Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.28 | 53.29 | 51.85 | 52.75 | 239,195 | +0.71(+1.37%) |
May 30, 2017 | 53.99 | 53.99 | 52.04 | 52.04 | 343,791 | -1.81(-3.36%) |
May 26, 2017 | 53.52 | 54.09 | 53.13 | 53.85 | 258,516 | +0.17(+0.31%) |
May 25, 2017 | 53.11 | 53.91 | 52.59 | 53.68 | 291,638 | +0.81(+1.53%) |
May 24, 2017 | 52.16 | 53.16 | 51.49 | 52.87 | 390,914 | +1.95(+3.83%) |
May 23, 2017 | 51.06 | 52.49 | 49.88 | 50.92 | 405,920 | +0.10(+0.19%) |
May 22, 2017 | 52.35 | 52.46 | 50.78 | 50.83 | 321,615 | -1.52(-2.91%) |
May 19, 2017 | 52.97 | 53.25 | 52.21 | 52.35 | 295,760 | -0.52(-0.99%) |
May 18, 2017 | 53.30 | 53.54 | 52.54 | 52.87 | 290,174 | -0.43(-0.80%) |
May 17, 2017 | 54.73 | 54.73 | 53.16 | 53.30 | 298,920 | -1.86(-3.36%) |
May 16, 2017 | 54.40 | 55.21 | 54.21 | 55.16 | 208,341 | +0.81(+1.49%) |
May 15, 2017 | 54.59 | 55.16 | 54.35 | 54.35 | 254,803 | -0.24(-0.44%) |
May 12, 2017 | 54.68 | 54.87 | 54.40 | 54.59 | 199,119 | -0.19(-0.35%) |
May 11, 2017 | 54.87 | 55.44 | 53.70 | 54.78 | 249,049 | -0.52(-0.95%) |
May 10, 2017 | 56.16 | 56.16 | 52.78 | 55.30 | 721,532 | -0.86(-1.53%) |
May 09, 2017 | 57.82 | 59.11 | 55.87 | 56.16 | 497,439 | -3.33(-5.60%) |
May 08, 2017 | 59.25 | 59.58 | 59.21 | 59.49 | 181,106 | +0.24(+0.40%) |
May 05, 2017 | 59.49 | 59.58 | 58.82 | 59.25 | 174,926 | +0.00(+0.00%) |
May 04, 2017 | 59.16 | 59.65 | 59.01 | 59.25 | 99,005 | +0.24(+0.40%) |
May 03, 2017 | 58.73 | 59.01 | 58.44 | 59.01 | 125,495 | +0.19(+0.32%) |
May 02, 2017 | 58.92 | 58.96 | 58.63 | 58.82 | 111,848 | -0.05(-0.08%) |
May 01, 2017 | 59.01 | 59.06 | 58.49 | 58.87 | 112,680 | +0.14(+0.24%) |
Apr 28, 2017 | 58.92 | 58.96 | 58.11 | 58.73 | 130,530 | +0.05(+0.08%) |
Apr 27, 2017 | 58.25 | 58.82 | 58.11 | 58.68 | 169,377 | +0.62(+1.07%) |
Apr 26, 2017 | 58.16 | 58.25 | 57.85 | 58.06 | 212,566 | +0.00(+0.00%) |
Apr 25, 2017 | 58.44 | 58.58 | 58.01 | 58.06 | 158,029 | -0.05(-0.08%) |
Apr 24, 2017 | 57.97 | 58.18 | 57.39 | 58.11 | 181,169 | +0.90(+1.58%) |
Apr 21, 2017 | 57.58 | 57.77 | 57.20 | 57.20 | 108,602 | -0.52(-0.91%) |
Apr 20, 2017 | 57.68 | 58.16 | 57.44 | 57.73 | 87,436 | +0.24(+0.41%) |
Apr 19, 2017 | 57.56 | 58.01 | 57.49 | 57.49 | 108,387 | +0.10(+0.17%) |
Apr 18, 2017 | 57.35 | 57.73 | 57.11 | 57.39 | 97,663 | -0.10(-0.17%) |
