Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.18 | 51.24 | 51.16 | 51.24 | 37,023 | +0.12(+0.23%) |
May 30, 2017 | 51.12 | 51.16 | 51.09 | 51.12 | 51,943 | +0.06(+0.13%) |
May 26, 2017 | 51.02 | 51.09 | 51.02 | 51.06 | 49,920 | -0.01(-0.03%) |
May 25, 2017 | 51.03 | 51.07 | 51.00 | 51.07 | 49,292 | +0.03(+0.05%) |
May 24, 2017 | 51.01 | 51.04 | 50.97 | 51.04 | 23,664 | +0.08(+0.16%) |
May 23, 2017 | 51.00 | 51.00 | 50.96 | 50.96 | 21,625 | +0.05(+0.10%) |
May 22, 2017 | 50.91 | 50.94 | 50.89 | 50.91 | 22,696 | -0.00(-0.00%) |
May 19, 2017 | 50.90 | 50.99 | 50.87 | 50.91 | 26,498 | -0.02(-0.05%) |
May 18, 2017 | 50.93 | 51.00 | 50.93 | 50.93 | 56,780 | +0.06(+0.12%) |
May 17, 2017 | 50.86 | 50.87 | 50.79 | 50.87 | 49,343 | +0.12(+0.24%) |
May 16, 2017 | 50.74 | 50.80 | 50.74 | 50.75 | 81,186 | +0.06(+0.12%) |
May 15, 2017 | 50.64 | 50.76 | 50.64 | 50.69 | 91,607 | +0.06(+0.13%) |
May 12, 2017 | 50.58 | 50.64 | 50.58 | 50.63 | 32,794 | +0.07(+0.14%) |
May 11, 2017 | 50.53 | 50.56 | 50.50 | 50.56 | 22,851 | +0.10(+0.21%) |
May 10, 2017 | 50.50 | 50.51 | 50.45 | 50.45 | 131,332 | +0.03(+0.07%) |
May 09, 2017 | 50.47 | 50.47 | 50.42 | 50.42 | 88,244 | -0.01(-0.03%) |
May 08, 2017 | 50.47 | 50.48 | 50.43 | 50.43 | 69,984 | -0.06(-0.12%) |
May 05, 2017 | 50.46 | 50.49 | 50.42 | 50.49 | 25,835 | +0.04(+0.09%) |
May 04, 2017 | 50.44 | 50.46 | 50.38 | 50.45 | 77,012 | -0.04(-0.09%) |
May 03, 2017 | 50.40 | 50.50 | 50.40 | 50.49 | 49,084 | +0.11(+0.21%) |
May 02, 2017 | 50.40 | 50.44 | 50.35 | 50.39 | 43,779 | -0.03(-0.06%) |
May 01, 2017 | 50.45 | 50.48 | 50.35 | 50.42 | 37,603 | -0.01(-0.03%) |
Apr 28, 2017 | 50.47 | 50.50 | 50.40 | 50.43 | 64,712 | -0.05(-0.10%) |
Apr 27, 2017 | 50.37 | 50.51 | 50.37 | 50.48 | 53,999 | +0.05(+0.09%) |
Apr 26, 2017 | 50.38 | 50.44 | 50.38 | 50.44 | 26,824 | -0.03(-0.07%) |
Apr 25, 2017 | 50.54 | 50.54 | 50.43 | 50.47 | 52,713 | -0.06(-0.11%) |
Apr 24, 2017 | 50.45 | 50.57 | 50.45 | 50.53 | 37,851 | -0.14(-0.28%) |
Apr 21, 2017 | 50.67 | 50.69 | 50.63 | 50.67 | 32,694 | +0.00(+0.00%) |
Apr 20, 2017 | 50.61 | 50.68 | 50.60 | 50.67 | 48,819 | -0.07(-0.14%) |
Apr 19, 2017 | 50.72 | 50.74 | 50.63 | 50.74 | 41,884 | -0.01(-0.02%) |
Apr 18, 2017 | 50.65 | 50.75 | 50.57 | 50.75 | 64,539 | +0.18(+0.35%) |
