Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 63.36 | 63.36 | 62.62 | 62.92 | 217,786 | -0.08(-0.12%) |
May 30, 2017 | 62.75 | 63.06 | 62.67 | 63.00 | 227,211 | +0.33(+0.53%) |
May 26, 2017 | 62.74 | 62.74 | 62.35 | 62.67 | 178,002 | +0.00(+0.00%) |
May 25, 2017 | 62.49 | 62.80 | 62.23 | 62.67 | 215,958 | +0.48(+0.78%) |
May 24, 2017 | 62.20 | 62.31 | 61.99 | 62.18 | 166,076 | +0.36(+0.58%) |
May 23, 2017 | 61.97 | 62.03 | 61.55 | 61.82 | 174,548 | -0.12(-0.19%) |
May 22, 2017 | 61.49 | 61.96 | 61.48 | 61.94 | 236,737 | +0.74(+1.20%) |
May 19, 2017 | 61.09 | 61.40 | 61.09 | 61.20 | 208,632 | +0.73(+1.20%) |
May 18, 2017 | 59.82 | 60.65 | 59.49 | 60.48 | 220,668 | +0.46(+0.77%) |
May 17, 2017 | 61.46 | 61.47 | 60.00 | 60.01 | 289,315 | -1.96(-3.16%) |
May 16, 2017 | 61.80 | 61.97 | 61.54 | 61.97 | 143,541 | +0.44(+0.71%) |
May 15, 2017 | 61.26 | 61.53 | 61.10 | 61.53 | 160,775 | +0.66(+1.08%) |
May 12, 2017 | 60.88 | 60.90 | 60.71 | 60.88 | 92,858 | +0.03(+0.05%) |
May 11, 2017 | 60.73 | 60.95 | 60.38 | 60.85 | 193,940 | -0.08(-0.13%) |
May 10, 2017 | 60.62 | 60.98 | 60.62 | 60.92 | 241,298 | +0.57(+0.95%) |
May 09, 2017 | 60.17 | 60.45 | 60.17 | 60.35 | 143,286 | +0.33(+0.55%) |
May 08, 2017 | 60.08 | 60.11 | 59.94 | 60.02 | 252,025 | -0.07(-0.11%) |
May 05, 2017 | 59.82 | 60.09 | 59.63 | 60.09 | 111,720 | +0.30(+0.50%) |
May 04, 2017 | 59.82 | 59.92 | 59.61 | 59.79 | 148,467 | +0.06(+0.10%) |
May 03, 2017 | 59.71 | 59.81 | 59.46 | 59.73 | 177,597 | -0.09(-0.15%) |
May 02, 2017 | 59.94 | 59.94 | 59.53 | 59.82 | 121,232 | +0.00(+0.00%) |
May 01, 2017 | 59.46 | 59.84 | 59.30 | 59.82 | 267,625 | +0.54(+0.91%) |
Apr 28, 2017 | 59.66 | 59.66 | 59.06 | 59.28 | 160,189 | -0.25(-0.42%) |
Apr 27, 2017 | 59.29 | 59.54 | 59.21 | 59.53 | 175,209 | +0.57(+0.97%) |
Apr 26, 2017 | 59.49 | 59.49 | 58.90 | 58.96 | 312,448 | -0.69(-1.15%) |
Apr 25, 2017 | 59.58 | 59.69 | 59.26 | 59.65 | 466,795 | +0.52(+0.88%) |
Apr 24, 2017 | 59.11 | 59.22 | 58.89 | 59.12 | 241,657 | +0.87(+1.50%) |
Apr 21, 2017 | 58.32 | 58.32 | 58.02 | 58.25 | 120,231 | -0.15(-0.25%) |
Apr 20, 2017 | 58.06 | 58.50 | 57.84 | 58.40 | 266,653 | +0.60(+1.04%) |
Apr 19, 2017 | 57.79 | 58.06 | 57.69 | 57.80 | 247,237 | +0.36(+0.62%) |
Apr 18, 2017 | 57.21 | 57.46 | 57.15 | 57.44 | 169,569 | +0.04(+0.07%) |
