Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 51.30 | 51.37 | 51.28 | 51.36 | 36,934 | +0.12(+0.23%) |
May 30, 2017 | 51.25 | 51.28 | 51.21 | 51.24 | 51,818 | +0.07(+0.13%) |
May 26, 2017 | 51.14 | 51.21 | 51.14 | 51.18 | 49,800 | -0.01(-0.03%) |
May 25, 2017 | 51.15 | 51.19 | 51.12 | 51.19 | 49,173 | +0.03(+0.05%) |
May 24, 2017 | 51.14 | 51.17 | 51.10 | 51.17 | 23,607 | +0.08(+0.16%) |
May 23, 2017 | 51.13 | 51.13 | 51.08 | 51.08 | 21,572 | +0.05(+0.10%) |
May 22, 2017 | 51.04 | 51.06 | 51.01 | 51.03 | 22,642 | -0.00(-0.00%) |
May 19, 2017 | 51.02 | 51.11 | 51.00 | 51.03 | 26,434 | -0.02(-0.05%) |
May 18, 2017 | 51.05 | 51.13 | 51.05 | 51.06 | 56,643 | +0.06(+0.12%) |
May 17, 2017 | 50.98 | 51.00 | 50.91 | 51.00 | 49,224 | +0.12(+0.24%) |
May 16, 2017 | 50.86 | 50.92 | 50.86 | 50.88 | 80,990 | +0.06(+0.12%) |
May 15, 2017 | 50.76 | 50.88 | 50.76 | 50.81 | 91,386 | +0.07(+0.13%) |
May 12, 2017 | 50.71 | 50.77 | 50.71 | 50.75 | 32,715 | +0.07(+0.14%) |
May 11, 2017 | 50.65 | 50.68 | 50.62 | 50.68 | 22,796 | +0.10(+0.21%) |
May 10, 2017 | 50.62 | 50.63 | 50.57 | 50.58 | 131,016 | +0.03(+0.07%) |
May 09, 2017 | 50.59 | 50.59 | 50.54 | 50.54 | 88,031 | -0.01(-0.03%) |
May 08, 2017 | 50.59 | 50.60 | 50.55 | 50.55 | 69,815 | -0.06(-0.12%) |
May 05, 2017 | 50.58 | 50.61 | 50.54 | 50.61 | 25,773 | +0.04(+0.09%) |
May 04, 2017 | 50.56 | 50.58 | 50.51 | 50.57 | 76,826 | -0.04(-0.09%) |
May 03, 2017 | 50.52 | 50.62 | 50.52 | 50.61 | 48,966 | +0.11(+0.21%) |
May 02, 2017 | 50.52 | 50.56 | 50.48 | 50.51 | 43,673 | -0.03(-0.06%) |
May 01, 2017 | 50.57 | 50.60 | 50.47 | 50.54 | 37,512 | -0.01(-0.03%) |
Apr 28, 2017 | 50.59 | 50.62 | 50.52 | 50.55 | 64,556 | -0.05(-0.10%) |
Apr 27, 2017 | 50.49 | 50.63 | 50.49 | 50.61 | 53,869 | +0.05(+0.09%) |
Apr 26, 2017 | 50.50 | 50.56 | 50.50 | 50.56 | 26,759 | -0.03(-0.07%) |
Apr 25, 2017 | 50.66 | 50.66 | 50.55 | 50.59 | 52,586 | -0.06(-0.11%) |
Apr 24, 2017 | 50.58 | 50.69 | 50.58 | 50.65 | 37,760 | -0.14(-0.28%) |
Apr 21, 2017 | 50.79 | 50.82 | 50.75 | 50.79 | 32,615 | +0.00(+0.00%) |
Apr 20, 2017 | 50.74 | 50.80 | 50.73 | 50.79 | 48,701 | -0.07(-0.14%) |
Apr 19, 2017 | 50.84 | 50.86 | 50.76 | 50.86 | 41,783 | -0.01(-0.02%) |
Apr 18, 2017 | 50.77 | 50.87 | 50.69 | 50.87 | 64,383 | +0.18(+0.35%) |
