Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 57.18 | 57.18 | 55.55 | 56.10 | 457,963 | -1.32(-2.31%) |
Jul 28, 2017 | 53.39 | 57.50 | 53.39 | 57.43 | 555,282 | +4.02(+7.53%) |
Jul 27, 2017 | 53.53 | 53.99 | 53.24 | 53.41 | 192,846 | -0.13(-0.24%) |
Jul 26, 2017 | 53.28 | 53.61 | 52.91 | 53.54 | 134,077 | +0.38(+0.71%) |
Jul 25, 2017 | 52.70 | 54.08 | 52.46 | 53.16 | 349,874 | +0.69(+1.32%) |
Jul 24, 2017 | 53.30 | 53.30 | 52.04 | 52.46 | 303,052 | -0.92(-1.72%) |
Jul 21, 2017 | 53.67 | 53.67 | 52.82 | 53.38 | 210,235 | -0.29(-0.53%) |
Jul 20, 2017 | 53.85 | 52.58 | 53.67 | 398,008 | +0.77(+1.45%) | |
Jul 19, 2017 | 52.14 | 53.07 | 52.09 | 52.90 | 141,401 | +0.76(+1.46%) |
Jul 18, 2017 | 51.63 | 52.34 | 51.45 | 52.14 | 217,652 | +0.32(+0.63%) |
Jul 17, 2017 | 51.72 | 52.49 | 51.63 | 51.81 | 128,350 | +0.08(+0.16%) |
Jul 14, 2017 | 51.95 | 52.04 | 51.40 | 51.73 | 85,361 | -0.22(-0.43%) |
Jul 13, 2017 | 51.70 | 52.14 | 51.46 | 51.95 | 107,686 | +0.20(+0.39%) |
Jul 12, 2017 | 51.88 | 52.15 | 51.53 | 51.75 | 81,625 | +0.19(+0.36%) |
Jul 11, 2017 | 52.56 | 52.63 | 51.10 | 51.56 | 160,205 | -0.89(-1.70%) |
Jul 10, 2017 | 53.20 | 53.20 | 52.30 | 52.45 | 95,936 | -0.83(-1.56%) |
Jul 07, 2017 | 52.69 | 53.42 | 52.54 | 53.29 | 92,155 | +0.70(+1.34%) |
Jul 06, 2017 | 53.36 | 53.36 | 52.35 | 52.58 | 127,781 | -1.07(-1.99%) |
Jul 05, 2017 | 53.83 | 53.83 | 53.25 | 53.65 | 155,292 | -0.24(-0.45%) |
Jul 03, 2017 | 53.97 | 54.13 | 53.62 | 53.89 | 71,816 | +0.12(+0.22%) |
Jun 30, 2017 | 53.45 | 54.15 | 53.28 | 53.77 | 215,088 | +0.59(+1.11%) |
Jun 29, 2017 | 52.88 | 53.69 | 52.58 | 53.18 | 210,088 | +0.42(+0.79%) |
Jun 28, 2017 | 52.80 | 53.50 | 52.64 | 52.76 | 178,459 | +0.23(+0.44%) |
Jun 27, 2017 | 52.24 | 52.62 | 51.89 | 52.53 | 111,097 | +0.26(+0.50%) |
Jun 26, 2017 | 52.53 | 52.82 | 52.04 | 52.27 | 110,262 | -0.10(-0.19%) |
Jun 23, 2017 | 52.46 | 52.37 | 900,853 | +0.92(+1.78%) | ||
Jun 22, 2017 | 50.84 | 51.77 | 50.58 | 51.45 | 115,774 | +0.62(+1.22%) |
Jun 21, 2017 | 50.91 | 51.32 | 50.51 | 50.83 | 213,366 | -0.04(-0.07%) |
Jun 20, 2017 | 52.60 | 52.60 | 50.62 | 50.87 | 206,127 | -1.88(-3.56%) |
Jun 19, 2017 | 52.63 | 53.16 | 52.34 | 52.75 | 171,981 | +0.34(+0.65%) |
Jun 16, 2017 | 52.77 | 52.85 | 52.13 | 52.41 | 321,458 | -0.81(-1.53%) |
