Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 55.35 | 55.73 | 55.35 | 55.60 | 118,008 | +0.28(+0.51%) |
May 30, 2017 | 55.17 | 55.40 | 55.08 | 55.32 | 39,338 | +0.16(+0.28%) |
May 26, 2017 | 55.13 | 55.23 | 55.08 | 55.16 | 30,606 | -0.00(-0.01%) |
May 25, 2017 | 54.78 | 55.24 | 54.71 | 55.16 | 34,815 | +0.45(+0.82%) |
May 24, 2017 | 54.43 | 54.78 | 54.43 | 54.72 | 179,759 | +0.35(+0.64%) |
May 23, 2017 | 54.25 | 54.68 | 54.25 | 54.37 | 80,310 | +0.12(+0.21%) |
May 22, 2017 | 53.71 | 54.31 | 53.71 | 54.25 | 75,717 | +0.48(+0.88%) |
May 19, 2017 | 53.55 | 53.80 | 53.38 | 53.78 | 69,611 | +0.19(+0.35%) |
May 18, 2017 | 53.50 | 53.71 | 53.14 | 53.59 | 119,878 | +0.17(+0.32%) |
May 17, 2017 | 53.29 | 53.60 | 53.15 | 53.42 | 63,670 | +0.20(+0.37%) |
May 16, 2017 | 53.61 | 53.72 | 53.20 | 53.22 | 52,748 | -0.44(-0.82%) |
May 15, 2017 | 53.49 | 53.78 | 53.49 | 53.66 | 44,757 | +0.19(+0.36%) |
May 12, 2017 | 53.24 | 53.56 | 53.24 | 53.46 | 102,214 | +0.25(+0.47%) |
May 11, 2017 | 53.03 | 53.21 | 52.85 | 53.21 | 66,503 | +0.08(+0.16%) |
May 10, 2017 | 53.08 | 53.19 | 52.86 | 53.13 | 45,427 | +0.14(+0.27%) |
May 09, 2017 | 53.37 | 53.37 | 52.92 | 52.99 | 86,624 | -0.47(-0.87%) |
May 08, 2017 | 53.49 | 53.50 | 53.18 | 53.45 | 92,532 | -0.03(-0.06%) |
May 05, 2017 | 53.19 | 53.61 | 53.19 | 53.49 | 181,702 | +0.36(+0.68%) |
May 04, 2017 | 52.81 | 53.17 | 52.79 | 53.12 | 480,696 | +0.17(+0.31%) |
May 03, 2017 | 53.16 | 53.18 | 52.94 | 52.96 | 346,929 | -0.21(-0.40%) |
May 02, 2017 | 53.14 | 53.35 | 52.98 | 53.17 | 626,219 | +0.03(+0.06%) |
May 01, 2017 | 53.49 | 53.53 | 53.03 | 53.13 | 305,175 | -0.28(-0.52%) |
Apr 28, 2017 | 53.63 | 53.65 | 53.27 | 53.41 | 302,472 | -0.30(-0.56%) |
Apr 27, 2017 | 53.50 | 53.97 | 53.50 | 53.71 | 341,844 | +0.17(+0.32%) |
Apr 26, 2017 | 53.57 | 53.90 | 53.48 | 53.54 | 195,170 | -0.12(-0.22%) |
Apr 25, 2017 | 53.59 | 53.73 | 53.40 | 53.66 | 328,398 | -0.05(-0.10%) |
Apr 24, 2017 | 53.47 | 53.75 | 53.19 | 53.71 | 198,490 | +0.24(+0.45%) |
Apr 21, 2017 | 53.15 | 53.64 | 53.06 | 53.47 | 377,915 | +0.32(+0.61%) |
Apr 20, 2017 | 53.30 | 53.30 | 52.82 | 53.15 | 414,069 | -0.24(-0.45%) |
Apr 19, 2017 | 53.71 | 53.72 | 53.24 | 53.39 | 315,775 | -0.39(-0.72%) |
Apr 18, 2017 | 53.69 | 53.86 | 53.61 | 53.78 | 202,924 | +0.08(+0.15%) |
