Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.68 | 50.68 | 50.46 | 50.59 | 11,719 | +0.19(+0.37%) |
May 30, 2017 | 50.13 | 50.40 | 50.13 | 50.40 | 8,323 | +0.11(+0.21%) |
May 26, 2017 | 50.11 | 50.37 | 50.11 | 50.30 | 14,771 | -0.16(-0.32%) |
May 25, 2017 | 50.44 | 50.56 | 50.29 | 50.46 | 15,656 | +0.06(+0.12%) |
May 24, 2017 | 50.17 | 50.42 | 50.17 | 50.39 | 5,778 | -0.01(-0.02%) |
May 23, 2017 | 50.36 | 50.47 | 50.25 | 50.40 | 10,390 | +0.05(+0.10%) |
May 22, 2017 | 50.44 | 50.52 | 50.27 | 50.35 | 8,833 | +0.11(+0.21%) |
May 19, 2017 | 50.32 | 50.36 | 50.05 | 50.25 | 7,977 | +0.11(+0.21%) |
May 18, 2017 | 49.77 | 50.14 | 49.52 | 50.14 | 53,639 | +0.44(+0.89%) |
May 17, 2017 | 49.86 | 50.07 | 49.70 | 49.70 | 6,668 | -0.42(-0.85%) |
May 16, 2017 | 50.00 | 50.20 | 49.98 | 50.13 | 8,025 | +0.40(+0.80%) |
May 15, 2017 | 49.61 | 49.84 | 49.48 | 49.73 | 10,786 | +0.28(+0.56%) |
May 12, 2017 | 49.68 | 49.68 | 49.29 | 49.45 | 16,558 | +0.04(+0.08%) |
May 11, 2017 | 51.06 | 51.06 | 48.97 | 49.41 | 32,104 | +0.02(+0.05%) |
May 10, 2017 | 49.30 | 49.38 | 49.20 | 49.38 | 17,682 | +0.20(+0.42%) |
May 09, 2017 | 49.26 | 49.56 | 49.02 | 49.18 | 20,302 | -0.14(-0.28%) |
May 08, 2017 | 49.30 | 49.43 | 49.30 | 49.32 | 9,708 | -0.28(-0.57%) |
May 05, 2017 | 49.38 | 49.64 | 49.30 | 49.60 | 20,958 | +0.38(+0.77%) |
May 04, 2017 | 48.83 | 49.22 | 48.83 | 49.22 | 11,523 | +0.47(+0.96%) |
May 03, 2017 | 48.68 | 49.00 | 48.54 | 48.76 | 25,354 | -0.04(-0.09%) |
May 02, 2017 | 48.83 | 48.97 | 48.64 | 48.80 | 10,333 | +0.25(+0.51%) |
May 01, 2017 | 48.52 | 48.64 | 48.52 | 48.55 | 17,529 | +0.20(+0.41%) |
Apr 28, 2017 | 48.46 | 48.46 | 48.24 | 48.35 | 14,615 | -0.15(-0.30%) |
Apr 27, 2017 | 48.38 | 48.66 | 48.37 | 48.50 | 28,941 | +0.09(+0.19%) |
Apr 26, 2017 | 48.30 | 48.58 | 48.29 | 48.41 | 11,542 | -0.16(-0.34%) |
Apr 25, 2017 | 48.42 | 48.62 | 48.42 | 48.57 | 5,168 | +0.28(+0.57%) |
Apr 24, 2017 | 48.33 | 48.33 | 48.06 | 48.29 | 4,481 | +1.08(+2.28%) |
Apr 21, 2017 | 47.43 | 47.43 | 47.02 | 47.22 | 17,259 | -0.07(-0.15%) |
Apr 20, 2017 | 47.44 | 47.52 | 47.24 | 47.29 | 22,524 | +0.48(+1.03%) |
Apr 19, 2017 | 47.24 | 47.24 | 46.81 | 46.81 | 13,679 | -0.45(-0.95%) |
