Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.95 | 53.11 | 52.65 | 53.10 | 8,795 | +0.14(+0.26%) |
May 30, 2017 | 52.87 | 52.96 | 52.81 | 52.96 | 10,330 | -0.03(-0.07%) |
May 26, 2017 | 53.08 | 53.14 | 52.96 | 53.00 | 10,363 | -0.11(-0.21%) |
May 25, 2017 | 52.80 | 53.11 | 52.80 | 53.11 | 4,713 | +0.53(+1.01%) |
May 24, 2017 | 52.57 | 52.64 | 52.54 | 52.58 | 2,963 | +0.03(+0.07%) |
May 23, 2017 | 52.28 | 52.59 | 52.16 | 52.55 | 5,228 | +0.29(+0.56%) |
May 22, 2017 | 52.05 | 52.32 | 52.05 | 52.25 | 7,910 | +0.28(+0.54%) |
May 19, 2017 | 52.01 | 52.17 | 51.95 | 51.97 | 9,395 | -0.10(-0.19%) |
May 18, 2017 | 51.72 | 52.21 | 51.72 | 52.07 | 8,299 | +0.28(+0.55%) |
May 17, 2017 | 51.95 | 52.15 | 51.75 | 51.79 | 11,130 | -0.69(-1.31%) |
May 16, 2017 | 52.57 | 52.57 | 52.37 | 52.48 | 6,680 | +0.06(+0.12%) |
May 15, 2017 | 52.21 | 52.52 | 52.21 | 52.42 | 70,891 | +0.24(+0.47%) |
May 12, 2017 | 52.30 | 52.33 | 52.13 | 52.17 | 4,815 | -0.39(-0.74%) |
May 11, 2017 | 52.63 | 52.71 | 52.28 | 52.56 | 5,086 | -0.18(-0.34%) |
May 10, 2017 | 52.48 | 52.75 | 52.22 | 52.74 | 5,307 | +0.18(+0.33%) |
May 09, 2017 | 53.07 | 53.07 | 52.55 | 52.57 | 8,412 | -0.39(-0.74%) |
May 08, 2017 | 53.11 | 53.11 | 52.91 | 52.96 | 4,106 | -0.15(-0.28%) |
May 05, 2017 | 53.34 | 53.34 | 53.06 | 53.11 | 6,005 | -0.02(-0.05%) |
May 04, 2017 | 53.08 | 53.56 | 53.08 | 53.13 | 9,991 | +0.27(+0.51%) |
May 03, 2017 | 52.60 | 52.91 | 52.60 | 52.87 | 2,112 | +0.25(+0.48%) |
May 02, 2017 | 52.75 | 52.77 | 52.54 | 52.62 | 17,096 | -0.20(-0.38%) |
May 01, 2017 | 52.82 | 52.87 | 52.59 | 52.81 | 7,780 | +0.13(+0.25%) |
Apr 28, 2017 | 53.05 | 53.08 | 52.68 | 52.68 | 17,401 | -0.41(-0.77%) |
Apr 27, 2017 | 52.88 | 53.18 | 52.80 | 53.09 | 7,548 | +0.09(+0.17%) |
Apr 26, 2017 | 52.71 | 53.27 | 52.71 | 53.00 | 6,702 | +0.26(+0.49%) |
Apr 25, 2017 | 52.70 | 52.82 | 52.68 | 52.75 | 8,477 | +0.33(+0.63%) |
Apr 24, 2017 | 52.45 | 52.79 | 52.25 | 52.42 | 9,816 | +0.63(+1.22%) |
Apr 21, 2017 | 51.76 | 51.94 | 51.76 | 51.78 | 5,586 | -0.23(-0.44%) |
Apr 20, 2017 | 51.69 | 52.01 | 51.49 | 52.01 | 20,700 | +0.49(+0.94%) |
Apr 19, 2017 | 51.97 | 52.00 | 51.52 | 51.52 | 6,285 | -0.20(-0.38%) |
Apr 18, 2017 | 51.81 | 51.81 | 51.58 | 51.72 | 5,606 | -0.37(-0.71%) |