Apr 17, 2017 | 53.47 | 53.70 | 53.43 | 53.70 | 179,870 | +0.28(+0.53%) |
Apr 13, 2017 | 53.63 | 53.65 | 53.20 | 53.42 | 528,488 | -0.22(-0.42%) |
Apr 12, 2017 | 53.21 | 53.65 | 53.01 | 53.64 | 258,842 | +0.35(+0.65%) |
Apr 11, 2017 | 53.24 | 53.34 | 52.96 | 53.29 | 217,807 | +0.03(+0.05%) |
Apr 10, 2017 | 53.26 | 53.31 | 52.94 | 53.26 | 250,585 | +0.07(+0.13%) |
Apr 07, 2017 | 53.61 | 53.67 | 53.17 | 53.19 | 334,620 | -0.26(-0.49%) |
Apr 06, 2017 | 53.49 | 53.51 | 53.22 | 53.46 | 191,390 | -0.05(-0.09%) |
Apr 05, 2017 | 53.18 | 53.57 | 53.10 | 53.51 | 327,123 | +0.27(+0.50%) |
Apr 04, 2017 | 52.97 | 53.43 | 52.92 | 53.24 | 886,564 | +0.18(+0.34%) |
Apr 03, 2017 | 53.13 | 53.13 | 52.65 | 53.06 | 2,215,937 | -0.01(-0.02%) |
Mar 31, 2017 | 52.98 | 53.32 | 52.88 | 53.06 | 245,483 | +0.16(+0.30%) |
Mar 30, 2017 | 53.21 | 53.21 | 52.74 | 52.91 | 435,426 | -0.34(-0.64%) |
Mar 29, 2017 | 53.42 | 53.42 | 53.04 | 53.25 | 366,219 | -0.19(-0.35%) |
Mar 28, 2017 | 53.38 | 53.47 | 53.17 | 53.43 | 220,702 | +0.05(+0.09%) |
Mar 27, 2017 | 53.78 | 53.93 | 53.21 | 53.39 | 177,815 | -0.24(-0.45%) |
Mar 24, 2017 | 53.44 | 53.76 | 53.37 | 53.63 | 143,121 | +0.23(+0.44%) |
Mar 23, 2017 | 53.43 | 53.86 | 53.27 | 53.39 | 181,493 | -0.12(-0.23%) |
Mar 22, 2017 | 53.37 | 53.83 | 53.32 | 53.52 | 268,756 | +0.20(+0.37%) |
Mar 21, 2017 | 52.58 | 53.50 | 52.58 | 53.32 | 243,592 | +0.71(+1.36%) |
Mar 20, 2017 | 53.01 | 53.13 | 52.47 | 52.60 | 256,241 | -0.38(-0.71%) |
Mar 17, 2017 | 52.75 | 53.24 | 52.75 | 52.98 | 452,390 | +0.33(+0.63%) |
Mar 16, 2017 | 53.09 | 53.09 | 52.54 | 52.65 | 675,427 | -0.55(-1.04%) |
Mar 15, 2017 | 52.43 | 53.44 | 52.43 | 53.20 | 659,628 | +0.89(+1.70%) |
Mar 14, 2017 | 52.37 | 52.47 | 52.20 | 52.31 | 179,179 | -0.08(-0.15%) |
Mar 13, 2017 | 52.19 | 52.43 | 52.19 | 52.39 | 315,926 | +0.14(+0.26%) |
Mar 10, 2017 | 52.08 | 52.32 | 51.94 | 52.26 | 432,481 | +0.44(+0.85%) |
Mar 09, 2017 | 51.94 | 52.16 | 51.79 | 51.82 | 1,170,105 | -0.11(-0.21%) |
Mar 08, 2017 | 52.35 | 52.60 | 51.86 | 51.93 | 276,992 | -0.80(-1.52%) |
Mar 07, 2017 | 52.72 | 52.88 | 52.70 | 52.73 | 168,544 | -0.02(-0.04%) |
Mar 06, 2017 | 52.78 | 52.87 | 52.61 | 52.75 | 498,637 | -0.16(-0.29%) |
Mar 03, 2017 | 53.09 | 53.09 | 52.47 | 52.91 | 191,043 | -0.14(-0.27%) |