Jun 15, 2017 | 52.59 | 53.23 | 52.35 | 53.22 | 141,477 | +0.08(+0.16%) |
Jun 14, 2017 | 53.18 | 53.28 | 52.72 | 53.14 | 138,654 | +0.03(+0.05%) |
Jun 13, 2017 | 53.38 | 53.38 | 52.50 | 53.11 | 170,477 | -0.18(-0.33%) |
Jun 12, 2017 | 52.98 | 53.82 | 52.80 | 53.29 | 220,527 | +0.26(+0.49%) |
Jun 09, 2017 | 51.94 | 53.10 | 51.62 | 53.03 | 203,113 | +1.37(+2.65%) |
Jun 08, 2017 | 51.75 | 52.31 | 51.52 | 51.66 | 134,403 | +0.11(+0.22%) |
Jun 07, 2017 | 51.49 | 51.91 | 51.15 | 51.55 | 134,748 | +0.07(+0.14%) |
Jun 06, 2017 | 51.42 | 51.85 | 51.14 | 51.47 | 200,096 | -0.06(-0.11%) |
Jun 05, 2017 | 51.34 | 51.80 | 50.94 | 51.53 | 131,212 | +0.25(+0.49%) |
Jun 02, 2017 | 51.15 | 51.72 | 50.99 | 51.28 | 183,269 | +0.29(+0.56%) |
Jun 01, 2017 | 50.47 | 51.01 | 50.08 | 50.99 | 142,573 | +0.72(+1.44%) |
May 31, 2017 | 50.19 | 50.50 | 49.62 | 50.27 | 187,047 | +0.05(+0.09%) |
May 30, 2017 | 49.90 | 50.50 | 49.44 | 50.22 | 251,323 | +0.23(+0.46%) |
May 26, 2017 | 49.59 | 50.22 | 49.50 | 49.99 | 156,802 | +0.58(+1.18%) |
May 25, 2017 | 49.47 | 49.94 | 49.37 | 49.41 | 136,407 | +0.50(+1.02%) |
May 24, 2017 | 49.31 | 49.68 | 48.63 | 48.91 | 197,303 | -0.41(-0.83%) |
May 23, 2017 | 48.66 | 49.56 | 48.16 | 49.31 | 232,639 | +0.07(+0.15%) |
May 22, 2017 | 48.90 | 49.85 | 48.83 | 49.24 | 169,965 | +0.47(+0.97%) |
May 19, 2017 | 48.32 | 48.95 | 47.75 | 48.77 | 338,419 | +0.59(+1.23%) |
May 18, 2017 | 48.34 | 48.95 | 48.12 | 48.18 | 539,245 | +0.02(+0.04%) |
May 17, 2017 | 49.77 | 49.84 | 47.99 | 48.16 | 637,400 | -2.33(-4.62%) |
May 16, 2017 | 51.24 | 51.24 | 50.38 | 50.49 | 299,778 | -0.92(-1.78%) |
May 15, 2017 | 51.45 | 51.74 | 51.11 | 51.41 | 175,895 | +0.11(+0.22%) |
May 12, 2017 | 51.82 | 51.82 | 50.98 | 51.30 | 219,539 | -0.75(-1.44%) |
May 11, 2017 | 53.00 | 53.00 | 51.57 | 52.04 | 222,567 | -1.26(-2.37%) |
May 10, 2017 | 52.74 | 53.69 | 52.60 | 53.31 | 158,842 | +0.22(+0.42%) |
May 09, 2017 | 52.50 | 53.40 | 52.50 | 53.09 | 116,169 | +0.32(+0.61%) |
May 08, 2017 | 52.80 | 53.26 | 52.71 | 52.76 | 216,315 | +0.12(+0.23%) |
May 05, 2017 | 52.42 | 52.82 | 51.95 | 52.64 | 148,780 | +0.41(+0.78%) |
May 04, 2017 | 52.00 | 52.57 | 51.87 | 52.24 | 153,457 | +0.27(+0.52%) |
May 03, 2017 | 52.56 | 52.58 | 51.51 | 51.97 | 166,846 | -0.56(-1.07%) |
