Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 56.44 | 56.44 | 56.08 | 56.24 | 76,252 | -0.38(-0.68%) |
Apr 27, 2017 | 56.54 | 56.86 | 56.54 | 56.63 | 56,088 | +0.24(+0.43%) |
Apr 26, 2017 | 56.36 | 56.58 | 56.26 | 56.39 | 57,811 | +0.05(+0.09%) |
Apr 25, 2017 | 56.17 | 56.42 | 56.17 | 56.34 | 79,404 | +0.38(+0.69%) |
Apr 24, 2017 | 55.77 | 56.01 | 55.71 | 55.96 | 43,223 | +0.72(+1.31%) |
Apr 21, 2017 | 55.37 | 55.38 | 55.10 | 55.23 | 67,166 | -0.16(-0.30%) |
Apr 20, 2017 | 54.97 | 55.45 | 54.94 | 55.40 | 43,548 | +0.65(+1.20%) |
Apr 19, 2017 | 54.77 | 54.98 | 54.66 | 54.74 | 39,290 | +0.07(+0.12%) |
Apr 18, 2017 | 54.57 | 54.71 | 54.42 | 54.68 | 61,758 | -0.01(-0.02%) |
Apr 17, 2017 | 54.46 | 54.73 | 54.34 | 54.69 | 37,293 | +0.37(+0.67%) |
Apr 13, 2017 | 54.53 | 54.71 | 54.32 | 54.32 | 148,922 | -0.33(-0.60%) |
Apr 12, 2017 | 54.66 | 54.81 | 54.57 | 54.65 | 46,722 | -0.12(-0.21%) |
Apr 11, 2017 | 54.70 | 54.76 | 54.33 | 54.76 | 41,736 | +0.02(+0.04%) |
Apr 10, 2017 | 54.80 | 55.01 | 54.62 | 54.74 | 39,263 | -0.01(-0.02%) |
Apr 07, 2017 | 54.73 | 54.93 | 54.61 | 54.75 | 34,128 | -0.01(-0.02%) |
Apr 06, 2017 | 54.67 | 54.88 | 54.51 | 54.76 | 103,736 | +0.18(+0.33%) |
Apr 05, 2017 | 54.99 | 55.22 | 54.55 | 54.58 | 58,090 | -0.34(-0.61%) |
Apr 04, 2017 | 54.82 | 54.92 | 54.71 | 54.92 | 54,011 | +0.02(+0.04%) |
Apr 03, 2017 | 55.31 | 55.31 | 54.63 | 54.90 | 131,767 | -0.29(-0.52%) |
Mar 31, 2017 | 55.25 | 55.34 | 55.18 | 55.19 | 34,454 | -0.12(-0.23%) |
Mar 30, 2017 | 55.22 | 55.39 | 55.19 | 55.31 | 38,387 | +0.07(+0.12%) |
Mar 29, 2017 | 55.00 | 55.31 | 54.94 | 55.24 | 65,888 | +0.15(+0.27%) |
Mar 28, 2017 | 54.64 | 55.16 | 54.63 | 55.10 | 40,723 | +0.37(+0.68%) |
Mar 27, 2017 | 54.38 | 54.80 | 54.13 | 54.73 | 50,516 | +0.12(+0.22%) |
Mar 24, 2017 | 54.72 | 54.86 | 54.41 | 54.61 | 33,327 | +0.02(+0.05%) |
Mar 23, 2017 | 54.46 | 54.87 | 54.44 | 54.58 | 28,510 | +0.13(+0.24%) |
Mar 22, 2017 | 54.25 | 54.49 | 54.16 | 54.45 | 89,738 | +0.20(+0.37%) |
Mar 21, 2017 | 55.38 | 55.38 | 54.20 | 54.25 | 50,922 | -0.96(-1.74%) |
Mar 20, 2017 | 55.39 | 55.42 | 55.10 | 55.21 | 29,100 | -0.20(-0.36%) |
Mar 17, 2017 | 55.57 | 55.57 | 55.34 | 55.41 | 69,202 | -0.04(-0.07%) |
Mar 16, 2017 | 55.54 | 55.54 | 55.36 | 55.45 | 34,688 | +0.07(+0.12%) |