Mar 02, 2017 | 52.53 | 53.36 | 52.50 | 53.05 | 135,340 | +0.38(+0.72%) |
Mar 01, 2017 | 52.56 | 53.05 | 52.22 | 52.68 | 507,877 | -0.42(-0.79%) |
Feb 28, 2017 | 52.61 | 53.22 | 52.61 | 53.09 | 692,304 | +0.43(+0.82%) |
Feb 27, 2017 | 52.81 | 52.84 | 52.58 | 52.66 | 1,120,462 | -0.23(-0.43%) |
Feb 24, 2017 | 52.27 | 52.90 | 52.27 | 52.89 | 257,285 | +0.71(+1.37%) |
Feb 23, 2017 | 51.78 | 52.34 | 51.76 | 52.18 | 129,264 | +0.50(+0.97%) |
Feb 22, 2017 | 51.45 | 51.73 | 51.31 | 51.68 | 213,703 | +0.22(+0.43%) |
Feb 21, 2017 | 50.79 | 51.55 | 50.78 | 51.45 | 145,126 | +0.51(+1.01%) |
Feb 17, 2017 | 50.94 | 50.94 | 50.94 | 0 | +0.02(+0.03%) | |
Feb 16, 2017 | 50.44 | 50.93 | 50.42 | 50.92 | 110,573 | +0.48(+0.95%) |
Feb 15, 2017 | 50.29 | 50.45 | 50.08 | 50.44 | 99,097 | -0.14(-0.28%) |
Feb 14, 2017 | 50.86 | 50.86 | 50.34 | 50.59 | 110,010 | -0.37(-0.72%) |
Feb 13, 2017 | 50.76 | 50.96 | 50.60 | 50.95 | 768,344 | +0.22(+0.43%) |
Feb 10, 2017 | 50.31 | 50.76 | 50.31 | 50.74 | 210,951 | +0.34(+0.68%) |
Feb 09, 2017 | 50.68 | 50.83 | 50.27 | 50.39 | 294,259 | -0.38(-0.74%) |
Feb 08, 2017 | 50.41 | 50.80 | 50.34 | 50.77 | 211,080 | +0.46(+0.90%) |
Feb 07, 2017 | 50.24 | 50.39 | 50.16 | 50.31 | 203,987 | +0.08(+0.16%) |
Feb 06, 2017 | 50.45 | 50.52 | 50.19 | 50.23 | 163,851 | -0.13(-0.25%) |
Feb 03, 2017 | 50.40 | 50.52 | 50.23 | 50.36 | 123,293 | +0.15(+0.29%) |
Feb 02, 2017 | 49.80 | 50.21 | 49.60 | 50.21 | 116,929 | +0.50(+1.00%) |
Feb 01, 2017 | 50.35 | 50.35 | 49.58 | 49.71 | 344,923 | -0.89(-1.75%) |
Jan 31, 2017 | 49.76 | 50.60 | 49.76 | 50.60 | 245,474 | +0.83(+1.66%) |
Jan 30, 2017 | 49.76 | 49.92 | 49.53 | 49.77 | 189,785 | -0.04(-0.07%) |
Jan 27, 2017 | 49.91 | 50.05 | 49.73 | 49.81 | 96,717 | -0.03(-0.07%) |
Jan 26, 2017 | 49.76 | 50.07 | 49.64 | 49.84 | 183,588 | +0.04(+0.07%) |
Jan 25, 2017 | 49.67 | 49.85 | 49.58 | 49.80 | 673,187 | -0.01(-0.02%) |
Jan 24, 2017 | 49.76 | 49.95 | 49.69 | 49.82 | 172,550 | +0.02(+0.03%) |
Jan 23, 2017 | 50.10 | 50.17 | 49.74 | 49.80 | 218,297 | -0.21(-0.43%) |
Jan 20, 2017 | 50.03 | 50.15 | 49.74 | 50.01 | 114,779 | +0.06(+0.11%) |
Jan 19, 2017 | 50.22 | 50.36 | 49.84 | 49.96 | 329,558 | -0.45(-0.90%) |
Jan 18, 2017 | 50.37 | 50.59 | 50.32 | 50.41 | 94,143 | -0.07(-0.14%) |
Jan 17, 2017 | 50.03 | 50.60 | 50.03 | 50.48 | 102,900 | +0.56(+1.13%) |