Apr 17, 2017 | 50.57 | 50.59 | 50.50 | 50.57 | 59,948 | +0.02(+0.03%) |
Apr 13, 2017 | 50.47 | 50.56 | 50.47 | 50.55 | 31,079 | +0.05(+0.10%) |
Apr 12, 2017 | 50.41 | 50.55 | 50.41 | 50.50 | 72,241 | -0.01(-0.02%) |
Apr 11, 2017 | 50.45 | 50.48 | 50.40 | 50.51 | 94,107 | +0.15(+0.29%) |
Apr 10, 2017 | 50.38 | 50.43 | 50.32 | 50.36 | 77,420 | +0.09(+0.17%) |
Apr 07, 2017 | 50.29 | 50.34 | 50.26 | 50.28 | 54,767 | +0.04(+0.08%) |
Apr 06, 2017 | 50.25 | 50.27 | 50.22 | 50.24 | 53,710 | -0.03(-0.06%) |
Apr 05, 2017 | 50.20 | 50.28 | 50.20 | 50.27 | 43,930 | +0.07(+0.14%) |
Apr 04, 2017 | 50.18 | 50.25 | 50.17 | 50.20 | 68,514 | -0.05(-0.10%) |
Apr 03, 2017 | 50.17 | 50.25 | 50.12 | 50.25 | 95,160 | +0.07(+0.14%) |
Mar 31, 2017 | 50.10 | 50.18 | 50.09 | 50.18 | 61,593 | +0.09(+0.17%) |
Mar 30, 2017 | 50.17 | 50.17 | 50.09 | 50.09 | 88,554 | -0.12(-0.24%) |
Mar 29, 2017 | 50.17 | 50.21 | 50.09 | 50.21 | 90,237 | +0.14(+0.28%) |
Mar 28, 2017 | 50.10 | 50.15 | 50.07 | 50.08 | 78,921 | +0.00(+0.01%) |
Mar 27, 2017 | 50.11 | 50.14 | 50.07 | 50.07 | 42,595 | +0.11(+0.22%) |
Mar 24, 2017 | 49.98 | 50.03 | 49.96 | 49.96 | 48,446 | -0.02(-0.03%) |
Mar 23, 2017 | 49.98 | 50.02 | 49.94 | 49.98 | 38,660 | -0.01(-0.02%) |
Mar 22, 2017 | 49.98 | 49.99 | 49.91 | 49.99 | 64,383 | +0.11(+0.23%) |
Mar 21, 2017 | 49.81 | 49.89 | 49.78 | 49.88 | 47,247 | +0.11(+0.22%) |
Mar 20, 2017 | 49.74 | 49.80 | 49.74 | 49.77 | 41,508 | +0.04(+0.08%) |
Mar 17, 2017 | 49.76 | 49.77 | 49.70 | 49.73 | 67,756 | +0.03(+0.06%) |
Mar 16, 2017 | 49.70 | 49.74 | 49.69 | 49.70 | 52,036 | +0.02(+0.04%) |
Mar 15, 2017 | 49.51 | 49.70 | 49.48 | 49.68 | 76,958 | +0.12(+0.24%) |
Mar 14, 2017 | 49.58 | 49.60 | 49.56 | 49.56 | 55,719 | +0.02(+0.04%) |
Mar 13, 2017 | 49.56 | 49.61 | 49.53 | 49.54 | 50,386 | -0.03(-0.07%) |
Mar 10, 2017 | 49.56 | 49.62 | 49.55 | 49.57 | 98,092 | +0.03(+0.07%) |
Mar 09, 2017 | 49.61 | 49.61 | 49.53 | 49.54 | 89,069 | -0.08(-0.16%) |
Mar 08, 2017 | 49.62 | 49.63 | 49.59 | 49.61 | 36,066 | -0.04(-0.08%) |
Mar 07, 2017 | 49.67 | 49.69 | 49.64 | 49.65 | 46,981 | -0.02(-0.03%) |
Mar 06, 2017 | 49.68 | 49.75 | 49.65 | 49.67 | 55,823 | -0.01(-0.03%) |
Mar 03, 2017 | 49.77 | 49.78 | 49.68 | 49.68 | 53,151 | -0.12(-0.24%) |
