Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 62.40 | 62.40 | 61.46 | 62.27 | 981,873 | -0.15(-0.24%) |
Apr 27, 2017 | 62.86 | 63.39 | 62.33 | 62.42 | 831,823 | -0.32(-0.51%) |
Apr 26, 2017 | 63.97 | 64.13 | 62.61 | 62.74 | 1,596,923 | -1.01(-1.59%) |
Apr 25, 2017 | 61.14 | 64.49 | 59.53 | 63.76 | 2,901,746 | +6.79(+11.92%) |
Apr 24, 2017 | 56.46 | 57.63 | 56.15 | 56.97 | 872,329 | +1.27(+2.29%) |
Apr 21, 2017 | 56.23 | 56.23 | 55.56 | 55.69 | 500,438 | -0.38(-0.68%) |
Apr 20, 2017 | 56.23 | 56.39 | 55.77 | 56.07 | 656,756 | +0.14(+0.25%) |
Apr 19, 2017 | 56.37 | 56.40 | 55.80 | 55.94 | 345,551 | -0.32(-0.57%) |
Apr 18, 2017 | 56.01 | 56.31 | 55.91 | 56.26 | 390,849 | +0.23(+0.40%) |
Apr 17, 2017 | 55.27 | 56.09 | 55.27 | 56.03 | 285,472 | +0.96(+1.75%) |
Apr 13, 2017 | 55.89 | 56.01 | 55.07 | 55.07 | 503,287 | -0.84(-1.50%) |
Apr 12, 2017 | 55.11 | 56.00 | 54.83 | 55.91 | 894,840 | +0.88(+1.59%) |
Apr 11, 2017 | 54.63 | 55.09 | 54.47 | 55.03 | 540,137 | +0.50(+0.92%) |
Apr 10, 2017 | 54.12 | 54.96 | 54.12 | 54.53 | 386,066 | +0.58(+1.08%) |
Apr 07, 2017 | 53.99 | 54.43 | 53.90 | 53.95 | 443,514 | -0.07(-0.13%) |
Apr 06, 2017 | 53.79 | 54.24 | 53.48 | 54.02 | 411,301 | +0.23(+0.44%) |
Apr 05, 2017 | 53.65 | 54.45 | 53.54 | 53.78 | 515,998 | +0.15(+0.27%) |
Apr 04, 2017 | 53.91 | 54.05 | 53.28 | 53.64 | 527,555 | -0.55(-1.01%) |
Apr 03, 2017 | 54.56 | 54.84 | 53.97 | 54.18 | 511,611 | -0.21(-0.38%) |
Mar 31, 2017 | 54.29 | 54.63 | 54.19 | 54.39 | 630,605 | +0.05(+0.10%) |
Mar 30, 2017 | 54.36 | 54.63 | 54.14 | 54.34 | 372,769 | -0.10(-0.18%) |
Mar 29, 2017 | 54.24 | 54.63 | 54.03 | 54.43 | 408,544 | +0.18(+0.34%) |
Mar 28, 2017 | 53.85 | 54.40 | 53.59 | 54.25 | 456,978 | +0.47(+0.87%) |
Mar 27, 2017 | 53.36 | 53.96 | 53.19 | 53.78 | 439,937 | -0.10(-0.19%) |
Mar 24, 2017 | 54.05 | 54.46 | 53.67 | 53.89 | 488,627 | -0.21(-0.38%) |
Mar 23, 2017 | 53.07 | 54.58 | 53.03 | 54.10 | 921,747 | +1.08(+2.03%) |
Mar 22, 2017 | 52.64 | 53.13 | 52.12 | 53.02 | 545,983 | +0.29(+0.56%) |
Mar 21, 2017 | 53.51 | 53.59 | 52.66 | 52.73 | 587,356 | -0.51(-0.96%) |
Mar 20, 2017 | 52.95 | 53.48 | 52.64 | 53.24 | 638,823 | +0.40(+0.75%) |
Mar 17, 2017 | 52.74 | 53.30 | 52.59 | 52.84 | 1,544,415 | +0.10(+0.20%) |
Mar 16, 2017 | 52.57 | 52.80 | 52.26 | 52.74 | 671,080 | +0.19(+0.36%) |