Apr 17, 2017 | 51.49 | 52.09 | 51.49 | 52.09 | 3,560 | +0.58(+1.13%) |
Apr 13, 2017 | 51.76 | 51.91 | 51.51 | 51.51 | 9,872 | -0.39(-0.75%) |
Apr 12, 2017 | 52.24 | 52.24 | 51.71 | 51.90 | 9,041 | -0.37(-0.71%) |
Apr 11, 2017 | 52.31 | 52.42 | 52.08 | 52.27 | 5,827 | -0.14(-0.26%) |
Apr 10, 2017 | 52.35 | 52.55 | 52.17 | 52.41 | 12,238 | +0.14(+0.27%) |
Apr 07, 2017 | 52.28 | 52.43 | 52.15 | 52.27 | 5,910 | -0.06(-0.11%) |
Apr 06, 2017 | 51.99 | 52.44 | 51.99 | 52.33 | 7,539 | +0.22(+0.42%) |
Apr 05, 2017 | 52.78 | 52.82 | 52.11 | 52.11 | 5,873 | -0.35(-0.66%) |
Apr 04, 2017 | 52.23 | 52.53 | 52.23 | 52.46 | 5,294 | +0.18(+0.35%) |
Apr 03, 2017 | 52.56 | 52.66 | 51.93 | 52.28 | 14,524 | -0.39(-0.74%) |
Mar 31, 2017 | 52.57 | 52.70 | 52.48 | 52.67 | 20,944 | -0.00(-0.00%) |
Mar 30, 2017 | 52.15 | 52.71 | 52.15 | 52.67 | 7,094 | +0.55(+1.05%) |
Mar 29, 2017 | 52.49 | 52.49 | 52.09 | 52.12 | 76,894 | -0.31(-0.60%) |
Mar 28, 2017 | 51.80 | 52.51 | 51.80 | 52.43 | 47,993 | +0.57(+1.11%) |
Mar 27, 2017 | 51.41 | 51.88 | 50.88 | 51.86 | 38,392 | -0.04(-0.08%) |
Mar 24, 2017 | 52.22 | 52.37 | 51.90 | 51.90 | 6,824 | -0.18(-0.35%) |
Mar 23, 2017 | 51.97 | 52.51 | 51.95 | 52.08 | 29,876 | +0.09(+0.17%) |
Mar 22, 2017 | 51.94 | 52.17 | 51.69 | 52.00 | 26,036 | -0.12(-0.23%) |
Mar 21, 2017 | 53.14 | 53.14 | 52.12 | 52.12 | 22,000 | -0.85(-1.60%) |
Mar 20, 2017 | 53.26 | 53.26 | 52.97 | 52.97 | 9,519 | -0.35(-0.65%) |
Mar 17, 2017 | 53.34 | 53.43 | 53.18 | 53.31 | 17,154 | -0.20(-0.37%) |
Mar 16, 2017 | 53.68 | 53.85 | 53.47 | 53.51 | 13,828 | -0.09(-0.16%) |
Mar 15, 2017 | 53.49 | 53.66 | 53.44 | 53.60 | 17,257 | +0.24(+0.45%) |
Mar 14, 2017 | 53.25 | 53.43 | 53.14 | 53.36 | 17,003 | -0.10(-0.18%) |
Mar 13, 2017 | 53.42 | 53.48 | 53.33 | 53.45 | 39,906 | +0.08(+0.15%) |
Mar 10, 2017 | 53.52 | 53.52 | 53.19 | 53.37 | 7,568 | +0.13(+0.24%) |
Mar 09, 2017 | 53.45 | 53.45 | 53.18 | 53.24 | 19,834 | +0.07(+0.13%) |
Mar 08, 2017 | 53.61 | 53.67 | 53.17 | 53.17 | 29,715 | -0.10(-0.18%) |
Mar 07, 2017 | 53.39 | 53.39 | 53.14 | 53.27 | 11,106 | -0.25(-0.47%) |
Mar 06, 2017 | 53.53 | 53.63 | 53.47 | 53.52 | 9,801 | -0.35(-0.64%) |
Mar 03, 2017 | 53.78 | 53.94 | 53.64 | 53.87 | 9,987 | +0.10(+0.18%) |