Apr 17, 2017 | 57.01 | 57.77 | 57.01 | 57.49 | 112,511 | +0.62(+1.09%) |
Apr 13, 2017 | 56.92 | 57.35 | 56.68 | 56.87 | 89,543 | -0.19(-0.33%) |
Apr 12, 2017 | 57.63 | 57.63 | 56.73 | 57.06 | 66,134 | -0.52(-0.91%) |
Apr 11, 2017 | 56.97 | 57.63 | 56.68 | 57.58 | 150,766 | +0.52(+0.92%) |
Apr 10, 2017 | 56.78 | 57.39 | 56.68 | 57.06 | 173,277 | +0.33(+0.59%) |
Apr 07, 2017 | 57.20 | 57.39 | 56.73 | 56.73 | 95,942 | -0.57(-1.00%) |
Apr 06, 2017 | 56.78 | 57.54 | 56.59 | 57.30 | 83,291 | +0.43(+0.75%) |
Apr 05, 2017 | 57.25 | 57.97 | 56.63 | 56.87 | 141,223 | -0.33(-0.58%) |
Apr 04, 2017 | 57.54 | 58.01 | 56.87 | 57.20 | 130,489 | -0.43(-0.74%) |
Apr 03, 2017 | 58.35 | 58.54 | 57.11 | 57.63 | 167,172 | -0.67(-1.14%) |
Mar 31, 2017 | 58.06 | 58.96 | 57.87 | 58.30 | 287,587 | +0.29(+0.49%) |
Mar 30, 2017 | 57.92 | 58.54 | 57.87 | 58.01 | 87,219 | +0.10(+0.16%) |
Mar 29, 2017 | 57.58 | 58.20 | 57.54 | 57.92 | 113,940 | +0.24(+0.41%) |
Mar 28, 2017 | 57.11 | 57.92 | 56.54 | 57.68 | 218,091 | +0.48(+0.83%) |
Mar 27, 2017 | 56.87 | 57.58 | 56.25 | 57.20 | 162,379 | -0.24(-0.41%) |
Mar 24, 2017 | 57.92 | 58.32 | 57.16 | 57.44 | 144,496 | -0.38(-0.66%) |
Mar 23, 2017 | 57.73 | 58.30 | 57.11 | 57.82 | 210,171 | -0.29(-0.49%) |
Mar 22, 2017 | 58.35 | 59.04 | 57.44 | 58.11 | 172,362 | -0.43(-0.73%) |
Mar 21, 2017 | 59.54 | 59.54 | 58.30 | 58.54 | 154,241 | -0.86(-1.44%) |
Mar 20, 2017 | 59.96 | 60.11 | 59.35 | 59.39 | 132,887 | -0.52(-0.87%) |
Mar 17, 2017 | 59.58 | 60.11 | 59.54 | 59.92 | 302,632 | +0.24(+0.40%) |
Mar 16, 2017 | 60.44 | 60.87 | 59.54 | 59.68 | 181,186 | -0.43(-0.71%) |
Mar 15, 2017 | 59.58 | 60.30 | 59.01 | 60.11 | 112,442 | +1.05(+1.77%) |
Mar 14, 2017 | 59.30 | 59.58 | 58.73 | 59.06 | 72,291 | -0.48(-0.80%) |
Mar 13, 2017 | 59.63 | 60.58 | 59.44 | 59.54 | 149,074 | -0.05(-0.08%) |
Mar 10, 2017 | 59.73 | 59.87 | 58.92 | 59.58 | 118,586 | +0.26(+0.44%) |
Mar 09, 2017 | 60.68 | 60.92 | 59.06 | 59.32 | 146,667 | -1.50(-2.46%) |
Mar 08, 2017 | 60.68 | 61.68 | 60.58 | 60.82 | 155,547 | +0.19(+0.31%) |
Mar 07, 2017 | 60.63 | 61.11 | 60.39 | 60.63 | 177,832 | -0.14(-0.23%) |
Mar 06, 2017 | 61.34 | 61.49 | 60.73 | 60.77 | 131,408 | -0.67(-1.08%) |
Mar 03, 2017 | 60.92 | 61.73 | 60.87 | 61.44 | 160,847 | +0.43(+0.70%) |