Mar 15, 2017 | 54.92 | 55.51 | 54.92 | 55.38 | 42,320 | +0.54(+0.98%) |
Mar 14, 2017 | 55.02 | 55.02 | 54.70 | 54.84 | 41,526 | -0.31(-0.56%) |
Mar 13, 2017 | 55.10 | 55.15 | 55.01 | 55.15 | 31,280 | +0.16(+0.30%) |
Mar 10, 2017 | 55.01 | 55.17 | 54.81 | 54.99 | 27,406 | +0.27(+0.49%) |
Mar 09, 2017 | 54.66 | 54.85 | 54.43 | 54.72 | 43,342 | +0.06(+0.11%) |
Mar 08, 2017 | 54.72 | 54.90 | 54.64 | 54.66 | 59,616 | -0.03(-0.05%) |
Mar 07, 2017 | 54.85 | 54.95 | 54.68 | 54.69 | 41,921 | -0.32(-0.58%) |
Mar 06, 2017 | 55.06 | 55.12 | 54.83 | 55.01 | 105,976 | -0.24(-0.43%) |
Mar 03, 2017 | 55.01 | 55.26 | 54.94 | 55.25 | 42,860 | +0.20(+0.36%) |
Mar 02, 2017 | 55.30 | 55.30 | 55.02 | 55.05 | 87,047 | -0.33(-0.59%) |
Mar 01, 2017 | 54.98 | 55.43 | 54.98 | 55.37 | 79,402 | +0.79(+1.44%) |
Feb 28, 2017 | 54.85 | 54.85 | 54.54 | 54.59 | 64,843 | -0.42(-0.76%) |
Feb 27, 2017 | 54.91 | 55.02 | 54.81 | 55.00 | 102,852 | +0.05(+0.09%) |
Feb 24, 2017 | 54.78 | 54.95 | 54.76 | 54.95 | 36,680 | -0.20(-0.37%) |
Feb 23, 2017 | 55.50 | 55.53 | 55.06 | 55.15 | 51,048 | -0.18(-0.33%) |
Feb 22, 2017 | 55.39 | 55.41 | 55.28 | 55.33 | 40,723 | -0.14(-0.26%) |
Feb 21, 2017 | 55.17 | 55.54 | 55.15 | 55.48 | 70,176 | +0.23(+0.42%) |
Feb 17, 2017 | 55.25 | 55.25 | 55.25 | 0 | +0.71(+1.30%) | |
Feb 16, 2017 | 54.98 | 55.04 | 54.34 | 54.54 | 71,365 | -0.47(-0.85%) |
Feb 15, 2017 | 54.69 | 55.09 | 54.64 | 55.01 | 156,978 | +0.31(+0.56%) |
Feb 14, 2017 | 54.35 | 54.70 | 54.29 | 54.70 | 37,922 | +0.35(+0.65%) |
Feb 13, 2017 | 54.26 | 54.40 | 54.25 | 54.35 | 58,943 | +0.28(+0.51%) |
Feb 10, 2017 | 54.06 | 54.20 | 54.02 | 54.07 | 107,076 | +0.04(+0.07%) |
Feb 09, 2017 | 53.62 | 54.08 | 53.62 | 54.03 | 49,002 | +0.29(+0.54%) |
Feb 08, 2017 | 53.53 | 53.74 | 53.38 | 53.74 | 77,382 | +0.15(+0.29%) |
Feb 07, 2017 | 53.64 | 53.79 | 53.51 | 53.59 | 66,082 | -0.01(-0.02%) |
Feb 06, 2017 | 53.66 | 53.67 | 53.43 | 53.60 | 38,489 | -0.16(-0.30%) |
Feb 03, 2017 | 53.56 | 53.79 | 53.55 | 53.76 | 45,904 | +0.42(+0.79%) |
Feb 02, 2017 | 53.16 | 53.51 | 53.15 | 53.34 | 50,328 | +0.06(+0.11%) |
Feb 01, 2017 | 53.45 | 53.52 | 53.06 | 53.28 | 37,884 | -0.02(-0.04%) |
Jan 31, 2017 | 52.88 | 53.30 | 52.88 | 53.30 | 124,009 | +0.34(+0.63%) |