Jan 13, 2017 | 49.92 | 49.92 | 49.92 | 0 | -0.09(-0.19%) | |
Jan 12, 2017 | 49.97 | 50.04 | 49.66 | 50.01 | 332,913 | +0.08(+0.16%) |
Jan 11, 2017 | 49.48 | 49.95 | 49.38 | 49.93 | 100,938 | +0.50(+1.00%) |
Jan 10, 2017 | 49.48 | 49.53 | 49.22 | 49.43 | 64,980 | -0.10(-0.21%) |
Jan 09, 2017 | 50.29 | 50.35 | 49.53 | 49.53 | 326,388 | -0.71(-1.40%) |
Jan 06, 2017 | 49.90 | 50.33 | 49.86 | 50.24 | 222,200 | +0.18(+0.35%) |
Jan 05, 2017 | 50.09 | 50.17 | 49.62 | 50.06 | 169,768 | +0.03(+0.07%) |
Jan 04, 2017 | 49.89 | 50.29 | 49.88 | 50.03 | 169,361 | +0.22(+0.44%) |
Jan 03, 2017 | 49.92 | 49.99 | 49.55 | 49.81 | 354,368 | -0.16(-0.32%) |
Dec 30, 2016 | 49.97 | 49.97 | 49.97 | 0 | -0.28(-0.56%) | |
Dec 29, 2016 | 49.81 | 50.26 | 49.70 | 50.25 | 62,037 | +0.64(+1.28%) |
Dec 28, 2016 | 50.15 | 50.15 | 49.53 | 49.62 | 70,115 | -0.49(-0.97%) |
Dec 27, 2016 | 49.98 | 50.20 | 49.85 | 50.10 | 116,069 | +0.07(+0.13%) |
Dec 23, 2016 | 50.04 | 50.04 | 50.04 | 0 | -0.03(-0.07%) | |
Dec 22, 2016 | 49.77 | 50.12 | 49.76 | 50.07 | 142,515 | +0.17(+0.34%) |
Dec 21, 2016 | 50.05 | 50.31 | 49.88 | 49.90 | 164,831 | -0.17(-0.33%) |
Dec 20, 2016 | 49.96 | 50.20 | 49.90 | 50.07 | 263,494 | +0.05(+0.10%) |
Dec 19, 2016 | 50.06 | 50.06 | 49.63 | 50.02 | 164,999 | +0.17(+0.35%) |
Dec 16, 2016 | 49.32 | 50.01 | 49.32 | 49.85 | 193,844 | +0.60(+1.21%) |
Dec 15, 2016 | 48.82 | 49.31 | 48.58 | 49.25 | 427,128 | +0.32(+0.66%) |
Dec 14, 2016 | 50.09 | 50.40 | 48.88 | 48.92 | 355,791 | -1.00(-2.01%) |
Dec 13, 2016 | 49.55 | 49.97 | 49.53 | 49.93 | 236,666 | +0.46(+0.93%) |
Dec 12, 2016 | 48.84 | 49.50 | 48.84 | 49.47 | 202,857 | +0.47(+0.96%) |
Dec 09, 2016 | 48.46 | 49.01 | 48.46 | 49.00 | 193,221 | +0.45(+0.94%) |
Dec 08, 2016 | 48.04 | 48.57 | 47.74 | 48.54 | 148,627 | +0.16(+0.33%) |
Dec 07, 2016 | 47.91 | 48.38 | 47.89 | 48.38 | 279,402 | +0.66(+1.39%) |
Dec 06, 2016 | 47.93 | 47.97 | 47.66 | 47.72 | 267,789 | -0.08(-0.16%) |
Dec 05, 2016 | 47.59 | 47.83 | 47.17 | 47.80 | 119,406 | +0.09(+0.18%) |
Dec 02, 2016 | 47.60 | 48.07 | 47.45 | 47.71 | 274,696 | +0.38(+0.81%) |
Dec 01, 2016 | 47.39 | 47.53 | 47.00 | 47.33 | 630,658 | -0.39(-0.81%) |
Nov 30, 2016 | 48.72 | 48.72 | 47.72 | 47.72 | 489,648 | -1.56(-3.17%) |
Nov 29, 2016 | 48.95 | 49.49 | 48.90 | 49.28 | 270,098 | +0.17(+0.36%) |