Mar 02, 2017 | 60.34 | 61.96 | 60.06 | 61.01 | 278,489 | +0.57(+0.94%) |
Mar 01, 2017 | 60.39 | 61.44 | 59.92 | 60.44 | 532,640 | +0.95(+1.60%) |
Feb 28, 2017 | 59.01 | 60.87 | 58.20 | 59.49 | 713,579 | +2.43(+4.25%) |
Feb 27, 2017 | 56.82 | 57.20 | 56.20 | 57.06 | 349,196 | +0.00(+0.00%) |
Feb 24, 2017 | 56.49 | 57.11 | 56.44 | 57.06 | 139,701 | +0.07(+0.13%) |
Feb 23, 2017 | 56.47 | 56.99 | 55.99 | 56.99 | 201,018 | +0.71(+1.27%) |
Feb 22, 2017 | 55.85 | 56.61 | 55.85 | 56.28 | 151,391 | +0.14(+0.25%) |
Feb 21, 2017 | 56.51 | 56.80 | 55.37 | 56.13 | 270,082 | -0.29(-0.51%) |
Feb 17, 2017 | 56.42 | 56.42 | 56.42 | 0 | +0.48(+0.85%) | |
Feb 16, 2017 | 55.90 | 56.23 | 55.23 | 55.94 | 136,851 | +0.14(+0.26%) |
Feb 15, 2017 | 54.61 | 55.85 | 54.61 | 55.80 | 137,834 | +0.95(+1.73%) |
Feb 14, 2017 | 54.76 | 54.95 | 54.23 | 54.85 | 115,210 | +0.00(+0.00%) |
Feb 13, 2017 | 55.37 | 55.73 | 54.66 | 54.85 | 74,969 | -0.38(-0.69%) |
Feb 10, 2017 | 54.33 | 55.42 | 54.09 | 55.23 | 150,305 | +0.90(+1.66%) |
Feb 09, 2017 | 54.09 | 54.57 | 53.57 | 54.33 | 133,936 | +0.38(+0.70%) |
Feb 08, 2017 | 54.23 | 54.23 | 53.04 | 53.95 | 133,879 | -0.48(-0.87%) |
Feb 07, 2017 | 54.23 | 54.52 | 53.66 | 54.42 | 233,520 | +0.29(+0.53%) |
Feb 06, 2017 | 54.23 | 54.76 | 53.81 | 54.14 | 170,631 | +0.24(+0.44%) |
Feb 03, 2017 | 53.47 | 54.04 | 52.76 | 53.90 | 140,698 | +0.95(+1.80%) |
Feb 02, 2017 | 52.33 | 53.00 | 51.81 | 52.95 | 145,276 | +0.67(+1.27%) |
Feb 01, 2017 | 53.00 | 53.00 | 51.73 | 52.28 | 282,383 | -0.48(-0.90%) |
Jan 31, 2017 | 52.57 | 52.95 | 52.28 | 52.76 | 174,510 | -0.05(-0.09%) |
Jan 30, 2017 | 53.47 | 53.47 | 52.28 | 52.81 | 222,159 | -1.00(-1.86%) |
Jan 27, 2017 | 53.47 | 53.88 | 52.71 | 53.81 | 225,901 | +0.24(+0.44%) |
Jan 26, 2017 | 53.90 | 54.28 | 53.47 | 53.57 | 147,853 | -0.52(-0.97%) |
Jan 25, 2017 | 54.33 | 54.33 | 53.52 | 54.09 | 147,491 | +0.05(+0.09%) |
Jan 24, 2017 | 54.19 | 54.66 | 53.81 | 54.04 | 201,046 | -0.10(-0.18%) |
Jan 23, 2017 | 53.71 | 54.14 | 53.71 | 54.14 | 132,269 | +0.19(+0.35%) |
Jan 20, 2017 | 54.33 | 54.33 | 53.57 | 53.95 | 169,733 | +0.00(+0.00%) |
Jan 19, 2017 | 54.52 | 55.04 | 53.57 | 53.95 | 134,313 | -0.71(-1.30%) |
Jan 18, 2017 | 54.52 | 54.95 | 54.19 | 54.66 | 150,363 | +0.24(+0.44%) |