Mar 02, 2017 | 49.78 | 49.83 | 49.75 | 49.80 | 71,981 | +0.05(+0.10%) |
Mar 01, 2017 | 49.86 | 49.91 | 49.76 | 49.76 | 67,897 | -0.15(-0.29%) |
Feb 28, 2017 | 49.93 | 49.97 | 49.90 | 49.90 | 48,940 | +0.00(+0.01%) |
Feb 27, 2017 | 49.91 | 50.01 | 49.86 | 49.90 | 161,459 | -0.14(-0.28%) |
Feb 24, 2017 | 49.98 | 50.04 | 49.90 | 50.04 | 69,267 | +0.25(+0.51%) |
Feb 23, 2017 | 49.81 | 49.84 | 49.78 | 49.79 | 30,619 | +0.01(+0.02%) |
Feb 22, 2017 | 49.81 | 49.84 | 49.77 | 49.78 | 31,056 | +0.08(+0.16%) |
Feb 21, 2017 | 49.67 | 49.82 | 49.67 | 49.70 | 57,997 | +0.00(+0.00%) |
Feb 17, 2017 | 49.70 | 49.70 | 49.70 | 0 | +0.05(+0.10%) | |
Feb 16, 2017 | 49.63 | 49.69 | 49.61 | 49.65 | 109,447 | +0.03(+0.05%) |
Feb 15, 2017 | 49.71 | 49.73 | 49.60 | 49.62 | 123,515 | -0.11(-0.22%) |
Feb 14, 2017 | 49.83 | 49.83 | 49.71 | 49.73 | 58,010 | -0.02(-0.03%) |
Feb 13, 2017 | 49.71 | 49.84 | 49.71 | 49.75 | 64,478 | -0.12(-0.25%) |
Feb 10, 2017 | 49.82 | 49.89 | 49.82 | 49.87 | 71,549 | +0.02(+0.03%) |
Feb 09, 2017 | 49.92 | 49.94 | 49.82 | 49.86 | 89,735 | -0.01(-0.03%) |
Feb 08, 2017 | 49.85 | 49.99 | 49.82 | 49.87 | 69,162 | +0.05(+0.10%) |
Feb 07, 2017 | 49.78 | 49.86 | 49.68 | 49.82 | 98,151 | +0.08(+0.16%) |
Feb 06, 2017 | 49.79 | 49.79 | 49.65 | 49.74 | 71,589 | +0.12(+0.24%) |
Feb 03, 2017 | 49.73 | 49.73 | 49.61 | 49.61 | 77,529 | -0.01(-0.03%) |
Feb 02, 2017 | 49.63 | 49.70 | 49.60 | 49.63 | 53,443 | +0.04(+0.07%) |
Feb 01, 2017 | 49.67 | 49.67 | 49.57 | 49.59 | 72,606 | +0.00(+0.00%) |
Jan 31, 2017 | 49.72 | 49.74 | 49.57 | 49.59 | 86,856 | -0.00(-0.01%) |
Jan 30, 2017 | 49.69 | 49.69 | 49.59 | 49.60 | 153,701 | -0.00(-0.01%) |
Jan 27, 2017 | 49.65 | 49.65 | 49.60 | 49.60 | 47,577 | -0.02(-0.04%) |
Jan 26, 2017 | 49.63 | 49.66 | 49.57 | 49.62 | 88,792 | +0.05(+0.10%) |
Jan 25, 2017 | 49.66 | 49.67 | 49.56 | 49.57 | 94,021 | +0.02(+0.03%) |
Jan 24, 2017 | 49.70 | 49.76 | 49.55 | 49.55 | 148,625 | -0.05(-0.10%) |
Jan 23, 2017 | 49.66 | 49.75 | 49.54 | 49.60 | 186,287 | +0.04(+0.08%) |
Jan 20, 2017 | 49.55 | 49.64 | 49.48 | 49.56 | 167,915 | -0.03(-0.05%) |
Jan 19, 2017 | 49.87 | 49.87 | 49.57 | 49.59 | 142,664 | -0.28(-0.56%) |
Jan 18, 2017 | 49.98 | 50.05 | 49.86 | 49.87 | 83,322 | -0.19(-0.39%) |
Jan 17, 2017 | 50.04 | 50.10 | 49.91 | 50.06 | 118,702 | +0.17(+0.34%) |
