, 2016 | 49.99 | 49.99 | 47.91 | 47.94 | 414,726 | -2.27(-4.51%) |
Sep 08, 2016 | 50.30 | 50.33 | 49.91 | 50.21 | 156,896 | -0.19(-0.37%) |
Sep 07, 2016 | 49.90 | 50.52 | 49.90 | 50.40 | 218,860 | +0.43(+0.87%) |
Sep 06, 2016 | 49.40 | 50.02 | 49.03 | 49.96 | 260,784 | +0.53(+1.07%) |
Sep 02, 2016 | 48.75 | 49.43 | 49.43 | 49.43 | 203,822 | +0.93(+1.92%) |
Sep 01, 2016 | 48.88 | 48.88 | 48.13 | 48.50 | 201,764 | -0.34(-0.70%) |
Aug 31, 2016 | 48.69 | 48.94 | 48.27 | 48.84 | 275,043 | +0.16(+0.32%) |
Aug 30, 2016 | 48.41 | 48.88 | 48.18 | 48.69 | 303,199 | +0.43(+0.90%) |
Aug 29, 2016 | 47.85 | 48.44 | 47.85 | 48.25 | 173,833 | +0.56(+1.17%) |
Aug 26, 2016 | 48.47 | 48.53 | 47.31 | 47.70 | 229,388 | -0.65(-1.35%) |
Aug 25, 2016 | 48.13 | 48.50 | 48.07 | 48.35 | 179,911 | +0.16(+0.32%) |
Aug 24, 2016 | 48.41 | 48.63 | 48.11 | 48.19 | 144,776 | -0.31(-0.64%) |
Aug 23, 2016 | 48.07 | 48.66 | 47.60 | 48.50 | 268,328 | +0.71(+1.49%) |
Aug 22, 2016 | 47.51 | 47.79 | 47.26 | 47.79 | 128,162 | +0.25(+0.52%) |
Aug 19, 2016 | 47.54 | 48.07 | 47.08 | 47.54 | 157,987 | +0.03(+0.07%) |
Aug 18, 2016 | 47.17 | 47.85 | 47.17 | 47.51 | 177,662 | +0.34(+0.72%) |
Aug 17, 2016 | 47.29 | 47.32 | 46.75 | 47.17 | 162,147 | +0.00(+0.00%) |
Aug 16, 2016 | 47.42 | 47.63 | 47.06 | 47.17 | 154,373 | -0.43(-0.91%) |
Aug 15, 2016 | 47.45 | 47.85 | 47.42 | 47.60 | 154,191 | +0.09(+0.20%) |
Aug 12, 2016 | 47.70 | 47.94 | 47.32 | 47.51 | 236,940 | -0.12(-0.26%) |
Aug 11, 2016 | 48.22 | 48.22 | 47.57 | 47.63 | 215,506 | -0.53(-1.10%) |
Aug 10, 2016 | 48.53 | 48.72 | 48.05 | 48.16 | 180,424 | -0.37(-0.77%) |
Aug 09, 2016 | 48.32 | 48.84 | 48.32 | 48.53 | 256,886 | +0.12(+0.26%) |
Aug 08, 2016 | 48.22 | 48.47 | 47.91 | 48.41 | 320,860 | +0.34(+0.71%) |
Aug 05, 2016 | 46.52 | 48.22 | 46.27 | 48.07 | 888,914 | +1.83(+3.96%) |
Aug 04, 2016 | 45.93 | 46.24 | 45.43 | 46.24 | 254,025 | +0.34(+0.74%) |
Aug 03, 2016 | 44.65 | 45.90 | 44.62 | 45.90 | 197,983 | +1.15(+2.57%) |
Aug 02, 2016 | 44.75 | 44.98 | 44.50 | 44.75 | 255,400 | -0.16(-0.35%) |
Aug 01, 2016 | 44.69 | 44.97 | 44.41 | 44.90 | 178,395 | +0.22(+0.49%) |
Jul 29, 2016 | 44.62 | 44.87 | 44.33 | 44.69 | 171,197 | +0.00(+0.00%) |
Jul 28, 2016 | 44.50 | 44.78 | 44.34 | 44.69 | 124,001 | +0.16(+0.35%) |
Jul 27, 2016 | 44.62 | 44.73 | 44.00 | 44.53 | 181,994 | +0.03(+0.07%) |
Jul 26, 2016 | 44.75 | 44.81 | 44.41 | 44.50 | 154,641 | -0.09(-0.21%) |
Jul 25, 2016 | 44.53 | 44.65 | 44.38 | 44.59 | 148,529 | +0.06(+0.14%) |
Jul 22, 2016 | 44.28 | 44.69 | 44.28 | 44.53 | 154,707 | +0.09(+0.21%) |