Mar 15, 2017 | 52.10 | 52.70 | 51.82 | 52.54 | 798,500 | +0.58(+1.12%) |
Mar 14, 2017 | 51.70 | 52.02 | 51.44 | 51.96 | 516,619 | +0.16(+0.31%) |
Mar 13, 2017 | 52.01 | 52.07 | 51.40 | 51.80 | 660,777 | +0.05(+0.10%) |
Mar 10, 2017 | 51.91 | 51.96 | 51.49 | 51.75 | 573,942 | +0.40(+0.79%) |
Mar 09, 2017 | 52.10 | 52.23 | 50.99 | 51.34 | 532,011 | -0.61(-1.17%) |
Mar 08, 2017 | 51.83 | 52.19 | 51.68 | 51.95 | 568,561 | +0.06(+0.12%) |
Mar 07, 2017 | 52.21 | 52.36 | 51.58 | 51.89 | 543,611 | -0.47(-0.90%) |
Mar 06, 2017 | 52.28 | 52.54 | 52.04 | 52.36 | 475,647 | -0.02(-0.03%) |
Mar 03, 2017 | 52.50 | 52.86 | 51.82 | 52.38 | 623,309 | -0.05(-0.10%) |
Mar 02, 2017 | 52.61 | 52.91 | 52.36 | 52.43 | 741,314 | -0.24(-0.46%) |
Mar 01, 2017 | 52.11 | 52.74 | 51.72 | 52.67 | 581,290 | +0.88(+1.71%) |
Feb 28, 2017 | 51.82 | 52.01 | 51.48 | 51.79 | 749,109 | -0.07(-0.13%) |
Feb 27, 2017 | 51.61 | 52.21 | 51.30 | 51.86 | 400,403 | +0.21(+0.42%) |
Feb 24, 2017 | 50.63 | 51.69 | 50.20 | 51.64 | 823,648 | +0.81(+1.59%) |
Feb 23, 2017 | 50.53 | 51.25 | 50.38 | 50.84 | 695,876 | +0.60(+1.19%) |
Feb 22, 2017 | 50.31 | 50.74 | 50.04 | 50.24 | 975,711 | +0.03(+0.07%) |
Feb 21, 2017 | 50.45 | 50.60 | 50.13 | 50.20 | 550,105 | +0.12(+0.24%) |
Feb 17, 2017 | 50.08 | 50.08 | 50.08 | 0 | -0.33(-0.66%) | |
Feb 16, 2017 | 51.46 | 51.72 | 50.22 | 50.42 | 937,788 | -1.03(-2.00%) |
Feb 15, 2017 | 51.46 | 51.78 | 51.30 | 51.45 | 559,733 | -0.15(-0.28%) |
Feb 14, 2017 | 51.34 | 51.97 | 51.23 | 51.59 | 738,446 | -0.04(-0.08%) |
Feb 13, 2017 | 52.75 | 52.88 | 51.46 | 51.64 | 554,489 | -1.03(-1.95%) |
Feb 10, 2017 | 51.92 | 52.78 | 51.58 | 52.66 | 1,075,573 | +1.12(+2.18%) |
Feb 09, 2017 | 51.40 | 52.12 | 50.88 | 51.54 | 878,594 | +0.28(+0.55%) |
Feb 08, 2017 | 51.46 | 51.86 | 51.10 | 51.26 | 826,675 | -0.29(-0.57%) |
Feb 07, 2017 | 51.51 | 52.28 | 51.27 | 51.55 | 844,412 | +0.42(+0.82%) |
Feb 06, 2017 | 51.34 | 51.63 | 51.05 | 51.13 | 641,639 | -0.42(-0.82%) |
Feb 03, 2017 | 51.88 | 51.98 | 51.03 | 51.55 | 774,532 | -0.25(-0.48%) |
Feb 02, 2017 | 50.31 | 53.44 | 50.06 | 51.80 | 2,082,644 | +1.86(+3.73%) |
Feb 01, 2017 | 50.56 | 51.14 | 48.07 | 49.94 | 2,805,884 | -1.83(-3.53%) |
Jan 31, 2017 | 51.68 | 53.11 | 50.96 | 51.76 | 2,020,777 | +1.05(+2.06%) |