Apr 17, 2017 | 50.69 | 50.71 | 50.62 | 50.69 | 59,804 | +0.02(+0.03%) |
Apr 13, 2017 | 50.59 | 50.68 | 50.59 | 50.67 | 31,004 | +0.05(+0.10%) |
Apr 12, 2017 | 50.53 | 50.67 | 50.53 | 50.62 | 72,067 | -0.01(-0.02%) |
Apr 11, 2017 | 50.58 | 50.60 | 50.52 | 50.63 | 93,880 | +0.15(+0.29%) |
Apr 10, 2017 | 50.51 | 50.55 | 50.44 | 50.48 | 77,233 | +0.09(+0.17%) |
Apr 07, 2017 | 50.41 | 50.46 | 50.38 | 50.40 | 54,635 | +0.04(+0.08%) |
Apr 06, 2017 | 50.37 | 50.39 | 50.35 | 50.36 | 53,581 | -0.03(-0.06%) |
Apr 05, 2017 | 50.32 | 50.40 | 50.32 | 50.39 | 43,824 | +0.07(+0.14%) |
Apr 04, 2017 | 50.30 | 50.38 | 50.29 | 50.32 | 68,349 | -0.05(-0.10%) |
Apr 03, 2017 | 50.29 | 50.37 | 50.24 | 50.37 | 94,930 | +0.07(+0.14%) |
Mar 31, 2017 | 50.22 | 50.30 | 50.21 | 50.30 | 61,444 | +0.09(+0.17%) |
Mar 30, 2017 | 50.30 | 50.30 | 50.21 | 50.21 | 88,341 | -0.12(-0.24%) |
Mar 29, 2017 | 50.30 | 50.34 | 50.21 | 50.34 | 90,020 | +0.14(+0.28%) |
Mar 28, 2017 | 50.22 | 50.27 | 50.19 | 50.20 | 78,731 | +0.00(+0.01%) |
Mar 27, 2017 | 50.23 | 50.27 | 50.19 | 50.19 | 42,493 | +0.11(+0.22%) |
Mar 24, 2017 | 50.10 | 50.15 | 50.08 | 50.08 | 48,329 | -0.02(-0.03%) |
Mar 23, 2017 | 50.10 | 50.14 | 50.06 | 50.10 | 38,566 | -0.01(-0.02%) |
Mar 22, 2017 | 50.10 | 50.11 | 50.03 | 50.11 | 64,228 | +0.11(+0.23%) |
Mar 21, 2017 | 49.93 | 50.02 | 49.90 | 50.00 | 47,133 | +0.11(+0.22%) |
Mar 20, 2017 | 49.86 | 49.92 | 49.86 | 49.89 | 41,408 | +0.04(+0.08%) |
Mar 17, 2017 | 49.88 | 49.89 | 49.82 | 49.85 | 67,593 | +0.03(+0.06%) |
Mar 16, 2017 | 49.82 | 49.86 | 49.81 | 49.82 | 51,911 | +0.02(+0.04%) |
Mar 15, 2017 | 49.63 | 49.82 | 49.60 | 49.80 | 76,772 | +0.12(+0.24%) |
Mar 14, 2017 | 49.70 | 49.72 | 49.68 | 49.68 | 55,585 | +0.02(+0.04%) |
Mar 13, 2017 | 49.68 | 49.73 | 49.65 | 49.66 | 50,264 | -0.03(-0.07%) |
Mar 10, 2017 | 49.68 | 49.74 | 49.67 | 49.69 | 97,856 | +0.03(+0.07%) |
Mar 09, 2017 | 49.73 | 49.73 | 49.65 | 49.66 | 88,854 | -0.08(-0.16%) |
Mar 08, 2017 | 49.74 | 49.75 | 49.71 | 49.73 | 35,979 | -0.04(-0.08%) |
Mar 07, 2017 | 49.79 | 49.81 | 49.76 | 49.77 | 46,867 | -0.02(-0.03%) |
Mar 06, 2017 | 49.80 | 49.87 | 49.77 | 49.79 | 55,689 | -0.01(-0.03%) |
Mar 03, 2017 | 49.89 | 49.90 | 49.80 | 49.80 | 53,023 | -0.12(-0.24%) |