Jan 17, 2017 | 54.76 | 54.76 | 53.95 | 54.42 | 171,672 | -0.48(-0.87%) |
Jan 13, 2017 | 54.90 | 54.90 | 54.90 | 0 | +0.10(+0.17%) | |
Jan 12, 2017 | 54.95 | 55.14 | 52.90 | 54.80 | 327,150 | -0.33(-0.60%) |
Jan 11, 2017 | 54.09 | 55.14 | 53.71 | 55.14 | 502,673 | +0.81(+1.49%) |
Jan 10, 2017 | 54.99 | 55.85 | 54.04 | 54.33 | 286,293 | -0.76(-1.38%) |
Jan 09, 2017 | 55.23 | 55.52 | 54.57 | 55.09 | 125,953 | -0.33(-0.60%) |
Jan 06, 2017 | 55.99 | 56.18 | 54.99 | 55.42 | 115,666 | -0.62(-1.10%) |
Jan 05, 2017 | 56.32 | 56.59 | 55.66 | 56.04 | 168,540 | -0.33(-0.59%) |
Jan 04, 2017 | 55.14 | 56.80 | 55.14 | 56.37 | 285,012 | +1.47(+2.68%) |
Jan 03, 2017 | 54.57 | 55.33 | 54.00 | 54.90 | 185,372 | +0.67(+1.23%) |
Dec 30, 2016 | 54.23 | 54.23 | 54.23 | 0 | -2.00(-3.55%) | |
Dec 29, 2016 | 54.57 | 56.34 | 54.57 | 56.23 | 175,547 | +1.81(+3.32%) |
Dec 28, 2016 | 55.56 | 55.90 | 54.23 | 54.42 | 126,300 | -1.00(-1.80%) |
Dec 27, 2016 | 55.33 | 56.18 | 55.02 | 55.42 | 80,239 | +0.09(+0.17%) |
Dec 23, 2016 | 55.33 | 55.33 | 55.33 | 0 | +0.48(+0.87%) | |
Dec 22, 2016 | 55.80 | 55.80 | 53.71 | 54.85 | 274,884 | -1.09(-1.95%) |
Dec 21, 2016 | 56.51 | 56.61 | 55.85 | 55.94 | 121,248 | -0.71(-1.26%) |
Dec 20, 2016 | 56.66 | 57.27 | 55.94 | 56.66 | 164,544 | +0.05(+0.08%) |
Dec 19, 2016 | 56.56 | 57.04 | 56.42 | 56.61 | 126,767 | +0.29(+0.51%) |
Dec 16, 2016 | 56.94 | 57.23 | 56.13 | 56.32 | 376,362 | -0.57(-1.00%) |
Dec 15, 2016 | 56.37 | 57.56 | 55.56 | 56.89 | 240,001 | +0.52(+0.93%) |
Dec 14, 2016 | 56.75 | 57.37 | 55.90 | 56.37 | 225,258 | -0.48(-0.84%) |
Dec 13, 2016 | 56.89 | 57.49 | 56.37 | 56.85 | 127,349 | +0.19(+0.34%) |
Dec 12, 2016 | 56.66 | 56.89 | 56.25 | 56.66 | 219,659 | -0.09(-0.17%) |
Dec 09, 2016 | 58.08 | 58.46 | 56.37 | 56.75 | 136,573 | -1.24(-2.13%) |
Dec 08, 2016 | 57.23 | 58.42 | 57.01 | 57.99 | 254,603 | +0.76(+1.33%) |
Dec 07, 2016 | 57.04 | 57.56 | 56.23 | 57.23 | 300,855 | +0.19(+0.33%) |
Dec 06, 2016 | 56.70 | 57.23 | 55.99 | 57.04 | 177,290 | +0.43(+0.76%) |
Dec 05, 2016 | 55.94 | 56.99 | 55.86 | 56.61 | 233,409 | +1.05(+1.88%) |
Dec 02, 2016 | 54.33 | 55.66 | 53.39 | 55.56 | 227,052 | +0.71(+1.30%) |
Dec 01, 2016 | 56.61 | 57.04 | 54.09 | 54.85 | 493,368 | -1.81(-3.19%) |
Nov 30, 2016 | 58.75 | 58.75 | 56.13 | 56.66 | 220,480 | -1.52(-2.61%) |