Jan 30, 2017 | 49.65 | 50.81 | 49.23 | 50.72 | 1,383,913 | +0.98(+1.97%) |
Jan 27, 2017 | 49.48 | 49.93 | 49.06 | 49.74 | 480,641 | +0.30(+0.61%) |
Jan 26, 2017 | 50.07 | 50.26 | 49.36 | 49.44 | 481,907 | -0.91(-1.81%) |
Jan 25, 2017 | 49.56 | 50.56 | 49.46 | 50.35 | 772,232 | +0.89(+1.80%) |
Jan 24, 2017 | 48.69 | 50.19 | 48.63 | 49.46 | 1,706,350 | +1.13(+2.34%) |
Jan 23, 2017 | 47.65 | 48.48 | 47.64 | 48.33 | 803,328 | +0.33(+0.70%) |
Jan 20, 2017 | 47.70 | 48.21 | 47.30 | 47.99 | 508,810 | +0.51(+1.07%) |
Jan 19, 2017 | 48.24 | 48.32 | 47.42 | 47.48 | 366,932 | -0.66(-1.37%) |
Jan 18, 2017 | 48.40 | 48.81 | 47.63 | 48.14 | 500,513 | -0.37(-0.76%) |
Jan 17, 2017 | 46.77 | 48.54 | 46.72 | 48.51 | 994,164 | +1.60(+3.40%) |
Jan 13, 2017 | 46.92 | 46.92 | 46.92 | 0 | -0.13(-0.27%) | |
Jan 12, 2017 | 46.44 | 47.07 | 46.01 | 47.05 | 855,956 | +0.39(+0.83%) |
Jan 11, 2017 | 46.43 | 47.10 | 46.34 | 46.66 | 589,653 | +0.26(+0.55%) |
Jan 10, 2017 | 46.39 | 46.71 | 46.10 | 46.40 | 456,269 | +0.21(+0.46%) |
Jan 09, 2017 | 47.20 | 47.20 | 46.14 | 46.19 | 601,638 | -1.11(-2.34%) |
Jan 06, 2017 | 46.77 | 47.73 | 46.34 | 47.30 | 561,818 | +0.60(+1.29%) |
Jan 05, 2017 | 47.17 | 47.38 | 46.65 | 46.70 | 784,274 | -0.75(-1.59%) |
Jan 04, 2017 | 47.03 | 47.58 | 46.83 | 47.45 | 819,513 | +0.57(+1.23%) |
Jan 03, 2017 | 45.81 | 46.89 | 45.60 | 46.88 | 979,306 | +1.75(+3.88%) |
Dec 30, 2016 | 45.13 | 45.13 | 45.13 | 0 | -0.29(-0.64%) | |
Dec 29, 2016 | 45.32 | 46.00 | 45.26 | 45.42 | 273,751 | +0.02(+0.04%) |
Dec 28, 2016 | 45.75 | 45.96 | 45.27 | 45.40 | 348,917 | -0.35(-0.77%) |
Dec 27, 2016 | 45.25 | 45.92 | 45.19 | 45.75 | 580,390 | +0.51(+1.14%) |
Dec 23, 2016 | 45.24 | 45.24 | 45.24 | 0 | -0.23(-0.51%) | |
Dec 22, 2016 | 46.19 | 46.19 | 45.45 | 45.47 | 362,222 | -0.58(-1.27%) |
Dec 21, 2016 | 45.86 | 46.50 | 45.78 | 46.05 | 503,707 | +0.04(+0.09%) |
Dec 20, 2016 | 45.61 | 46.01 | 45.56 | 46.01 | 539,714 | +0.46(+1.02%) |
Dec 19, 2016 | 45.52 | 46.00 | 45.31 | 45.55 | 543,594 | +0.02(+0.04%) |
Dec 16, 2016 | 45.40 | 45.71 | 44.87 | 45.53 | 1,474,985 | +0.15(+0.32%) |
Dec 15, 2016 | 46.40 | 46.69 | 44.68 | 45.38 | 1,344,995 | -1.04(-2.24%) |
Dec 14, 2016 | 47.18 | 47.66 | 46.31 | 46.42 | 831,296 | -0.91(-1.93%) |
Dec 13, 2016 | 47.61 | 47.74 | 47.05 | 47.34 | 651,673 | +0.03(+0.05%) |