Nov 28, 2016 | 48.35 | 49.16 | 48.35 | 49.11 | 280,278 | +0.93(+1.94%) |
Nov 25, 2016 | 47.54 | 48.31 | 47.54 | 48.17 | 419,419 | +0.64(+1.35%) |
Nov 23, 2016 | 47.53 | 47.53 | 47.53 | 0 | -0.45(-0.95%) | |
Nov 22, 2016 | 47.81 | 48.04 | 47.60 | 47.99 | 267,782 | +0.21(+0.43%) |
Nov 21, 2016 | 47.35 | 47.78 | 47.35 | 47.78 | 110,328 | +0.54(+1.15%) |
Nov 18, 2016 | 47.50 | 47.60 | 47.07 | 47.23 | 276,054 | -0.13(-0.27%) |
Nov 17, 2016 | 47.26 | 47.61 | 47.20 | 47.36 | 293,488 | -0.01(-0.02%) |
Nov 16, 2016 | 47.73 | 47.96 | 47.08 | 47.37 | 199,133 | -0.30(-0.64%) |
Nov 15, 2016 | 46.88 | 47.75 | 46.88 | 47.68 | 405,395 | +0.73(+1.55%) |
Nov 14, 2016 | 46.63 | 47.03 | 46.27 | 46.95 | 365,349 | +0.02(+0.05%) |
Nov 11, 2016 | 47.00 | 47.49 | 46.77 | 46.93 | 272,316 | -0.13(-0.27%) |
Nov 10, 2016 | 48.04 | 48.04 | 46.48 | 47.05 | 815,505 | -1.17(-2.43%) |
Nov 09, 2016 | 48.97 | 48.97 | 48.17 | 48.23 | 665,933 | -1.65(-3.31%) |
Nov 08, 2016 | 49.47 | 50.09 | 49.47 | 49.88 | 475,001 | +0.37(+0.74%) |
Nov 07, 2016 | 48.92 | 49.51 | 48.45 | 49.51 | 770,362 | +0.91(+1.88%) |
Nov 04, 2016 | 49.10 | 49.43 | 48.60 | 48.60 | 374,032 | -0.17(-0.35%) |
Nov 03, 2016 | 48.49 | 48.96 | 48.33 | 48.77 | 194,897 | +0.12(+0.25%) |
Nov 02, 2016 | 49.09 | 49.09 | 48.23 | 48.65 | 743,933 | -0.62(-1.25%) |
Nov 01, 2016 | 50.13 | 50.17 | 49.15 | 49.27 | 584,591 | -0.94(-1.87%) |
Oct 31, 2016 | 49.31 | 50.42 | 49.31 | 50.20 | 909,095 | +0.98(+1.98%) |
Oct 28, 2016 | 49.07 | 49.41 | 48.94 | 49.23 | 159,885 | +0.18(+0.36%) |
Oct 27, 2016 | 49.08 | 49.20 | 48.72 | 49.05 | 186,191 | -0.26(-0.54%) |
Oct 26, 2016 | 49.11 | 49.36 | 48.87 | 49.31 | 77,851 | +0.10(+0.21%) |
Oct 25, 2016 | 48.88 | 49.21 | 48.81 | 49.21 | 355,801 | +0.26(+0.53%) |
Oct 24, 2016 | 48.94 | 49.10 | 48.68 | 48.95 | 169,892 | +0.20(+0.40%) |
Oct 21, 2016 | 48.84 | 48.97 | 48.56 | 48.76 | 201,309 | -0.28(-0.58%) |
Oct 20, 2016 | 49.12 | 49.40 | 48.97 | 49.04 | 269,608 | -0.03(-0.06%) |
Oct 19, 2016 | 49.06 | 49.21 | 48.86 | 49.07 | 283,049 | -0.10(-0.20%) |
Oct 18, 2016 | 49.00 | 49.27 | 48.57 | 49.17 | 229,555 | +0.39(+0.80%) |
Oct 17, 2016 | 48.58 | 48.87 | 48.58 | 48.78 | 193,285 | +0.24(+0.49%) |
Oct 14, 2016 | 48.60 | 48.97 | 48.45 | 48.54 | 211,075 | -0.22(-0.45%) |