May 02, 2017 | 51.69 | 52.78 | 51.69 | 52.53 | 216,093 | +0.78(+1.52%) |
May 01, 2017 | 52.16 | 52.25 | 51.09 | 51.75 | 369,803 | -0.52(-0.99%) |
Apr 28, 2017 | 51.93 | 52.75 | 50.01 | 52.27 | 792,908 | -2.91(-5.27%) |
Apr 27, 2017 | 55.25 | 55.26 | 54.15 | 55.17 | 271,359 | +0.31(+0.57%) |
Apr 26, 2017 | 54.92 | 55.39 | 54.56 | 54.86 | 281,339 | +0.11(+0.20%) |
Apr 25, 2017 | 54.66 | 55.13 | 54.53 | 54.75 | 167,024 | +0.31(+0.58%) |
Apr 24, 2017 | 54.56 | 54.83 | 54.05 | 54.44 | 201,217 | +0.49(+0.91%) |
Apr 21, 2017 | 54.81 | 54.85 | 53.69 | 53.95 | 186,807 | -0.85(-1.55%) |
Apr 20, 2017 | 54.67 | 55.13 | 54.37 | 54.80 | 267,115 | +0.53(+0.97%) |
Apr 19, 2017 | 54.09 | 54.56 | 53.86 | 54.27 | 118,470 | +0.46(+0.86%) |
Apr 18, 2017 | 54.10 | 54.20 | 53.58 | 53.81 | 134,876 | -0.48(-0.88%) |
Apr 17, 2017 | 53.76 | 54.33 | 53.60 | 54.29 | 174,086 | +0.69(+1.29%) |
Apr 13, 2017 | 54.12 | 54.20 | 53.51 | 53.60 | 135,334 | -0.42(-0.77%) |
Apr 12, 2017 | 54.50 | 53.78 | 54.01 | 218,381 | -0.38(-0.70%) | |
Apr 11, 2017 | 53.98 | 54.55 | 53.98 | 54.39 | 240,757 | +0.28(+0.51%) |
Apr 10, 2017 | 53.60 | 54.69 | 53.45 | 54.11 | 160,398 | +0.44(+0.83%) |
Apr 07, 2017 | 53.44 | 53.85 | 53.19 | 53.67 | 195,983 | +0.12(+0.22%) |
Apr 06, 2017 | 52.99 | 53.85 | 52.99 | 53.55 | 204,657 | +0.69(+1.31%) |
Apr 05, 2017 | 53.46 | 53.54 | 52.63 | 52.86 | 277,167 | -0.39(-0.73%) |
Apr 04, 2017 | 53.75 | 53.96 | 52.76 | 53.24 | 264,684 | -0.58(-1.08%) |
Apr 03, 2017 | 54.42 | 54.47 | 53.72 | 53.83 | 282,093 | -0.41(-0.75%) |
Mar 31, 2017 | 54.40 | 54.56 | 54.15 | 54.23 | 223,609 | -0.12(-0.22%) |
Mar 30, 2017 | 54.35 | 54.47 | 53.81 | 54.35 | 241,021 | -0.49(-0.89%) |
Mar 29, 2017 | 53.67 | 55.01 | 53.67 | 54.84 | 237,838 | +1.07(+1.99%) |
Mar 28, 2017 | 53.86 | 54.03 | 53.38 | 53.77 | 383,938 | -0.18(-0.34%) |
Mar 27, 2017 | 52.99 | 54.01 | 52.64 | 53.96 | 275,282 | +0.54(+1.02%) |
Mar 24, 2017 | 53.29 | 53.64 | 52.98 | 53.41 | 265,686 | +0.23(+0.43%) |
Mar 23, 2017 | 53.18 | 53.42 | 52.39 | 53.18 | 352,636 | +0.14(+0.26%) |
Mar 22, 2017 | 52.87 | 53.08 | 52.02 | 53.04 | 278,257 | -0.05(-0.09%) |
Mar 21, 2017 | 53.29 | 53.36 | 52.10 | 53.09 | 349,186 | -0.02(-0.03%) |
Mar 20, 2017 | 52.95 | 53.14 | 52.29 | 53.11 | 610,660 | +0.16(+0.30%) |
Mar 17, 2017 | 52.69 | 53.08 | 52.53 | 52.95 | 861,246 | +0.04(+0.07%) |