Nov 29, 2016 | 58.04 | 58.99 | 57.70 | 58.18 | 215,308 | +0.05(+0.08%) |
Nov 28, 2016 | 58.84 | 59.18 | 57.47 | 58.13 | 250,423 | -0.93(-1.57%) |
Nov 25, 2016 | 58.96 | 59.20 | 58.01 | 59.06 | 106,131 | +0.28(+0.48%) |
Nov 23, 2016 | 58.77 | 58.77 | 58.77 | 0 | -0.81(-1.35%) | |
Nov 22, 2016 | 58.87 | 59.63 | 58.73 | 59.58 | 301,127 | +0.85(+1.46%) |
Nov 21, 2016 | 57.54 | 58.77 | 57.21 | 58.73 | 378,982 | +1.47(+2.57%) |
Nov 18, 2016 | 57.06 | 57.63 | 56.83 | 57.25 | 251,575 | +0.14(+0.25%) |
Nov 17, 2016 | 56.02 | 57.16 | 55.78 | 57.11 | 290,245 | +1.28(+2.30%) |
Nov 16, 2016 | 55.02 | 55.92 | 55.02 | 55.83 | 119,063 | +0.76(+1.38%) |
Nov 15, 2016 | 55.97 | 56.16 | 53.98 | 55.07 | 257,206 | -0.81(-1.44%) |
Nov 14, 2016 | 57.68 | 57.92 | 54.78 | 55.88 | 369,521 | -1.09(-1.92%) |
Nov 11, 2016 | 56.49 | 56.97 | 54.64 | 56.97 | 719,199 | +0.66(+1.18%) |
Nov 10, 2016 | 56.92 | 56.92 | 54.40 | 56.30 | 539,940 | +0.09(+0.17%) |
Nov 09, 2016 | 51.27 | 56.68 | 50.42 | 56.21 | 776,172 | +3.09(+5.81%) |
Nov 08, 2016 | 52.65 | 53.50 | 52.17 | 53.12 | 211,484 | +0.19(+0.36%) |
Nov 07, 2016 | 52.65 | 53.55 | 52.22 | 52.93 | 146,335 | +1.04(+2.01%) |
Nov 04, 2016 | 52.60 | 53.03 | 51.65 | 51.89 | 217,855 | -0.43(-0.82%) |
Nov 03, 2016 | 51.98 | 53.31 | 51.60 | 52.32 | 173,980 | +0.28(+0.55%) |
Nov 02, 2016 | 52.51 | 52.70 | 51.60 | 52.03 | 264,354 | -0.47(-0.90%) |
Nov 01, 2016 | 53.03 | 53.41 | 52.03 | 52.51 | 458,031 | -0.66(-1.25%) |
Oct 31, 2016 | 52.22 | 53.17 | 51.46 | 53.17 | 192,227 | +0.90(+1.73%) |
Oct 28, 2016 | 51.13 | 52.41 | 51.13 | 52.27 | 143,145 | +0.90(+1.76%) |
Oct 27, 2016 | 51.79 | 52.22 | 50.99 | 51.37 | 242,837 | -0.14(-0.28%) |
Oct 26, 2016 | 51.84 | 52.46 | 51.13 | 51.51 | 286,577 | -0.76(-1.45%) |
Oct 25, 2016 | 52.93 | 53.12 | 51.70 | 52.27 | 212,591 | -0.43(-0.81%) |
Oct 24, 2016 | 53.17 | 54.07 | 52.58 | 52.70 | 196,714 | +0.09(+0.18%) |
Oct 21, 2016 | 52.22 | 52.98 | 51.08 | 52.60 | 199,059 | +0.00(+0.00%) |
Oct 20, 2016 | 55.16 | 55.50 | 52.46 | 52.60 | 368,120 | -2.66(-4.81%) |
Oct 19, 2016 | 54.40 | 55.59 | 54.17 | 55.26 | 205,964 | +0.52(+0.95%) |
Oct 18, 2016 | 54.69 | 55.07 | 54.07 | 54.74 | 175,234 | +0.62(+1.14%) |
Oct 17, 2016 | 53.60 | 54.50 | 53.36 | 54.12 | 122,320 | +0.38(+0.71%) |