Jul 21, 2016 | 44.44 | 44.56 | 44.28 | 44.44 | 144,550 | +0.03(+0.07%) |
Jul 20, 2016 | 44.34 | 44.59 | 44.11 | 44.41 | 219,834 | +0.06(+0.14%) |
Jul 19, 2016 | 44.00 | 44.34 | 43.85 | 44.34 | 160,463 | +0.31(+0.70%) |
Jul 18, 2016 | 43.79 | 44.13 | 43.69 | 44.03 | 122,718 | +0.22(+0.50%) |
Jul 15, 2016 | 43.76 | 43.85 | 43.38 | 43.82 | 121,385 | +0.16(+0.36%) |
Jul 14, 2016 | 43.69 | 43.89 | 43.49 | 43.66 | 199,564 | -0.03(-0.07%) |
Jul 13, 2016 | 43.29 | 43.72 | 43.10 | 43.69 | 305,488 | +0.40(+0.93%) |
Jul 12, 2016 | 42.98 | 43.35 | 42.79 | 43.29 | 297,800 | +0.34(+0.79%) |
Jul 11, 2016 | 42.30 | 43.04 | 42.17 | 42.95 | 157,872 | +0.65(+1.54%) |
Jul 08, 2016 | 42.23 | 42.45 | 41.92 | 42.30 | 264,294 | +0.37(+0.89%) |
Jul 07, 2016 | 42.48 | 42.54 | 41.72 | 41.92 | 204,871 | -0.62(-1.46%) |
Jul 06, 2016 | 41.99 | 42.58 | 41.64 | 42.54 | 321,257 | +0.53(+1.26%) |
Jul 05, 2016 | 42.39 | 42.61 | 42.02 | 42.02 | 184,917 | -0.47(-1.10%) |
Jul 01, 2016 | 42.58 | 42.48 | 42.48 | 42.48 | 177,817 | +0.00(+0.00%) |
Jun 30, 2016 | 42.02 | 42.48 | 41.80 | 42.48 | 324,797 | +0.43(+1.03%) |
Jun 29, 2016 | 42.14 | 42.22 | 41.75 | 42.05 | 344,001 | +0.34(+0.82%) |
Jun 28, 2016 | 41.55 | 42.11 | 41.37 | 41.71 | 521,971 | +0.59(+1.43%) |
Jun 27, 2016 | 42.48 | 42.58 | 41.09 | 41.12 | 345,015 | -1.58(-3.71%) |
Jun 24, 2016 | 41.92 | 43.09 | 41.80 | 42.70 | 621,217 | -0.28(-0.65%) |
Jun 23, 2016 | 43.13 | 43.13 | 42.73 | 42.98 | 741,941 | +0.19(+0.44%) |
Jun 22, 2016 | 43.49 | 43.55 | 42.70 | 42.79 | 315,086 | -0.57(-1.32%) |
Jun 21, 2016 | 43.91 | 43.91 | 43.37 | 43.37 | 277,909 | -0.30(-0.69%) |
Jun 20, 2016 | 43.82 | 43.91 | 43.52 | 43.67 | 334,571 | +0.21(+0.49%) |
Jun 17, 2016 | 43.09 | 43.79 | 43.09 | 43.46 | 708,687 | +0.24(+0.56%) |
Jun 16, 2016 | 43.19 | 43.40 | 42.79 | 43.22 | 246,243 | +0.00(+0.00%) |
Jun 15, 2016 | 43.03 | 43.43 | 42.87 | 43.22 | 243,021 | +0.18(+0.42%) |
Jun 14, 2016 | 43.19 | 43.44 | 42.85 | 43.03 | 235,644 | -0.27(-0.63%) |
Jun 13, 2016 | 43.73 | 43.94 | 43.28 | 43.31 | 236,117 | -0.60(-1.37%) |
Jun 10, 2016 | 43.94 | 44.11 | 43.67 | 43.91 | 221,198 | -0.42(-0.95%) |
Jun 09, 2016 | 44.15 | 44.39 | 43.85 | 44.33 | 326,324 | +0.03(+0.07%) |
Jun 08, 2016 | 43.97 | 44.35 | 43.88 | 44.30 | 265,329 | +0.39(+0.89%) |
Jun 07, 2016 | 44.03 | 44.12 | 43.62 | 43.91 | 202,262 | +0.00(+0.00%) |
Jun 06, 2016 | 44.12 | 44.18 | 43.71 | 43.91 | 278,102 | -0.15(-0.34%) |
Jun 03, 2016 | 44.09 | 44.42 | 43.89 | 44.06 | 336,892 | +0.27(+0.62%) |
Jun 02, 2016 | 43.52 | 43.97 | 43.47 | 43.79 | 390,889 | +0.18(+0.42%) |