Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.87 | 49.87 | 49.71 | 49.86 | 3,647 | +0.08(+0.16%) |
Apr 27, 2017 | 49.69 | 49.79 | 49.58 | 49.78 | 7,605 | +0.15(+0.30%) |
Apr 26, 2017 | 49.77 | 49.81 | 49.63 | 49.63 | 12,005 | -0.03(-0.06%) |
Apr 25, 2017 | 49.70 | 49.80 | 49.64 | 49.66 | 9,272 | +0.02(+0.04%) |
Apr 24, 2017 | 49.51 | 49.64 | 49.48 | 49.64 | 27,856 | +0.32(+0.65%) |
Apr 21, 2017 | 49.21 | 49.32 | 49.20 | 49.32 | 9,055 | -0.03(-0.06%) |
Apr 20, 2017 | 49.29 | 49.35 | 49.23 | 49.35 | 10,069 | +0.25(+0.51%) |
Apr 19, 2017 | 49.34 | 49.34 | 49.10 | 49.10 | 5,207 | -0.20(-0.41%) |
Apr 18, 2017 | 49.25 | 49.30 | 49.11 | 49.30 | 25,349 | +0.14(+0.28%) |
Apr 17, 2017 | 49.16 | 49.24 | 49.16 | 49.16 | 12,241 | +0.08(+0.16%) |
Apr 13, 2017 | 49.12 | 49.13 | 49.01 | 49.08 | 12,618 | +0.07(+0.14%) |
Apr 12, 2017 | 49.07 | 49.17 | 48.93 | 49.01 | 32,193 | -0.06(-0.12%) |
Apr 11, 2017 | 48.99 | 49.17 | 48.97 | 49.07 | 12,721 | -0.06(-0.12%) |
Apr 10, 2017 | 49.16 | 49.16 | 48.96 | 49.13 | 27,654 | -0.03(-0.06%) |
Apr 07, 2017 | 49.09 | 49.17 | 49.02 | 49.16 | 18,680 | +0.13(+0.28%) |
Apr 06, 2017 | 49.15 | 49.20 | 48.98 | 49.02 | 206,863 | -0.16(-0.32%) |
Apr 05, 2017 | 49.27 | 49.29 | 49.11 | 49.18 | 17,989 | -0.01(-0.02%) |
Apr 04, 2017 | 49.16 | 49.19 | 49.04 | 49.19 | 32,176 | +0.14(+0.29%) |
Apr 03, 2017 | 49.10 | 49.20 | 48.96 | 49.05 | 41,800 | -0.30(-0.62%) |
Mar 31, 2017 | 49.20 | 49.37 | 49.20 | 49.35 | 10,363 | +0.17(+0.35%) |
Mar 30, 2017 | 49.17 | 49.27 | 49.12 | 49.19 | 15,167 | -0.03(-0.07%) |
Mar 29, 2017 | 49.04 | 49.22 | 49.04 | 49.22 | 10,760 | +0.05(+0.10%) |
Mar 28, 2017 | 49.09 | 49.18 | 49.03 | 49.17 | 19,877 | +0.13(+0.27%) |
Mar 27, 2017 | 48.95 | 49.04 | 48.87 | 49.04 | 16,250 | +0.22(+0.45%) |
Mar 24, 2017 | 48.87 | 49.01 | 48.82 | 48.82 | 16,685 | -0.02(-0.04%) |
Mar 23, 2017 | 48.84 | 48.91 | 48.75 | 48.84 | 13,178 | +0.03(+0.06%) |
Mar 22, 2017 | 48.79 | 48.81 | 48.69 | 48.81 | 12,555 | +0.06(+0.12%) |
Mar 21, 2017 | 49.16 | 49.16 | 48.75 | 48.75 | 8,751 | -0.32(-0.65%) |
Mar 20, 2017 | 48.97 | 49.10 | 48.97 | 49.07 | 5,941 | +0.02(+0.04%) |
Mar 17, 2017 | 49.05 | 49.12 | 49.01 | 49.05 | 22,763 | -0.12(-0.24%) |
Mar 16, 2017 | 49.04 | 49.19 | 49.04 | 49.17 | 26,052 | +0.24(+0.49%) |