Apr 18, 2017 | 47.15 | 47.26 | 46.92 | 47.26 | 17,245 | -0.24(-0.50%) |
Apr 17, 2017 | 47.26 | 47.50 | 47.26 | 47.50 | 17,996 | +0.48(+1.02%) |
Apr 13, 2017 | 47.15 | 47.26 | 46.80 | 47.01 | 21,848 | -0.13(-0.28%) |
Apr 12, 2017 | 47.24 | 47.28 | 47.11 | 47.14 | 5,861 | -0.19(-0.40%) |
Apr 11, 2017 | 46.85 | 47.33 | 46.85 | 47.33 | 4,207 | +0.39(+0.82%) |
Apr 10, 2017 | 46.84 | 47.10 | 46.84 | 46.95 | 5,328 | -0.11(-0.23%) |
Apr 07, 2017 | 46.97 | 47.21 | 46.97 | 47.06 | 8,282 | +0.19(+0.40%) |
Apr 06, 2017 | 47.15 | 47.21 | 46.80 | 46.87 | 21,193 | +0.03(+0.07%) |
Apr 05, 2017 | 47.21 | 47.38 | 46.84 | 46.84 | 28,927 | -0.42(-0.89%) |
Apr 04, 2017 | 47.01 | 47.26 | 47.01 | 47.26 | 2,747 | +0.24(+0.51%) |
Apr 03, 2017 | 47.22 | 47.24 | 46.88 | 47.01 | 13,086 | -0.15(-0.33%) |
Mar 31, 2017 | 47.21 | 47.37 | 47.06 | 47.17 | 80,406 | -0.12(-0.26%) |
Mar 30, 2017 | 47.61 | 47.61 | 47.18 | 47.29 | 20,841 | -0.24(-0.51%) |
Mar 29, 2017 | 47.33 | 47.60 | 47.16 | 47.54 | 29,399 | +0.05(+0.10%) |
Mar 28, 2017 | 47.45 | 47.60 | 47.31 | 47.49 | 3,900 | -0.02(-0.05%) |
Mar 27, 2017 | 47.32 | 47.54 | 47.32 | 47.51 | 6,487 | +0.26(+0.56%) |
Mar 24, 2017 | 47.23 | 47.26 | 47.13 | 47.24 | 10,064 | +0.19(+0.40%) |
Mar 23, 2017 | 46.83 | 47.23 | 46.83 | 47.06 | 19,298 | +0.03(+0.06%) |
Mar 22, 2017 | 46.95 | 47.10 | 46.64 | 47.03 | 5,729 | +0.21(+0.44%) |
Mar 21, 2017 | 48.37 | 48.37 | 46.82 | 46.82 | 5,883 | -0.36(-0.76%) |
Mar 20, 2017 | 47.23 | 47.27 | 46.96 | 47.18 | 18,874 | +0.03(+0.06%) |
Mar 17, 2017 | 46.90 | 47.19 | 46.88 | 47.15 | 14,376 | +0.21(+0.44%) |
Mar 16, 2017 | 47.07 | 47.13 | 46.89 | 46.94 | 8,279 | +0.21(+0.44%) |
Mar 15, 2017 | 46.27 | 46.89 | 46.27 | 46.74 | 7,190 | +0.51(+1.09%) |
Mar 14, 2017 | 46.57 | 46.57 | 45.99 | 46.23 | 2,159 | -0.24(-0.52%) |
Mar 13, 2017 | 46.50 | 46.59 | 46.38 | 46.47 | 9,507 | +0.25(+0.55%) |
Mar 10, 2017 | 46.18 | 46.29 | 46.10 | 46.22 | 8,598 | +0.53(+1.15%) |
Mar 09, 2017 | 45.82 | 45.96 | 45.70 | 45.70 | 5,658 | +0.20(+0.45%) |
Mar 08, 2017 | 45.80 | 45.91 | 45.49 | 45.49 | 23,819 | -0.54(-1.17%) |
Mar 07, 2017 | 45.76 | 46.03 | 45.76 | 46.03 | 10,216 | -0.04(-0.09%) |
Mar 06, 2017 | 45.97 | 46.16 | 45.96 | 46.07 | 12,921 | +0.11(+0.25%) |