Jan 30, 2017 | 53.16 | 53.19 | 52.63 | 52.96 | 70,175 | -0.40(-0.75%) |
Jan 27, 2017 | 53.59 | 53.59 | 53.26 | 53.37 | 88,667 | -0.24(-0.45%) |
Jan 26, 2017 | 53.66 | 53.75 | 53.59 | 53.61 | 82,187 | +0.08(+0.15%) |
Jan 25, 2017 | 53.37 | 53.58 | 53.37 | 53.53 | 135,999 | +0.37(+0.70%) |
Jan 24, 2017 | 52.88 | 53.20 | 52.85 | 53.16 | 54,502 | +0.41(+0.78%) |
Jan 23, 2017 | 52.85 | 52.87 | 52.48 | 52.74 | 79,718 | -0.06(-0.11%) |
Jan 20, 2017 | 52.70 | 52.92 | 52.66 | 52.80 | 54,414 | +0.25(+0.47%) |
Jan 19, 2017 | 52.67 | 52.79 | 52.47 | 52.55 | 31,536 | -0.17(-0.33%) |
Jan 18, 2017 | 52.66 | 52.73 | 52.54 | 52.72 | 83,630 | +0.15(+0.29%) |
Jan 17, 2017 | 52.75 | 52.75 | 52.47 | 52.57 | 66,061 | -0.34(-0.63%) |
Jan 13, 2017 | 52.91 | 52.91 | 52.91 | 0 | +0.22(+0.42%) | |
Jan 12, 2017 | 52.71 | 52.71 | 52.24 | 52.69 | 41,796 | -0.11(-0.20%) |
Jan 11, 2017 | 52.93 | 53.06 | 52.51 | 52.79 | 46,243 | -0.21(-0.40%) |
Jan 10, 2017 | 52.90 | 53.15 | 52.90 | 53.00 | 22,524 | +0.17(+0.33%) |
Jan 09, 2017 | 52.91 | 52.97 | 52.72 | 52.83 | 60,471 | -0.13(-0.24%) |
Jan 06, 2017 | 52.94 | 53.11 | 52.78 | 52.96 | 71,246 | +0.11(+0.20%) |
Jan 05, 2017 | 52.91 | 52.97 | 52.67 | 52.85 | 85,814 | -0.09(-0.16%) |
Jan 04, 2017 | 52.32 | 52.99 | 52.32 | 52.94 | 104,567 | +0.70(+1.34%) |
Jan 03, 2017 | 52.34 | 52.49 | 52.01 | 52.24 | 164,348 | +0.32(+0.61%) |
Dec 30, 2016 | 51.92 | 51.92 | 51.92 | 0 | -0.16(-0.31%) | |
Dec 29, 2016 | 52.03 | 52.21 | 51.95 | 52.08 | 44,111 | +0.10(+0.18%) |
Dec 28, 2016 | 52.49 | 52.49 | 51.96 | 51.99 | 30,359 | -0.43(-0.83%) |
Dec 27, 2016 | 52.34 | 52.59 | 52.34 | 52.42 | 49,904 | +0.14(+0.26%) |
Dec 23, 2016 | 52.28 | 52.28 | 52.28 | 0 | +0.23(+0.44%) | |
Dec 22, 2016 | 52.30 | 52.30 | 51.97 | 52.05 | 21,099 | -0.28(-0.53%) |
Dec 21, 2016 | 52.42 | 52.48 | 52.33 | 52.33 | 49,630 | -0.10(-0.19%) |
Dec 20, 2016 | 52.35 | 52.43 | 52.28 | 52.43 | 75,152 | +0.22(+0.42%) |
Dec 19, 2016 | 52.14 | 52.46 | 52.10 | 52.21 | 58,918 | +0.08(+0.15%) |
Dec 16, 2016 | 52.27 | 52.34 | 52.03 | 52.13 | 36,788 | +0.00(+0.00%) |
Dec 15, 2016 | 51.92 | 52.29 | 51.88 | 52.13 | 51,994 | +0.35(+0.68%) |
Dec 14, 2016 | 52.05 | 52.23 | 51.69 | 51.78 | 64,592 | -0.36(-0.70%) |
Dec 13, 2016 | 52.01 | 52.21 | 52.00 | 52.14 | 31,258 | +0.34(+0.67%) |