Mar 15, 2017 | 48.54 | 48.93 | 48.47 | 48.93 | 42,891 | +0.45(+0.93%) |
Mar 14, 2017 | 48.51 | 48.51 | 48.36 | 48.48 | 9,498 | -0.21(-0.43%) |
Mar 13, 2017 | 48.69 | 48.69 | 48.51 | 48.69 | 6,194 | +0.03(+0.06%) |
Mar 10, 2017 | 48.84 | 48.84 | 48.57 | 48.66 | 21,939 | +0.16(+0.33%) |
Mar 09, 2017 | 48.69 | 48.71 | 48.49 | 48.50 | 17,015 | -0.22(-0.45%) |
Mar 08, 2017 | 48.89 | 48.89 | 48.64 | 48.72 | 28,715 | -0.32(-0.65%) |
Mar 07, 2017 | 49.13 | 49.13 | 48.97 | 49.04 | 11,415 | -0.20(-0.41%) |
Mar 06, 2017 | 49.33 | 49.33 | 49.17 | 49.24 | 33,187 | -0.10(-0.20%) |
Mar 03, 2017 | 49.35 | 49.42 | 49.27 | 49.34 | 12,789 | +0.10(+0.20%) |
Mar 02, 2017 | 49.37 | 49.38 | 49.23 | 49.24 | 21,555 | -0.07(-0.14%) |
Mar 01, 2017 | 49.35 | 49.47 | 49.27 | 49.31 | 24,869 | -0.11(-0.22%) |
Feb 28, 2017 | 49.42 | 49.49 | 49.34 | 49.42 | 24,672 | +0.00(+0.00%) |
Feb 27, 2017 | 49.39 | 49.43 | 49.33 | 49.42 | 21,022 | +0.14(+0.28%) |
Feb 24, 2017 | 49.24 | 49.39 | 49.24 | 49.28 | 60,968 | -0.01(-0.02%) |
Feb 23, 2017 | 49.29 | 49.35 | 49.23 | 49.29 | 31,061 | +0.08(+0.16%) |
Feb 22, 2017 | 49.11 | 49.32 | 49.10 | 49.21 | 23,792 | -0.06(-0.12%) |
Feb 21, 2017 | 49.04 | 49.28 | 49.04 | 49.27 | 31,231 | +0.14(+0.28%) |
Feb 17, 2017 | 49.13 | 49.13 | 49.13 | 0 | -0.07(-0.14%) | |
Feb 16, 2017 | 49.09 | 49.20 | 49.06 | 49.20 | 25,319 | +0.09(+0.18%) |
Feb 15, 2017 | 49.06 | 49.17 | 49.02 | 49.11 | 21,967 | +0.13(+0.27%) |
Feb 14, 2017 | 49.06 | 49.10 | 48.96 | 48.98 | 113,280 | -0.12(-0.24%) |
Feb 13, 2017 | 49.02 | 49.11 | 49.00 | 49.10 | 25,893 | +0.01(+0.02%) |
Feb 10, 2017 | 49.02 | 49.14 | 48.96 | 49.09 | 16,486 | +0.05(+0.10%) |
Feb 09, 2017 | 49.05 | 49.11 | 49.01 | 49.04 | 21,238 | -0.02(-0.03%) |
Feb 08, 2017 | 49.01 | 49.13 | 48.95 | 49.06 | 31,413 | -0.06(-0.13%) |
Feb 07, 2017 | 49.15 | 49.15 | 49.06 | 49.12 | 10,417 | -0.07(-0.14%) |
Feb 06, 2017 | 49.18 | 49.19 | 49.06 | 49.19 | 19,193 | -0.04(-0.08%) |
Feb 03, 2017 | 49.14 | 49.23 | 49.13 | 49.23 | 7,324 | +0.12(+0.24%) |
Feb 02, 2017 | 49.00 | 49.11 | 48.95 | 49.11 | 48,041 | +0.12(+0.24%) |
Feb 01, 2017 | 49.05 | 49.05 | 48.93 | 48.99 | 23,552 | -0.20(-0.41%) |
Jan 31, 2017 | 49.04 | 49.20 | 49.03 | 49.19 | 10,998 | +0.09(+0.18%) |