Oct 13, 2016 | 48.17 | 49.05 | 48.17 | 48.76 | 304,463 | +0.59(+1.23%) |
Oct 12, 2016 | 47.69 | 48.22 | 47.69 | 48.17 | 358,543 | +0.47(+0.98%) |
Oct 11, 2016 | 48.14 | 48.25 | 47.63 | 47.70 | 632,769 | -0.56(-1.16%) |
Oct 10, 2016 | 47.93 | 48.32 | 47.93 | 48.26 | 279,481 | +0.40(+0.83%) |
Oct 07, 2016 | 48.16 | 48.61 | 47.83 | 47.86 | 730,331 | -0.06(-0.12%) |
Oct 06, 2016 | 47.78 | 48.17 | 47.58 | 47.92 | 1,433,697 | -0.00(-0.01%) |
Oct 05, 2016 | 48.17 | 48.51 | 47.81 | 47.93 | 500,554 | -0.13(-0.28%) |
Oct 04, 2016 | 49.09 | 49.09 | 47.79 | 48.06 | 735,126 | -1.05(-2.14%) |
Oct 03, 2016 | 49.84 | 50.03 | 48.84 | 49.11 | 461,653 | -0.69(-1.38%) |
Sep 30, 2016 | 50.32 | 50.52 | 49.54 | 49.80 | 504,118 | -0.34(-0.67%) |
Sep 29, 2016 | 50.75 | 50.75 | 49.88 | 50.14 | 417,502 | -0.72(-1.42%) |
Sep 28, 2016 | 51.01 | 51.11 | 50.44 | 50.86 | 567,165 | -0.09(-0.18%) |
Sep 27, 2016 | 51.76 | 52.00 | 50.89 | 50.95 | 375,571 | -0.63(-1.21%) |
Sep 26, 2016 | 51.64 | 51.76 | 51.44 | 51.58 | 195,611 | -0.11(-0.21%) |
Sep 23, 2016 | 51.67 | 51.85 | 51.42 | 51.69 | 379,511 | -0.12(-0.23%) |
Sep 22, 2016 | 51.70 | 51.84 | 51.41 | 51.81 | 328,820 | +0.33(+0.65%) |
Sep 21, 2016 | 50.42 | 51.48 | 50.42 | 51.47 | 395,481 | +1.05(+2.09%) |
Sep 20, 2016 | 50.65 | 50.76 | 50.41 | 50.42 | 348,072 | -0.07(-0.14%) |
Sep 19, 2016 | 50.14 | 50.49 | 50.08 | 50.49 | 364,558 | +0.52(+1.03%) |
Sep 16, 2016 | 49.53 | 50.04 | 49.23 | 49.97 | 191,413 | +0.44(+0.90%) |
Sep 15, 2016 | 49.12 | 49.58 | 49.00 | 49.53 | 683,036 | +0.39(+0.79%) |
Sep 14, 2016 | 49.08 | 49.52 | 48.93 | 49.14 | 279,510 | +0.16(+0.33%) |
Sep 13, 2016 | 49.50 | 49.56 | 48.79 | 48.98 | 402,093 | -0.69(-1.40%) |
Sep 12, 2016 | 48.81 | 49.75 | 48.81 | 49.67 | 370,921 | +0.83(+1.69%) |
Sep 09, 2016 | 50.30 | 50.30 | 48.85 | 48.85 | 597,916 | -1.87(-3.68%) |
Sep 08, 2016 | 50.32 | 50.77 | 50.32 | 50.71 | 211,646 | +0.18(+0.36%) |
Sep 07, 2016 | 50.48 | 50.65 | 50.27 | 50.53 | 423,804 | +0.06(+0.11%) |
Sep 06, 2016 | 50.08 | 50.56 | 50.08 | 50.48 | 543,457 | +0.54(+1.07%) |
Sep 02, 2016 | 49.52 | 49.94 | 49.94 | 49.94 | 1,188,445 | +0.61(+1.23%) |
Sep 01, 2016 | 49.50 | 49.58 | 49.25 | 49.33 | 442,164 | -0.20(-0.40%) |
Aug 31, 2016 | 49.38 | 49.58 | 49.24 | 49.53 | 383,374 | +0.13(+0.27%) |