Mar 03, 2017 | 46.05 | 46.31 | 45.96 | 45.96 | 10,398 | -0.05(-0.10%) |
Mar 02, 2017 | 46.03 | 46.11 | 45.92 | 46.00 | 4,186 | -0.13(-0.29%) |
Mar 01, 2017 | 45.83 | 46.39 | 45.83 | 46.13 | 195,773 | +0.07(+0.16%) |
Feb 28, 2017 | 45.87 | 46.06 | 45.86 | 46.06 | 10,870 | +0.22(+0.49%) |
Feb 27, 2017 | 45.77 | 46.05 | 45.75 | 45.84 | 3,508 | -0.11(-0.24%) |
Feb 24, 2017 | 45.71 | 46.13 | 45.64 | 45.95 | 24,322 | -0.20(-0.44%) |
Feb 23, 2017 | 46.29 | 46.29 | 45.96 | 46.15 | 7,428 | +0.22(+0.49%) |
Feb 22, 2017 | 45.84 | 46.02 | 45.80 | 45.93 | 9,416 | +0.07(+0.15%) |
Feb 21, 2017 | 45.90 | 45.96 | 45.67 | 45.86 | 10,446 | -0.02(-0.05%) |
Feb 17, 2017 | 45.88 | 45.88 | 45.88 | 0 | +0.04(+0.09%) | |
Feb 16, 2017 | 45.81 | 45.91 | 45.75 | 45.84 | 8,838 | +0.11(+0.23%) |
Feb 15, 2017 | 45.52 | 45.52 | 45.40 | 45.74 | 4,619 | +0.15(+0.34%) |
Feb 14, 2017 | 45.54 | 45.59 | 45.32 | 45.58 | 5,463 | -0.11(-0.25%) |
Feb 13, 2017 | 45.70 | 45.82 | 45.60 | 45.70 | 17,801 | +0.06(+0.13%) |
Feb 10, 2017 | 45.53 | 45.65 | 45.26 | 45.64 | 16,475 | +0.17(+0.38%) |
Feb 09, 2017 | 45.28 | 45.53 | 45.28 | 45.47 | 6,835 | +0.30(+0.67%) |
Feb 08, 2017 | 45.29 | 45.54 | 45.15 | 45.17 | 22,825 | -0.09(-0.20%) |
Feb 07, 2017 | 45.14 | 45.30 | 44.90 | 45.26 | 14,284 | -0.01(-0.02%) |
Feb 06, 2017 | 45.24 | 45.28 | 45.11 | 45.26 | 10,843 | -0.20(-0.43%) |
Feb 03, 2017 | 45.44 | 45.61 | 45.23 | 45.46 | 10,149 | +0.13(+0.29%) |
Feb 02, 2017 | 45.04 | 45.33 | 45.00 | 45.33 | 10,665 | -0.07(-0.16%) |
Feb 01, 2017 | 45.03 | 45.44 | 45.03 | 45.40 | 18,907 | +0.27(+0.60%) |
Jan 31, 2017 | 44.98 | 45.17 | 44.80 | 45.13 | 6,924 | +0.22(+0.49%) |
Jan 30, 2017 | 46.93 | 46.93 | 44.76 | 44.91 | 6,646 | -0.26(-0.58%) |
Jan 27, 2017 | 45.18 | 45.18 | 45.03 | 45.17 | 5,552 | -0.03(-0.07%) |
Jan 26, 2017 | 45.23 | 45.25 | 45.18 | 45.21 | 15,498 | -0.19(-0.41%) |
Jan 25, 2017 | 45.27 | 45.39 | 45.18 | 45.39 | 23,633 | +0.42(+0.92%) |
Jan 24, 2017 | 45.01 | 45.01 | 44.84 | 44.98 | 8,095 | -0.01(-0.02%) |
Jan 23, 2017 | 44.76 | 44.99 | 44.73 | 44.99 | 11,643 | +0.18(+0.40%) |
Jan 20, 2017 | 44.76 | 44.82 | 44.51 | 44.81 | 9,070 | +0.11(+0.24%) |
Jan 19, 2017 | 44.73 | 44.73 | 44.57 | 44.70 | 34,591 | -0.07(-0.15%) |