Jan 30, 2017 | 49.09 | 49.10 | 48.98 | 49.10 | 20,009 | +0.06(+0.12%) |
Jan 27, 2017 | 49.14 | 49.14 | 49.02 | 49.04 | 8,202 | -0.10(-0.20%) |
Jan 26, 2017 | 49.13 | 49.17 | 48.99 | 49.14 | 130,840 | -0.08(-0.16%) |
Jan 25, 2017 | 49.01 | 49.22 | 49.00 | 49.22 | 27,513 | +0.18(+0.36%) |
Jan 24, 2017 | 48.96 | 49.10 | 48.94 | 49.04 | 69,405 | +0.04(+0.09%) |
Jan 23, 2017 | 48.95 | 49.05 | 48.90 | 49.00 | 15,349 | +0.06(+0.12%) |
Jan 20, 2017 | 49.04 | 49.05 | 48.89 | 48.94 | 37,384 | -0.05(-0.10%) |
Jan 19, 2017 | 48.96 | 49.06 | 48.85 | 48.99 | 65,393 | -0.04(-0.08%) |
Jan 18, 2017 | 49.07 | 49.14 | 48.95 | 49.03 | 552,621 | +0.02(+0.04%) |
Jan 17, 2017 | 49.05 | 49.10 | 48.90 | 49.01 | 37,430 | +0.02(+0.04%) |
Jan 13, 2017 | 48.99 | 48.99 | 48.99 | 0 | +0.12(+0.25%) | |
Jan 12, 2017 | 49.07 | 49.07 | 48.86 | 48.87 | 43,177 | -0.17(-0.35%) |
Jan 11, 2017 | 48.81 | 49.08 | 48.79 | 49.04 | 23,657 | +0.15(+0.31%) |
Jan 10, 2017 | 48.98 | 49.01 | 48.85 | 48.89 | 24,867 | -0.08(-0.16%) |
Jan 09, 2017 | 48.90 | 49.00 | 48.83 | 48.97 | 69,351 | +0.07(+0.14%) |
Jan 06, 2017 | 48.94 | 48.96 | 48.85 | 48.90 | 18,028 | -0.18(-0.37%) |
Jan 05, 2017 | 48.91 | 49.10 | 48.85 | 49.08 | 105,671 | +0.17(+0.35%) |
Jan 04, 2017 | 48.74 | 48.91 | 48.64 | 48.91 | 80,166 | +0.29(+0.60%) |
Jan 03, 2017 | 48.61 | 48.64 | 48.37 | 48.62 | 101,691 | +0.14(+0.29%) |
Dec 30, 2016 | 48.48 | 48.48 | 48.48 | 0 | +0.01(+0.02%) | |
Dec 29, 2016 | 48.32 | 48.47 | 48.22 | 48.47 | 137,761 | +0.30(+0.62%) |
Dec 28, 2016 | 48.35 | 48.35 | 48.05 | 48.17 | 4,188 | -0.13(-0.27%) |
Dec 27, 2016 | 48.36 | 48.43 | 48.15 | 48.30 | 6,106 | -0.06(-0.12%) |
Dec 23, 2016 | 48.36 | 48.36 | 48.36 | 0 | +0.13(+0.27%) | |
Dec 22, 2016 | 48.27 | 48.32 | 48.03 | 48.23 | 10,562 | -0.33(-0.68%) |
Dec 21, 2016 | 48.51 | 48.65 | 48.14 | 48.56 | 10,829 | -0.08(-0.16%) |
Dec 20, 2016 | 48.38 | 48.64 | 48.33 | 48.64 | 13,581 | +0.05(+0.10%) |
Dec 19, 2016 | 48.58 | 48.66 | 48.39 | 48.59 | 12,858 | +0.08(+0.16%) |
Dec 16, 2016 | 48.58 | 48.58 | 48.26 | 48.51 | 11,001 | +0.04(+0.08%) |
Dec 15, 2016 | 48.26 | 48.84 | 48.25 | 48.47 | 17,772 | +0.16(+0.33%) |
Dec 14, 2016 | 48.76 | 48.88 | 48.24 | 48.31 | 13,754 | -0.49(-1.00%) |