Aug 30, 2016 | 49.89 | 50.10 | 49.33 | 49.40 | 2,128,281 | -0.49(-0.99%) |
Aug 29, 2016 | 49.67 | 49.96 | 49.67 | 49.89 | 288,273 | +0.39(+0.78%) |
Aug 26, 2016 | 50.56 | 50.86 | 49.45 | 49.50 | 545,239 | -0.98(-1.93%) |
Aug 25, 2016 | 50.46 | 50.66 | 50.27 | 50.48 | 249,603 | -0.02(-0.04%) |
Aug 24, 2016 | 50.45 | 50.52 | 50.10 | 50.50 | 257,459 | +0.01(+0.02%) |
Aug 23, 2016 | 50.77 | 50.96 | 50.48 | 50.49 | 170,529 | -0.21(-0.41%) |
Aug 22, 2016 | 50.57 | 50.87 | 50.55 | 50.70 | 259,464 | +0.16(+0.31%) |
Aug 19, 2016 | 50.88 | 50.96 | 50.30 | 50.54 | 378,976 | -0.59(-1.15%) |
Aug 18, 2016 | 50.53 | 51.13 | 50.44 | 51.13 | 474,592 | +0.62(+1.23%) |
Aug 17, 2016 | 49.75 | 50.60 | 49.42 | 50.51 | 865,574 | +0.67(+1.35%) |
Aug 16, 2016 | 50.35 | 50.35 | 49.83 | 49.83 | 360,988 | -0.61(-1.22%) |
Aug 15, 2016 | 51.18 | 51.32 | 50.44 | 50.45 | 389,179 | -0.75(-1.46%) |
Aug 12, 2016 | 51.31 | 51.54 | 51.17 | 51.19 | 320,694 | +0.04(+0.09%) |
Aug 11, 2016 | 51.04 | 51.16 | 50.89 | 51.15 | 359,649 | +0.10(+0.20%) |
Aug 10, 2016 | 51.08 | 51.23 | 50.90 | 51.05 | 308,328 | +0.03(+0.06%) |
Aug 09, 2016 | 51.08 | 51.27 | 50.93 | 51.02 | 473,665 | -0.06(-0.13%) |
Aug 08, 2016 | 51.16 | 51.50 | 50.94 | 51.08 | 285,021 | -0.02(-0.03%) |
Aug 05, 2016 | 51.67 | 51.67 | 51.06 | 51.10 | 424,934 | -0.69(-1.32%) |
Aug 04, 2016 | 51.86 | 52.15 | 51.65 | 51.78 | 282,861 | -0.08(-0.15%) |
Aug 03, 2016 | 52.09 | 52.20 | 51.68 | 51.86 | 326,934 | -0.25(-0.49%) |
Aug 02, 2016 | 52.24 | 52.34 | 51.91 | 52.11 | 617,654 | -0.30(-0.58%) |
Aug 01, 2016 | 52.32 | 52.54 | 52.26 | 52.42 | 2,447,438 | -0.03(-0.05%) |
Jul 29, 2016 | 52.16 | 52.60 | 52.12 | 52.44 | 454,437 | +0.29(+0.56%) |
Jul 28, 2016 | 51.89 | 52.24 | 51.89 | 52.15 | 194,975 | +0.21(+0.40%) |
Jul 27, 2016 | 52.50 | 52.50 | 51.52 | 51.95 | 584,961 | -0.64(-1.22%) |
Jul 26, 2016 | 53.07 | 53.22 | 52.43 | 52.59 | 173,534 | -0.38(-0.72%) |
Jul 25, 2016 | 53.06 | 53.06 | 52.70 | 52.97 | 189,065 | -0.11(-0.21%) |
Jul 22, 2016 | 52.38 | 53.15 | 52.38 | 53.08 | 331,535 | +0.68(+1.29%) |
Jul 21, 2016 | 52.00 | 52.45 | 51.86 | 52.40 | 434,724 | +0.26(+0.50%) |
Jul 20, 2016 | 52.45 | 52.46 | 52.08 | 52.14 | 256,313 | -0.25(-0.49%) |
Jul 19, 2016 | 52.50 | 52.55 | 52.21 | 52.39 | 256,539 | -0.12(-0.22%) |
Jul 18, 2016 | 52.40 | 52.67 | 52.40 | 52.51 | 315,907 | +0.11(+0.22%) |