Dec 12, 2016 | 52.24 | 52.29 | 51.78 | 51.80 | 37,046 | -0.44(-0.84%) |
Dec 09, 2016 | 52.17 | 52.33 | 52.15 | 52.24 | 50,034 | +0.16(+0.31%) |
Dec 08, 2016 | 51.83 | 52.15 | 51.74 | 52.07 | 59,891 | +0.26(+0.50%) |
Dec 07, 2016 | 51.33 | 51.90 | 51.11 | 51.82 | 50,182 | +0.37(+0.73%) |
Dec 06, 2016 | 51.29 | 51.44 | 51.14 | 51.44 | 31,035 | +0.23(+0.44%) |
Dec 05, 2016 | 50.87 | 51.28 | 50.87 | 51.22 | 70,405 | +0.59(+1.16%) |
Dec 02, 2016 | 50.48 | 50.75 | 50.48 | 50.63 | 33,686 | +0.07(+0.13%) |
Dec 01, 2016 | 51.46 | 51.46 | 50.46 | 50.56 | 103,138 | -0.87(-1.69%) |
Nov 30, 2016 | 51.87 | 51.95 | 51.35 | 51.43 | 80,276 | -0.23(-0.44%) |
Nov 29, 2016 | 51.39 | 51.87 | 51.39 | 51.66 | 50,981 | +0.30(+0.58%) |
Nov 28, 2016 | 51.63 | 51.66 | 51.32 | 51.37 | 49,496 | -0.42(-0.81%) |
Nov 25, 2016 | 51.65 | 51.79 | 51.64 | 51.79 | 10,576 | +0.17(+0.33%) |
Nov 23, 2016 | 51.62 | 51.62 | 51.62 | 0 | +0.20(+0.39%) | |
Nov 22, 2016 | 51.50 | 51.50 | 51.15 | 51.41 | 91,097 | -0.02(-0.04%) |
Nov 21, 2016 | 51.28 | 51.44 | 51.24 | 51.43 | 54,799 | +0.37(+0.72%) |
Nov 18, 2016 | 51.32 | 51.32 | 51.05 | 51.07 | 57,033 | -0.19(-0.36%) |
Nov 17, 2016 | 50.82 | 51.28 | 50.82 | 51.25 | 118,142 | +0.44(+0.86%) |
Nov 16, 2016 | 50.65 | 50.90 | 50.65 | 50.81 | 26,078 | +0.00(+0.00%) |
Nov 15, 2016 | 50.73 | 50.91 | 50.58 | 50.81 | 143,939 | +0.25(+0.49%) |
Nov 14, 2016 | 50.80 | 50.86 | 50.44 | 50.56 | 85,992 | -0.18(-0.36%) |
Nov 11, 2016 | 50.50 | 50.75 | 50.33 | 50.74 | 72,799 | -0.00(-0.00%) |
Nov 10, 2016 | 51.13 | 51.38 | 50.31 | 50.74 | 447,694 | -0.17(-0.34%) |
Nov 09, 2016 | 50.13 | 51.02 | 50.10 | 50.92 | 277,234 | +0.63(+1.26%) |
Nov 08, 2016 | 49.85 | 50.50 | 49.76 | 50.28 | 68,356 | +0.33(+0.65%) |
Nov 07, 2016 | 49.40 | 50.13 | 49.40 | 49.96 | 66,904 | +1.22(+2.50%) |
Nov 04, 2016 | 48.61 | 49.09 | 48.61 | 48.74 | 43,106 | -0.06(-0.12%) |
Nov 03, 2016 | 49.39 | 49.41 | 48.76 | 48.80 | 34,568 | -0.62(-1.26%) |
Nov 02, 2016 | 49.75 | 49.82 | 49.24 | 49.42 | 176,517 | -0.27(-0.54%) |
Nov 01, 2016 | 50.05 | 50.07 | 49.36 | 49.69 | 77,504 | -0.41(-0.82%) |
Oct 31, 2016 | 50.13 | 50.20 | 50.03 | 50.10 | 26,969 | -0.03(-0.07%) |
Oct 28, 2016 | 50.07 | 50.45 | 50.06 | 50.13 | 19,904 | -0.23(-0.45%) |