Dec 12, 2016 | 47.21 | 47.58 | 46.87 | 47.31 | 567,954 | +0.08(+0.16%) |
Dec 09, 2016 | 47.03 | 47.37 | 46.91 | 47.24 | 490,336 | +0.05(+0.11%) |
Dec 08, 2016 | 47.26 | 47.42 | 47.03 | 47.19 | 357,978 | -0.03(-0.07%) |
Dec 07, 2016 | 46.87 | 47.28 | 46.69 | 47.22 | 503,685 | +0.26(+0.56%) |
Dec 06, 2016 | 46.59 | 47.23 | 46.58 | 46.96 | 661,629 | +0.20(+0.43%) |
Dec 05, 2016 | 46.20 | 46.81 | 46.09 | 46.76 | 655,829 | +0.87(+1.90%) |
Dec 02, 2016 | 46.26 | 46.92 | 45.65 | 45.88 | 658,953 | -0.45(-0.97%) |
Dec 01, 2016 | 46.83 | 47.27 | 45.64 | 46.33 | 952,087 | -0.61(-1.30%) |
Nov 30, 2016 | 48.40 | 48.55 | 46.92 | 46.94 | 1,163,787 | -1.95(-3.98%) |
Nov 29, 2016 | 47.88 | 50.08 | 47.68 | 48.89 | 2,182,833 | +1.09(+2.29%) |
Nov 28, 2016 | 48.36 | 48.65 | 47.20 | 47.80 | 1,028,796 | -2.40(-4.77%) |
Nov 25, 2016 | 50.16 | 51.23 | 50.03 | 50.19 | 311,907 | +0.09(+0.19%) |
Nov 23, 2016 | 50.10 | 50.10 | 50.10 | 0 | +0.05(+0.10%) | |
Nov 22, 2016 | 51.00 | 51.00 | 50.03 | 50.05 | 564,652 | -0.56(-1.10%) |
Nov 21, 2016 | 50.12 | 50.79 | 49.84 | 50.61 | 473,952 | +0.74(+1.48%) |
Nov 18, 2016 | 50.10 | 50.35 | 49.72 | 49.87 | 423,994 | -0.24(-0.47%) |
Nov 17, 2016 | 49.41 | 50.28 | 49.19 | 50.11 | 648,356 | +0.77(+1.56%) |
Nov 16, 2016 | 49.58 | 50.17 | 49.27 | 49.34 | 566,082 | -0.42(-0.85%) |
Nov 15, 2016 | 49.45 | 50.39 | 49.13 | 49.76 | 561,147 | +0.36(+0.72%) |
Nov 14, 2016 | 49.82 | 50.20 | 49.21 | 49.41 | 710,204 | -0.22(-0.44%) |
Nov 11, 2016 | 49.07 | 49.84 | 48.73 | 49.63 | 848,123 | +0.49(+1.00%) |
Nov 10, 2016 | 51.23 | 51.39 | 48.94 | 49.13 | 1,113,209 | -1.67(-3.28%) |
Nov 09, 2016 | 50.58 | 51.73 | 49.80 | 50.80 | 984,567 | -0.53(-1.04%) |
Nov 08, 2016 | 50.44 | 51.64 | 50.12 | 51.34 | 290,386 | +0.35(+0.68%) |
Nov 07, 2016 | 50.29 | 51.34 | 50.25 | 50.99 | 636,767 | +1.64(+3.33%) |
Nov 04, 2016 | 49.41 | 50.38 | 49.31 | 49.35 | 487,070 | -0.14(-0.27%) |
Nov 03, 2016 | 49.93 | 49.93 | 49.35 | 49.48 | 420,962 | -0.22(-0.44%) |
Nov 02, 2016 | 49.67 | 50.24 | 49.58 | 49.70 | 440,807 | -0.21(-0.42%) |
Nov 01, 2016 | 50.48 | 50.59 | 49.46 | 49.91 | 480,087 | -0.48(-0.96%) |
Oct 31, 2016 | 50.79 | 50.95 | 50.18 | 50.40 | 435,435 | -0.19(-0.38%) |
Oct 28, 2016 | 50.35 | 51.16 | 50.19 | 50.59 | 302,377 | +0.29(+0.57%) |