Jul 15, 2016 | 52.25 | 52.53 | 52.17 | 52.40 | 484,064 | +0.15(+0.29%) |
Jul 14, 2016 | 52.38 | 52.50 | 52.11 | 52.25 | 384,452 | -0.36(-0.69%) |
Jul 13, 2016 | 52.40 | 52.61 | 52.34 | 52.61 | 221,642 | +0.39(+0.74%) |
Jul 12, 2016 | 52.57 | 52.71 | 52.20 | 52.22 | 502,679 | -0.67(-1.27%) |
Jul 11, 2016 | 52.79 | 52.91 | 52.27 | 52.89 | 407,785 | -0.02(-0.03%) |
Jul 08, 2016 | 52.34 | 52.92 | 52.41 | 52.91 | 680,014 | +0.50(+0.95%) |
Jul 07, 2016 | 53.22 | 53.23 | 52.29 | 52.41 | 1,073,631 | -0.96(-1.80%) |
Jul 06, 2016 | 53.13 | 53.38 | 52.90 | 53.37 | 708,156 | +0.17(+0.33%) |
Jul 05, 2016 | 52.87 | 53.31 | 52.87 | 53.20 | 868,593 | +0.31(+0.58%) |
Jul 01, 2016 | 53.21 | 52.89 | 52.89 | 52.89 | 2,024,373 | -0.06(-0.11%) |
Jun 30, 2016 | 52.06 | 52.95 | 51.83 | 52.95 | 740,078 | +1.10(+2.12%) |
Jun 29, 2016 | 51.83 | 52.04 | 51.66 | 51.85 | 307,793 | +0.19(+0.36%) |
Jun 28, 2016 | 51.53 | 51.67 | 51.07 | 51.67 | 345,102 | +0.19(+0.38%) |
Jun 27, 2016 | 50.74 | 51.59 | 50.71 | 51.47 | 750,931 | +0.60(+1.17%) |
Jun 24, 2016 | 50.29 | 51.31 | 50.10 | 50.87 | 766,056 | +0.08(+0.15%) |
Jun 23, 2016 | 50.60 | 50.83 | 50.49 | 50.80 | 268,379 | +0.15(+0.29%) |
Jun 22, 2016 | 50.98 | 50.98 | 50.61 | 50.65 | 145,169 | -0.23(-0.44%) |
Jun 21, 2016 | 50.86 | 51.12 | 50.54 | 50.88 | 241,680 | +0.08(+0.15%) |
Jun 20, 2016 | 50.98 | 51.08 | 50.47 | 50.80 | 326,553 | -0.18(-0.35%) |
Jun 17, 2016 | 50.88 | 50.99 | 50.52 | 50.98 | 320,673 | +0.17(+0.34%) |
Jun 16, 2016 | 50.58 | 50.93 | 50.46 | 50.81 | 1,534,451 | +0.30(+0.59%) |
Jun 15, 2016 | 50.87 | 50.89 | 50.39 | 50.51 | 173,610 | -0.35(-0.69%) |
Jun 14, 2016 | 50.63 | 50.89 | 50.38 | 50.87 | 139,669 | +0.24(+0.47%) |
Jun 13, 2016 | 50.77 | 50.88 | 50.58 | 50.63 | 189,627 | -0.07(-0.13%) |
Jun 10, 2016 | 50.81 | 51.01 | 50.53 | 50.70 | 172,389 | -0.22(-0.43%) |
Jun 09, 2016 | 50.47 | 50.95 | 50.45 | 50.92 | 121,830 | +0.46(+0.92%) |
Jun 08, 2016 | 50.12 | 50.47 | 50.08 | 50.45 | 117,176 | +0.32(+0.63%) |
Jun 07, 2016 | 50.19 | 50.43 | 50.05 | 50.14 | 265,188 | +0.00(+0.00%) |
Jun 06, 2016 | 50.29 | 50.39 | 49.96 | 50.14 | 337,736 | -0.07(-0.14%) |
Jun 03, 2016 | 49.81 | 50.44 | 49.80 | 50.21 | 443,515 | +0.77(+1.56%) |
Jun 02, 2016 | 49.36 | 49.44 | 48.96 | 49.44 | 218,204 | +0.01(+0.02%) |