Mar 02, 2017 | 49.90 | 49.95 | 49.87 | 49.92 | 71,808 | +0.05(+0.10%) |
Mar 01, 2017 | 49.98 | 50.03 | 49.88 | 49.88 | 67,734 | -0.15(-0.29%) |
Feb 28, 2017 | 50.05 | 50.09 | 50.02 | 50.02 | 48,822 | +0.00(+0.01%) |
Feb 27, 2017 | 50.03 | 50.13 | 49.98 | 50.02 | 161,070 | -0.14(-0.28%) |
Feb 24, 2017 | 50.10 | 50.16 | 50.02 | 50.16 | 69,100 | +0.25(+0.51%) |
Feb 23, 2017 | 49.93 | 49.96 | 49.90 | 49.91 | 30,545 | +0.01(+0.02%) |
Feb 22, 2017 | 49.93 | 49.96 | 49.89 | 49.90 | 30,981 | +0.08(+0.16%) |
Feb 21, 2017 | 49.79 | 49.94 | 49.79 | 49.82 | 57,857 | +0.00(+0.00%) |
Feb 17, 2017 | 49.82 | 49.82 | 49.82 | 0 | +0.05(+0.10%) | |
Feb 16, 2017 | 49.75 | 49.81 | 49.73 | 49.77 | 109,183 | +0.03(+0.05%) |
Feb 15, 2017 | 49.83 | 49.85 | 49.72 | 49.74 | 123,218 | -0.11(-0.22%) |
Feb 14, 2017 | 49.95 | 49.95 | 49.83 | 49.85 | 57,871 | -0.02(-0.03%) |
Feb 13, 2017 | 49.83 | 49.96 | 49.83 | 49.87 | 64,323 | -0.13(-0.25%) |
Feb 10, 2017 | 49.94 | 50.01 | 49.94 | 49.99 | 71,377 | +0.02(+0.03%) |
Feb 09, 2017 | 50.04 | 50.06 | 49.94 | 49.98 | 89,519 | -0.01(-0.03%) |
Feb 08, 2017 | 49.97 | 50.11 | 49.94 | 49.99 | 68,995 | +0.05(+0.10%) |
Feb 07, 2017 | 49.90 | 49.98 | 49.80 | 49.94 | 97,915 | +0.08(+0.16%) |
Feb 06, 2017 | 49.91 | 49.91 | 49.77 | 49.86 | 71,416 | +0.12(+0.24%) |
Feb 03, 2017 | 49.85 | 49.85 | 49.73 | 49.73 | 77,342 | -0.01(-0.03%) |
Feb 02, 2017 | 49.75 | 49.82 | 49.72 | 49.75 | 53,314 | +0.04(+0.07%) |
Feb 01, 2017 | 49.79 | 49.79 | 49.69 | 49.71 | 72,431 | +0.00(+0.00%) |
Jan 31, 2017 | 49.84 | 49.86 | 49.69 | 49.71 | 86,647 | -0.00(-0.01%) |
Jan 30, 2017 | 49.81 | 49.81 | 49.71 | 49.72 | 153,330 | -0.00(-0.01%) |
Jan 27, 2017 | 49.77 | 49.77 | 49.72 | 49.72 | 47,462 | -0.02(-0.04%) |
Jan 26, 2017 | 49.75 | 49.78 | 49.69 | 49.74 | 88,578 | +0.05(+0.10%) |
Jan 25, 2017 | 49.78 | 49.79 | 49.68 | 49.69 | 93,795 | +0.02(+0.03%) |
Jan 24, 2017 | 49.82 | 49.88 | 49.67 | 49.67 | 148,266 | -0.05(-0.10%) |
Jan 23, 2017 | 49.78 | 49.87 | 49.66 | 49.72 | 185,838 | +0.04(+0.08%) |
Jan 20, 2017 | 49.67 | 49.76 | 49.60 | 49.68 | 167,511 | -0.03(-0.05%) |
Jan 19, 2017 | 49.99 | 49.99 | 49.69 | 49.71 | 142,320 | -0.28(-0.56%) |
Jan 18, 2017 | 50.10 | 50.17 | 49.98 | 49.99 | 83,121 | -0.19(-0.39%) |
Jan 17, 2017 | 50.16 | 50.23 | 50.03 | 50.18 | 118,416 | +0.17(+0.34%) |