Apr 17, 2017 | 57.12 | 57.40 | 57.11 | 57.40 | 129,229 | +0.46(+0.80%) |
Apr 13, 2017 | 56.88 | 57.52 | 56.81 | 56.94 | 240,802 | -0.17(-0.31%) |
Apr 12, 2017 | 57.62 | 57.64 | 56.99 | 57.12 | 182,839 | -0.55(-0.96%) |
Apr 11, 2017 | 57.78 | 57.81 | 57.01 | 57.67 | 307,765 | -0.19(-0.33%) |
Apr 10, 2017 | 58.03 | 58.18 | 57.71 | 57.86 | 106,882 | -0.15(-0.25%) |
Apr 07, 2017 | 57.76 | 58.09 | 57.62 | 58.01 | 174,072 | +0.16(+0.28%) |
Apr 06, 2017 | 57.73 | 57.94 | 57.43 | 57.84 | 185,505 | +0.18(+0.32%) |
Apr 05, 2017 | 58.08 | 58.45 | 57.55 | 57.66 | 280,078 | -0.28(-0.48%) |
Apr 04, 2017 | 57.76 | 58.07 | 57.71 | 57.94 | 222,622 | -0.06(-0.10%) |
Apr 03, 2017 | 58.29 | 58.34 | 57.59 | 58.00 | 312,427 | -0.24(-0.42%) |
Mar 31, 2017 | 58.39 | 58.44 | 58.16 | 58.24 | 176,281 | -0.14(-0.23%) |
Mar 30, 2017 | 58.29 | 58.52 | 58.22 | 58.38 | 174,254 | +0.14(+0.23%) |
Mar 29, 2017 | 58.18 | 58.26 | 57.98 | 58.24 | 370,801 | +0.05(+0.08%) |
Mar 28, 2017 | 57.97 | 58.37 | 57.86 | 58.19 | 181,882 | +0.24(+0.42%) |
Mar 27, 2017 | 57.55 | 58.10 | 57.27 | 57.95 | 1,013,018 | +0.03(+0.05%) |
Mar 24, 2017 | 58.22 | 58.48 | 57.75 | 57.92 | 1,558,509 | +0.27(+0.47%) |
Mar 23, 2017 | 57.64 | 57.84 | 57.47 | 57.65 | 221,711 | +0.01(+0.02%) |
Mar 22, 2017 | 57.08 | 57.69 | 57.00 | 57.64 | 295,742 | +0.50(+0.88%) |
Mar 21, 2017 | 58.59 | 58.59 | 57.04 | 57.13 | 263,716 | -1.16(-1.99%) |
Mar 20, 2017 | 58.22 | 58.49 | 58.15 | 58.29 | 503,479 | +0.14(+0.25%) |
Mar 17, 2017 | 58.28 | 58.34 | 58.15 | 58.15 | 156,979 | +0.13(+0.22%) |
Mar 16, 2017 | 58.25 | 58.25 | 57.92 | 58.02 | 191,495 | +0.04(+0.07%) |
Mar 15, 2017 | 57.63 | 58.09 | 57.42 | 57.99 | 152,445 | +0.39(+0.67%) |
Mar 14, 2017 | 57.72 | 57.72 | 57.26 | 57.60 | 271,316 | -0.28(-0.48%) |
Mar 13, 2017 | 57.48 | 57.91 | 57.48 | 57.88 | 439,471 | +0.48(+0.84%) |
Mar 10, 2017 | 57.22 | 57.49 | 57.15 | 57.40 | 188,557 | +0.45(+0.80%) |
Mar 09, 2017 | 57.03 | 57.06 | 56.64 | 56.94 | 98,413 | -0.12(-0.20%) |
Mar 08, 2017 | 57.12 | 57.22 | 56.92 | 57.06 | 144,710 | +0.13(+0.22%) |
Mar 07, 2017 | 56.92 | 57.17 | 56.77 | 56.93 | 100,487 | -0.05(-0.08%) |
Mar 06, 2017 | 56.90 | 57.05 | 56.60 | 56.98 | 114,669 | -0.09(-0.15%) |
Mar 03, 2017 | 56.98 | 57.08 | 56.84 | 57.07 | 113,037 | +0.07(+0.12%) |