Dec 13, 2016 | 48.82 | 49.05 | 48.74 | 48.80 | 12,956 | -0.02(-0.04%) |
Dec 12, 2016 | 48.79 | 48.88 | 48.61 | 48.82 | 18,794 | +0.13(+0.27%) |
Dec 09, 2016 | 48.78 | 48.79 | 48.54 | 48.69 | 10,565 | -0.08(-0.16%) |
Dec 08, 2016 | 48.80 | 48.81 | 48.55 | 48.77 | 66,100 | -0.03(-0.06%) |
Dec 07, 2016 | 48.51 | 48.80 | 48.51 | 48.80 | 5,602 | +0.44(+0.91%) |
Dec 06, 2016 | 48.30 | 48.51 | 48.30 | 48.36 | 6,196 | +0.01(+0.02%) |
Dec 05, 2016 | 48.16 | 48.45 | 48.15 | 48.35 | 20,339 | +0.11(+0.23%) |
Dec 02, 2016 | 48.15 | 48.24 | 48.01 | 48.24 | 11,384 | +0.20(+0.42%) |
Dec 01, 2016 | 48.09 | 48.09 | 47.80 | 48.04 | 17,227 | -0.04(-0.07%) |
Nov 30, 2016 | 48.36 | 48.38 | 48.06 | 48.08 | 42,681 | -0.29(-0.61%) |
Nov 29, 2016 | 48.23 | 48.37 | 48.19 | 48.37 | 8,004 | +0.08(+0.17%) |
Nov 28, 2016 | 48.10 | 48.41 | 48.10 | 48.29 | 4,267 | +0.04(+0.08%) |
Nov 25, 2016 | 48.14 | 48.25 | 48.13 | 48.25 | 10,218 | +0.22(+0.47%) |
Nov 23, 2016 | 48.03 | 48.03 | 48.03 | 0 | -0.15(-0.32%) | |
Nov 22, 2016 | 48.17 | 48.27 | 48.02 | 48.18 | 5,839 | +0.09(+0.19%) |
Nov 21, 2016 | 48.04 | 48.09 | 47.87 | 48.09 | 3,529 | +0.16(+0.33%) |
Nov 18, 2016 | 48.00 | 48.03 | 47.78 | 47.93 | 27,988 | -0.07(-0.15%) |
Nov 17, 2016 | 48.12 | 48.15 | 47.89 | 48.00 | 5,329 | +0.04(+0.08%) |
Nov 16, 2016 | 47.91 | 48.08 | 47.91 | 47.96 | 4,126 | -0.14(-0.29%) |
Nov 15, 2016 | 47.83 | 48.10 | 47.83 | 48.10 | 12,433 | +0.40(+0.84%) |
Nov 14, 2016 | 47.55 | 47.75 | 47.51 | 47.70 | 9,605 | +0.18(+0.38%) |
Nov 11, 2016 | 47.90 | 48.03 | 47.52 | 47.52 | 16,730 | -0.53(-1.10%) |
Nov 10, 2016 | 48.57 | 48.57 | 48.04 | 48.05 | 17,560 | -0.53(-1.09%) |
Nov 09, 2016 | 48.69 | 48.69 | 48.43 | 48.58 | 14,819 | -0.32(-0.65%) |
Nov 08, 2016 | 48.84 | 48.95 | 48.73 | 48.90 | 2,278 | -0.13(-0.28%) |
Nov 07, 2016 | 48.70 | 49.06 | 48.70 | 49.03 | 29,998 | +0.59(+1.23%) |
Nov 04, 2016 | 48.56 | 48.70 | 48.44 | 48.44 | 8,419 | -0.12(-0.25%) |
Nov 03, 2016 | 48.69 | 48.69 | 48.37 | 48.56 | 8,596 | +0.07(+0.13%) |
Nov 02, 2016 | 48.75 | 48.80 | 48.49 | 48.49 | 19,842 | -0.15(-0.30%) |
Nov 01, 2016 | 48.85 | 48.86 | 48.48 | 48.64 | 15,902 | -0.28(-0.57%) |
Oct 31, 2016 | 49.10 | 49.13 | 48.87 | 48.92 | 10,064 | -0.20(-0.41%) |
Oct 28, 2016 | 49.15 | 49.24 | 48.85 | 49.12 | 9,862 | +0.09(+0.18%) |