Mar 16, 2017 | 52.85 | 53.29 | 52.49 | 52.91 | 301,473 | +0.12(+0.23%) |
Mar 15, 2017 | 51.86 | 53.07 | 51.80 | 52.79 | 257,827 | +0.99(+1.91%) |
Mar 14, 2017 | 51.31 | 52.13 | 51.31 | 51.80 | 241,486 | +0.50(+0.97%) |
Mar 13, 2017 | 51.33 | 51.61 | 51.09 | 51.31 | 211,061 | +0.08(+0.16%) |
Mar 10, 2017 | 51.26 | 51.54 | 50.84 | 51.22 | 212,706 | +0.30(+0.60%) |
Mar 09, 2017 | 51.01 | 51.33 | 50.77 | 50.92 | 289,952 | -0.05(-0.09%) |
Mar 08, 2017 | 50.72 | 51.16 | 50.58 | 50.96 | 192,043 | +0.39(+0.77%) |
Mar 07, 2017 | 50.58 | 50.78 | 50.17 | 50.58 | 243,390 | -0.10(-0.20%) |
Mar 06, 2017 | 50.44 | 50.83 | 50.14 | 50.68 | 187,637 | +0.04(+0.07%) |
Mar 03, 2017 | 51.28 | 51.28 | 50.38 | 50.64 | 292,547 | -0.66(-1.29%) |
Mar 02, 2017 | 51.14 | 51.62 | 50.57 | 51.30 | 446,809 | +0.11(+0.22%) |
Mar 01, 2017 | 51.26 | 51.52 | 50.31 | 51.19 | 310,756 | +0.64(+1.27%) |
Feb 28, 2017 | 51.95 | 52.36 | 50.22 | 50.55 | 595,171 | -1.63(-3.12%) |
Feb 27, 2017 | 51.27 | 52.40 | 51.27 | 52.18 | 418,020 | +0.90(+1.76%) |
Feb 24, 2017 | 50.93 | 51.78 | 50.75 | 51.28 | 253,432 | +0.17(+0.32%) |
Feb 23, 2017 | 51.71 | 52.06 | 51.00 | 51.11 | 378,913 | -0.52(-1.00%) |
Feb 22, 2017 | 51.75 | 52.04 | 51.29 | 51.63 | 311,715 | +0.03(+0.05%) |
Feb 21, 2017 | 52.16 | 53.16 | 51.35 | 51.60 | 877,783 | -0.67(-1.29%) |
Feb 17, 2017 | 52.27 | 52.27 | 52.27 | 0 | +0.05(+0.09%) | |
Feb 16, 2017 | 52.87 | 53.56 | 52.00 | 52.22 | 380,963 | -0.70(-1.32%) |
Feb 15, 2017 | 53.54 | 53.59 | 52.58 | 52.92 | 477,989 | -0.76(-1.42%) |
Feb 14, 2017 | 53.25 | 54.43 | 53.17 | 53.69 | 490,910 | +0.26(+0.48%) |
Feb 13, 2017 | 54.56 | 54.95 | 53.36 | 53.43 | 868,694 | -1.62(-2.94%) |
Feb 10, 2017 | 51.53 | 56.04 | 51.52 | 55.05 | 2,100,099 | +6.02(+12.27%) |
Feb 09, 2017 | 49.56 | 50.26 | 48.96 | 49.03 | 1,221,964 | -0.46(-0.93%) |
Feb 08, 2017 | 48.78 | 49.53 | 48.45 | 49.49 | 908,606 | +0.65(+1.34%) |
Feb 07, 2017 | 48.76 | 49.79 | 48.76 | 48.84 | 625,414 | +0.02(+0.04%) |
Feb 06, 2017 | 47.62 | 49.86 | 47.62 | 48.82 | 887,361 | +0.98(+2.06%) |
Feb 03, 2017 | 49.33 | 49.73 | 47.72 | 47.84 | 1,395,525 | -1.91(-3.85%) |
Feb 02, 2017 | 50.16 | 50.74 | 49.65 | 49.75 | 446,490 | -0.89(-1.76%) |
Feb 01, 2017 | 50.14 | 51.42 | 49.90 | 50.64 | 490,804 | +0.62(+1.23%) |