Mar 02, 2017 | 57.42 | 57.42 | 56.90 | 57.00 | 140,432 | -0.46(-0.81%) |
Mar 01, 2017 | 57.25 | 57.49 | 56.82 | 57.46 | 170,647 | +0.85(+1.50%) |
Feb 28, 2017 | 56.72 | 56.85 | 56.52 | 56.61 | 176,133 | -0.29(-0.51%) |
Feb 27, 2017 | 56.73 | 56.90 | 56.58 | 56.90 | 129,866 | +0.17(+0.31%) |
Feb 24, 2017 | 56.10 | 56.73 | 56.01 | 56.73 | 149,502 | +0.12(+0.20%) |
Feb 23, 2017 | 57.06 | 57.08 | 56.32 | 56.61 | 213,398 | -0.40(-0.70%) |
Feb 22, 2017 | 56.89 | 57.02 | 56.74 | 57.01 | 169,439 | +0.07(+0.12%) |
Feb 21, 2017 | 56.82 | 56.94 | 56.70 | 56.94 | 225,019 | +0.40(+0.70%) |
Feb 17, 2017 | 56.55 | 56.55 | 56.55 | 0 | +0.17(+0.31%) | |
Feb 16, 2017 | 56.26 | 56.38 | 56.08 | 56.37 | 129,272 | +0.36(+0.64%) |
Feb 15, 2017 | 55.70 | 56.05 | 55.57 | 56.01 | 205,105 | +0.41(+0.73%) |
Feb 14, 2017 | 55.70 | 55.70 | 55.36 | 55.61 | 149,239 | -0.16(-0.29%) |
Feb 13, 2017 | 55.68 | 55.83 | 55.60 | 55.77 | 326,461 | +0.32(+0.58%) |
Feb 10, 2017 | 55.69 | 55.69 | 55.14 | 55.45 | 197,396 | -0.10(-0.17%) |
Feb 09, 2017 | 55.71 | 55.86 | 55.52 | 55.55 | 214,696 | +0.01(+0.02%) |
Feb 08, 2017 | 55.65 | 55.65 | 55.19 | 55.54 | 176,759 | -0.03(-0.05%) |
Feb 07, 2017 | 55.39 | 55.57 | 55.30 | 55.57 | 132,910 | +0.34(+0.61%) |
Feb 06, 2017 | 55.22 | 55.29 | 55.07 | 55.23 | 142,253 | +0.02(+0.04%) |
Feb 03, 2017 | 55.09 | 55.26 | 55.03 | 55.21 | 235,811 | +0.32(+0.58%) |
Feb 02, 2017 | 54.53 | 54.92 | 54.21 | 54.89 | 244,099 | +0.24(+0.44%) |
Feb 01, 2017 | 54.86 | 54.92 | 54.35 | 54.65 | 465,812 | +0.22(+0.41%) |
Jan 31, 2017 | 54.53 | 54.54 | 54.11 | 54.43 | 124,560 | -0.26(-0.48%) |
Jan 30, 2017 | 54.83 | 54.83 | 54.15 | 54.69 | 148,542 | -0.29(-0.53%) |
Jan 27, 2017 | 54.75 | 54.98 | 54.70 | 54.98 | 168,186 | +0.62(+1.14%) |
Jan 26, 2017 | 54.88 | 54.88 | 54.22 | 54.36 | 179,121 | -0.41(-0.74%) |
Jan 25, 2017 | 54.72 | 54.89 | 54.55 | 54.77 | 236,046 | +0.73(+1.36%) |
Jan 24, 2017 | 53.50 | 54.11 | 53.50 | 54.03 | 140,775 | +0.83(+1.56%) |
Jan 23, 2017 | 53.15 | 53.29 | 52.83 | 53.20 | 122,621 | -0.03(-0.05%) |
Jan 20, 2017 | 53.06 | 53.44 | 53.06 | 53.23 | 141,977 | +0.49(+0.94%) |
Jan 19, 2017 | 52.90 | 53.13 | 52.69 | 52.74 | 218,860 | -0.16(-0.31%) |
Jan 18, 2017 | 52.62 | 52.91 | 52.51 | 52.90 | 135,871 | +0.41(+0.77%) |