Oct 14, 2016 | 54.13 | 54.65 | 53.22 | 53.74 | 272,603 | +0.05(+0.09%) |
Oct 13, 2016 | 53.40 | 54.12 | 52.72 | 53.69 | 143,448 | -0.20(-0.37%) |
Oct 12, 2016 | 53.00 | 54.12 | 52.87 | 53.89 | 172,872 | +0.40(+0.75%) |
Oct 11, 2016 | 55.48 | 55.60 | 53.28 | 53.49 | 222,157 | -1.86(-3.36%) |
Oct 10, 2016 | 55.02 | 55.53 | 53.86 | 55.35 | 178,643 | +0.81(+1.48%) |
Oct 07, 2016 | 53.96 | 54.69 | 53.82 | 54.55 | 181,113 | +0.51(+0.95%) |
Oct 06, 2016 | 53.01 | 54.07 | 52.64 | 54.03 | 120,824 | +1.03(+1.93%) |
Oct 05, 2016 | 53.68 | 54.29 | 52.84 | 53.01 | 236,709 | -0.52(-0.98%) |
Oct 04, 2016 | 54.96 | 54.99 | 52.92 | 53.53 | 168,712 | -1.42(-2.59%) |
Oct 03, 2016 | 53.65 | 55.07 | 53.65 | 54.96 | 235,327 | +0.98(+1.81%) |
Sep 30, 2016 | 53.15 | 54.26 | 52.80 | 53.98 | 280,920 | +0.89(+1.68%) |
Sep 29, 2016 | 54.02 | 54.12 | 52.73 | 53.09 | 170,215 | -1.16(-2.14%) |
Sep 28, 2016 | 53.66 | 54.28 | 53.36 | 54.24 | 108,500 | +0.66(+1.22%) |
Sep 27, 2016 | 52.98 | 53.87 | 52.94 | 53.59 | 120,144 | +0.69(+1.31%) |
Sep 26, 2016 | 53.33 | 53.50 | 52.33 | 52.90 | 125,377 | -0.88(-1.64%) |
Sep 23, 2016 | 54.40 | 54.98 | 53.77 | 53.78 | 170,575 | -1.14(-2.07%) |
Sep 22, 2016 | 53.80 | 54.95 | 53.54 | 54.92 | 285,245 | +1.24(+2.32%) |
Sep 21, 2016 | 51.48 | 53.70 | 51.02 | 53.67 | 271,258 | +2.56(+5.02%) |
Sep 20, 2016 | 51.84 | 52.05 | 51.03 | 51.11 | 147,834 | -0.53(-1.03%) |
Sep 19, 2016 | 51.18 | 52.16 | 51.18 | 51.64 | 199,148 | +0.95(+1.87%) |
Sep 16, 2016 | 51.34 | 51.82 | 50.66 | 50.69 | 929,217 | -0.67(-1.31%) |
Sep 15, 2016 | 50.64 | 52.07 | 50.53 | 51.37 | 186,819 | +0.73(+1.44%) |
Sep 14, 2016 | 50.83 | 51.76 | 50.55 | 50.64 | 179,312 | -0.19(-0.37%) |
Sep 13, 2016 | 51.56 | 52.07 | 50.03 | 50.83 | 395,470 | -1.55(-2.96%) |
Sep 12, 2016 | 53.04 | 53.11 | 49.73 | 52.37 | 776,028 | -1.30(-2.42%) |
Sep 09, 2016 | 55.18 | 55.45 | 53.63 | 53.67 | 309,679 | -2.19(-3.93%) |
Sep 08, 2016 | 55.34 | 56.00 | 55.31 | 55.87 | 146,361 | +0.50(+0.91%) |
Sep 07, 2016 | 55.73 | 56.18 | 55.20 | 55.36 | 248,846 | -0.34(-0.61%) |
Sep 06, 2016 | 55.31 | 55.75 | 55.19 | 55.71 | 163,488 | +0.68(+1.24%) |
Sep 02, 2016 | 55.07 | 55.02 | 55.02 | 55.02 | 176,307 | +0.12(+0.22%) |
Sep 01, 2016 | 54.12 | 55.07 | 52.73 | 54.90 | 122,903 | +0.78(+1.44%) |
Aug 31, 2016 | 54.82 | 54.82 | 53.50 | 54.12 | 233,612 | -0.79(-1.44%) |