Mar 02, 2017 | 54.31 | 54.31 | 53.77 | 53.77 | 10,731 | -0.55(-1.01%) |
Mar 01, 2017 | 53.85 | 54.41 | 53.85 | 54.32 | 28,910 | +1.10(+2.07%) |
Feb 28, 2017 | 53.12 | 53.25 | 53.07 | 53.22 | 14,213 | -0.07(-0.13%) |
Feb 27, 2017 | 53.30 | 53.37 | 53.18 | 53.29 | 6,603 | -0.03(-0.05%) |
Feb 24, 2017 | 53.20 | 53.36 | 53.15 | 53.31 | 9,601 | -0.26(-0.48%) |
Feb 23, 2017 | 53.46 | 53.62 | 53.31 | 53.57 | 9,342 | +0.22(+0.42%) |
Feb 22, 2017 | 53.20 | 53.35 | 53.19 | 53.35 | 7,010 | +0.09(+0.16%) |
Feb 21, 2017 | 53.13 | 53.30 | 53.10 | 53.26 | 9,710 | +0.37(+0.69%) |
Feb 17, 2017 | 52.90 | 52.90 | 52.90 | 0 | -0.20(-0.37%) | |
Feb 16, 2017 | 52.77 | 53.11 | 52.72 | 53.10 | 14,915 | +0.23(+0.43%) |
Feb 15, 2017 | 52.82 | 52.87 | 52.49 | 52.87 | 13,675 | -0.17(-0.31%) |
Feb 14, 2017 | 52.78 | 53.11 | 52.78 | 53.04 | 27,212 | +0.24(+0.46%) |
Feb 13, 2017 | 52.48 | 52.96 | 52.48 | 52.79 | 33,209 | +0.46(+0.88%) |
Feb 10, 2017 | 52.14 | 52.50 | 52.14 | 52.34 | 32,021 | +0.25(+0.48%) |
Feb 09, 2017 | 51.59 | 52.11 | 51.59 | 52.08 | 13,101 | +0.59(+1.14%) |
Feb 08, 2017 | 51.92 | 51.92 | 51.24 | 51.50 | 10,374 | -0.10(-0.18%) |
Feb 07, 2017 | 51.81 | 51.81 | 51.59 | 51.59 | 5,423 | -0.09(-0.17%) |
Feb 06, 2017 | 51.48 | 51.82 | 51.48 | 51.68 | 18,613 | -0.03(-0.05%) |
Feb 03, 2017 | 51.78 | 51.79 | 51.51 | 51.70 | 16,238 | +0.49(+0.96%) |
Feb 02, 2017 | 51.02 | 51.49 | 50.92 | 51.21 | 37,480 | -0.11(-0.22%) |
Feb 01, 2017 | 51.51 | 51.79 | 51.16 | 51.32 | 12,937 | -0.08(-0.15%) |
Jan 31, 2017 | 51.51 | 51.75 | 51.15 | 51.40 | 9,006 | -0.21(-0.40%) |
Jan 30, 2017 | 51.82 | 51.82 | 51.30 | 51.61 | 8,171 | -0.39(-0.75%) |
Jan 27, 2017 | 52.12 | 52.12 | 51.92 | 52.00 | 18,937 | -0.22(-0.42%) |
Jan 26, 2017 | 52.15 | 52.36 | 52.08 | 52.21 | 8,729 | +0.02(+0.05%) |
Jan 25, 2017 | 51.86 | 52.19 | 51.86 | 52.19 | 22,068 | +0.64(+1.24%) |
Jan 24, 2017 | 51.29 | 51.71 | 51.29 | 51.55 | 21,172 | +0.32(+0.63%) |
Jan 23, 2017 | 51.38 | 51.54 | 51.13 | 51.23 | 26,062 | -0.25(-0.49%) |
Jan 20, 2017 | 51.40 | 51.79 | 51.30 | 51.48 | 31,837 | +0.17(+0.33%) |
Jan 19, 2017 | 51.65 | 51.66 | 51.11 | 51.31 | 6,772 | -0.27(-0.52%) |
Jan 18, 2017 | 51.24 | 51.58 | 50.94 | 51.58 | 12,955 | +0.52(+1.01%) |
Jan 17, 2017 | 51.12 | 51.30 | 50.99 | 51.06 | 22,750 | -0.35(-0.68%) |