Jan 17, 2017 | 52.80 | 52.80 | 52.29 | 52.49 | 145,569 | -0.37(-0.70%) |
Jan 13, 2017 | 52.86 | 52.86 | 52.86 | 0 | +0.31(+0.59%) | |
Jan 12, 2017 | 52.63 | 52.63 | 51.88 | 52.55 | 191,187 | -0.19(-0.37%) |
Jan 11, 2017 | 52.64 | 52.75 | 52.38 | 52.75 | 145,925 | +0.22(+0.42%) |
Jan 10, 2017 | 52.46 | 52.71 | 52.35 | 52.52 | 233,237 | +0.23(+0.44%) |
Jan 09, 2017 | 52.13 | 52.38 | 51.90 | 52.29 | 274,876 | +0.32(+0.61%) |
Jan 06, 2017 | 51.65 | 52.07 | 51.38 | 51.97 | 173,547 | +0.37(+0.71%) |
Jan 05, 2017 | 51.47 | 51.81 | 51.40 | 51.60 | 171,673 | +0.11(+0.21%) |
Jan 04, 2017 | 51.39 | 51.58 | 51.31 | 51.50 | 260,202 | +0.20(+0.40%) |
Jan 03, 2017 | 51.31 | 51.72 | 50.94 | 51.30 | 340,263 | +0.39(+0.76%) |
Dec 30, 2016 | 50.91 | 50.91 | 50.91 | 0 | -0.54(-1.05%) | |
Dec 29, 2016 | 51.54 | 51.60 | 51.22 | 51.45 | 121,379 | -0.11(-0.21%) |
Dec 28, 2016 | 52.36 | 52.40 | 51.53 | 51.56 | 145,837 | -0.63(-1.20%) |
Dec 27, 2016 | 51.93 | 52.36 | 51.92 | 52.19 | 147,897 | +0.35(+0.67%) |
Dec 23, 2016 | 51.84 | 51.84 | 51.84 | 0 | +0.20(+0.39%) | |
Dec 22, 2016 | 51.93 | 51.93 | 51.50 | 51.63 | 216,416 | +0.02(+0.04%) |
Dec 21, 2016 | 51.69 | 51.75 | 51.51 | 51.61 | 144,378 | +0.04(+0.08%) |
Dec 20, 2016 | 51.65 | 51.76 | 51.49 | 51.57 | 179,703 | +0.20(+0.39%) |
Dec 19, 2016 | 51.18 | 51.53 | 51.04 | 51.37 | 172,418 | +0.39(+0.76%) |
Dec 16, 2016 | 51.82 | 51.82 | 50.84 | 50.98 | 168,871 | -0.57(-1.10%) |
Dec 15, 2016 | 51.30 | 51.79 | 51.15 | 51.55 | 162,743 | +0.48(+0.94%) |
Dec 14, 2016 | 51.25 | 51.50 | 50.97 | 51.07 | 142,663 | -0.14(-0.28%) |
Dec 13, 2016 | 50.68 | 51.54 | 50.68 | 51.21 | 202,260 | +0.61(+1.20%) |
Dec 12, 2016 | 50.75 | 50.81 | 50.24 | 50.61 | 126,999 | -0.41(-0.79%) |
Dec 09, 2016 | 51.31 | 51.32 | 50.79 | 51.01 | 169,089 | -0.07(-0.13%) |
Dec 08, 2016 | 50.99 | 51.26 | 50.88 | 51.08 | 219,040 | +0.20(+0.40%) |
Dec 07, 2016 | 49.84 | 50.96 | 49.71 | 50.88 | 248,488 | +1.11(+2.23%) |
Dec 06, 2016 | 49.63 | 49.79 | 49.34 | 49.77 | 242,316 | +0.25(+0.51%) |
Dec 05, 2016 | 49.22 | 49.70 | 49.06 | 49.52 | 238,216 | +0.57(+1.16%) |
Dec 02, 2016 | 48.52 | 49.03 | 48.43 | 48.95 | 357,547 | +0.42(+0.88%) |
Dec 01, 2016 | 50.57 | 50.57 | 48.37 | 48.52 | 477,719 | -1.86(-3.70%) |