Aug 30, 2016 | 54.88 | 55.25 | 54.63 | 54.91 | 111,280 | +0.16(+0.29%) |
Aug 29, 2016 | 55.17 | 55.46 | 54.69 | 54.75 | 104,250 | -0.44(-0.79%) |
Aug 26, 2016 | 54.51 | 55.71 | 54.29 | 55.19 | 260,575 | +0.66(+1.22%) |
Aug 25, 2016 | 54.97 | 55.13 | 54.41 | 54.52 | 178,634 | -0.47(-0.86%) |
Aug 24, 2016 | 55.24 | 55.50 | 54.82 | 55.00 | 254,657 | -0.20(-0.36%) |
Aug 23, 2016 | 53.26 | 55.36 | 53.04 | 55.20 | 233,779 | +2.30(+4.36%) |
Aug 22, 2016 | 53.68 | 53.68 | 52.76 | 52.89 | 200,346 | -0.75(-1.40%) |
Aug 19, 2016 | 53.48 | 53.86 | 53.34 | 53.64 | 137,696 | -0.07(-0.12%) |
Aug 18, 2016 | 53.41 | 54.25 | 53.41 | 53.71 | 203,738 | +0.44(+0.82%) |
Aug 17, 2016 | 53.35 | 53.56 | 53.03 | 53.27 | 191,944 | -0.11(-0.21%) |
Aug 16, 2016 | 53.20 | 53.48 | 52.84 | 53.39 | 276,197 | +0.30(+0.57%) |
Aug 15, 2016 | 52.44 | 53.22 | 51.85 | 53.08 | 195,665 | +0.73(+1.39%) |
Aug 12, 2016 | 52.52 | 52.55 | 52.15 | 52.35 | 124,474 | -0.18(-0.34%) |
Aug 11, 2016 | 52.91 | 53.10 | 52.91 | 52.53 | 213,838 | -0.23(-0.43%) |
Aug 10, 2016 | 52.97 | 53.10 | 52.43 | 52.76 | 226,547 | -0.17(-0.32%) |
Aug 09, 2016 | 52.20 | 54.24 | 52.20 | 52.93 | 549,659 | +0.73(+1.40%) |
Aug 08, 2016 | 51.40 | 52.61 | 48.60 | 52.20 | 754,785 | +0.26(+0.49%) |
Aug 05, 2016 | 51.48 | 52.15 | 50.95 | 51.94 | 578,879 | +0.80(+1.56%) |
Aug 04, 2016 | 48.64 | 51.30 | 48.38 | 51.15 | 561,981 | +2.79(+5.76%) |
Aug 03, 2016 | 48.19 | 48.49 | 47.57 | 48.36 | 453,162 | -0.10(-0.22%) |
Aug 02, 2016 | 50.49 | 50.58 | 48.40 | 48.46 | 374,741 | -2.26(-4.45%) |
Aug 01, 2016 | 50.65 | 52.05 | 49.75 | 50.72 | 430,549 | +0.16(+0.32%) |
Jul 29, 2016 | 50.14 | 50.81 | 49.97 | 50.56 | 398,366 | +0.28(+0.57%) |
Jul 28, 2016 | 50.26 | 50.57 | 49.33 | 50.28 | 232,916 | +0.02(+0.04%) |
Jul 27, 2016 | 50.16 | 50.47 | 50.00 | 50.26 | 193,950 | +0.13(+0.26%) |
Jul 26, 2016 | 49.78 | 50.60 | 49.74 | 50.12 | 168,494 | +0.31(+0.63%) |
Jul 25, 2016 | 49.63 | 49.86 | 49.11 | 49.81 | 145,410 | +0.14(+0.29%) |
Jul 22, 2016 | 49.95 | 50.18 | 49.56 | 49.67 | 136,070 | -0.16(-0.32%) |
Jul 21, 2016 | 50.29 | 50.70 | 49.42 | 49.83 | 186,312 | -0.79(-1.56%) |
Jul 20, 2016 | 50.51 | 50.84 | 49.97 | 50.62 | 226,491 | +0.27(+0.55%) |
Jul 19, 2016 | 50.80 | 51.00 | 50.21 | 50.34 | 145,911 | -0.45(-0.88%) |