Oct 27, 2016 | 50.81 | 50.81 | 50.35 | 50.36 | 36,981 | -0.24(-0.47%) |
Oct 26, 2016 | 50.75 | 50.84 | 50.49 | 50.60 | 26,818 | -0.30(-0.58%) |
Oct 25, 2016 | 51.30 | 51.30 | 50.88 | 50.90 | 119,383 | -0.55(-1.06%) |
Oct 24, 2016 | 51.54 | 51.62 | 51.39 | 51.44 | 117,555 | +0.10(+0.19%) |
Oct 21, 2016 | 50.95 | 51.35 | 50.83 | 51.35 | 21,929 | +0.22(+0.43%) |
Oct 20, 2016 | 51.08 | 51.16 | 50.85 | 51.13 | 27,498 | -0.02(-0.04%) |
Oct 19, 2016 | 51.07 | 51.20 | 50.94 | 51.15 | 51,948 | +0.21(+0.41%) |
Oct 18, 2016 | 50.87 | 51.07 | 50.83 | 50.94 | 22,358 | +0.54(+1.06%) |
Oct 17, 2016 | 50.50 | 50.61 | 50.40 | 50.40 | 32,659 | -0.12(-0.25%) |
Oct 14, 2016 | 50.75 | 51.02 | 50.52 | 50.52 | 45,402 | -0.11(-0.23%) |
Oct 13, 2016 | 50.48 | 50.70 | 50.14 | 50.64 | 29,573 | -0.15(-0.30%) |
Oct 12, 2016 | 50.77 | 50.89 | 50.66 | 50.79 | 18,725 | -0.02(-0.04%) |
Oct 11, 2016 | 51.61 | 51.61 | 50.65 | 50.81 | 19,466 | -0.87(-1.69%) |
Oct 10, 2016 | 51.42 | 51.80 | 51.58 | 51.68 | 20,195 | +0.26(+0.50%) |
Oct 07, 2016 | 51.62 | 51.62 | 51.17 | 51.42 | 31,883 | -0.16(-0.32%) |
Oct 06, 2016 | 51.66 | 51.66 | 51.38 | 51.59 | 16,246 | -0.36(-0.70%) |
Oct 05, 2016 | 51.86 | 52.07 | 51.86 | 51.95 | 37,040 | +0.24(+0.46%) |
Oct 04, 2016 | 52.04 | 52.10 | 51.54 | 51.71 | 45,333 | -0.29(-0.55%) |
Oct 03, 2016 | 51.94 | 52.00 | 51.74 | 52.00 | 31,455 | +0.02(+0.04%) |
Sep 30, 2016 | 51.78 | 52.13 | 51.68 | 51.98 | 25,145 | +0.34(+0.65%) |
Sep 29, 2016 | 52.13 | 52.18 | 51.55 | 51.64 | 25,770 | -0.59(-1.14%) |
Sep 28, 2016 | 52.07 | 52.24 | 51.78 | 52.24 | 18,404 | +0.19(+0.37%) |
Sep 27, 2016 | 51.62 | 52.06 | 51.57 | 52.05 | 24,853 | +0.37(+0.72%) |
Sep 26, 2016 | 51.78 | 51.78 | 51.56 | 51.67 | 26,472 | -0.42(-0.81%) |
Sep 23, 2016 | 52.15 | 52.26 | 52.03 | 52.09 | 17,551 | -0.06(-0.11%) |
Sep 22, 2016 | 51.97 | 52.21 | 51.97 | 52.15 | 26,053 | +0.37(+0.72%) |
Sep 21, 2016 | 51.35 | 51.84 | 51.17 | 51.78 | 52,640 | +0.53(+1.03%) |
Sep 20, 2016 | 51.45 | 51.48 | 51.20 | 51.25 | 22,416 | +0.01(+0.02%) |
Sep 19, 2016 | 51.34 | 51.58 | 51.21 | 51.24 | 19,391 | -0.04(-0.07%) |
Sep 16, 2016 | 51.21 | 51.30 | 51.05 | 51.28 | 17,669 | -0.05(-0.09%) |
Sep 15, 2016 | 50.75 | 51.39 | 50.74 | 51.32 | 21,211 | +0.57(+1.13%) |