Jan 31, 2017 | 48.91 | 50.24 | 47.80 | 50.02 | 891,445 | +0.19(+0.39%) |
Jan 30, 2017 | 49.00 | 49.97 | 48.57 | 49.83 | 880,414 | -0.83(-1.63%) |
Jan 27, 2017 | 51.21 | 51.41 | 50.34 | 50.66 | 465,246 | -0.43(-0.85%) |
Jan 26, 2017 | 52.00 | 52.31 | 51.06 | 51.09 | 208,678 | -0.83(-1.59%) |
Jan 25, 2017 | 52.10 | 52.57 | 51.74 | 51.92 | 315,660 | +0.20(+0.39%) |
Jan 24, 2017 | 51.36 | 51.95 | 51.08 | 51.72 | 232,832 | +0.62(+1.21%) |
Jan 23, 2017 | 50.64 | 51.54 | 49.99 | 51.10 | 468,877 | +0.15(+0.29%) |
Jan 20, 2017 | 51.12 | 51.43 | 50.79 | 50.95 | 236,051 | +0.20(+0.40%) |
Jan 19, 2017 | 51.29 | 51.39 | 50.46 | 50.75 | 407,305 | -0.40(-0.79%) |
Jan 18, 2017 | 52.48 | 52.48 | 50.28 | 51.16 | 419,671 | -1.39(-2.64%) |
Jan 17, 2017 | 51.63 | 52.78 | 51.63 | 52.55 | 365,899 | +0.75(+1.44%) |
Jan 13, 2017 | 51.80 | 51.80 | 51.80 | 0 | +1.32(+2.61%) | |
Jan 12, 2017 | 50.95 | 51.10 | 50.24 | 50.48 | 218,817 | -0.68(-1.33%) |
Jan 11, 2017 | 52.19 | 52.19 | 50.82 | 51.17 | 286,275 | -0.75(-1.44%) |
Jan 10, 2017 | 51.42 | 52.86 | 51.37 | 51.91 | 235,569 | +0.56(+1.09%) |
Jan 09, 2017 | 51.41 | 52.11 | 51.07 | 51.35 | 304,935 | -0.04(-0.07%) |
Jan 06, 2017 | 51.75 | 52.25 | 51.23 | 51.39 | 464,443 | -0.34(-0.66%) |
Jan 05, 2017 | 52.25 | 53.08 | 50.83 | 51.73 | 445,716 | -0.98(-1.85%) |
Jan 04, 2017 | 52.55 | 53.62 | 52.37 | 52.70 | 357,308 | +0.26(+0.49%) |
Jan 03, 2017 | 54.05 | 54.40 | 51.92 | 52.44 | 466,278 | -1.20(-2.23%) |
Dec 30, 2016 | 53.64 | 53.64 | 53.64 | 0 | +0.46(+0.87%) | |
Dec 29, 2016 | 52.92 | 53.28 | 52.59 | 53.18 | 182,838 | +0.46(+0.87%) |
Dec 28, 2016 | 53.15 | 53.15 | 52.47 | 52.72 | 202,582 | -0.36(-0.68%) |
Dec 27, 2016 | 52.02 | 53.39 | 52.02 | 53.08 | 239,907 | +0.98(+1.87%) |
Dec 23, 2016 | 52.10 | 52.10 | 52.10 | 0 | +0.17(+0.32%) | |
Dec 22, 2016 | 52.75 | 52.75 | 51.71 | 51.94 | 280,258 | -0.84(-1.59%) |
Dec 21, 2016 | 53.31 | 53.36 | 52.19 | 52.78 | 302,390 | -0.51(-0.95%) |
Dec 20, 2016 | 53.59 | 53.76 | 52.97 | 53.28 | 322,036 | -0.04(-0.07%) |
Dec 19, 2016 | 54.54 | 54.74 | 53.02 | 53.32 | 304,134 | -0.92(-1.70%) |
Dec 16, 2016 | 54.88 | 55.38 | 53.81 | 54.24 | 601,866 | -0.47(-0.86%) |
Dec 15, 2016 | 56.28 | 56.28 | 54.54 | 54.71 | 241,044 | -1.18(-2.11%) |
Dec 14, 2016 | 56.50 | 56.66 | 55.67 | 55.89 | 235,601 | -0.71(-1.25%) |