Oct 27, 2016 | 49.30 | 49.36 | 49.03 | 49.03 | 13,020 | -0.27(-0.55%) |
Oct 26, 2016 | 49.31 | 49.48 | 49.30 | 49.30 | 4,375 | -0.00(-0.00%) |
Oct 25, 2016 | 49.44 | 49.45 | 49.26 | 49.30 | 4,131 | -0.16(-0.32%) |
Oct 24, 2016 | 49.51 | 49.51 | 49.26 | 49.46 | 4,521 | +0.15(+0.30%) |
Oct 21, 2016 | 49.42 | 49.48 | 49.26 | 49.31 | 5,346 | +0.00(+0.00%) |
Oct 20, 2016 | 49.41 | 49.46 | 49.31 | 49.31 | 1,224 | -0.13(-0.26%) |
Oct 19, 2016 | 49.42 | 49.52 | 49.34 | 49.44 | 5,056 | +0.06(+0.12%) |
Oct 18, 2016 | 49.20 | 49.38 | 49.13 | 49.38 | 19,634 | +0.21(+0.43%) |
Oct 17, 2016 | 49.12 | 49.25 | 49.05 | 49.17 | 6,190 | -0.01(-0.02%) |
Oct 14, 2016 | 49.21 | 49.23 | 49.13 | 49.18 | 4,282 | -0.01(-0.02%) |
Oct 13, 2016 | 49.11 | 49.27 | 49.06 | 49.19 | 5,411 | -0.07(-0.13%) |
Oct 12, 2016 | 49.23 | 49.34 | 49.15 | 49.26 | 24,367 | +0.15(+0.30%) |
Oct 11, 2016 | 49.25 | 49.29 | 49.11 | 49.11 | 2,365 | -0.39(-0.79%) |
Oct 10, 2016 | 49.58 | 49.89 | 49.41 | 49.50 | 5,374 | -0.01(-0.02%) |
Oct 07, 2016 | 49.38 | 49.53 | 49.22 | 49.51 | 4,765 | +0.15(+0.30%) |
Oct 06, 2016 | 49.26 | 49.48 | 49.26 | 49.36 | 15,435 | +0.00(+0.01%) |
Oct 05, 2016 | 49.62 | 49.62 | 49.32 | 49.36 | 6,143 | +0.17(+0.34%) |
Oct 04, 2016 | 49.31 | 49.40 | 49.19 | 49.19 | 2,810 | -0.12(-0.24%) |
Oct 03, 2016 | 49.41 | 49.41 | 49.19 | 49.31 | 6,267 | -0.17(-0.34%) |
Sep 30, 2016 | 49.44 | 49.55 | 49.36 | 49.48 | 7,082 | +0.12(+0.24%) |
Sep 29, 2016 | 49.40 | 49.40 | 49.18 | 49.36 | 35,872 | +0.01(+0.02%) |
Sep 28, 2016 | 49.15 | 49.46 | 48.99 | 49.35 | 3,741 | +0.11(+0.22%) |
Sep 27, 2016 | 48.81 | 49.24 | 48.81 | 49.24 | 4,485 | +0.04(+0.08%) |
Sep 26, 2016 | 49.12 | 49.29 | 49.12 | 49.20 | 3,375 | -0.18(-0.36%) |
Sep 23, 2016 | 49.13 | 49.41 | 49.13 | 49.38 | 6,888 | +0.17(+0.35%) |
Sep 22, 2016 | 49.38 | 49.43 | 49.09 | 49.21 | 6,720 | +0.27(+0.55%) |
Sep 21, 2016 | 48.84 | 49.05 | 48.65 | 48.94 | 56,341 | +0.20(+0.41%) |
Sep 20, 2016 | 48.79 | 48.79 | 48.68 | 48.74 | 5,273 | -0.05(-0.11%) |
Sep 19, 2016 | 48.79 | 48.83 | 48.77 | 48.80 | 1,715 | +0.36(+0.73%) |
Sep 16, 2016 | 48.65 | 48.73 | 48.44 | 48.44 | 3,262 | -0.58(-1.18%) |
Sep 15, 2016 | 48.88 | 49.03 | 48.73 | 49.02 | 16,932 | +0.29(+0.60%) |