Oct 27, 2016 | 50.96 | 51.04 | 50.07 | 50.30 | 452,613 | -0.48(-0.95%) |
Oct 26, 2016 | 50.23 | 51.08 | 50.23 | 50.79 | 472,983 | +0.30(+0.60%) |
Oct 25, 2016 | 50.90 | 51.19 | 50.33 | 50.48 | 714,942 | -0.75(-1.45%) |
Oct 24, 2016 | 51.97 | 52.09 | 50.71 | 51.23 | 638,849 | -0.14(-0.28%) |
Oct 21, 2016 | 50.46 | 51.65 | 50.38 | 51.37 | 564,556 | +0.55(+1.08%) |
Oct 20, 2016 | 51.74 | 51.96 | 50.46 | 50.82 | 904,848 | -1.31(-2.52%) |
Oct 19, 2016 | 53.62 | 54.15 | 51.14 | 52.13 | 1,928,795 | -2.54(-4.65%) |
Oct 18, 2016 | 55.24 | 55.29 | 54.39 | 54.67 | 952,433 | +0.21(+0.39%) |
Oct 17, 2016 | 54.52 | 54.81 | 54.32 | 54.46 | 369,778 | -0.13(-0.23%) |
Oct 14, 2016 | 54.62 | 55.12 | 54.49 | 54.59 | 400,310 | +0.28(+0.51%) |
Oct 13, 2016 | 54.10 | 54.40 | 53.59 | 54.31 | 421,948 | -0.31(-0.57%) |
Oct 12, 2016 | 54.47 | 54.89 | 54.26 | 54.62 | 319,297 | +0.15(+0.28%) |
Oct 11, 2016 | 55.10 | 55.32 | 54.00 | 54.47 | 671,597 | -0.85(-1.53%) |
Oct 10, 2016 | 55.64 | 56.14 | 55.26 | 55.32 | 314,236 | +0.04(+0.08%) |
Oct 07, 2016 | 56.19 | 56.28 | 55.02 | 55.27 | 479,624 | -0.91(-1.63%) |
Oct 06, 2016 | 55.80 | 56.31 | 55.54 | 56.19 | 490,542 | +0.22(+0.39%) |
Oct 05, 2016 | 56.25 | 56.45 | 55.95 | 55.97 | 824,371 | -0.12(-0.21%) |
Oct 04, 2016 | 55.52 | 56.12 | 55.32 | 56.09 | 782,006 | +0.65(+1.18%) |
Oct 03, 2016 | 55.12 | 56.20 | 55.12 | 55.43 | 601,549 | +0.08(+0.15%) |
Sep 30, 2016 | 55.01 | 55.92 | 54.66 | 55.35 | 751,730 | +0.84(+1.54%) |
Sep 29, 2016 | 54.82 | 55.15 | 54.16 | 54.51 | 314,385 | -0.41(-0.74%) |
Sep 28, 2016 | 54.65 | 55.11 | 54.18 | 54.92 | 414,280 | +0.45(+0.82%) |
Sep 27, 2016 | 53.66 | 54.53 | 53.35 | 54.47 | 469,089 | +0.96(+1.79%) |
Sep 26, 2016 | 54.16 | 54.25 | 53.40 | 53.51 | 341,089 | -0.94(-1.73%) |
Sep 23, 2016 | 54.58 | 54.88 | 54.10 | 54.45 | 344,786 | -0.47(-0.85%) |
Sep 22, 2016 | 54.33 | 55.34 | 53.88 | 54.92 | 907,208 | +1.24(+2.30%) |
Sep 21, 2016 | 53.20 | 53.93 | 53.20 | 53.68 | 1,614,815 | +0.64(+1.21%) |
Sep 20, 2016 | 53.61 | 53.86 | 52.89 | 53.04 | 484,478 | -0.56(-1.04%) |
Sep 19, 2016 | 53.60 | 54.39 | 53.43 | 53.60 | 371,768 | +0.29(+0.54%) |
Sep 16, 2016 | 53.59 | 53.59 | 52.79 | 53.31 | 731,909 | -0.50(-0.93%) |
Sep 15, 2016 | 53.03 | 53.84 | 52.95 | 53.81 | 412,465 | +0.82(+1.55%) |