Dec 13, 2016 | 57.76 | 57.87 | 56.47 | 56.59 | 196,804 | -0.80(-1.39%) |
Dec 12, 2016 | 58.18 | 58.18 | 56.97 | 57.39 | 212,258 | -0.75(-1.28%) |
Dec 09, 2016 | 58.45 | 58.47 | 57.98 | 58.14 | 264,699 | -0.05(-0.08%) |
Dec 08, 2016 | 57.24 | 58.23 | 56.52 | 58.19 | 316,701 | +1.33(+2.35%) |
Dec 07, 2016 | 55.06 | 57.19 | 54.76 | 56.85 | 330,232 | +1.81(+3.29%) |
Dec 06, 2016 | 55.38 | 55.38 | 54.64 | 55.04 | 198,444 | -0.03(-0.05%) |
Dec 05, 2016 | 54.12 | 55.19 | 53.96 | 55.07 | 265,790 | +1.42(+2.64%) |
Dec 02, 2016 | 53.42 | 53.75 | 53.04 | 53.65 | 322,050 | +0.02(+0.03%) |
Dec 01, 2016 | 52.37 | 53.65 | 52.29 | 53.63 | 234,332 | +1.31(+2.50%) |
Nov 30, 2016 | 53.87 | 54.31 | 52.17 | 52.33 | 271,525 | -1.51(-2.80%) |
Nov 29, 2016 | 54.75 | 54.76 | 53.49 | 53.83 | 336,987 | -0.99(-1.81%) |
Nov 28, 2016 | 55.31 | 55.57 | 54.16 | 54.83 | 223,582 | -0.75(-1.36%) |
Nov 25, 2016 | 55.37 | 55.61 | 54.78 | 55.58 | 74,047 | +0.47(+0.85%) |
Nov 23, 2016 | 55.11 | 55.11 | 55.11 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 54.70 | 55.65 | 54.57 | 55.11 | 338,106 | +0.79(+1.46%) |
Nov 21, 2016 | 53.71 | 54.43 | 53.65 | 54.32 | 295,899 | +0.62(+1.15%) |
Nov 18, 2016 | 54.83 | 54.83 | 53.45 | 53.71 | 157,862 | -1.21(-2.20%) |
Nov 17, 2016 | 54.71 | 55.33 | 54.12 | 54.91 | 199,009 | +0.31(+0.57%) |
Nov 16, 2016 | 54.61 | 54.90 | 54.31 | 54.60 | 171,996 | -0.01(-0.02%) |
Nov 15, 2016 | 55.45 | 55.48 | 53.92 | 54.61 | 200,777 | -0.89(-1.61%) |
Nov 14, 2016 | 54.39 | 55.56 | 54.17 | 55.50 | 365,127 | +1.49(+2.75%) |
Nov 11, 2016 | 53.36 | 54.23 | 52.97 | 54.01 | 372,236 | +0.12(+0.22%) |
Nov 10, 2016 | 53.55 | 54.54 | 53.27 | 53.89 | 334,714 | +0.93(+1.75%) |
Nov 09, 2016 | 51.43 | 53.05 | 49.83 | 52.97 | 371,956 | +0.79(+1.51%) |
Nov 08, 2016 | 51.92 | 52.44 | 51.62 | 52.18 | 195,425 | +0.21(+0.41%) |
Nov 07, 2016 | 52.22 | 52.26 | 51.63 | 51.97 | 375,976 | +0.50(+0.96%) |
Nov 04, 2016 | 51.38 | 52.52 | 51.38 | 51.47 | 134,487 | +0.36(+0.70%) |
Nov 03, 2016 | 52.11 | 52.11 | 51.03 | 51.11 | 209,526 | -1.11(-2.13%) |
Nov 02, 2016 | 51.80 | 52.90 | 51.13 | 52.22 | 338,587 | +0.89(+1.73%) |
Nov 01, 2016 | 51.99 | 52.22 | 51.00 | 51.33 | 304,437 | -0.62(-1.20%) |
Oct 31, 2016 | 53.21 | 53.22 | 51.95 | 51.96 | 651,972 | -1.19(-2.24%) |