Sep 14, 2016 | 50.70 | 51.03 | 50.59 | 50.75 | 31,562 | +0.01(+0.02%) |
Sep 13, 2016 | 50.89 | 50.91 | 50.39 | 50.74 | 42,650 | -0.49(-0.95%) |
Sep 12, 2016 | 50.24 | 51.30 | 50.24 | 51.23 | 36,041 | +0.75(+1.48%) |
Sep 09, 2016 | 51.40 | 51.40 | 50.48 | 50.48 | 52,360 | -1.36(-2.62%) |
Sep 08, 2016 | 51.98 | 51.98 | 51.74 | 51.84 | 52,822 | -0.35(-0.66%) |
Sep 07, 2016 | 51.91 | 52.19 | 51.91 | 52.19 | 115,381 | +0.24(+0.46%) |
Sep 06, 2016 | 51.82 | 51.95 | 51.67 | 51.95 | 223,551 | +0.22(+0.43%) |
Sep 02, 2016 | 51.66 | 51.73 | 51.73 | 51.73 | 50,420 | +0.28(+0.54%) |
Sep 01, 2016 | 51.37 | 51.48 | 51.05 | 51.45 | 42,057 | +0.07(+0.13%) |
Aug 31, 2016 | 51.17 | 51.38 | 51.03 | 51.38 | 34,270 | +0.11(+0.20%) |
Aug 30, 2016 | 51.43 | 51.48 | 51.15 | 51.28 | 58,968 | -0.12(-0.24%) |
Aug 29, 2016 | 51.24 | 51.52 | 51.24 | 51.40 | 38,757 | +0.17(+0.32%) |
Aug 26, 2016 | 51.30 | 51.57 | 50.98 | 51.24 | 30,216 | -0.03(-0.06%) |
Aug 25, 2016 | 51.21 | 51.44 | 51.20 | 51.27 | 38,859 | +0.06(+0.12%) |
Aug 24, 2016 | 51.75 | 51.80 | 51.20 | 51.21 | 25,635 | -0.54(-1.04%) |
Aug 23, 2016 | 51.87 | 51.98 | 51.75 | 51.75 | 84,594 | +0.03(+0.06%) |
Aug 22, 2016 | 51.62 | 51.79 | 51.61 | 51.72 | 19,974 | -0.01(-0.02%) |
Aug 19, 2016 | 51.49 | 51.73 | 51.32 | 51.73 | 18,320 | +0.06(+0.11%) |
Aug 18, 2016 | 51.53 | 51.74 | 51.50 | 51.67 | 28,285 | +0.12(+0.24%) |
Aug 17, 2016 | 51.62 | 51.62 | 51.25 | 51.54 | 25,716 | -0.09(-0.17%) |
Aug 16, 2016 | 51.72 | 51.77 | 51.57 | 51.63 | 54,023 | -0.34(-0.65%) |
Aug 15, 2016 | 51.77 | 52.03 | 51.77 | 51.97 | 37,584 | +0.25(+0.49%) |
Aug 12, 2016 | 51.58 | 51.74 | 51.55 | 51.72 | 20,491 | +0.07(+0.13%) |
Aug 11, 2016 | 51.51 | 51.70 | 51.51 | 51.65 | 42,319 | +0.24(+0.46%) |
Aug 10, 2016 | 51.56 | 51.56 | 51.35 | 51.41 | 18,965 | -0.15(-0.30%) |
Aug 09, 2016 | 51.45 | 51.71 | 51.43 | 51.56 | 61,357 | +0.13(+0.26%) |
Aug 08, 2016 | 51.55 | 51.55 | 51.33 | 51.43 | 31,111 | -0.11(-0.20%) |
Aug 05, 2016 | 51.43 | 51.65 | 51.33 | 51.54 | 39,066 | +0.53(+1.03%) |
Aug 04, 2016 | 50.80 | 51.09 | 50.77 | 51.01 | 30,672 | +0.33(+0.66%) |
Aug 03, 2016 | 50.42 | 50.69 | 50.42 | 50.67 | 45,793 | +0.32(+0.63%) |
Aug 02, 2016 | 50.90 | 50.91 | 50.11 | 50.36 | 51,584 | -0.50(-0.98%) |