Nov 30, 2016 | 50.85 | 50.85 | 50.38 | 50.38 | 285,106 | -0.32(-0.63%) |
Nov 29, 2016 | 50.73 | 51.01 | 50.49 | 50.70 | 375,069 | +0.09(+0.17%) |
Nov 28, 2016 | 50.85 | 50.92 | 50.62 | 50.62 | 429,683 | +0.01(+0.02%) |
Nov 25, 2016 | 50.55 | 50.65 | 50.42 | 50.61 | 129,736 | +0.13(+0.25%) |
Nov 23, 2016 | 50.48 | 50.48 | 50.48 | 0 | -0.15(-0.30%) | |
Nov 22, 2016 | 50.68 | 50.74 | 50.51 | 50.64 | 212,054 | +0.16(+0.33%) |
Nov 21, 2016 | 50.25 | 50.52 | 50.14 | 50.47 | 251,796 | +0.41(+0.83%) |
Nov 18, 2016 | 50.19 | 50.21 | 49.93 | 50.06 | 570,779 | -0.05(-0.10%) |
Nov 17, 2016 | 49.60 | 50.15 | 49.60 | 50.11 | 837,339 | +0.65(+1.31%) |
Nov 16, 2016 | 49.31 | 49.61 | 49.07 | 49.46 | 414,643 | +0.24(+0.49%) |
Nov 15, 2016 | 48.85 | 49.40 | 48.69 | 49.22 | 849,724 | +0.70(+1.45%) |
Nov 14, 2016 | 49.08 | 49.08 | 48.40 | 48.51 | 869,667 | -0.46(-0.95%) |
Nov 11, 2016 | 48.46 | 48.98 | 48.26 | 48.98 | 19,663,120 | +0.81(+1.68%) |
Nov 10, 2016 | 49.28 | 49.48 | 48.11 | 48.17 | 2,962,577 | -0.71(-1.46%) |
Nov 09, 2016 | 48.07 | 49.02 | 47.65 | 48.88 | 4,928,015 | -0.14(-0.28%) |
Nov 08, 2016 | 49.00 | 49.21 | 48.61 | 49.01 | 126,200 | +0.16(+0.32%) |
Nov 07, 2016 | 48.50 | 48.88 | 48.31 | 48.86 | 47,082 | +1.31(+2.76%) |
Nov 04, 2016 | 47.52 | 47.94 | 47.41 | 47.55 | 22,713 | -0.25(-0.52%) |
Nov 03, 2016 | 48.12 | 48.12 | 47.74 | 47.80 | 76,558 | -0.24(-0.50%) |
Nov 02, 2016 | 48.45 | 48.67 | 47.97 | 48.04 | 84,674 | -0.54(-1.11%) |
Nov 01, 2016 | 49.19 | 49.21 | 48.09 | 48.58 | 49,524 | -0.59(-1.20%) |
Oct 31, 2016 | 49.26 | 49.35 | 49.15 | 49.17 | 64,352 | +0.14(+0.28%) |
Oct 28, 2016 | 49.16 | 49.52 | 48.89 | 49.03 | 74,852 | +0.00(+0.00%) |
Oct 27, 2016 | 49.56 | 49.60 | 48.99 | 49.03 | 63,939 | -0.09(-0.18%) |
Oct 26, 2016 | 48.96 | 49.33 | 48.92 | 49.12 | 53,598 | +0.13(+0.26%) |
Oct 25, 2016 | 49.33 | 49.33 | 48.95 | 49.00 | 44,324 | -0.21(-0.43%) |
Oct 24, 2016 | 48.88 | 49.21 | 48.87 | 49.21 | 37,049 | +0.71(+1.47%) |
Oct 21, 2016 | 48.43 | 48.52 | 48.23 | 48.49 | 32,764 | -0.08(-0.16%) |
Oct 20, 2016 | 48.44 | 48.67 | 48.05 | 48.57 | 306,108 | +0.14(+0.30%) |
Oct 19, 2016 | 48.38 | 48.48 | 48.22 | 48.43 | 117,297 | -0.03(-0.07%) |
Oct 18, 2016 | 48.57 | 48.64 | 48.43 | 48.46 | 74,595 | +0.54(+1.12%) |
Oct 17, 2016 | 48.15 | 48.26 | 47.92 | 47.92 | 37,737 | -0.24(-0.49%) |