Jan 13, 2017 | 50.01 | 50.01 | 50.01 | 0 | -0.04(-0.08%) | |
Jan 12, 2017 | 50.15 | 50.18 | 49.98 | 50.05 | 61,967 | +0.12(+0.23%) |
Jan 11, 2017 | 49.81 | 49.96 | 49.81 | 49.94 | 110,918 | +0.18(+0.36%) |
Jan 10, 2017 | 49.87 | 49.90 | 49.74 | 49.75 | 120,744 | -0.03(-0.06%) |
Jan 09, 2017 | 49.89 | 49.89 | 49.73 | 49.78 | 181,651 | +0.06(+0.13%) |
Jan 06, 2017 | 49.76 | 49.80 | 49.69 | 49.72 | 91,425 | -0.08(-0.16%) |
Jan 05, 2017 | 49.59 | 49.80 | 49.59 | 49.80 | 144,149 | +0.22(+0.43%) |
Jan 04, 2017 | 49.59 | 49.76 | 49.59 | 49.59 | 93,676 | -0.14(-0.29%) |
Jan 03, 2017 | 49.70 | 49.80 | 49.63 | 49.73 | 221,012 | -0.03(-0.06%) |
Dec 30, 2016 | 49.76 | 49.76 | 49.76 | 0 | +0.04(+0.09%) | |
Dec 29, 2016 | 49.68 | 49.93 | 49.59 | 49.72 | 593,601 | +0.14(+0.29%) |
Dec 28, 2016 | 49.60 | 49.66 | 49.51 | 49.57 | 933,645 | +0.07(+0.15%) |
Dec 27, 2016 | 49.53 | 49.58 | 49.41 | 49.50 | 225,241 | -0.08(-0.16%) |
Dec 23, 2016 | 49.58 | 49.58 | 49.58 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 49.36 | 49.56 | 49.33 | 49.56 | 366,429 | +0.09(+0.18%) |
Dec 21, 2016 | 49.40 | 49.47 | 49.32 | 49.47 | 276,425 | +0.21(+0.43%) |
Dec 20, 2016 | 49.21 | 49.38 | 49.19 | 49.26 | 191,632 | +0.13(+0.27%) |
Dec 19, 2016 | 49.26 | 49.38 | 49.12 | 49.12 | 208,784 | -0.15(-0.30%) |
Dec 16, 2016 | 49.32 | 49.32 | 49.14 | 49.27 | 272,329 | -0.05(-0.10%) |
Dec 15, 2016 | 49.34 | 49.39 | 49.21 | 49.32 | 563,067 | -0.06(-0.13%) |
Dec 14, 2016 | 49.40 | 49.53 | 49.38 | 49.38 | 186,718 | -0.09(-0.18%) |
Dec 13, 2016 | 49.48 | 49.52 | 49.39 | 49.47 | 131,528 | +0.03(+0.07%) |
Dec 12, 2016 | 49.48 | 49.55 | 49.38 | 49.44 | 311,144 | -0.03(-0.05%) |
Dec 09, 2016 | 49.44 | 49.63 | 49.37 | 49.46 | 239,081 | -0.09(-0.19%) |
Dec 08, 2016 | 49.37 | 49.71 | 49.34 | 49.56 | 354,569 | +0.03(+0.07%) |
Dec 07, 2016 | 49.40 | 49.59 | 49.34 | 49.53 | 165,540 | +0.32(+0.66%) |
Dec 06, 2016 | 48.94 | 49.25 | 48.94 | 49.20 | 244,853 | +0.42(+0.86%) |
Dec 05, 2016 | 48.82 | 48.93 | 48.77 | 48.78 | 218,552 | -0.08(-0.16%) |
Dec 02, 2016 | 48.71 | 49.02 | 48.71 | 48.86 | 244,616 | +0.13(+0.27%) |
Dec 01, 2016 | 48.94 | 48.99 | 48.73 | 48.73 | 171,628 | -0.23(-0.48%) |
Nov 30, 2016 | 49.20 | 49.20 | 48.96 | 48.96 | 106,099 | -0.27(-0.54%) |