Oct 28, 2016 | 50.64 | 53.19 | 48.62 | 53.15 | 1,128,316 | +1.61(+3.11%) |
Oct 27, 2016 | 52.97 | 53.18 | 51.36 | 51.55 | 484,868 | -1.25(-2.36%) |
Oct 26, 2016 | 53.11 | 53.46 | 52.37 | 52.79 | 245,392 | -0.49(-0.91%) |
Oct 25, 2016 | 54.17 | 54.27 | 53.18 | 53.28 | 356,621 | -1.41(-2.58%) |
Oct 24, 2016 | 54.98 | 55.77 | 54.25 | 54.69 | 207,039 | -0.15(-0.27%) |
Oct 21, 2016 | 55.00 | 55.00 | 54.04 | 54.84 | 220,507 | -0.22(-0.40%) |
Oct 20, 2016 | 55.32 | 55.63 | 54.64 | 55.06 | 290,663 | -0.59(-1.06%) |
Oct 19, 2016 | 55.41 | 55.77 | 55.18 | 55.65 | 137,437 | +0.50(+0.91%) |
Oct 18, 2016 | 54.99 | 55.45 | 54.51 | 55.14 | 198,440 | +0.82(+1.50%) |
Oct 17, 2016 | 55.14 | 55.14 | 54.23 | 54.33 | 165,783 | -0.71(-1.28%) |
Oct 14, 2016 | 55.63 | 55.63 | 54.82 | 55.03 | 232,900 | -0.17(-0.32%) |
Oct 13, 2016 | 54.63 | 55.66 | 54.21 | 55.21 | 304,430 | +0.11(+0.20%) |
Oct 12, 2016 | 54.51 | 55.23 | 54.31 | 55.10 | 253,202 | +0.79(+1.45%) |
Oct 11, 2016 | 54.11 | 54.62 | 54.09 | 54.31 | 387,529 | -0.11(-0.20%) |
Oct 10, 2016 | 53.63 | 54.44 | 53.46 | 54.42 | 245,498 | +1.03(+1.92%) |
Oct 07, 2016 | 53.05 | 53.50 | 52.63 | 53.39 | 327,626 | +1.39(+2.68%) |
Oct 06, 2016 | 51.92 | 52.06 | 51.38 | 52.00 | 125,724 | +0.06(+0.12%) |
Oct 05, 2016 | 52.37 | 52.37 | 51.86 | 51.93 | 208,644 | -0.37(-0.70%) |
Oct 04, 2016 | 52.01 | 52.66 | 51.90 | 52.30 | 111,272 | +0.24(+0.46%) |
Oct 03, 2016 | 51.84 | 52.44 | 51.47 | 52.06 | 171,188 | +0.01(+0.02%) |
Sep 30, 2016 | 52.18 | 52.34 | 51.65 | 52.05 | 479,489 | +0.68(+1.32%) |
Sep 29, 2016 | 51.68 | 51.88 | 51.25 | 51.37 | 213,700 | -0.40(-0.78%) |
Sep 28, 2016 | 51.57 | 51.78 | 51.00 | 51.77 | 318,504 | +0.05(+0.11%) |
Sep 27, 2016 | 51.14 | 51.75 | 50.77 | 51.72 | 172,915 | +0.63(+1.24%) |
Sep 26, 2016 | 52.28 | 52.59 | 51.08 | 51.09 | 226,458 | -1.38(-2.62%) |
Sep 23, 2016 | 52.94 | 53.34 | 52.41 | 52.46 | 140,058 | -0.57(-1.07%) |
Sep 22, 2016 | 53.02 | 53.54 | 52.93 | 53.03 | 191,342 | +0.22(+0.42%) |
Sep 21, 2016 | 51.92 | 52.84 | 51.90 | 52.81 | 306,686 | +0.99(+1.91%) |
Sep 20, 2016 | 51.53 | 52.24 | 51.19 | 51.82 | 597,770 | +1.61(+3.20%) |
Sep 19, 2016 | 49.74 | 50.47 | 49.35 | 50.22 | 199,394 | +0.89(+1.80%) |
Sep 16, 2016 | 49.66 | 49.70 | 49.06 | 49.33 | 387,152 | -0.33(-0.67%) |
Sep 15, 2016 | 49.08 | 49.87 | 48.59 | 49.66 | 387,480 | +0.33(+0.67%) |