Jan 18, 2017 | 44.90 | 44.95 | 44.54 | 44.77 | 7,876 | +0.02(+0.05%) |
Jan 17, 2017 | 44.90 | 45.04 | 44.74 | 44.74 | 10,927 | -0.21(-0.47%) |
Jan 13, 2017 | 44.95 | 44.95 | 44.95 | 0 | +0.15(+0.33%) | |
Jan 12, 2017 | 44.93 | 44.93 | 44.71 | 44.81 | 3,912 | +0.07(+0.15%) |
Jan 11, 2017 | 44.55 | 44.86 | 44.16 | 44.74 | 11,309 | +0.19(+0.43%) |
Jan 10, 2017 | 44.64 | 44.86 | 44.41 | 44.55 | 63,305 | -0.11(-0.24%) |
Jan 09, 2017 | 44.51 | 44.67 | 44.35 | 44.65 | 13,161 | +0.20(+0.46%) |
Jan 06, 2017 | 44.67 | 44.70 | 44.45 | 44.45 | 9,727 | -0.38(-0.85%) |
Jan 05, 2017 | 44.15 | 44.84 | 44.15 | 44.83 | 204,959 | +0.49(+1.10%) |
Jan 04, 2017 | 44.11 | 44.35 | 44.03 | 44.34 | 26,264 | +0.40(+0.91%) |
Jan 03, 2017 | 43.63 | 43.94 | 43.62 | 43.94 | 46,658 | +0.19(+0.45%) |
Dec 30, 2016 | 43.75 | 43.75 | 43.75 | 0 | +0.10(+0.23%) | |
Dec 29, 2016 | 43.67 | 43.67 | 43.46 | 43.65 | 14,348 | +0.19(+0.43%) |
Dec 28, 2016 | 43.55 | 43.56 | 43.46 | 43.46 | 5,672 | -0.25(-0.58%) |
Dec 27, 2016 | 43.65 | 43.75 | 43.62 | 43.72 | 20,858 | -0.01(-0.02%) |
Dec 23, 2016 | 43.72 | 43.72 | 43.72 | 0 | +0.16(+0.37%) | |
Dec 22, 2016 | 43.59 | 43.60 | 43.48 | 43.56 | 47,704 | -0.02(-0.06%) |
Dec 21, 2016 | 43.60 | 43.60 | 43.45 | 43.59 | 17,709 | -0.01(-0.02%) |
Dec 20, 2016 | 43.54 | 43.60 | 43.45 | 43.59 | 14,689 | +0.11(+0.26%) |
Dec 19, 2016 | 43.58 | 43.58 | 43.48 | 43.48 | 16,686 | -0.02(-0.04%) |
Dec 16, 2016 | 43.36 | 43.50 | 43.36 | 43.50 | 9,114 | +0.06(+0.14%) |
Dec 15, 2016 | 43.36 | 43.44 | 43.31 | 43.44 | 24,880 | -0.11(-0.26%) |
Dec 14, 2016 | 44.01 | 44.01 | 43.55 | 43.55 | 2,123 | -0.61(-1.38%) |
Dec 13, 2016 | 44.80 | 44.80 | 44.02 | 44.16 | 10,814 | +0.54(+1.23%) |
Dec 12, 2016 | 43.90 | 43.91 | 43.55 | 43.62 | 10,771 | -0.10(-0.22%) |
Dec 09, 2016 | 43.85 | 43.85 | 43.55 | 43.72 | 17,689 | +0.24(+0.54%) |
Dec 08, 2016 | 43.71 | 43.71 | 43.41 | 43.48 | 6,105 | -0.14(-0.32%) |
Dec 07, 2016 | 43.18 | 43.62 | 43.15 | 43.62 | 23,312 | +0.46(+1.07%) |
Dec 06, 2016 | 43.58 | 43.58 | 42.94 | 43.16 | 655,719 | +0.22(+0.51%) |
Dec 05, 2016 | 42.85 | 43.00 | 42.74 | 42.94 | 328,882 | +0.37(+0.88%) |
Dec 02, 2016 | 42.57 | 42.57 | 42.56 | 42.57 | 93,340 | +0.04(+0.10%) |
Dec 01, 2016 | 42.42 | 42.53 | 42.41 | 42.53 | 265,003 | -0.06(-0.13%) |