Nov 29, 2016 | 49.30 | 49.32 | 49.22 | 49.23 | 109,068 | -0.04(-0.09%) |
Nov 28, 2016 | 49.39 | 49.47 | 49.27 | 49.27 | 68,874 | -0.15(-0.30%) |
Nov 25, 2016 | 49.41 | 49.47 | 49.41 | 49.42 | 24,022 | +0.01(+0.03%) |
Nov 23, 2016 | 49.41 | 49.41 | 49.41 | 0 | -0.09(-0.18%) | |
Nov 22, 2016 | 49.60 | 49.60 | 49.46 | 49.50 | 108,521 | -0.07(-0.13%) |
Nov 21, 2016 | 49.53 | 49.62 | 49.46 | 49.56 | 199,743 | -0.03(-0.06%) |
Nov 18, 2016 | 49.38 | 49.62 | 49.38 | 49.59 | 174,300 | +0.33(+0.67%) |
Nov 17, 2016 | 49.54 | 49.55 | 49.25 | 49.26 | 229,518 | -0.27(-0.55%) |
Nov 16, 2016 | 49.68 | 49.69 | 49.52 | 49.53 | 231,840 | -0.22(-0.44%) |
Nov 15, 2016 | 49.62 | 49.87 | 49.59 | 49.75 | 173,925 | +0.28(+0.57%) |
Nov 14, 2016 | 50.05 | 50.09 | 49.44 | 49.47 | 486,415 | -0.68(-1.36%) |
Nov 11, 2016 | 50.41 | 50.46 | 50.15 | 50.15 | 114,965 | -0.23(-0.46%) |
Nov 10, 2016 | 50.60 | 50.60 | 50.36 | 50.38 | 467,579 | -0.36(-0.71%) |
Nov 09, 2016 | 50.93 | 50.93 | 50.67 | 50.75 | 111,530 | -0.43(-0.84%) |
Nov 08, 2016 | 51.21 | 51.21 | 51.12 | 51.17 | 60,960 | -0.12(-0.23%) |
Nov 07, 2016 | 51.09 | 51.20 | 51.09 | 51.29 | 115,009 | +0.08(+0.15%) |
Nov 04, 2016 | 51.21 | 51.24 | 51.20 | 51.21 | 60,224 | +0.03(+0.06%) |
Nov 03, 2016 | 51.18 | 51.23 | 51.15 | 51.18 | 47,744 | -0.00(-0.00%) |
Nov 02, 2016 | 51.20 | 51.25 | 51.10 | 51.19 | 67,178 | +0.10(+0.20%) |
Nov 01, 2016 | 51.13 | 51.15 | 51.08 | 51.08 | 35,475 | -0.08(-0.15%) |
Oct 31, 2016 | 51.12 | 51.16 | 51.06 | 51.16 | 59,238 | +0.07(+0.14%) |
Oct 28, 2016 | 51.03 | 51.13 | 51.02 | 51.09 | 134,734 | +0.06(+0.12%) |
Oct 27, 2016 | 51.05 | 51.06 | 51.01 | 51.02 | 45,269 | -0.10(-0.20%) |
Oct 26, 2016 | 51.07 | 51.14 | 51.07 | 51.13 | 49,856 | -0.02(-0.04%) |
Oct 25, 2016 | 51.12 | 51.16 | 51.10 | 51.15 | 55,090 | +0.04(+0.08%) |
Oct 24, 2016 | 51.17 | 51.17 | 51.07 | 51.11 | 79,270 | -0.05(-0.10%) |
Oct 21, 2016 | 51.18 | 51.20 | 51.14 | 51.16 | 90,073 | -0.01(-0.03%) |
Oct 20, 2016 | 51.12 | 51.17 | 51.09 | 51.17 | 58,151 | +0.07(+0.13%) |
Oct 19, 2016 | 51.03 | 51.10 | 51.03 | 51.10 | 61,977 | +0.04(+0.08%) |
Oct 18, 2016 | 51.02 | 51.09 | 51.01 | 51.06 | 90,383 | -0.01(-0.01%) |
Oct 17, 2016 | 51.03 | 51.15 | 51.02 | 51.07 | 101,881 | +0.02(+0.04%) |
Oct 14, 2016 | 51.17 | 51.17 | 51.05 | 51.05 | 68,763 | -0.16(-0.31%) |