Jan 13, 2017 | 51.41 | 51.41 | 51.41 | 0 | +0.24(+0.47%) | |
Jan 12, 2017 | 51.51 | 51.51 | 50.77 | 51.18 | 28,437 | -0.47(-0.91%) |
Jan 11, 2017 | 51.45 | 51.73 | 51.35 | 51.64 | 25,735 | +0.16(+0.31%) |
Jan 10, 2017 | 51.22 | 51.77 | 51.22 | 51.48 | 9,661 | +0.33(+0.65%) |
Jan 09, 2017 | 51.56 | 51.91 | 51.15 | 51.15 | 11,466 | -0.58(-1.12%) |
Jan 06, 2017 | 51.48 | 51.84 | 51.48 | 51.73 | 7,508 | +0.36(+0.71%) |
Jan 05, 2017 | 51.63 | 51.76 | 51.11 | 51.37 | 91,127 | -0.49(-0.95%) |
Jan 04, 2017 | 51.56 | 51.96 | 51.56 | 51.86 | 26,044 | +0.42(+0.81%) |
Jan 03, 2017 | 51.87 | 51.88 | 51.24 | 51.44 | 13,110 | +0.10(+0.19%) |
Dec 30, 2016 | 51.35 | 51.35 | 51.35 | 0 | -0.06(-0.12%) | |
Dec 29, 2016 | 51.50 | 51.63 | 51.34 | 51.41 | 9,592 | -0.10(-0.20%) |
Dec 28, 2016 | 52.13 | 52.13 | 51.51 | 51.51 | 18,989 | -0.42(-0.80%) |
Dec 27, 2016 | 52.06 | 52.06 | 51.93 | 51.93 | 15,822 | +0.03(+0.07%) |
Dec 23, 2016 | 51.89 | 51.89 | 51.89 | 0 | +0.06(+0.12%) | |
Dec 22, 2016 | 51.99 | 51.99 | 51.67 | 51.83 | 22,506 | -0.15(-0.28%) |
Dec 21, 2016 | 51.86 | 52.08 | 51.75 | 51.98 | 272,878 | +0.11(+0.22%) |
Dec 20, 2016 | 51.83 | 52.04 | 51.72 | 51.87 | 23,692 | +0.26(+0.50%) |
Dec 19, 2016 | 51.49 | 51.64 | 51.24 | 51.61 | 48,231 | +0.16(+0.30%) |
Dec 16, 2016 | 51.81 | 51.81 | 51.36 | 51.45 | 17,933 | -0.31(-0.59%) |
Dec 15, 2016 | 51.46 | 52.08 | 51.46 | 51.76 | 20,541 | +0.34(+0.67%) |
Dec 14, 2016 | 51.59 | 51.97 | 51.22 | 51.42 | 22,023 | -0.33(-0.64%) |
Dec 13, 2016 | 51.86 | 51.89 | 51.46 | 51.75 | 34,852 | +0.14(+0.27%) |
Dec 12, 2016 | 51.68 | 51.68 | 51.37 | 51.61 | 29,481 | +0.00(+0.00%) |
Dec 09, 2016 | 51.52 | 51.64 | 51.37 | 51.61 | 42,900 | +0.06(+0.13%) |
Dec 08, 2016 | 51.15 | 51.76 | 51.15 | 51.55 | 19,397 | +0.47(+0.92%) |
Dec 07, 2016 | 50.63 | 51.18 | 50.61 | 51.08 | 35,009 | +0.53(+1.04%) |
Dec 06, 2016 | 50.15 | 50.55 | 50.09 | 50.55 | 26,275 | +0.42(+0.84%) |
Dec 05, 2016 | 50.15 | 50.22 | 49.96 | 50.13 | 24,633 | +0.28(+0.57%) |
Dec 02, 2016 | 49.96 | 50.02 | 49.81 | 49.84 | 10,797 | -0.35(-0.70%) |
Dec 01, 2016 | 50.09 | 50.36 | 49.97 | 50.20 | 12,940 | +0.43(+0.87%) |
Nov 30, 2016 | 50.15 | 50.15 | 49.67 | 49.77 | 51,144 | +0.10(+0.21%) |