Jul 18, 2016 | 51.35 | 51.50 | 50.50 | 50.79 | 188,769 | -0.29(-0.58%) |
Jul 15, 2016 | 51.23 | 51.66 | 50.82 | 51.08 | 176,717 | -0.04(-0.07%) |
Jul 14, 2016 | 50.71 | 51.28 | 50.61 | 51.12 | 208,022 | +0.41(+0.80%) |
Jul 13, 2016 | 51.76 | 51.76 | 50.47 | 50.71 | 244,500 | -0.32(-0.63%) |
Jul 12, 2016 | 50.14 | 51.67 | 49.66 | 51.03 | 677,508 | +1.61(+3.26%) |
Jul 11, 2016 | 46.95 | 49.68 | 46.93 | 49.42 | 710,742 | +2.83(+6.06%) |
Jul 08, 2016 | 45.20 | 46.73 | 44.99 | 46.60 | 286,335 | +1.60(+3.56%) |
Jul 07, 2016 | 45.56 | 45.74 | 44.66 | 44.99 | 129,264 | -0.16(-0.36%) |
Jul 05, 2016 | 45.04 | 45.62 | 44.89 | 45.16 | 162,282 | -0.07(-0.15%) |
Jul 01, 2016 | 45.52 | 45.22 | 45.22 | 45.22 | 154,074 | -0.20(-0.44%) |
Jun 30, 2016 | 44.49 | 45.43 | 44.48 | 45.42 | 261,610 | +1.08(+2.44%) |
Jun 29, 2016 | 44.42 | 44.99 | 43.70 | 44.34 | 245,043 | +0.50(+1.15%) |
Jun 28, 2016 | 43.57 | 44.50 | 43.48 | 43.84 | 214,353 | +0.79(+1.83%) |
Jun 27, 2016 | 43.52 | 43.52 | 42.59 | 43.05 | 344,055 | -1.04(-2.37%) |
Jun 24, 2016 | 43.62 | 44.84 | 42.48 | 44.09 | 564,353 | -2.00(-4.34%) |
Jun 23, 2016 | 45.60 | 46.10 | 45.10 | 46.09 | 172,976 | +0.85(+1.89%) |
Jun 22, 2016 | 45.15 | 45.84 | 44.96 | 45.24 | 217,015 | +0.05(+0.10%) |
Jun 21, 2016 | 45.45 | 45.66 | 44.95 | 45.19 | 163,847 | -0.11(-0.25%) |
Jun 20, 2016 | 45.03 | 46.46 | 44.58 | 45.31 | 223,435 | +0.73(+1.64%) |
Jun 17, 2016 | 45.85 | 45.85 | 44.24 | 44.58 | 660,341 | -1.18(-2.57%) |
Jun 16, 2016 | 44.40 | 45.81 | 44.19 | 45.75 | 233,252 | +0.98(+2.18%) |
Jun 15, 2016 | 45.91 | 46.75 | 44.73 | 44.78 | 282,702 | -0.47(-1.05%) |
Jun 14, 2016 | 45.07 | 45.61 | 44.93 | 45.25 | 196,760 | +0.07(+0.15%) |
Jun 13, 2016 | 44.65 | 46.19 | 44.57 | 45.18 | 236,225 | +0.28(+0.63%) |
Jun 10, 2016 | 46.07 | 46.09 | 44.66 | 44.90 | 279,922 | -1.47(-3.17%) |
Jun 09, 2016 | 45.99 | 46.53 | 45.64 | 46.37 | 216,113 | +0.08(+0.16%) |
Jun 08, 2016 | 45.83 | 46.94 | 45.52 | 46.29 | 370,717 | +0.49(+1.08%) |
Jun 07, 2016 | 45.55 | 46.42 | 45.23 | 45.80 | 311,908 | +0.44(+0.96%) |
Jun 06, 2016 | 44.07 | 45.53 | 43.63 | 45.36 | 403,520 | +1.60(+3.66%) |
Jun 03, 2016 | 44.20 | 44.35 | 43.32 | 43.76 | 117,521 | -0.59(-1.33%) |
Jun 02, 2016 | 44.12 | 44.37 | 43.54 | 44.35 | 198,956 | +0.39(+0.88%) |