Oct 13, 2016 | 51.20 | 51.21 | 51.15 | 51.21 | 94,918 | +0.06(+0.11%) |
Oct 12, 2016 | 51.16 | 51.18 | 51.15 | 51.15 | 60,234 | -0.10(-0.19%) |
Oct 11, 2016 | 51.27 | 51.28 | 51.23 | 51.25 | 67,438 | -0.06(-0.13%) |
Oct 10, 2016 | 51.29 | 51.31 | 51.27 | 51.31 | 24,743 | -0.01(-0.02%) |
Oct 07, 2016 | 51.30 | 51.38 | 51.28 | 51.32 | 33,818 | +0.00(+0.00%) |
Oct 06, 2016 | 51.35 | 51.35 | 51.28 | 51.32 | 271,131 | -0.02(-0.04%) |
Oct 05, 2016 | 51.42 | 51.51 | 51.30 | 51.34 | 147,744 | -0.23(-0.45%) |
Oct 04, 2016 | 51.59 | 51.61 | 51.53 | 51.57 | 46,585 | -0.01(-0.02%) |
Oct 03, 2016 | 51.65 | 51.67 | 51.55 | 51.58 | 67,445 | -0.06(-0.13%) |
Sep 30, 2016 | 51.64 | 51.70 | 51.62 | 51.65 | 51,578 | -0.06(-0.11%) |
Sep 29, 2016 | 51.65 | 51.73 | 51.65 | 51.70 | 45,953 | -0.00(-0.01%) |
Sep 28, 2016 | 51.66 | 51.73 | 51.66 | 51.71 | 86,983 | -0.01(-0.03%) |
Sep 27, 2016 | 51.67 | 51.79 | 51.64 | 51.72 | 57,448 | +0.08(+0.15%) |
Sep 26, 2016 | 51.63 | 51.68 | 51.63 | 51.64 | 45,621 | -0.00(-0.00%) |
Sep 23, 2016 | 51.63 | 51.69 | 51.59 | 51.65 | 96,994 | +0.02(+0.04%) |
Sep 22, 2016 | 51.60 | 51.65 | 51.57 | 51.63 | 58,233 | +0.04(+0.07%) |
Sep 21, 2016 | 51.54 | 51.63 | 51.54 | 51.59 | 36,234 | -0.00(-0.01%) |
Sep 20, 2016 | 51.60 | 51.62 | 51.59 | 51.59 | 43,242 | -0.00(-0.00%) |
Sep 19, 2016 | 51.61 | 51.62 | 51.59 | 51.59 | 64,598 | -0.02(-0.04%) |
Sep 16, 2016 | 51.64 | 51.64 | 51.59 | 51.61 | 94,091 | +0.00(+0.01%) |
Sep 15, 2016 | 51.62 | 51.64 | 51.59 | 51.61 | 167,893 | -0.03(-0.05%) |
Sep 14, 2016 | 51.67 | 51.67 | 51.60 | 51.63 | 97,702 | +0.00(+0.01%) |
Sep 13, 2016 | 51.72 | 51.73 | 51.59 | 51.63 | 94,122 | -0.09(-0.17%) |
Sep 12, 2016 | 51.79 | 51.79 | 51.72 | 51.72 | 129,641 | -0.07(-0.13%) |
Sep 09, 2016 | 51.83 | 51.86 | 51.77 | 51.79 | 100,146 | -0.08(-0.16%) |
Sep 08, 2016 | 51.90 | 51.90 | 51.85 | 51.87 | 103,661 | -0.03(-0.07%) |
Sep 07, 2016 | 51.94 | 51.94 | 51.87 | 51.90 | 80,898 | -0.04(-0.07%) |
Sep 06, 2016 | 51.93 | 51.97 | 51.92 | 51.94 | 141,169 | +0.02(+0.04%) |
Sep 02, 2016 | 51.94 | 51.92 | 51.92 | 51.92 | 51,643 | -0.03(-0.05%) |
Sep 01, 2016 | 51.95 | 52.02 | 51.93 | 51.95 | 97,615 | -0.04(-0.08%) |
Aug 31, 2016 | 51.97 | 52.02 | 51.97 | 51.99 | 78,772 | +0.01(+0.02%) |