Oct 14, 2016 | 48.29 | 48.69 | 48.07 | 48.16 | 179,518 | +0.19(+0.39%) |
Oct 13, 2016 | 47.88 | 48.12 | 47.33 | 47.97 | 60,717 | -0.37(-0.76%) |
Oct 12, 2016 | 48.22 | 48.46 | 48.22 | 48.34 | 23,223 | -0.09(-0.18%) |
Oct 11, 2016 | 49.25 | 49.25 | 48.12 | 48.43 | 209,258 | -0.93(-1.88%) |
Oct 10, 2016 | 49.47 | 49.74 | 49.35 | 49.35 | 315,541 | +0.03(+0.06%) |
Oct 07, 2016 | 49.54 | 49.54 | 49.00 | 49.32 | 41,503 | -0.12(-0.23%) |
Oct 06, 2016 | 49.39 | 49.47 | 49.07 | 49.44 | 124,124 | +0.04(+0.08%) |
Oct 05, 2016 | 49.23 | 49.57 | 49.16 | 49.40 | 167,004 | +0.38(+0.77%) |
Oct 04, 2016 | 49.26 | 49.34 | 48.84 | 49.02 | 64,368 | -0.05(-0.10%) |
Oct 03, 2016 | 49.20 | 49.32 | 48.95 | 49.07 | 142,421 | -0.05(-0.10%) |
Sep 30, 2016 | 48.83 | 49.31 | 48.83 | 49.12 | 49,831 | +0.35(+0.71%) |
Sep 29, 2016 | 48.72 | 48.95 | 48.23 | 48.77 | 26,476 | +0.06(+0.12%) |
Sep 28, 2016 | 48.71 | 48.74 | 48.40 | 48.72 | 21,231 | +0.08(+0.16%) |
Sep 27, 2016 | 47.92 | 48.66 | 47.90 | 48.64 | 59,390 | +0.69(+1.45%) |
Sep 26, 2016 | 48.14 | 48.14 | 47.83 | 47.94 | 50,010 | -0.40(-0.82%) |
Sep 23, 2016 | 48.83 | 48.83 | 48.34 | 48.34 | 138,076 | -0.42(-0.86%) |
Sep 22, 2016 | 48.86 | 48.97 | 48.66 | 48.76 | 39,903 | +0.14(+0.28%) |
Sep 21, 2016 | 48.04 | 48.65 | 48.03 | 48.62 | 49,360 | +0.84(+1.77%) |
Sep 20, 2016 | 48.13 | 48.13 | 47.65 | 47.78 | 98,170 | -0.06(-0.13%) |
Sep 19, 2016 | 48.08 | 48.37 | 47.76 | 47.84 | 43,566 | -0.07(-0.14%) |
Sep 16, 2016 | 48.21 | 48.21 | 47.65 | 47.91 | 31,388 | -0.09(-0.18%) |
Sep 15, 2016 | 47.19 | 48.02 | 47.19 | 47.99 | 83,937 | +0.91(+1.92%) |
Sep 14, 2016 | 47.12 | 47.36 | 46.86 | 47.09 | 56,338 | +0.16(+0.35%) |
Sep 13, 2016 | 47.14 | 47.39 | 46.70 | 46.92 | 98,526 | -0.48(-1.02%) |
Sep 12, 2016 | 46.24 | 47.45 | 46.24 | 47.40 | 41,402 | +0.76(+1.63%) |
Sep 09, 2016 | 47.64 | 47.67 | 46.55 | 46.64 | 112,937 | -1.28(-2.67%) |
Sep 08, 2016 | 48.07 | 48.10 | 47.80 | 47.92 | 134,717 | -0.22(-0.46%) |
Sep 07, 2016 | 48.22 | 48.31 | 48.01 | 48.15 | 90,404 | +0.09(+0.18%) |
Sep 06, 2016 | 47.90 | 48.06 | 47.83 | 48.06 | 39,255 | +0.27(+0.56%) |
Sep 02, 2016 | 47.90 | 47.79 | 47.79 | 47.79 | 79,829 | +0.09(+0.18%) |
Sep 01, 2016 | 47.45 | 47.70 | 47.20 | 47.70 | 71,018 | +0.32(+0.67%) |