Jan 13, 2017 | 49.89 | 49.89 | 49.89 | 0 | -0.04(-0.08%) | |
Jan 12, 2017 | 50.03 | 50.06 | 49.86 | 49.93 | 62,117 | +0.12(+0.23%) |
Jan 11, 2017 | 49.69 | 49.84 | 49.69 | 49.81 | 111,186 | +0.18(+0.36%) |
Jan 10, 2017 | 49.75 | 49.78 | 49.62 | 49.63 | 121,036 | -0.03(-0.06%) |
Jan 09, 2017 | 49.77 | 49.77 | 49.61 | 49.66 | 182,090 | +0.06(+0.13%) |
Jan 06, 2017 | 49.64 | 49.68 | 49.57 | 49.60 | 91,646 | -0.08(-0.16%) |
Jan 05, 2017 | 49.47 | 49.68 | 49.47 | 49.68 | 144,498 | +0.21(+0.43%) |
Jan 04, 2017 | 49.48 | 49.64 | 49.47 | 49.47 | 93,903 | -0.14(-0.29%) |
Jan 03, 2017 | 49.58 | 49.68 | 49.51 | 49.61 | 221,546 | -0.03(-0.06%) |
Dec 30, 2016 | 49.64 | 49.64 | 49.64 | 0 | +0.04(+0.09%) | |
Dec 29, 2016 | 49.56 | 49.81 | 49.48 | 49.60 | 595,035 | +0.14(+0.29%) |
Dec 28, 2016 | 49.48 | 49.54 | 49.39 | 49.45 | 935,901 | +0.07(+0.15%) |
Dec 27, 2016 | 49.42 | 49.46 | 49.29 | 49.38 | 225,785 | -0.08(-0.16%) |
Dec 23, 2016 | 49.46 | 49.46 | 49.46 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 49.24 | 49.44 | 49.21 | 49.44 | 367,314 | +0.09(+0.18%) |
Dec 21, 2016 | 49.29 | 49.35 | 49.20 | 49.35 | 277,093 | +0.21(+0.43%) |
Dec 20, 2016 | 49.09 | 49.26 | 49.07 | 49.14 | 192,095 | +0.13(+0.27%) |
Dec 19, 2016 | 49.14 | 49.26 | 49.01 | 49.01 | 209,288 | -0.15(-0.30%) |
Dec 16, 2016 | 49.20 | 49.20 | 49.02 | 49.15 | 272,987 | -0.05(-0.10%) |
Dec 15, 2016 | 49.22 | 49.27 | 49.09 | 49.20 | 564,428 | -0.06(-0.13%) |
Dec 14, 2016 | 49.29 | 49.41 | 49.26 | 49.26 | 187,169 | -0.09(-0.18%) |
Dec 13, 2016 | 49.36 | 49.40 | 49.27 | 49.35 | 131,845 | +0.03(+0.07%) |
Dec 12, 2016 | 49.36 | 49.43 | 49.26 | 49.32 | 311,896 | -0.03(-0.05%) |
Dec 09, 2016 | 49.32 | 49.51 | 49.25 | 49.35 | 239,659 | -0.09(-0.19%) |
Dec 08, 2016 | 49.26 | 49.59 | 49.23 | 49.44 | 355,426 | +0.03(+0.07%) |
Dec 07, 2016 | 49.28 | 49.47 | 49.23 | 49.41 | 165,940 | +0.32(+0.66%) |
Dec 06, 2016 | 48.83 | 49.13 | 48.83 | 49.08 | 245,445 | +0.42(+0.86%) |
Dec 05, 2016 | 48.70 | 48.81 | 48.65 | 48.66 | 219,080 | -0.08(-0.16%) |
Dec 02, 2016 | 48.59 | 48.90 | 48.59 | 48.74 | 245,207 | +0.13(+0.27%) |
Dec 01, 2016 | 48.83 | 48.87 | 48.61 | 48.61 | 172,043 | -0.23(-0.48%) |
Nov 30, 2016 | 49.08 | 49.08 | 48.85 | 48.85 | 106,355 | -0.27(-0.54%) |