Sep 14, 2016 | 48.73 | 48.85 | 48.60 | 48.73 | 10,310 | +0.27(+0.55%) |
Sep 13, 2016 | 48.68 | 48.79 | 48.46 | 48.46 | 11,736 | -0.43(-0.88%) |
Sep 12, 2016 | 48.75 | 49.16 | 48.75 | 48.89 | 7,871 | -0.10(-0.20%) |
Sep 09, 2016 | 49.12 | 49.18 | 48.90 | 48.99 | 8,753 | -0.34(-0.69%) |
Sep 08, 2016 | 49.47 | 49.47 | 49.18 | 49.33 | 7,000 | +0.05(+0.10%) |
Sep 07, 2016 | 49.15 | 49.38 | 49.14 | 49.28 | 4,336 | +0.09(+0.18%) |
Sep 06, 2016 | 49.31 | 49.40 | 49.15 | 49.19 | 12,310 | -0.10(-0.20%) |
Sep 02, 2016 | 49.28 | 49.29 | 49.29 | 49.29 | 5,100 | +0.29(+0.59%) |
Sep 01, 2016 | 49.08 | 49.14 | 48.81 | 49.00 | 31,286 | -0.19(-0.39%) |
Aug 31, 2016 | 49.05 | 49.28 | 48.97 | 49.19 | 9,206 | +0.09(+0.18%) |
Aug 30, 2016 | 49.23 | 49.23 | 48.98 | 49.10 | 4,953 | -0.04(-0.08%) |
Aug 29, 2016 | 49.23 | 49.34 | 49.11 | 49.14 | 73,578 | -0.09(-0.18%) |
Aug 26, 2016 | 49.35 | 49.43 | 49.09 | 49.23 | 40,433 | +0.08(+0.16%) |
Aug 25, 2016 | 49.37 | 49.37 | 49.14 | 49.15 | 3,511 | +0.02(+0.04%) |
Aug 24, 2016 | 49.35 | 49.35 | 49.08 | 49.13 | 13,612 | -0.28(-0.57%) |
Aug 23, 2016 | 49.31 | 49.44 | 49.30 | 49.41 | 12,472 | +0.22(+0.45%) |
Aug 22, 2016 | 49.27 | 49.36 | 49.16 | 49.19 | 12,395 | +0.02(+0.04%) |
Aug 19, 2016 | 49.25 | 49.31 | 49.08 | 49.17 | 8,150 | -0.05(-0.10%) |
Aug 18, 2016 | 49.34 | 49.41 | 49.19 | 49.22 | 6,755 | -0.05(-0.10%) |
Aug 17, 2016 | 49.06 | 49.27 | 49.03 | 49.27 | 3,297 | +0.14(+0.28%) |
Aug 16, 2016 | 48.99 | 49.24 | 48.99 | 49.13 | 9,407 | +0.07(+0.14%) |
Aug 15, 2016 | 48.98 | 49.10 | 48.94 | 49.06 | 6,293 | +0.19(+0.39%) |
Aug 12, 2016 | 48.85 | 48.90 | 48.73 | 48.87 | 4,761 | +0.09(+0.18%) |
Aug 11, 2016 | 48.95 | 48.99 | 48.73 | 48.78 | 8,344 | -0.02(-0.04%) |
Aug 10, 2016 | 48.75 | 48.80 | 48.62 | 48.80 | 35,311 | +0.19(+0.39%) |
Aug 09, 2016 | 48.67 | 48.84 | 48.61 | 48.61 | 31,596 | +0.12(+0.25%) |
Aug 08, 2016 | 48.54 | 48.62 | 48.49 | 48.49 | 86,671 | -0.02(-0.04%) |
Aug 05, 2016 | 48.43 | 48.56 | 48.43 | 48.51 | 5,882 | +0.09(+0.19%) |
Aug 04, 2016 | 48.42 | 48.46 | 48.34 | 48.42 | 2,612 | +0.08(+0.17%) |
Aug 03, 2016 | 48.17 | 48.34 | 48.17 | 48.34 | 3,300 | +0.14(+0.28%) |
Aug 02, 2016 | 48.22 | 48.29 | 48.07 | 48.20 | 11,778 | -0.02(-0.03%) |
Aug 01, 2016 | 48.31 | 48.39 | 48.21 | 48.22 | 9,071 | -0.18(-0.37%) |