Sep 14, 2016 | 49.52 | 49.89 | 49.17 | 49.33 | 205,717 | -0.08(-0.17%) |
Sep 13, 2016 | 50.11 | 50.45 | 49.22 | 49.41 | 291,078 | -1.15(-2.27%) |
Sep 12, 2016 | 49.76 | 50.58 | 49.54 | 50.55 | 223,627 | +0.71(+1.42%) |
Sep 09, 2016 | 50.95 | 51.00 | 49.83 | 49.85 | 319,364 | -1.29(-2.53%) |
Sep 08, 2016 | 51.70 | 51.70 | 51.00 | 51.14 | 300,977 | -0.73(-1.41%) |
Sep 07, 2016 | 51.55 | 51.97 | 50.92 | 51.88 | 264,188 | +0.45(+0.87%) |
Sep 06, 2016 | 52.29 | 52.29 | 51.12 | 51.43 | 378,897 | -0.75(-1.44%) |
Sep 02, 2016 | 52.29 | 52.18 | 52.18 | 52.18 | 397,995 | -0.13(-0.25%) |
Sep 01, 2016 | 51.42 | 52.33 | 51.02 | 52.31 | 339,633 | +0.78(+1.51%) |
Aug 31, 2016 | 50.69 | 52.16 | 50.69 | 51.53 | 410,545 | +0.64(+1.26%) |
Aug 30, 2016 | 52.29 | 52.29 | 50.48 | 50.89 | 452,799 | -1.79(-3.40%) |
Aug 29, 2016 | 52.55 | 52.84 | 52.34 | 52.67 | 216,085 | +0.41(+0.79%) |
Aug 26, 2016 | 52.43 | 52.66 | 52.20 | 52.26 | 303,406 | -0.28(-0.52%) |
Aug 25, 2016 | 52.05 | 52.61 | 52.01 | 52.54 | 271,927 | +0.25(+0.47%) |
Aug 24, 2016 | 52.27 | 52.39 | 51.95 | 52.29 | 136,802 | -0.16(-0.30%) |
Aug 23, 2016 | 52.39 | 52.67 | 52.09 | 52.44 | 161,464 | +0.36(+0.69%) |
Aug 22, 2016 | 52.56 | 52.61 | 51.87 | 52.09 | 180,081 | -0.49(-0.92%) |
Aug 19, 2016 | 52.00 | 52.68 | 52.00 | 52.57 | 205,215 | +0.59(+1.13%) |
Aug 18, 2016 | 51.87 | 52.06 | 51.41 | 51.99 | 187,526 | +0.39(+0.75%) |
Aug 17, 2016 | 51.80 | 52.23 | 51.19 | 51.60 | 303,708 | -0.28(-0.55%) |
Aug 16, 2016 | 51.38 | 52.11 | 51.25 | 51.89 | 313,984 | +0.39(+0.75%) |
Aug 15, 2016 | 50.15 | 51.58 | 50.15 | 51.50 | 447,778 | +1.24(+2.47%) |
Aug 12, 2016 | 49.74 | 50.48 | 49.74 | 50.26 | 217,702 | +0.01(+0.02%) |
Aug 11, 2016 | 49.73 | 50.91 | 49.38 | 50.25 | 314,917 | +0.87(+1.76%) |
Aug 10, 2016 | 49.06 | 49.74 | 48.90 | 49.38 | 171,779 | +0.13(+0.26%) |
Aug 09, 2016 | 49.66 | 49.95 | 49.20 | 49.25 | 190,914 | -0.59(-1.19%) |
Aug 08, 2016 | 50.08 | 50.89 | 49.63 | 49.84 | 211,785 | -0.06(-0.13%) |
Aug 05, 2016 | 49.83 | 50.10 | 48.71 | 49.91 | 273,477 | +0.51(+1.04%) |
Aug 04, 2016 | 49.50 | 50.28 | 48.99 | 49.40 | 204,310 | -0.23(-0.46%) |
Aug 03, 2016 | 49.26 | 50.00 | 48.56 | 49.62 | 202,606 | -0.37(-0.75%) |
Aug 02, 2016 | 51.62 | 52.13 | 49.99 | 50.00 | 436,903 | -2.04(-3.92%) |