Nov 29, 2016 | 49.18 | 49.20 | 49.10 | 49.11 | 109,332 | -0.04(-0.09%) |
Nov 28, 2016 | 49.27 | 49.35 | 49.15 | 49.15 | 69,040 | -0.15(-0.30%) |
Nov 25, 2016 | 49.29 | 49.35 | 49.29 | 49.30 | 24,080 | +0.01(+0.03%) |
Nov 23, 2016 | 49.29 | 49.29 | 49.29 | 0 | -0.09(-0.18%) | |
Nov 22, 2016 | 49.48 | 49.48 | 49.34 | 49.38 | 108,783 | -0.07(-0.13%) |
Nov 21, 2016 | 49.41 | 49.51 | 49.34 | 49.44 | 200,226 | -0.03(-0.06%) |
Nov 18, 2016 | 49.26 | 49.51 | 49.26 | 49.47 | 174,721 | +0.33(+0.67%) |
Nov 17, 2016 | 49.42 | 49.43 | 49.13 | 49.14 | 230,073 | -0.27(-0.55%) |
Nov 16, 2016 | 49.56 | 49.57 | 49.40 | 49.42 | 232,400 | -0.22(-0.44%) |
Nov 15, 2016 | 49.50 | 49.74 | 49.48 | 49.63 | 174,345 | +0.28(+0.57%) |
Nov 14, 2016 | 49.93 | 49.97 | 49.32 | 49.35 | 487,590 | -0.68(-1.36%) |
Nov 11, 2016 | 50.29 | 50.34 | 50.03 | 50.03 | 115,243 | -0.23(-0.46%) |
Nov 10, 2016 | 50.48 | 50.48 | 50.24 | 50.26 | 468,709 | -0.36(-0.71%) |
Nov 09, 2016 | 50.81 | 50.81 | 50.55 | 50.62 | 111,799 | -0.43(-0.84%) |
Nov 08, 2016 | 51.09 | 51.09 | 51.00 | 51.05 | 61,108 | -0.12(-0.23%) |
Nov 07, 2016 | 50.97 | 51.08 | 50.97 | 51.17 | 115,287 | +0.08(+0.15%) |
Nov 04, 2016 | 51.09 | 51.12 | 51.08 | 51.09 | 60,370 | +0.03(+0.06%) |
Nov 03, 2016 | 51.06 | 51.11 | 51.02 | 51.06 | 47,859 | -0.00(-0.00%) |
Nov 02, 2016 | 51.07 | 51.13 | 50.97 | 51.06 | 67,341 | +0.10(+0.21%) |
Nov 01, 2016 | 51.00 | 51.03 | 50.95 | 50.96 | 35,561 | -0.08(-0.15%) |
Oct 31, 2016 | 51.00 | 51.04 | 50.94 | 51.03 | 59,381 | +0.07(+0.14%) |
Oct 28, 2016 | 50.91 | 51.00 | 50.90 | 50.96 | 135,059 | +0.06(+0.12%) |
Oct 27, 2016 | 50.93 | 50.93 | 50.89 | 50.90 | 45,379 | -0.10(-0.20%) |
Oct 26, 2016 | 50.94 | 51.02 | 50.94 | 51.00 | 49,976 | -0.02(-0.04%) |
Oct 25, 2016 | 51.00 | 51.03 | 50.97 | 51.03 | 55,223 | +0.04(+0.08%) |
Oct 24, 2016 | 51.04 | 51.04 | 50.95 | 50.98 | 79,461 | -0.05(-0.10%) |
Oct 21, 2016 | 51.06 | 51.07 | 51.02 | 51.03 | 90,290 | -0.01(-0.03%) |
Oct 20, 2016 | 51.00 | 51.05 | 50.97 | 51.05 | 58,291 | +0.07(+0.13%) |
Oct 19, 2016 | 50.91 | 50.98 | 50.91 | 50.98 | 62,126 | +0.04(+0.08%) |
Oct 18, 2016 | 50.90 | 50.97 | 50.89 | 50.94 | 90,601 | -0.01(-0.01%) |
Oct 17, 2016 | 50.91 | 51.02 | 50.90 | 50.94 | 102,127 | +0.02(+0.04%) |
Oct 14, 2016 | 51.05 | 51.05 | 50.92 | 50.92 | 68,929 | -0.16(-0.31%) |