Jul 29, 2016 | 48.41 | 48.53 | 48.39 | 48.40 | 13,087 | +0.05(+0.10%) |
Jul 28, 2016 | 48.52 | 48.52 | 48.35 | 48.35 | 4,899 | +0.00(+0.00%) |
Jul 27, 2016 | 48.50 | 48.50 | 48.27 | 48.35 | 5,500 | +0.02(+0.04%) |
Jul 26, 2016 | 48.42 | 48.50 | 48.29 | 48.33 | 145,570 | -0.14(-0.29%) |
Jul 25, 2016 | 48.58 | 48.58 | 48.38 | 48.47 | 13,515 | -0.20(-0.41%) |
Jul 22, 2016 | 48.55 | 48.67 | 48.47 | 48.67 | 8,932 | +0.09(+0.19%) |
Jul 21, 2016 | 48.48 | 48.64 | 48.48 | 48.58 | 11,198 | +0.01(+0.02%) |
Jul 20, 2016 | 48.39 | 48.61 | 48.39 | 48.57 | 4,007 | +0.19(+0.38%) |
Jul 19, 2016 | 48.51 | 48.53 | 48.38 | 48.38 | 8,746 | -0.25(-0.51%) |
Jul 18, 2016 | 48.53 | 48.63 | 48.45 | 48.63 | 3,643 | +0.16(+0.33%) |
Jul 15, 2016 | 48.53 | 48.55 | 48.41 | 48.47 | 2,991 | -0.01(-0.02%) |
Jul 14, 2016 | 48.55 | 48.70 | 48.48 | 48.48 | 4,810 | -0.01(-0.02%) |
Jul 13, 2016 | 48.55 | 48.56 | 48.33 | 48.49 | 20,640 | -0.18(-0.37%) |
Jul 12, 2016 | 48.53 | 48.72 | 48.53 | 48.67 | 12,608 | +0.43(+0.89%) |
Jul 11, 2016 | 48.40 | 48.41 | 48.24 | 48.24 | 7,927 | +0.06(+0.12%) |
Jul 08, 2016 | 47.94 | 48.18 | 47.53 | 48.18 | 3,692 | +0.65(+1.37%) |
Jul 07, 2016 | 47.66 | 47.81 | 47.49 | 47.53 | 4,465 | -0.14(-0.29%) |
Jul 06, 2016 | 47.44 | 47.82 | 47.44 | 47.67 | 51,063 | +0.08(+0.17%) |
Jul 05, 2016 | 47.79 | 47.79 | 47.42 | 47.59 | 6,017 | -0.21(-0.44%) |
Jul 01, 2016 | 47.65 | 47.80 | 47.80 | 47.80 | 11,800 | +0.19(+0.40%) |
Jun 30, 2016 | 47.55 | 47.95 | 47.15 | 47.61 | 91,239 | +0.11(+0.23%) |
Jun 29, 2016 | 47.40 | 47.54 | 47.25 | 47.50 | 12,824 | +0.39(+0.83%) |
Jun 28, 2016 | 47.00 | 47.13 | 46.70 | 47.11 | 9,095 | -0.22(-0.46%) |
Jun 27, 2016 | 46.67 | 47.33 | 46.54 | 47.33 | 15,833 | +0.23(+0.49%) |
Jun 24, 2016 | 46.93 | 47.42 | 46.89 | 47.10 | 16,453 | -0.92(-1.92%) |
Jun 23, 2016 | 48.24 | 48.27 | 47.93 | 48.02 | 39,069 | +0.28(+0.59%) |
Jun 22, 2016 | 47.83 | 48.03 | 47.65 | 47.74 | 9,923 | -0.16(-0.33%) |
Jun 21, 2016 | 48.10 | 48.11 | 47.85 | 47.90 | 19,286 | -0.02(-0.04%) |
Jun 20, 2016 | 47.71 | 47.92 | 47.70 | 47.92 | 12,079 | +0.58(+1.23%) |
Jun 17, 2016 | 47.24 | 47.56 | 47.13 | 47.34 | 10,497 | -0.03(-0.06%) |
Jun 16, 2016 | 47.12 | 47.38 | 47.06 | 47.37 | 63,980 | +0.17(+0.36%) |