Sep 14, 2016 | 52.94 | 53.52 | 52.79 | 52.99 | 347,709 | -0.03(-0.05%) |
Sep 13, 2016 | 53.33 | 53.67 | 52.30 | 53.01 | 472,766 | -0.93(-1.72%) |
Sep 12, 2016 | 52.80 | 54.07 | 52.62 | 53.94 | 341,078 | +0.72(+1.35%) |
Sep 09, 2016 | 54.03 | 54.26 | 53.20 | 53.22 | 533,314 | -1.41(-2.58%) |
Sep 08, 2016 | 54.70 | 54.78 | 54.24 | 54.63 | 338,047 | -0.18(-0.34%) |
Sep 07, 2016 | 54.56 | 54.83 | 54.28 | 54.81 | 486,088 | +0.23(+0.41%) |
Sep 06, 2016 | 55.00 | 55.00 | 54.37 | 54.59 | 311,657 | -0.16(-0.29%) |
Sep 02, 2016 | 54.70 | 54.75 | 54.75 | 54.75 | 659,510 | +0.31(+0.57%) |
Sep 01, 2016 | 54.91 | 55.01 | 54.04 | 54.44 | 442,553 | -0.46(-0.84%) |
Aug 31, 2016 | 55.07 | 55.43 | 54.58 | 54.90 | 426,038 | -0.18(-0.32%) |
Aug 30, 2016 | 55.24 | 55.46 | 54.85 | 55.07 | 251,899 | -0.26(-0.47%) |
Aug 29, 2016 | 55.26 | 55.59 | 55.01 | 55.33 | 548,053 | +0.24(+0.44%) |
Aug 26, 2016 | 55.18 | 55.59 | 54.55 | 55.09 | 392,445 | +0.06(+0.11%) |
Aug 25, 2016 | 55.12 | 55.34 | 54.89 | 55.03 | 281,852 | -0.21(-0.38%) |
Aug 24, 2016 | 55.64 | 55.64 | 54.89 | 55.24 | 495,271 | -0.65(-1.17%) |
Aug 23, 2016 | 55.00 | 56.05 | 54.94 | 55.89 | 777,563 | +1.40(+2.57%) |
Aug 22, 2016 | 54.58 | 54.70 | 54.12 | 54.50 | 353,860 | -0.25(-0.46%) |
Aug 19, 2016 | 54.39 | 54.86 | 54.01 | 54.75 | 690,929 | -0.11(-0.20%) |
Aug 18, 2016 | 54.38 | 54.90 | 54.21 | 54.86 | 414,640 | +0.49(+0.91%) |
Aug 17, 2016 | 54.49 | 54.57 | 54.06 | 54.36 | 350,683 | -0.21(-0.38%) |
Aug 16, 2016 | 54.76 | 54.81 | 54.39 | 54.57 | 413,373 | -0.25(-0.46%) |
Aug 15, 2016 | 54.45 | 55.09 | 54.10 | 54.82 | 433,196 | +0.62(+1.14%) |
Aug 12, 2016 | 53.82 | 54.45 | 53.62 | 54.20 | 621,313 | +0.28(+0.53%) |
Aug 11, 2016 | 53.51 | 54.01 | 53.35 | 53.92 | 544,169 | +0.51(+0.96%) |
Aug 10, 2016 | 53.88 | 53.88 | 53.24 | 53.41 | 303,512 | -0.24(-0.45%) |
Aug 09, 2016 | 54.08 | 54.08 | 53.26 | 53.65 | 524,573 | -0.39(-0.71%) |
Aug 08, 2016 | 53.44 | 54.34 | 53.24 | 54.03 | 1,107,393 | +0.47(+0.88%) |
Aug 05, 2016 | 52.65 | 53.63 | 52.38 | 53.57 | 806,114 | +1.15(+2.19%) |
Aug 04, 2016 | 52.09 | 52.64 | 52.02 | 52.42 | 509,235 | +0.34(+0.64%) |
Aug 03, 2016 | 51.47 | 52.16 | 51.24 | 52.08 | 447,251 | +0.44(+0.84%) |
Aug 02, 2016 | 52.27 | 52.38 | 51.44 | 51.65 | 411,777 | -0.72(-1.38%) |
Aug 01, 2016 | 52.33 | 52.63 | 51.82 | 52.37 | 630,022 | -0.14(-0.27%) |