Nov 30, 2016 | 42.58 | 42.58 | 42.58 | 42.58 | 274 | -0.29(-0.68%) |
Nov 29, 2016 | 42.56 | 42.87 | 42.56 | 42.87 | 483 | +0.26(+0.61%) |
Nov 25, 2016 | 42.61 | 3 | +0.38(+0.89%) | |||
Nov 23, 2016 | 42.24 | 42.24 | 42.24 | 0 | -0.24(-0.57%) | |
Nov 22, 2016 | 44.04 | 44.04 | 42.48 | 42.48 | 3,546 | +0.02(+0.05%) |
Nov 21, 2016 | 42.46 | 42.46 | 42.46 | 42.46 | 598 | +0.27(+0.63%) |
Nov 18, 2016 | 42.25 | 42.25 | 42.19 | 42.19 | 1,141 | -0.53(-1.23%) |
Nov 17, 2016 | 42.65 | 42.76 | 42.65 | 42.72 | 29,701 | +0.29(+0.69%) |
Nov 16, 2016 | 42.41 | 42.43 | 42.41 | 42.43 | 1,008 | -0.37(-0.86%) |
Nov 15, 2016 | 42.05 | 42.83 | 42.05 | 42.79 | 726 | -0.10(-0.23%) |
Nov 14, 2016 | 42.89 | 42.89 | 42.89 | 42.89 | 375 | -0.03(-0.06%) |
Nov 11, 2016 | 42.90 | 42.92 | 42.90 | 42.92 | 843 | -0.13(-0.30%) |
Nov 10, 2016 | 42.95 | 43.10 | 42.87 | 43.05 | 2,171 | -0.50(-1.15%) |
Nov 09, 2016 | 43.14 | 43.69 | 43.14 | 43.55 | 2,085 | +0.01(+0.02%) |
Nov 08, 2016 | 43.33 | 43.66 | 43.33 | 43.54 | 709 | +0.08(+0.19%) |
Nov 03, 2016 | 43.46 | 38 | -0.22(-0.50%) | |||
Oct 31, 2016 | 43.68 | 43.68 | 43.68 | 0 | -0.03(-0.07%) | |
Oct 27, 2016 | 43.71 | 43.71 | 43.71 | 0 | +0.09(+0.21%) | |
Oct 26, 2016 | 43.62 | 43.62 | 43.62 | 43.62 | 584 | -0.34(-0.77%) |
Oct 25, 2016 | 43.91 | 43.96 | 43.91 | 43.96 | 1,804 | +0.17(+0.39%) |
Oct 21, 2016 | 43.78 | 43.78 | 43.78 | 43.78 | 27 | -0.49(-1.10%) |
Oct 20, 2016 | 44.15 | 44.30 | 44.15 | 44.27 | 26,978 | +0.11(+0.26%) |
Oct 19, 2016 | 44.28 | 44.28 | 44.16 | 44.16 | 833 | +0.36(+0.82%) |
Oct 12, 2016 | 43.84 | 43.80 | 43.80 | 43.80 | 984 | -0.16(-0.37%) |
Oct 11, 2016 | 43.96 | 43.96 | 43.96 | 43.96 | 123 | -0.57(-1.28%) |
Oct 10, 2016 | 44.70 | 44.70 | 44.53 | 44.53 | 374 | +0.18(+0.41%) |
Oct 07, 2016 | 44.35 | 44.35 | 44.35 | 44.35 | 659 | -0.25(-0.56%) |
Oct 06, 2016 | 44.84 | 44.84 | 44.58 | 44.60 | 787 | -0.36(-0.79%) |
Oct 05, 2016 | 44.97 | 44.97 | 44.96 | 44.96 | 738 | -0.18(-0.40%) |
Oct 04, 2016 | 45.14 | 45.14 | 45.14 | 45.14 | 129 | +0.16(+0.36%) |
Oct 03, 2016 | 44.94 | 45.08 | 44.94 | 44.98 | 700 | -0.16(-0.36%) |
Sep 30, 2016 | 44.94 | 45.14 | 44.85 | 45.14 | 4,164 | +0.13(+0.30%) |