Nov 29, 2016 | 49.73 | 49.80 | 49.64 | 49.66 | 11,695 | +0.03(+0.07%) |
Nov 28, 2016 | 49.78 | 49.99 | 49.61 | 49.63 | 37,335 | -0.42(-0.84%) |
Nov 25, 2016 | 50.22 | 50.24 | 49.96 | 50.05 | 29,505 | +0.06(+0.12%) |
Nov 23, 2016 | 49.99 | 49.99 | 49.99 | 0 | +0.31(+0.62%) | |
Nov 22, 2016 | 49.86 | 49.86 | 49.50 | 49.68 | 57,698 | +0.07(+0.14%) |
Nov 21, 2016 | 49.53 | 49.71 | 49.37 | 49.61 | 79,566 | +0.14(+0.28%) |
Nov 18, 2016 | 49.48 | 49.58 | 49.25 | 49.47 | 146,759 | +0.12(+0.24%) |
Nov 17, 2016 | 48.92 | 49.37 | 48.92 | 49.35 | 722,878 | +0.44(+0.90%) |
Nov 16, 2016 | 48.88 | 49.01 | 48.72 | 48.91 | 19,659 | -0.35(-0.70%) |
Nov 15, 2016 | 49.04 | 49.26 | 48.84 | 49.26 | 9,481 | -0.08(-0.17%) |
Nov 14, 2016 | 49.34 | 49.58 | 49.14 | 49.34 | 42,999 | +0.58(+1.18%) |
Nov 11, 2016 | 48.28 | 48.79 | 48.27 | 48.77 | 14,019 | +0.30(+0.62%) |
Nov 10, 2016 | 47.66 | 48.57 | 47.66 | 48.47 | 30,485 | +1.22(+2.59%) |
Nov 09, 2016 | 45.76 | 47.39 | 45.76 | 47.24 | 54,119 | +1.15(+2.49%) |
Nov 08, 2016 | 45.61 | 46.11 | 45.51 | 46.10 | 5,787 | +0.42(+0.92%) |
Nov 07, 2016 | 45.30 | 45.67 | 45.30 | 45.67 | 12,275 | +0.81(+1.80%) |
Nov 04, 2016 | 45.14 | 45.27 | 44.86 | 44.86 | 9,748 | -0.30(-0.67%) |
Nov 03, 2016 | 45.11 | 45.34 | 45.11 | 45.17 | 9,517 | +0.06(+0.13%) |
Nov 02, 2016 | 45.22 | 45.30 | 45.02 | 45.11 | 13,294 | -0.21(-0.46%) |
Nov 01, 2016 | 45.51 | 45.51 | 44.98 | 45.31 | 5,455 | -0.40(-0.87%) |
Oct 31, 2016 | 45.73 | 45.85 | 45.71 | 45.71 | 8,818 | +0.16(+0.34%) |
Oct 28, 2016 | 45.86 | 45.93 | 45.52 | 45.55 | 3,404 | -0.25(-0.55%) |
Oct 27, 2016 | 45.62 | 45.80 | 45.61 | 45.80 | 1,721 | +0.12(+0.27%) |
Oct 26, 2016 | 45.46 | 45.71 | 45.46 | 45.68 | 1,868 | +0.37(+0.82%) |
Oct 25, 2016 | 45.46 | 45.46 | 45.31 | 45.31 | 8,314 | -0.20(-0.43%) |
Oct 24, 2016 | 45.64 | 45.67 | 45.46 | 45.51 | 7,286 | +0.18(+0.40%) |
Oct 21, 2016 | 45.48 | 45.48 | 45.19 | 45.33 | 8,655 | -0.31(-0.68%) |
Oct 20, 2016 | 46.12 | 46.12 | 45.57 | 45.64 | 14,718 | -0.70(-1.51%) |
Oct 19, 2016 | 46.25 | 46.42 | 46.21 | 46.34 | 34,947 | +0.14(+0.31%) |
Oct 18, 2016 | 46.44 | 46.47 | 46.19 | 46.20 | 17,997 | -0.09(-0.20%) |
Oct 17, 2016 | 46.24 | 46.44 | 46.24 | 46.29 | 13,774 | -0.06(-0.13%) |
Oct 14, 2016 | 46.59 | 46.59 | 46.27 | 46.35 | 10,609 | +0.32(+0.70%) |