Jul 29, 2016 | 52.48 | 52.71 | 51.83 | 52.51 | 569,476 | +0.06(+0.11%) |
Jul 28, 2016 | 52.12 | 52.69 | 51.99 | 52.45 | 582,313 | +0.31(+0.59%) |
Jul 27, 2016 | 52.50 | 52.72 | 51.94 | 52.14 | 572,711 | -0.32(-0.61%) |
Jul 26, 2016 | 52.23 | 52.63 | 51.81 | 52.46 | 454,422 | +0.18(+0.34%) |
Jul 25, 2016 | 52.27 | 52.55 | 52.05 | 52.28 | 359,549 | -0.22(-0.41%) |
Jul 22, 2016 | 52.08 | 52.69 | 51.84 | 52.50 | 847,515 | +0.34(+0.66%) |
Jul 21, 2016 | 52.54 | 53.27 | 51.83 | 52.16 | 1,027,520 | -0.24(-0.46%) |
Jul 20, 2016 | 49.21 | 53.53 | 49.21 | 52.40 | 2,958,931 | +3.75(+7.71%) |
Jul 19, 2016 | 48.58 | 49.28 | 48.27 | 48.65 | 941,112 | -0.18(-0.38%) |
Jul 18, 2016 | 50.04 | 50.04 | 48.81 | 48.83 | 1,080,929 | -1.37(-2.74%) |
Jul 15, 2016 | 49.81 | 50.33 | 49.60 | 50.21 | 442,657 | +0.49(+0.99%) |
Jul 14, 2016 | 49.94 | 50.26 | 49.48 | 49.71 | 1,019,188 | +0.19(+0.39%) |
Jul 13, 2016 | 49.70 | 49.70 | 49.06 | 49.52 | 704,578 | -0.27(-0.54%) |
Jul 12, 2016 | 48.98 | 50.05 | 48.92 | 49.79 | 675,288 | +1.27(+2.62%) |
Jul 11, 2016 | 48.20 | 48.91 | 47.93 | 48.51 | 437,162 | +0.58(+1.21%) |
Jul 08, 2016 | 47.27 | 48.02 | 46.75 | 47.94 | 384,818 | +1.18(+2.53%) |
Jul 07, 2016 | 46.03 | 47.14 | 45.97 | 46.75 | 643,828 | +0.80(+1.75%) |
Jul 06, 2016 | 45.68 | 46.02 | 44.80 | 45.95 | 1,030,683 | -0.07(-0.15%) |
Jul 05, 2016 | 46.85 | 46.86 | 45.32 | 46.02 | 469,419 | -1.13(-2.40%) |
Jul 01, 2016 | 47.13 | 47.15 | 47.15 | 47.15 | 386,992 | +0.00(+0.00%) |
Jun 30, 2016 | 46.44 | 47.15 | 45.67 | 47.15 | 971,761 | +0.87(+1.88%) |
Jun 29, 2016 | 45.12 | 46.46 | 45.12 | 46.28 | 886,277 | +1.78(+3.99%) |
Jun 28, 2016 | 43.20 | 45.00 | 43.20 | 44.50 | 1,291,885 | +1.81(+4.24%) |
Jun 27, 2016 | 43.95 | 43.95 | 42.24 | 42.69 | 2,148,962 | -1.83(-4.12%) |
Jun 24, 2016 | 47.50 | 48.09 | 44.09 | 44.53 | 2,923,515 | -5.59(-11.15%) |
Jun 23, 2016 | 48.38 | 50.18 | 48.38 | 50.11 | 1,645,968 | +2.09(+4.34%) |
Jun 22, 2016 | 47.68 | 48.48 | 47.58 | 48.03 | 407,176 | +0.40(+0.84%) |
Jun 21, 2016 | 47.87 | 48.15 | 47.53 | 47.63 | 405,844 | -0.23(-0.47%) |
Jun 20, 2016 | 47.78 | 48.46 | 47.77 | 47.85 | 421,000 | +0.63(+1.33%) |
Jun 17, 2016 | 46.33 | 47.53 | 46.11 | 47.22 | 670,864 | +0.73(+1.57%) |
Jun 16, 2016 | 46.21 | 46.67 | 45.26 | 46.49 | 611,077 | -0.07(-0.14%) |