Aug 01, 2016 | 50.90 | 51.06 | 50.76 | 50.86 | 57,626 | -0.08(-0.15%) |
Jul 29, 2016 | 50.71 | 50.97 | 50.59 | 50.93 | 37,405 | +0.24(+0.47%) |
Jul 28, 2016 | 50.70 | 50.82 | 50.45 | 50.69 | 22,632 | +0.10(+0.19%) |
Jul 27, 2016 | 50.83 | 50.83 | 50.38 | 50.60 | 23,949 | -0.22(-0.43%) |
Jul 26, 2016 | 50.73 | 50.95 | 50.61 | 50.82 | 62,609 | +0.14(+0.28%) |
Jul 25, 2016 | 50.67 | 50.72 | 50.54 | 50.67 | 46,614 | +0.03(+0.06%) |
Jul 22, 2016 | 50.39 | 50.67 | 50.33 | 50.65 | 49,761 | +0.11(+0.23%) |
Jul 21, 2016 | 50.74 | 50.81 | 50.41 | 50.53 | 44,755 | -0.23(-0.45%) |
Jul 20, 2016 | 50.50 | 50.83 | 50.42 | 50.76 | 35,413 | +0.44(+0.87%) |
Jul 19, 2016 | 50.28 | 50.38 | 50.22 | 50.32 | 18,976 | -0.06(-0.11%) |
Jul 18, 2016 | 50.13 | 50.39 | 50.09 | 50.38 | 32,432 | +0.34(+0.67%) |
Jul 15, 2016 | 50.31 | 50.31 | 49.95 | 50.04 | 75,200 | -0.12(-0.23%) |
Jul 14, 2016 | 50.31 | 50.35 | 50.05 | 50.16 | 70,675 | +0.06(+0.11%) |
Jul 13, 2016 | 50.29 | 50.38 | 49.99 | 50.10 | 64,053 | -0.11(-0.21%) |
Jul 12, 2016 | 50.09 | 50.31 | 50.02 | 50.21 | 49,897 | +0.45(+0.90%) |
Jul 11, 2016 | 49.65 | 49.88 | 49.65 | 49.76 | 72,609 | +0.29(+0.58%) |
Jul 08, 2016 | 49.03 | 49.56 | 48.69 | 49.47 | 45,076 | +0.78(+1.61%) |
Jul 07, 2016 | 48.64 | 48.86 | 48.54 | 48.69 | 26,576 | +0.18(+0.37%) |
Jul 06, 2016 | 47.86 | 48.51 | 47.80 | 48.51 | 39,490 | +0.48(+1.00%) |
Jul 05, 2016 | 48.32 | 48.32 | 47.85 | 48.03 | 95,666 | -0.45(-0.93%) |
Jul 01, 2016 | 48.38 | 48.48 | 48.48 | 48.48 | 80,129 | +0.18(+0.38%) |
Jun 30, 2016 | 47.84 | 48.29 | 47.61 | 48.29 | 44,485 | +0.65(+1.36%) |
Jun 29, 2016 | 46.99 | 47.72 | 46.99 | 47.64 | 47,342 | +1.07(+2.31%) |
Jun 28, 2016 | 46.09 | 46.57 | 46.09 | 46.57 | 52,393 | +1.01(+2.22%) |
Jun 27, 2016 | 46.49 | 46.49 | 45.36 | 45.56 | 71,555 | -1.31(-2.79%) |
Jun 24, 2016 | 47.02 | 47.75 | 46.78 | 46.87 | 224,919 | -2.05(-4.18%) |
Jun 23, 2016 | 48.57 | 48.95 | 48.54 | 48.92 | 38,210 | +0.76(+1.59%) |
Jun 22, 2016 | 48.40 | 48.57 | 48.15 | 48.15 | 29,102 | -0.26(-0.53%) |
Jun 21, 2016 | 48.44 | 48.45 | 48.25 | 48.41 | 47,903 | +0.04(+0.08%) |
Jun 20, 2016 | 48.42 | 48.77 | 48.33 | 48.37 | 34,102 | +0.49(+1.02%) |
Jun 17, 2016 | 48.08 | 48.08 | 47.74 | 47.88 | 54,096 | -0.17(-0.36%) |
Jun 16, 2016 | 47.71 | 48.09 | 47.40 | 48.05 | 65,458 | +0.02(+0.04%) |