Oct 13, 2016 | 45.97 | 46.18 | 45.70 | 46.02 | 11,891 | -0.37(-0.81%) |
Oct 12, 2016 | 46.34 | 46.45 | 46.33 | 46.40 | 10,723 | +0.39(+0.85%) |
Oct 11, 2016 | 46.19 | 46.32 | 45.86 | 46.01 | 6,614 | -0.31(-0.68%) |
Oct 10, 2016 | 46.19 | 46.41 | 46.19 | 46.32 | 12,981 | +0.24(+0.52%) |
Oct 07, 2016 | 45.52 | 46.17 | 45.52 | 46.08 | 6,363 | +0.27(+0.60%) |
Oct 06, 2016 | 46.04 | 46.09 | 45.63 | 45.80 | 8,133 | -0.08(-0.17%) |
Oct 05, 2016 | 45.81 | 45.95 | 45.79 | 45.88 | 9,775 | +0.48(+1.06%) |
Oct 04, 2016 | 45.36 | 45.40 | 45.01 | 45.40 | 2,789 | +0.23(+0.51%) |
Oct 03, 2016 | 45.39 | 45.39 | 45.14 | 45.17 | 2,961 | -0.39(-0.85%) |
Sep 30, 2016 | 45.24 | 45.69 | 45.24 | 45.55 | 52,976 | +0.34(+0.76%) |
Sep 29, 2016 | 45.56 | 45.71 | 45.01 | 45.21 | 6,163 | -0.42(-0.93%) |
Sep 28, 2016 | 45.22 | 45.63 | 45.16 | 45.63 | 24,205 | +0.43(+0.95%) |
Sep 27, 2016 | 44.99 | 45.24 | 44.99 | 45.20 | 2,139 | +0.29(+0.65%) |
Sep 26, 2016 | 45.11 | 45.13 | 44.86 | 44.91 | 7,099 | -0.61(-1.33%) |
Sep 23, 2016 | 45.65 | 45.65 | 45.44 | 45.52 | 2,026 | -0.32(-0.69%) |
Sep 22, 2016 | 45.56 | 45.83 | 45.56 | 45.83 | 5,596 | +0.24(+0.53%) |
Sep 21, 2016 | 45.01 | 45.61 | 45.01 | 45.59 | 7,147 | +0.42(+0.92%) |
Sep 20, 2016 | 45.14 | 45.20 | 45.07 | 45.17 | 4,216 | +0.14(+0.32%) |
Sep 19, 2016 | 44.96 | 45.28 | 44.94 | 45.03 | 1,491 | +0.17(+0.38%) |
Sep 16, 2016 | 45.22 | 45.22 | 44.81 | 44.86 | 7,336 | -0.45(-1.00%) |
Sep 15, 2016 | 44.74 | 45.38 | 44.74 | 45.32 | 6,539 | +0.47(+1.05%) |
Sep 14, 2016 | 45.01 | 45.20 | 44.78 | 44.84 | 4,637 | -0.31(-0.69%) |
Sep 13, 2016 | 45.05 | 45.16 | 44.92 | 45.16 | 4,244 | -0.40(-0.88%) |
Sep 12, 2016 | 44.78 | 45.56 | 44.68 | 45.56 | 7,314 | +0.46(+1.02%) |
Sep 09, 2016 | 45.46 | 45.62 | 45.10 | 45.10 | 16,810 | -0.53(-1.16%) |
Sep 08, 2016 | 45.68 | 45.76 | 45.62 | 45.62 | 5,909 | -0.19(-0.41%) |
Sep 07, 2016 | 45.56 | 45.81 | 45.56 | 45.81 | 3,989 | +0.10(+0.23%) |
Sep 06, 2016 | 45.79 | 45.79 | 45.49 | 45.71 | 3,803 | -0.03(-0.07%) |
Sep 02, 2016 | 45.86 | 45.74 | 45.74 | 45.74 | 5,013 | +0.18(+0.40%) |
Sep 01, 2016 | 45.76 | 45.88 | 45.34 | 45.56 | 3,305 | -0.20(-0.45%) |
Aug 31, 2016 | 45.74 | 45.88 | 45.46 | 45.76 | 34,012 | +0.01(+0.02%) |