Oct 13, 2016 | 51.07 | 51.08 | 51.03 | 51.08 | 95,147 | +0.06(+0.11%) |
Oct 12, 2016 | 51.04 | 51.06 | 51.02 | 51.03 | 60,380 | -0.10(-0.19%) |
Oct 11, 2016 | 51.15 | 51.15 | 51.11 | 51.12 | 67,601 | -0.06(-0.13%) |
Oct 10, 2016 | 51.17 | 51.19 | 51.14 | 51.19 | 24,803 | -0.01(-0.02%) |
Oct 07, 2016 | 51.18 | 51.25 | 51.15 | 51.20 | 33,899 | +0.00(+0.00%) |
Oct 06, 2016 | 51.22 | 51.22 | 51.15 | 51.20 | 271,786 | -0.02(-0.04%) |
Oct 05, 2016 | 51.30 | 51.39 | 51.17 | 51.22 | 148,101 | -0.23(-0.45%) |
Oct 04, 2016 | 51.46 | 51.48 | 51.41 | 51.45 | 46,698 | -0.01(-0.02%) |
Oct 03, 2016 | 51.53 | 51.55 | 51.42 | 51.46 | 67,608 | -0.06(-0.13%) |
Sep 30, 2016 | 51.52 | 51.57 | 51.49 | 51.52 | 51,702 | -0.06(-0.11%) |
Sep 29, 2016 | 51.52 | 51.60 | 51.52 | 51.58 | 46,064 | -0.00(-0.01%) |
Sep 28, 2016 | 51.54 | 51.61 | 51.54 | 51.58 | 87,193 | -0.01(-0.03%) |
Sep 27, 2016 | 51.55 | 51.66 | 51.52 | 51.60 | 57,587 | +0.08(+0.15%) |
Sep 26, 2016 | 51.51 | 51.55 | 51.51 | 51.52 | 45,731 | -0.00(-0.00%) |
Sep 23, 2016 | 51.50 | 51.56 | 51.46 | 51.52 | 97,228 | +0.02(+0.04%) |
Sep 22, 2016 | 51.48 | 51.52 | 51.44 | 51.50 | 58,374 | +0.04(+0.07%) |
Sep 21, 2016 | 51.42 | 51.50 | 51.42 | 51.46 | 36,322 | -0.00(-0.01%) |
Sep 20, 2016 | 51.48 | 51.50 | 51.47 | 51.47 | 43,347 | -0.00(-0.00%) |
Sep 19, 2016 | 51.49 | 51.49 | 51.46 | 51.47 | 64,755 | -0.02(-0.04%) |
Sep 16, 2016 | 51.51 | 51.52 | 51.47 | 51.49 | 94,319 | +0.00(+0.01%) |
Sep 15, 2016 | 51.49 | 51.52 | 51.47 | 51.48 | 168,298 | -0.03(-0.05%) |
Sep 14, 2016 | 51.55 | 51.55 | 51.48 | 51.51 | 97,938 | +0.00(+0.01%) |
Sep 13, 2016 | 51.60 | 51.61 | 51.46 | 51.51 | 94,349 | -0.09(-0.17%) |
Sep 12, 2016 | 51.66 | 51.66 | 51.60 | 51.60 | 129,955 | -0.07(-0.13%) |
Sep 09, 2016 | 51.71 | 51.73 | 51.65 | 51.66 | 100,388 | -0.08(-0.16%) |
Sep 08, 2016 | 51.78 | 51.78 | 51.73 | 51.75 | 103,911 | -0.03(-0.07%) |
Sep 07, 2016 | 51.81 | 51.81 | 51.74 | 51.78 | 81,093 | -0.04(-0.07%) |
Sep 06, 2016 | 51.80 | 51.85 | 51.79 | 51.82 | 141,510 | +0.02(+0.04%) |
Sep 02, 2016 | 51.81 | 51.80 | 51.80 | 51.80 | 51,768 | -0.03(-0.05%) |
Sep 01, 2016 | 51.83 | 51.89 | 51.80 | 51.83 | 97,851 | -0.04(-0.08%) |
Aug 31, 2016 | 51.85 | 51.89 | 51.85 | 51.87 | 78,962 | +0.01(+0.02%) |