Jun 15, 2016 | 46.09 | 47.14 | 45.80 | 46.56 | 554,520 | +0.72(+1.57%) |
Jun 14, 2016 | 46.41 | 46.63 | 45.62 | 45.84 | 756,514 | -0.61(-1.32%) |
Jun 13, 2016 | 47.55 | 47.64 | 46.41 | 46.45 | 839,761 | -1.33(-2.79%) |
Jun 10, 2016 | 47.91 | 48.83 | 47.65 | 47.79 | 683,766 | -0.70(-1.43%) |
Jun 09, 2016 | 48.13 | 48.61 | 48.00 | 48.48 | 339,695 | -0.01(-0.02%) |
Jun 08, 2016 | 48.35 | 48.61 | 48.11 | 48.49 | 236,031 | +0.14(+0.29%) |
Jun 07, 2016 | 47.84 | 48.67 | 47.57 | 48.35 | 432,895 | +0.54(+1.13%) |
Jun 06, 2016 | 47.64 | 47.96 | 47.55 | 47.81 | 338,547 | +0.17(+0.35%) |
Jun 03, 2016 | 47.89 | 47.89 | 47.19 | 47.65 | 481,757 | -0.23(-0.48%) |
Jun 02, 2016 | 47.13 | 47.88 | 47.07 | 47.88 | 524,333 | +0.55(+1.17%) |
Jun 01, 2016 | 46.58 | 47.33 | 46.38 | 47.32 | 542,320 | +0.50(+1.06%) |
May 31, 2016 | 46.90 | 47.67 | 46.55 | 46.83 | 674,535 | +0.07(+0.14%) |
May 27, 2016 | 46.38 | 46.76 | 46.76 | 46.76 | 514,247 | +0.38(+0.82%) |
May 26, 2016 | 46.11 | 46.55 | 45.95 | 46.38 | 407,688 | +0.29(+0.63%) |
May 25, 2016 | 46.14 | 46.44 | 45.71 | 46.09 | 532,789 | +0.12(+0.27%) |
May 24, 2016 | 45.58 | 46.39 | 45.58 | 45.97 | 812,350 | +0.46(+1.02%) |
May 23, 2016 | 45.00 | 45.81 | 45.00 | 45.50 | 529,473 | +0.54(+1.20%) |
May 20, 2016 | 44.62 | 45.15 | 44.62 | 44.96 | 542,133 | +0.37(+0.84%) |
May 19, 2016 | 44.23 | 44.87 | 44.13 | 44.59 | 482,825 | +0.18(+0.41%) |
May 18, 2016 | 44.56 | 45.07 | 44.28 | 44.41 | 575,210 | -0.31(-0.68%) |
May 17, 2016 | 45.03 | 45.40 | 44.47 | 44.72 | 557,908 | -0.40(-0.88%) |
May 16, 2016 | 45.24 | 45.65 | 45.03 | 45.11 | 549,548 | -0.04(-0.09%) |
May 13, 2016 | 46.35 | 46.35 | 45.03 | 45.15 | 656,050 | -1.37(-2.95%) |
May 12, 2016 | 46.29 | 46.63 | 46.03 | 46.53 | 694,636 | +0.46(+0.99%) |
May 11, 2016 | 46.88 | 46.88 | 46.02 | 46.07 | 534,735 | -0.70(-1.49%) |
May 10, 2016 | 46.18 | 46.87 | 45.92 | 46.77 | 997,632 | +0.84(+1.84%) |
May 09, 2016 | 46.83 | 46.93 | 45.84 | 45.92 | 859,362 | -0.97(-2.06%) |
May 06, 2016 | 46.72 | 47.08 | 46.16 | 46.89 | 657,283 | -0.02(-0.04%) |
May 05, 2016 | 47.22 | 47.55 | 46.75 | 46.91 | 649,450 | +0.10(+0.21%) |
May 04, 2016 | 47.11 | 47.59 | 46.61 | 46.81 | 577,295 | -0.36(-0.75%) |
May 03, 2016 | 47.79 | 47.94 | 46.84 | 47.17 | 720,868 | -0.89(-1.86%) |