Aug 30, 2016 | 45.44 | 45.78 | 45.44 | 45.75 | 10,037 | +0.31(+0.68%) |
Aug 29, 2016 | 45.38 | 45.52 | 45.38 | 45.44 | 13,197 | +0.39(+0.87%) |
Aug 26, 2016 | 44.98 | 45.31 | 44.78 | 45.05 | 43,490 | +0.09(+0.19%) |
Aug 25, 2016 | 44.62 | 45.02 | 44.62 | 44.96 | 14,496 | +0.27(+0.59%) |
Aug 24, 2016 | 44.61 | 44.78 | 44.61 | 44.70 | 15,280 | +0.01(+0.02%) |
Aug 23, 2016 | 44.87 | 44.87 | 44.68 | 44.69 | 36,760 | -0.01(-0.02%) |
Aug 22, 2016 | 44.63 | 44.70 | 44.51 | 44.70 | 5,149 | -0.01(-0.01%) |
Aug 19, 2016 | 44.47 | 44.70 | 44.47 | 44.70 | 5,159 | -0.01(-0.03%) |
Aug 18, 2016 | 44.68 | 44.74 | 44.61 | 44.72 | 45,716 | +0.09(+0.21%) |
Aug 17, 2016 | 44.63 | 44.66 | 44.45 | 44.62 | 7,429 | +0.00(+0.00%) |
Aug 16, 2016 | 44.57 | 44.77 | 44.57 | 44.62 | 11,351 | -0.13(-0.29%) |
Aug 15, 2016 | 44.48 | 44.77 | 44.48 | 44.75 | 11,328 | +0.28(+0.64%) |
Aug 12, 2016 | 44.46 | 44.49 | 44.38 | 44.47 | 6,816 | -0.25(-0.56%) |
Aug 11, 2016 | 44.75 | 44.81 | 44.72 | 44.72 | 3,887 | +0.10(+0.23%) |
Aug 10, 2016 | 44.84 | 44.84 | 44.60 | 44.61 | 8,790 | -0.31(-0.69%) |
Aug 09, 2016 | 44.90 | 45.01 | 44.85 | 44.92 | 7,032 | +0.01(+0.02%) |
Aug 08, 2016 | 44.84 | 44.95 | 44.84 | 44.91 | 4,317 | +0.18(+0.40%) |
Aug 05, 2016 | 44.59 | 44.75 | 44.14 | 44.73 | 18,321 | +0.80(+1.82%) |
Aug 04, 2016 | 44.31 | 44.31 | 43.91 | 43.94 | 2,364 | -0.49(-1.10%) |
Aug 03, 2016 | 43.83 | 44.46 | 43.83 | 44.42 | 8,128 | +0.75(+1.71%) |
Aug 02, 2016 | 43.69 | 43.84 | 43.54 | 43.68 | 7,971 | -0.16(-0.37%) |
Aug 01, 2016 | 43.92 | 44.09 | 43.76 | 43.84 | 9,840 | -0.20(-0.45%) |
Jul 29, 2016 | 44.24 | 44.24 | 44.04 | 44.04 | 8,318 | -0.42(-0.95%) |
Jul 28, 2016 | 44.16 | 44.46 | 44.16 | 44.46 | 3,872 | +0.14(+0.31%) |
Jul 27, 2016 | 44.36 | 44.44 | 44.18 | 44.32 | 10,107 | -0.08(-0.18%) |
Jul 26, 2016 | 44.45 | 44.48 | 44.29 | 44.40 | 5,057 | +0.02(+0.05%) |
Jul 25, 2016 | 44.45 | 44.47 | 44.28 | 44.38 | 14,346 | -0.05(-0.12%) |
Jul 22, 2016 | 44.14 | 44.46 | 44.14 | 44.43 | 13,987 | +0.30(+0.68%) |
Jul 21, 2016 | 44.23 | 44.23 | 44.06 | 44.13 | 4,034 | -0.09(-0.21%) |
Jul 20, 2016 | 44.22 | 44.33 | 44.19 | 44.23 | 9,309 | +0.11(+0.24%) |
Jul 19, 2016 | 44.09 | 44.14 | 44.02 | 44.12 | 2,698 | -0.11(-0.26%) |
Jul 18, 2016 | 44.36 | 44.41 | 44.24 | 44.24 | 10,075 | -0.03(-0.08%) |