Sep 29, 2016 | 45.01 | 45.01 | 45.01 | 45.01 | 215 | -0.04(-0.08%) |
Sep 28, 2016 | 45.04 | 45.04 | 45.04 | 45.04 | 29 | +0.00(+0.00%) |
Sep 27, 2016 | 45.04 | 45.04 | 45.04 | 45.04 | 425 | +0.00(+0.00%) |
Sep 26, 2016 | 45.07 | 45.07 | 45.04 | 45.04 | 1,537 | -0.33(-0.74%) |
Sep 23, 2016 | 45.38 | 45.38 | 45.38 | 45.38 | 470 | -0.45(-0.99%) |
Sep 22, 2016 | 45.99 | 45.99 | 45.80 | 45.83 | 42,221 | +1.02(+2.28%) |
Sep 21, 2016 | 44.88 | 44.88 | 44.81 | 44.81 | 923 | +0.33(+0.75%) |
Sep 19, 2016 | 44.47 | 44.47 | 44.47 | 44.47 | 615 | -0.11(-0.24%) |
Sep 15, 2016 | 44.58 | 44.58 | 44.58 | 44.58 | 246 | +0.31(+0.69%) |
Sep 14, 2016 | 44.36 | 44.39 | 44.27 | 44.27 | 695 | +0.01(+0.02%) |
Sep 13, 2016 | 44.26 | 44.26 | 44.26 | 44.26 | 123 | -0.84(-1.87%) |
Sep 12, 2016 | 44.80 | 45.11 | 44.73 | 45.11 | 601 | +0.32(+0.73%) |
Sep 09, 2016 | 45.21 | 45.21 | 44.76 | 44.78 | 1,463 | -0.84(-1.83%) |
Sep 07, 2016 | 45.95 | 46.08 | 45.62 | 45.62 | 6 | -0.25(-0.55%) |
Sep 06, 2016 | 45.71 | 45.87 | 45.57 | 45.87 | 4,970 | +0.91(+2.03%) |
Sep 01, 2016 | 44.96 | 44.96 | 44.96 | 44.96 | 861 | +0.33(+0.74%) |
Aug 31, 2016 | 44.80 | 44.80 | 44.56 | 44.63 | 2,636 | -0.18(-0.41%) |
Aug 30, 2016 | 44.78 | 44.82 | 44.78 | 44.82 | 403 | -0.06(-0.13%) |
Aug 29, 2016 | 45.49 | 45.49 | 44.87 | 44.87 | 400 | -0.54(-1.19%) |
Aug 24, 2016 | 45.87 | 45.41 | 45.41 | 45.41 | 369 | -0.17(-0.37%) |
Aug 23, 2016 | 45.54 | 45.58 | 45.54 | 45.58 | 1,059 | +0.54(+1.19%) |
Aug 22, 2016 | 44.86 | 45.21 | 44.86 | 45.04 | 1,464 | -0.09(-0.20%) |
Aug 19, 2016 | 45.07 | 45.13 | 45.04 | 45.13 | 1,360 | -0.34(-0.75%) |
Aug 18, 2016 | 45.62 | 48.73 | 45.38 | 45.47 | 8,271 | +0.25(+0.56%) |
Aug 17, 2016 | 45.12 | 45.24 | 45.12 | 45.22 | 1,298 | -0.09(-0.20%) |
Aug 16, 2016 | 45.31 | 45.31 | 45.31 | 45.31 | 253 | -0.01(-0.03%) |
Aug 12, 2016 | 45.47 | 45.47 | 45.33 | 45.33 | 107 | -0.10(-0.21%) |
Aug 11, 2016 | 45.34 | 45.43 | 45.30 | 45.43 | 840 | +0.33(+0.74%) |
Aug 10, 2016 | 45.18 | 45.18 | 45.04 | 45.09 | 662 | +0.77(+1.74%) |
Aug 08, 2016 | 44.32 | 44.32 | 44.32 | 44.32 | 24 | -0.16(-0.36%) |
Aug 05, 2016 | 44.60 | 44.60 | 44.48 | 44.48 | 514 | +0.19(+0.43%) |
Aug 04, 2016 | 44.29 | 44.29 | 44.29 | 44.29 | 1,014 | +0.08(+0.19%) |