Jun 15, 2016 | 47.45 | 47.48 | 47.20 | 47.20 | 9,468 | -0.15(-0.32%) |
Jun 14, 2016 | 47.51 | 47.53 | 47.18 | 47.35 | 45,134 | -0.23(-0.49%) |
Jun 13, 2016 | 47.70 | 47.81 | 47.48 | 47.59 | 13,047 | -0.30(-0.62%) |
Jun 10, 2016 | 47.91 | 47.99 | 47.74 | 47.88 | 48,481 | -0.12(-0.25%) |
Jun 09, 2016 | 48.09 | 48.18 | 48.00 | 48.00 | 37,247 | -0.11(-0.23%) |
Jun 08, 2016 | 48.08 | 48.25 | 47.95 | 48.11 | 146,110 | +0.12(+0.25%) |
Jun 07, 2016 | 47.99 | 48.15 | 47.89 | 47.99 | 11,747 | +0.23(+0.48%) |
Jun 06, 2016 | 47.72 | 47.88 | 47.62 | 47.76 | 5,464 | +0.26(+0.55%) |
Jun 03, 2016 | 47.32 | 47.63 | 47.32 | 47.50 | 10,599 | +0.06(+0.13%) |
Jun 02, 2016 | 47.16 | 47.50 | 47.16 | 47.44 | 5,353 | +0.18(+0.38%) |
Jun 01, 2016 | 47.25 | 47.38 | 47.10 | 47.26 | 17,178 | -0.07(-0.15%) |
May 31, 2016 | 47.60 | 47.63 | 47.30 | 47.33 | 4,049 | +0.19(+0.40%) |
May 27, 2016 | 47.65 | 47.14 | 47.14 | 47.14 | 22,200 | -0.33(-0.70%) |
May 26, 2016 | 47.48 | 47.85 | 47.25 | 47.47 | 151,578 | +0.00(+0.00%) |
May 25, 2016 | 47.72 | 47.77 | 47.47 | 47.47 | 5,896 | -0.10(-0.21%) |
May 24, 2016 | 47.40 | 47.71 | 47.26 | 47.57 | 10,101 | +0.32(+0.68%) |
May 23, 2016 | 47.25 | 47.36 | 47.12 | 47.25 | 2,546 | -0.04(-0.08%) |
May 20, 2016 | 47.07 | 47.38 | 47.05 | 47.29 | 15,321 | +0.22(+0.47%) |
May 19, 2016 | 46.83 | 47.10 | 46.83 | 47.07 | 8,976 | +0.04(+0.09%) |
May 18, 2016 | 47.17 | 47.32 | 47.03 | 47.03 | 3,954 | -0.07(-0.15%) |
May 17, 2016 | 47.22 | 47.30 | 47.06 | 47.10 | 6,732 | -0.10(-0.21%) |
May 16, 2016 | 47.15 | 47.25 | 46.96 | 47.20 | 11,443 | +0.26(+0.55%) |
May 13, 2016 | 47.47 | 47.47 | 46.94 | 46.94 | 13,733 | -0.46(-0.97%) |
May 12, 2016 | 47.49 | 47.62 | 47.25 | 47.40 | 21,774 | -0.09(-0.19%) |
May 11, 2016 | 47.36 | 47.62 | 47.23 | 47.49 | 12,625 | +0.15(+0.32%) |
May 10, 2016 | 47.20 | 47.43 | 47.01 | 47.34 | 7,012 | +0.27(+0.57%) |
May 09, 2016 | 47.04 | 47.32 | 47.04 | 47.07 | 5,793 | -0.27(-0.57%) |
May 06, 2016 | 47.21 | 47.36 | 47.17 | 47.34 | 5,118 | -0.06(-0.13%) |
May 05, 2016 | 47.43 | 47.50 | 47.30 | 47.40 | 13,302 | -0.02(-0.04%) |
May 04, 2016 | 47.40 | 47.55 | 47.29 | 47.42 | 10,904 | -0.05(-0.11%) |
May 03, 2016 | 47.58 | 47.59 | 47.40 | 47.47 | 15,213 | -0.23(-0.48%) |