Jul 15, 2016 | 44.49 | 44.49 | 44.22 | 44.27 | 4,593 | -0.09(-0.21%) |
Jul 14, 2016 | 44.36 | 44.46 | 44.34 | 44.36 | 17,899 | +0.50(+1.13%) |
Jul 13, 2016 | 43.87 | 43.98 | 43.77 | 43.87 | 6,918 | -0.14(-0.31%) |
Jul 12, 2016 | 43.92 | 44.10 | 43.82 | 44.00 | 7,020 | +0.35(+0.81%) |
Jul 11, 2016 | 43.52 | 43.74 | 43.52 | 43.65 | 8,690 | +0.20(+0.45%) |
Jul 08, 2016 | 43.09 | 43.46 | 42.74 | 43.45 | 12,259 | +0.72(+1.68%) |
Jul 07, 2016 | 43.10 | 43.10 | 42.55 | 42.74 | 4,223 | +0.00(+0.00%) |
Jul 06, 2016 | 42.49 | 42.74 | 42.37 | 42.73 | 5,785 | +0.08(+0.18%) |
Jul 05, 2016 | 42.66 | 42.73 | 42.48 | 42.66 | 13,714 | -0.81(-1.87%) |
Jul 01, 2016 | 43.39 | 43.47 | 43.47 | 43.47 | 16,324 | +0.05(+0.12%) |
Jun 30, 2016 | 42.61 | 43.44 | 42.61 | 43.42 | 8,943 | +0.87(+2.04%) |
Jun 29, 2016 | 41.89 | 42.56 | 41.87 | 42.55 | 13,430 | +0.98(+2.35%) |
Jun 28, 2016 | 41.05 | 41.60 | 41.05 | 41.58 | 53,101 | +0.98(+2.41%) |
Jun 27, 2016 | 41.57 | 41.57 | 40.52 | 40.60 | 42,077 | -1.43(-3.41%) |
Jun 24, 2016 | 42.41 | 42.88 | 41.99 | 42.03 | 6,220 | -2.22(-5.02%) |
Jun 23, 2016 | 43.79 | 44.25 | 43.79 | 44.25 | 9,217 | +0.86(+1.98%) |
Jun 22, 2016 | 43.39 | 43.69 | 43.38 | 43.39 | 10,605 | +0.01(+0.02%) |
Jun 21, 2016 | 43.34 | 43.42 | 43.15 | 43.39 | 9,385 | +0.21(+0.49%) |
Jun 20, 2016 | 43.22 | 43.67 | 43.17 | 43.18 | 25,421 | +0.31(+0.72%) |
Jun 17, 2016 | 43.01 | 43.03 | 42.70 | 42.87 | 7,988 | -0.10(-0.24%) |
Jun 16, 2016 | 42.51 | 42.99 | 42.20 | 42.97 | 9,264 | +0.17(+0.40%) |
Jun 15, 2016 | 43.08 | 43.23 | 42.80 | 42.80 | 13,091 | -0.18(-0.42%) |
Jun 14, 2016 | 43.22 | 43.22 | 42.81 | 42.98 | 9,128 | -0.35(-0.81%) |
Jun 13, 2016 | 43.53 | 43.78 | 43.28 | 43.33 | 14,805 | -0.38(-0.86%) |
Jun 10, 2016 | 43.76 | 43.86 | 43.59 | 43.70 | 48,447 | -0.54(-1.22%) |
Jun 09, 2016 | 44.14 | 44.27 | 44.11 | 44.24 | 5,078 | -0.23(-0.52%) |
Jun 08, 2016 | 44.47 | 44.54 | 44.34 | 44.47 | 8,677 | -0.10(-0.23%) |
Jun 07, 2016 | 44.55 | 44.58 | 44.46 | 44.58 | 14,612 | +0.01(+0.02%) |
Jun 06, 2016 | 44.35 | 44.64 | 44.35 | 44.57 | 5,054 | +0.18(+0.41%) |
Jun 03, 2016 | 44.39 | 44.42 | 43.99 | 44.39 | 33,857 | -0.40(-0.90%) |
Jun 02, 2016 | 44.73 | 44.79 | 44.71 | 44.79 | 2,915 | -0.07(-0.15%) |