Aug 31, 2016 | 47.49 | 47.49 | 47.12 | 47.39 | 26,481 | -0.13(-0.26%) |
Aug 30, 2016 | 47.68 | 47.81 | 47.33 | 47.51 | 50,443 | -0.14(-0.30%) |
Aug 29, 2016 | 47.68 | 47.83 | 47.65 | 47.65 | 133,494 | +0.11(+0.22%) |
Aug 26, 2016 | 47.24 | 47.76 | 47.20 | 47.55 | 31,564 | +0.47(+1.00%) |
Aug 25, 2016 | 46.89 | 47.27 | 46.89 | 47.08 | 37,389 | +0.16(+0.34%) |
Aug 24, 2016 | 47.31 | 47.37 | 46.78 | 46.92 | 69,384 | -0.41(-0.87%) |
Aug 23, 2016 | 47.32 | 47.48 | 47.32 | 47.33 | 28,792 | +0.27(+0.57%) |
Aug 22, 2016 | 47.11 | 47.19 | 46.87 | 47.06 | 81,528 | -0.07(-0.14%) |
Aug 19, 2016 | 46.74 | 47.19 | 46.74 | 47.13 | 21,783 | +0.39(+0.82%) |
Aug 18, 2016 | 46.38 | 46.76 | 46.38 | 46.74 | 27,493 | +0.44(+0.96%) |
Aug 17, 2016 | 46.34 | 46.34 | 46.09 | 46.30 | 15,437 | -0.09(-0.19%) |
Aug 16, 2016 | 46.49 | 46.55 | 46.33 | 46.38 | 76,100 | -0.16(-0.35%) |
Aug 15, 2016 | 46.15 | 46.68 | 46.12 | 46.55 | 42,967 | +0.53(+1.15%) |
Aug 12, 2016 | 45.86 | 46.05 | 45.77 | 46.02 | 20,825 | +0.23(+0.51%) |
Aug 11, 2016 | 45.62 | 45.84 | 45.54 | 45.79 | 147,453 | +0.38(+0.84%) |
Aug 10, 2016 | 45.72 | 45.72 | 45.34 | 45.41 | 12,998 | -0.22(-0.48%) |
Aug 09, 2016 | 45.62 | 45.74 | 45.57 | 45.62 | 14,993 | +0.13(+0.30%) |
Aug 08, 2016 | 45.75 | 45.75 | 45.44 | 45.49 | 33,412 | -0.08(-0.17%) |
Aug 05, 2016 | 45.21 | 45.63 | 45.21 | 45.57 | 43,610 | +0.66(+1.46%) |
Aug 04, 2016 | 44.65 | 44.95 | 44.65 | 44.91 | 34,434 | +0.35(+0.78%) |
Aug 03, 2016 | 44.23 | 44.56 | 44.23 | 44.56 | 16,646 | +0.19(+0.43%) |
Aug 02, 2016 | 45.04 | 45.04 | 44.10 | 44.37 | 73,621 | -0.63(-1.39%) |
Aug 01, 2016 | 44.97 | 45.13 | 44.87 | 45.00 | 63,837 | -0.01(-0.02%) |
Jul 29, 2016 | 45.27 | 45.27 | 44.78 | 45.01 | 25,620 | -0.27(-0.60%) |
Jul 28, 2016 | 45.29 | 45.38 | 45.15 | 45.28 | 7,105 | +0.03(+0.06%) |
Jul 27, 2016 | 45.71 | 45.71 | 45.07 | 45.25 | 21,076 | -0.27(-0.59%) |
Jul 26, 2016 | 44.85 | 45.57 | 44.70 | 45.52 | 65,353 | +1.04(+2.34%) |
Jul 25, 2016 | 44.34 | 44.48 | 44.34 | 44.48 | 16,436 | +0.13(+0.30%) |
Jul 22, 2016 | 43.96 | 44.35 | 43.85 | 44.34 | 181,989 | +0.26(+0.59%) |
Jul 21, 2016 | 44.39 | 44.44 | 43.96 | 44.08 | 41,192 | -0.30(-0.68%) |
Jul 20, 2016 | 43.91 | 44.42 | 43.91 | 44.38 | 46,075 | +0.59(+1.35%) |