Aug 30, 2016 | 51.97 | 52.04 | 51.97 | 51.98 | 26,217 | -0.01(-0.02%) |
Aug 29, 2016 | 52.01 | 52.08 | 51.97 | 52.00 | 90,421 | +0.04(+0.08%) |
Aug 26, 2016 | 51.98 | 51.99 | 51.95 | 51.96 | 62,082 | +0.00(+0.01%) |
Aug 25, 2016 | 51.98 | 52.04 | 51.95 | 51.95 | 107,757 | +0.00(+0.00%) |
Aug 24, 2016 | 51.95 | 52.00 | 51.94 | 51.95 | 37,869 | +0.01(+0.01%) |
Aug 23, 2016 | 52.00 | 52.00 | 51.93 | 51.94 | 57,494 | +0.02(+0.03%) |
Aug 22, 2016 | 52.02 | 52.02 | 51.81 | 51.93 | 210,921 | -0.03(-0.07%) |
Aug 19, 2016 | 51.96 | 51.98 | 51.94 | 51.96 | 58,536 | +0.02(+0.03%) |
Aug 18, 2016 | 51.96 | 52.01 | 51.93 | 51.95 | 53,329 | +0.02(+0.04%) |
Aug 17, 2016 | 51.89 | 51.96 | 51.89 | 51.92 | 60,619 | +0.02(+0.04%) |
Aug 16, 2016 | 52.01 | 52.01 | 51.86 | 51.91 | 51,990 | -0.01(-0.01%) |
Aug 15, 2016 | 51.90 | 51.94 | 51.83 | 51.91 | 67,645 | +0.00(+0.01%) |
Aug 12, 2016 | 51.89 | 51.92 | 51.83 | 51.91 | 58,547 | +0.11(+0.21%) |
Aug 11, 2016 | 51.84 | 51.86 | 51.80 | 51.80 | 90,257 | -0.03(-0.06%) |
Aug 10, 2016 | 51.82 | 51.84 | 51.78 | 51.83 | 44,176 | +0.06(+0.12%) |
Aug 09, 2016 | 51.73 | 51.83 | 51.73 | 51.77 | 101,455 | +0.00(+0.01%) |
Aug 08, 2016 | 51.78 | 51.83 | 51.72 | 51.77 | 108,309 | +0.03(+0.05%) |
Aug 05, 2016 | 51.81 | 51.81 | 51.73 | 51.74 | 54,851 | -0.07(-0.14%) |
Aug 04, 2016 | 51.74 | 51.87 | 51.74 | 51.81 | 34,427 | +0.06(+0.12%) |
Aug 03, 2016 | 51.77 | 51.77 | 51.69 | 51.75 | 25,009 | +0.10(+0.19%) |
Aug 02, 2016 | 51.76 | 51.76 | 51.65 | 51.66 | 119,141 | -0.20(-0.39%) |
Aug 01, 2016 | 51.69 | 51.86 | 51.69 | 51.86 | 114,188 | +0.02(+0.03%) |
Jul 29, 2016 | 51.83 | 51.86 | 51.81 | 51.84 | 72,098 | +0.05(+0.09%) |
Jul 28, 2016 | 51.76 | 51.84 | 51.74 | 51.79 | 44,473 | +0.01(+0.02%) |
Jul 27, 2016 | 51.74 | 51.82 | 51.73 | 51.78 | 90,919 | +0.06(+0.12%) |
Jul 26, 2016 | 51.65 | 51.76 | 51.65 | 51.72 | 40,308 | +0.01(+0.01%) |
Jul 25, 2016 | 51.72 | 51.74 | 51.69 | 51.71 | 36,049 | +0.05(+0.09%) |
Jul 22, 2016 | 51.64 | 51.71 | 51.64 | 51.67 | 60,817 | -0.01(-0.01%) |
Jul 21, 2016 | 51.75 | 51.75 | 51.66 | 51.67 | 93,269 | -0.02(-0.04%) |
Jul 20, 2016 | 51.75 | 51.75 | 51.67 | 51.69 | 82,985 | -0.06(-0.12%) |
Jul 19, 2016 | 51.76 | 51.79 | 51.74 | 51.76 | 208,316 | +0.00(+0.00%) |
Jul 18, 2016 | 51.81 | 51.81 | 51.73 | 51.75 | 34,939 | +0.03(+0.05%) |