Aug 30, 2016 | 51.85 | 51.91 | 51.85 | 51.86 | 26,281 | -0.01(-0.02%) |
Aug 29, 2016 | 51.89 | 51.96 | 51.84 | 51.87 | 90,640 | +0.04(+0.08%) |
Aug 26, 2016 | 51.85 | 51.87 | 51.82 | 51.83 | 62,232 | +0.00(+0.01%) |
Aug 25, 2016 | 51.86 | 51.91 | 51.82 | 51.83 | 108,017 | +0.00(+0.00%) |
Aug 24, 2016 | 51.83 | 51.87 | 51.82 | 51.83 | 37,960 | +0.01(+0.01%) |
Aug 23, 2016 | 51.87 | 51.87 | 51.81 | 51.82 | 57,633 | +0.02(+0.03%) |
Aug 22, 2016 | 51.90 | 51.90 | 51.68 | 51.80 | 211,431 | -0.03(-0.07%) |
Aug 19, 2016 | 51.84 | 51.86 | 51.81 | 51.84 | 58,677 | +0.02(+0.03%) |
Aug 18, 2016 | 51.83 | 51.88 | 51.80 | 51.82 | 53,458 | +0.02(+0.04%) |
Aug 17, 2016 | 51.77 | 51.84 | 51.76 | 51.80 | 60,766 | +0.02(+0.04%) |
Aug 16, 2016 | 51.88 | 51.88 | 51.73 | 51.78 | 52,116 | -0.01(-0.01%) |
Aug 15, 2016 | 51.77 | 51.81 | 51.70 | 51.79 | 67,808 | +0.00(+0.01%) |
Aug 12, 2016 | 51.77 | 51.80 | 51.71 | 51.78 | 58,689 | +0.11(+0.21%) |
Aug 11, 2016 | 51.71 | 51.73 | 51.67 | 51.68 | 90,475 | -0.03(-0.06%) |
Aug 10, 2016 | 51.69 | 51.71 | 51.66 | 51.71 | 44,282 | +0.06(+0.12%) |
Aug 09, 2016 | 51.61 | 51.70 | 51.61 | 51.65 | 101,700 | +0.00(+0.01%) |
Aug 08, 2016 | 51.66 | 51.70 | 51.59 | 51.64 | 108,571 | +0.03(+0.05%) |
Aug 05, 2016 | 51.68 | 51.68 | 51.60 | 51.62 | 54,983 | -0.07(-0.14%) |
Aug 04, 2016 | 51.62 | 51.75 | 51.62 | 51.69 | 34,511 | +0.06(+0.12%) |
Aug 03, 2016 | 51.65 | 51.65 | 51.57 | 51.63 | 25,070 | +0.10(+0.19%) |
Aug 02, 2016 | 51.63 | 51.64 | 51.53 | 51.53 | 119,429 | -0.20(-0.39%) |
Aug 01, 2016 | 51.56 | 51.73 | 51.56 | 51.73 | 114,464 | +0.02(+0.03%) |
Jul 29, 2016 | 51.70 | 51.74 | 51.69 | 51.72 | 72,272 | +0.05(+0.09%) |
Jul 28, 2016 | 51.63 | 51.72 | 51.61 | 51.67 | 44,580 | +0.01(+0.02%) |
Jul 27, 2016 | 51.62 | 51.70 | 51.60 | 51.66 | 91,138 | +0.06(+0.12%) |
Jul 26, 2016 | 51.52 | 51.63 | 51.52 | 51.60 | 40,405 | +0.01(+0.01%) |
Jul 25, 2016 | 51.60 | 51.61 | 51.56 | 51.59 | 36,136 | +0.05(+0.09%) |
Jul 22, 2016 | 51.51 | 51.59 | 51.51 | 51.54 | 60,964 | -0.01(-0.01%) |
Jul 21, 2016 | 51.63 | 51.63 | 51.54 | 51.55 | 93,494 | -0.02(-0.04%) |
Jul 20, 2016 | 51.62 | 51.63 | 51.54 | 51.57 | 83,185 | -0.06(-0.12%) |
Jul 19, 2016 | 51.63 | 51.66 | 51.61 | 51.63 | 208,819 | +0.00(+0.00%) |
Jul 18, 2016 | 51.68 | 51.68 | 51.60 | 51.63 | 35,024 | +0.03(+0.05%) |