Jul 19, 2016 | 43.95 | 43.95 | 43.73 | 43.79 | 16,490 | -0.16(-0.37%) |
Jul 18, 2016 | 43.74 | 44.00 | 43.74 | 43.96 | 14,231 | +0.39(+0.88%) |
Jul 15, 2016 | 43.74 | 43.74 | 43.50 | 43.57 | 9,281 | -0.15(-0.35%) |
Jul 14, 2016 | 43.70 | 43.78 | 43.63 | 43.72 | 22,612 | +0.22(+0.51%) |
Jul 13, 2016 | 43.51 | 43.71 | 43.45 | 43.50 | 17,727 | +0.06(+0.14%) |
Jul 12, 2016 | 42.87 | 43.51 | 42.87 | 43.45 | 32,461 | +0.74(+1.74%) |
Jul 11, 2016 | 42.62 | 42.85 | 42.62 | 42.70 | 11,150 | +0.36(+0.84%) |
Jul 08, 2016 | 41.79 | 42.39 | 41.49 | 42.35 | 21,144 | +0.86(+2.07%) |
Jul 07, 2016 | 41.29 | 41.68 | 41.29 | 41.49 | 14,975 | +0.60(+1.46%) |
Jul 05, 2016 | 41.14 | 41.14 | 40.66 | 40.89 | 14,074 | -0.59(-1.42%) |
Jul 01, 2016 | 41.52 | 41.48 | 41.48 | 41.48 | 26,990 | -0.26(-0.62%) |
Jun 30, 2016 | 41.10 | 41.74 | 41.10 | 41.74 | 28,881 | +0.66(+1.62%) |
Jun 29, 2016 | 40.44 | 41.19 | 40.44 | 41.08 | 56,213 | +0.93(+2.33%) |
Jun 28, 2016 | 39.65 | 40.14 | 39.65 | 40.14 | 19,256 | +1.01(+2.58%) |
Jun 27, 2016 | 40.25 | 40.25 | 38.98 | 39.13 | 48,495 | -1.53(-3.77%) |
Jun 24, 2016 | 41.32 | 41.64 | 40.66 | 40.66 | 49,942 | -2.15(-5.02%) |
Jun 23, 2016 | 42.25 | 42.81 | 42.25 | 42.81 | 22,691 | +1.00(+2.40%) |
Jun 22, 2016 | 42.06 | 42.14 | 41.78 | 41.81 | 8,252 | -0.15(-0.35%) |
Jun 21, 2016 | 41.77 | 42.03 | 41.77 | 41.96 | 20,190 | +0.27(+0.65%) |
Jun 20, 2016 | 41.73 | 42.06 | 41.63 | 41.69 | 42,790 | +0.50(+1.21%) |
Jun 17, 2016 | 41.42 | 41.42 | 41.01 | 41.19 | 22,420 | -0.32(-0.76%) |
Jun 16, 2016 | 41.14 | 41.54 | 40.93 | 41.50 | 29,972 | +0.13(+0.33%) |
Jun 15, 2016 | 41.53 | 41.61 | 41.35 | 41.37 | 26,317 | -0.08(-0.19%) |
Jun 14, 2016 | 41.24 | 41.58 | 41.12 | 41.45 | 45,556 | +0.07(+0.16%) |
Jun 13, 2016 | 41.40 | 41.75 | 41.33 | 41.38 | 16,780 | -0.17(-0.42%) |
Jun 10, 2016 | 41.87 | 41.87 | 41.43 | 41.55 | 36,323 | -0.72(-1.70%) |
Jun 09, 2016 | 42.10 | 42.32 | 42.07 | 42.27 | 54,746 | -0.04(-0.09%) |
Jun 08, 2016 | 42.35 | 42.41 | 42.21 | 42.31 | 23,880 | -0.01(-0.02%) |
Jun 07, 2016 | 42.29 | 42.41 | 42.24 | 42.32 | 29,940 | +0.21(+0.50%) |
Jun 06, 2016 | 42.04 | 42.26 | 42.02 | 42.11 | 15,254 | +0.06(+0.14%) |
Jun 03, 2016 | 42.33 | 42.33 | 41.89 | 42.05 | 14,085 | -0.22(-0.52%) |
Jun 02, 2016 | 42.06 | 42.29 | 42.06 | 42.27 | 10,301 | +0.03(+0.07%) |