Jun 15, 2016 | 48.02 | 48.34 | 47.97 | 48.03 | 31,181 | +0.12(+0.26%) |
Jun 14, 2016 | 48.01 | 48.15 | 47.62 | 47.91 | 43,037 | -0.22(-0.46%) |
Jun 13, 2016 | 48.59 | 48.76 | 48.11 | 48.13 | 64,704 | -0.62(-1.27%) |
Jun 10, 2016 | 49.02 | 49.02 | 48.63 | 48.75 | 28,655 | -0.73(-1.48%) |
Jun 09, 2016 | 49.58 | 49.59 | 49.32 | 49.48 | 24,960 | -0.27(-0.54%) |
Jun 08, 2016 | 49.74 | 49.80 | 49.63 | 49.75 | 44,446 | +0.01(+0.02%) |
Jun 07, 2016 | 49.66 | 49.90 | 49.63 | 49.74 | 74,025 | +0.07(+0.13%) |
Jun 06, 2016 | 49.49 | 49.72 | 49.43 | 49.67 | 59,662 | +0.07(+0.15%) |
Jun 03, 2016 | 49.76 | 49.76 | 49.31 | 49.60 | 30,512 | -0.26(-0.51%) |
Jun 02, 2016 | 49.37 | 49.87 | 49.37 | 49.86 | 46,701 | +0.37(+0.75%) |
Jun 01, 2016 | 49.13 | 49.49 | 49.05 | 49.48 | 33,510 | +0.14(+0.29%) |
May 31, 2016 | 49.39 | 49.43 | 49.10 | 49.34 | 22,903 | +0.06(+0.12%) |
May 27, 2016 | 49.02 | 49.28 | 49.28 | 49.28 | 24,547 | +0.26(+0.53%) |
May 26, 2016 | 49.06 | 49.09 | 48.93 | 49.03 | 38,517 | -0.02(-0.04%) |
May 25, 2016 | 49.06 | 49.14 | 48.98 | 49.05 | 43,140 | +0.33(+0.69%) |
May 24, 2016 | 48.21 | 48.76 | 48.13 | 48.71 | 33,812 | +0.80(+1.67%) |
May 23, 2016 | 47.84 | 48.05 | 47.84 | 47.91 | 38,556 | +0.04(+0.08%) |
May 20, 2016 | 47.62 | 47.99 | 47.62 | 47.87 | 40,625 | +0.38(+0.80%) |
May 19, 2016 | 47.47 | 47.68 | 47.16 | 47.49 | 49,574 | -0.22(-0.46%) |
May 18, 2016 | 47.50 | 47.97 | 47.39 | 47.71 | 50,029 | +0.09(+0.19%) |
May 17, 2016 | 48.22 | 48.22 | 47.47 | 47.62 | 36,621 | -0.62(-1.29%) |
May 16, 2016 | 47.95 | 48.37 | 47.95 | 48.24 | 40,674 | +0.29(+0.60%) |
May 13, 2016 | 48.11 | 48.40 | 47.84 | 47.96 | 94,060 | -0.31(-0.63%) |
May 12, 2016 | 48.66 | 48.67 | 48.02 | 48.26 | 32,896 | -0.17(-0.35%) |
May 11, 2016 | 48.82 | 49.00 | 48.43 | 48.43 | 45,366 | -0.51(-1.05%) |
May 10, 2016 | 48.44 | 48.95 | 48.41 | 48.95 | 177,700 | +0.58(+1.20%) |
May 09, 2016 | 48.07 | 48.54 | 48.07 | 48.37 | 67,241 | +0.21(+0.44%) |
May 06, 2016 | 47.74 | 48.17 | 47.69 | 48.16 | 43,864 | +0.24(+0.50%) |
May 05, 2016 | 48.05 | 48.19 | 47.83 | 47.92 | 44,192 | +0.10(+0.22%) |
May 04, 2016 | 47.90 | 48.00 | 47.61 | 47.82 | 63,993 | -0.34(-0.71%) |
May 03, 2016 | 48.43 | 48.47 | 47.95 | 48.16 | 89,662 | -0.71(-1.44%) |