Jul 15, 2016 | 51.83 | 51.83 | 51.72 | 51.73 | 91,038 | -0.12(-0.24%) |
Jul 14, 2016 | 51.87 | 51.87 | 51.82 | 51.85 | 42,357 | -0.09(-0.18%) |
Jul 13, 2016 | 51.90 | 52.01 | 51.89 | 51.94 | 41,358 | +0.01(+0.02%) |
Jul 12, 2016 | 52.02 | 52.02 | 51.87 | 51.93 | 71,969 | -0.12(-0.22%) |
Jul 11, 2016 | 52.04 | 52.06 | 52.01 | 52.05 | 46,551 | +0.00(+0.01%) |
Jul 08, 2016 | 52.08 | 52.11 | 51.98 | 52.04 | 105,356 | -0.07(-0.13%) |
Jul 07, 2016 | 52.13 | 52.16 | 52.05 | 52.11 | 35,690 | -0.06(-0.11%) |
Jul 06, 2016 | 52.17 | 52.21 | 52.12 | 52.17 | 84,788 | +0.06(+0.12%) |
Jul 05, 2016 | 52.05 | 52.15 | 52.05 | 52.10 | 165,674 | +0.09(+0.16%) |
Jul 01, 2016 | 52.02 | 52.02 | 52.02 | 52.02 | 71,296 | +0.07(+0.14%) |
Jun 30, 2016 | 51.97 | 51.97 | 51.83 | 51.94 | 60,041 | +0.03(+0.06%) |
Jun 29, 2016 | 52.00 | 52.00 | 51.89 | 51.92 | 40,399 | -0.09(-0.16%) |
Jun 28, 2016 | 52.06 | 52.07 | 51.97 | 52.00 | 65,041 | -0.06(-0.12%) |
Jun 27, 2016 | 51.99 | 52.14 | 51.99 | 52.06 | 69,226 | +0.23(+0.44%) |
Jun 24, 2016 | 51.86 | 51.97 | 51.78 | 51.84 | 27,786 | +0.31(+0.59%) |
Jun 23, 2016 | 51.57 | 51.57 | 51.45 | 51.53 | 35,246 | -0.05(-0.10%) |
Jun 22, 2016 | 51.67 | 51.67 | 51.58 | 51.59 | 39,877 | +0.01(+0.02%) |
Jun 21, 2016 | 51.69 | 51.69 | 51.57 | 51.57 | 39,207 | -0.12(-0.24%) |
Jun 20, 2016 | 51.71 | 51.71 | 51.65 | 51.70 | 35,269 | -0.07(-0.14%) |
Jun 17, 2016 | 51.67 | 51.77 | 51.67 | 51.77 | 27,863 | +0.01(+0.02%) |
Jun 16, 2016 | 51.72 | 51.77 | 51.72 | 51.76 | 34,506 | +0.06(+0.11%) |
Jun 15, 2016 | 51.66 | 51.72 | 51.58 | 51.71 | 31,315 | +0.08(+0.16%) |
Jun 14, 2016 | 51.63 | 51.66 | 51.60 | 51.63 | 32,462 | +0.06(+0.11%) |
Jun 13, 2016 | 51.58 | 51.60 | 51.52 | 51.57 | 42,652 | +0.04(+0.07%) |
Jun 10, 2016 | 51.47 | 51.55 | 51.37 | 51.53 | 34,980 | +0.12(+0.23%) |
Jun 09, 2016 | 51.33 | 51.51 | 51.33 | 51.41 | 53,324 | +0.07(+0.13%) |
Jun 08, 2016 | 51.37 | 51.40 | 51.30 | 51.34 | 61,031 | +0.10(+0.19%) |
Jun 07, 2016 | 51.23 | 51.36 | 51.21 | 51.25 | 79,275 | +0.03(+0.07%) |
Jun 06, 2016 | 51.20 | 51.29 | 51.14 | 51.21 | 142,256 | -0.00(-0.00%) |
Jun 03, 2016 | 51.17 | 51.22 | 51.17 | 51.21 | 28,115 | +0.08(+0.16%) |
Jun 02, 2016 | 51.05 | 51.14 | 51.05 | 51.13 | 45,984 | +0.05(+0.10%) |