Aug 03, 2016 | 44.36 | 44.41 | 44.21 | 44.21 | 1,144 | -0.35(-0.79%) |
Aug 02, 2016 | 44.65 | 44.65 | 44.56 | 44.56 | 1,215 | -0.20(-0.45%) |
Aug 01, 2016 | 44.76 | 44.76 | 44.76 | 44.76 | 123 | -0.16(-0.36%) |
Jul 29, 2016 | 44.61 | 44.92 | 44.61 | 44.92 | 674 | +0.63(+1.41%) |
Jul 28, 2016 | 44.20 | 44.40 | 44.20 | 44.29 | 1,818 | +0.26(+0.59%) |
Jul 27, 2016 | 44.04 | 44.04 | 44.04 | 44.04 | 4,978 | -0.32(-0.73%) |
Jul 26, 2016 | 44.26 | 44.36 | 44.26 | 44.36 | 797 | +0.25(+0.56%) |
Jul 25, 2016 | 44.11 | 44.11 | 44.11 | 44.11 | 124 | -0.08(-0.19%) |
Jul 22, 2016 | 44.26 | 44.26 | 44.19 | 44.19 | 1,181 | -0.17(-0.38%) |
Jul 20, 2016 | 44.36 | 44.36 | 44.36 | 44.36 | 50 | +0.46(+1.04%) |
Jul 19, 2016 | 43.83 | 44.00 | 43.83 | 43.90 | 1,295 | -0.25(-0.56%) |
Jul 18, 2016 | 44.15 | 44.15 | 44.15 | 44.15 | 366 | -0.25(-0.57%) |
Jul 15, 2016 | 44.98 | 44.98 | 44.25 | 44.40 | 2,327 | +0.30(+0.69%) |
Jul 12, 2016 | 44.10 | 44.10 | 44.10 | 44.10 | 246 | +0.34(+0.79%) |
Jul 11, 2016 | 43.75 | 43.75 | 43.75 | 43.75 | 221 | +0.45(+1.04%) |
Jul 08, 2016 | 43.14 | 43.31 | 43.14 | 43.31 | 1,291 | +0.46(+1.06%) |
Jul 06, 2016 | 42.48 | 42.85 | 42.85 | 42.85 | 984 | -0.74(-1.70%) |
Jul 01, 2016 | 43.59 | 43.59 | 43.59 | 43.59 | 182 | +0.08(+0.17%) |
Jun 30, 2016 | 43.28 | 43.51 | 43.28 | 43.51 | 648 | +0.70(+1.64%) |
Jun 29, 2016 | 42.88 | 43.09 | 42.80 | 42.81 | 7,270 | +0.73(+1.73%) |
Jun 28, 2016 | 43.08 | 43.08 | 41.62 | 42.09 | 1,389 | +1.10(+2.70%) |
Jun 27, 2016 | 40.97 | 41.06 | 40.57 | 40.98 | 2,831 | -1.45(-3.42%) |
Jun 24, 2016 | 44.64 | 44.64 | 41.70 | 42.43 | 1,975 | -2.76(-6.10%) |
Jun 23, 2016 | 45.19 | 45.19 | 45.19 | 45.19 | 172 | +0.96(+2.16%) |
Jun 22, 2016 | 44.23 | 44.23 | 44.23 | 44.23 | 338 | +0.41(+0.93%) |
Jun 20, 2016 | 43.97 | 44.04 | 43.74 | 43.82 | 114 | +1.46(+3.44%) |
Jun 17, 2016 | 42.36 | 42.36 | 42.36 | 42.36 | 123 | -0.36(-0.84%) |
Jun 13, 2016 | 42.72 | 42.72 | 42.72 | 42.72 | 121 | -0.67(-1.54%) |
Jun 10, 2016 | 43.39 | 43.40 | 43.39 | 43.40 | 924 | -1.11(-2.49%) |
Jun 09, 2016 | 44.51 | 44.51 | 44.19 | 44.50 | 1,163 | -0.02(-0.04%) |
Jun 06, 2016 | 44.47 | 44.52 | 44.47 | 44.52 | 21 | +0.34(+0.78%) |
Jun 03, 2016 | 44.14 | 44.18 | 44.14 | 44.18 | 250 | +0.24(+0.56%) |