Jul 15, 2016 | 51.71 | 51.71 | 51.60 | 51.60 | 91,258 | -0.12(-0.24%) |
Jul 14, 2016 | 51.75 | 51.75 | 51.69 | 51.72 | 42,460 | -0.09(-0.18%) |
Jul 13, 2016 | 51.78 | 51.89 | 51.77 | 51.82 | 41,458 | +0.01(+0.02%) |
Jul 12, 2016 | 51.90 | 51.90 | 51.75 | 51.80 | 72,143 | -0.11(-0.22%) |
Jul 11, 2016 | 51.92 | 51.93 | 51.88 | 51.92 | 46,663 | +0.00(+0.01%) |
Jul 08, 2016 | 51.96 | 51.98 | 51.86 | 51.92 | 105,611 | -0.07(-0.13%) |
Jul 07, 2016 | 52.01 | 52.03 | 51.92 | 51.98 | 35,776 | -0.06(-0.11%) |
Jul 06, 2016 | 52.04 | 52.08 | 51.99 | 52.04 | 84,993 | +0.06(+0.12%) |
Jul 05, 2016 | 51.93 | 52.03 | 51.92 | 51.98 | 166,074 | +0.09(+0.16%) |
Jul 01, 2016 | 51.89 | 51.89 | 51.89 | 51.89 | 71,468 | +0.07(+0.14%) |
Jun 30, 2016 | 51.85 | 51.85 | 51.70 | 51.82 | 60,186 | +0.03(+0.06%) |
Jun 29, 2016 | 51.87 | 51.87 | 51.76 | 51.79 | 40,496 | -0.08(-0.16%) |
Jun 28, 2016 | 51.93 | 51.95 | 51.85 | 51.87 | 65,198 | -0.06(-0.12%) |
Jun 27, 2016 | 51.87 | 52.01 | 51.87 | 51.94 | 69,393 | +0.22(+0.44%) |
Jun 24, 2016 | 51.74 | 51.85 | 51.66 | 51.71 | 27,853 | +0.31(+0.59%) |
Jun 23, 2016 | 51.45 | 51.45 | 51.33 | 51.41 | 35,331 | -0.05(-0.10%) |
Jun 22, 2016 | 51.54 | 51.54 | 51.45 | 51.46 | 39,973 | +0.01(+0.02%) |
Jun 21, 2016 | 51.56 | 51.57 | 51.45 | 51.45 | 39,302 | -0.12(-0.24%) |
Jun 20, 2016 | 51.59 | 51.59 | 51.52 | 51.57 | 35,355 | -0.07(-0.14%) |
Jun 17, 2016 | 51.54 | 51.65 | 51.54 | 51.65 | 27,931 | +0.01(+0.02%) |
Jun 16, 2016 | 51.59 | 51.65 | 51.59 | 51.64 | 34,589 | +0.06(+0.11%) |
Jun 15, 2016 | 51.53 | 51.59 | 51.46 | 51.58 | 31,391 | +0.08(+0.16%) |
Jun 14, 2016 | 51.51 | 51.53 | 51.48 | 51.50 | 32,540 | +0.06(+0.11%) |
Jun 13, 2016 | 51.46 | 51.47 | 51.40 | 51.45 | 42,755 | +0.04(+0.07%) |
Jun 10, 2016 | 51.34 | 51.42 | 51.25 | 51.41 | 35,065 | +0.12(+0.23%) |
Jun 09, 2016 | 51.21 | 51.39 | 51.21 | 51.29 | 53,453 | +0.07(+0.13%) |
Jun 08, 2016 | 51.25 | 51.28 | 51.18 | 51.22 | 61,178 | +0.10(+0.19%) |
Jun 07, 2016 | 51.10 | 51.23 | 51.09 | 51.12 | 79,467 | +0.03(+0.07%) |
Jun 06, 2016 | 51.07 | 51.17 | 51.01 | 51.09 | 142,600 | -0.00(-0.00%) |
Jun 03, 2016 | 51.04 | 51.10 | 51.04 | 51.09 | 28,183 | +0.08(+0.16%) |
Jun 02, 2016 | 50.93 | 51.02 | 50.93 | 51.01 | 46,095 | +0.05(+0.10%) |