Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 50.55 | 50.80 | 49.90 | 50.45 | 66,245 | +0.00(+0.00%) |
May 30, 2017 | 49.95 | 50.60 | 49.75 | 50.45 | 60,925 | +0.10(+0.20%) |
May 26, 2017 | 49.90 | 50.42 | 49.55 | 50.35 | 57,986 | +0.35(+0.70%) |
May 25, 2017 | 49.80 | 50.25 | 49.35 | 50.00 | 68,237 | +0.35(+0.70%) |
May 24, 2017 | 48.65 | 49.85 | 48.65 | 49.65 | 81,895 | +1.10(+2.27%) |
May 23, 2017 | 48.35 | 48.83 | 47.90 | 48.55 | 88,788 | +0.25(+0.52%) |
May 22, 2017 | 48.25 | 49.20 | 47.95 | 48.30 | 152,412 | +0.10(+0.21%) |
May 19, 2017 | 50.15 | 50.55 | 48.15 | 48.20 | 172,900 | -1.80(-3.60%) |
May 18, 2017 | 49.60 | 50.40 | 49.60 | 50.00 | 101,230 | +0.05(+0.10%) |
May 17, 2017 | 52.25 | 51.50 | 49.80 | 49.95 | 110,780 | -2.30(-4.40%) |
May 16, 2017 | 53.25 | 53.40 | 51.70 | 52.25 | 65,890 | -0.95(-1.79%) |
May 15, 2017 | 52.35 | 53.33 | 52.30 | 53.20 | 103,350 | +0.80(+1.53%) |
May 12, 2017 | 53.20 | 53.20 | 52.30 | 52.40 | 79,347 | -1.05(-1.96%) |
May 11, 2017 | 52.25 | 54.00 | 52.20 | 53.45 | 65,314 | +0.85(+1.62%) |
May 10, 2017 | 52.30 | 52.70 | 52.10 | 52.60 | 103,601 | +0.25(+0.48%) |
May 09, 2017 | 53.00 | 53.35 | 52.15 | 52.35 | 79,664 | -0.70(-1.32%) |
May 08, 2017 | 52.85 | 53.85 | 52.65 | 53.05 | 59,044 | -0.05(-0.09%) |
May 05, 2017 | 54.10 | 54.40 | 52.90 | 53.10 | 123,765 | -0.80(-1.48%) |
May 04, 2017 | 55.80 | 56.20 | 52.59 | 53.90 | 108,984 | -1.85(-3.32%) |
May 03, 2017 | 58.00 | 59.85 | 55.55 | 55.75 | 162,180 | +2.15(+4.01%) |
May 02, 2017 | 54.25 | 54.50 | 52.95 | 53.60 | 101,113 | -0.45(-0.83%) |
May 01, 2017 | 52.50 | 54.30 | 52.35 | 54.05 | 98,820 | +1.65(+3.15%) |
Apr 28, 2017 | 53.00 | 53.30 | 52.15 | 52.40 | 64,047 | -0.65(-1.23%) |
Apr 27, 2017 | 53.45 | 53.90 | 52.80 | 53.05 | 103,181 | -0.20(-0.38%) |
Apr 26, 2017 | 52.60 | 53.70 | 52.50 | 53.25 | 75,561 | +0.45(+0.85%) |
Apr 25, 2017 | 52.10 | 53.25 | 51.40 | 52.80 | 133,728 | +1.30(+2.52%) |
Apr 24, 2017 | 51.65 | 51.80 | 50.85 | 51.50 | 65,711 | +1.00(+1.98%) |
Apr 21, 2017 | 50.65 | 51.60 | 50.30 | 50.50 | 72,124 | -0.25(-0.49%) |
Apr 20, 2017 | 49.15 | 50.80 | 49.10 | 50.75 | 88,291 | +1.90(+3.89%) |
Apr 19, 2017 | 49.30 | 49.80 | 48.75 | 48.85 | 54,716 | +0.00(+0.00%) |
Apr 18, 2017 | 48.35 | 49.10 | 48.05 | 48.85 | 93,872 | +0.25(+0.51%) |
Apr 17, 2017 | 48.30 | 48.60 | 47.60 | 48.60 | 86,534 | +0.50(+1.04%) |
Apr 13, 2017 | 49.20 | 49.45 | 47.70 | 48.10 | 134,847 | -1.30(-2.63%) |
Apr 12, 2017 | 51.10 | 51.10 | 49.27 | 49.40 | 44,877 | -1.65(-3.23%) |
Apr 11, 2017 | 49.95 | 51.10 | 49.90 | 51.05 | 67,138 | +0.95(+1.90%) |
Apr 10, 2017 | 49.85 | 50.50 | 49.85 | 50.10 | 62,475 | +0.30(+0.60%) |
Apr 07, 2017 | 49.75 | 50.10 | 49.35 | 49.80 | 129,073 | +0.00(+0.00%) |
Apr 06, 2017 | 49.50 | 50.40 | 49.15 | 49.80 | 64,361 | +0.35(+0.71%) |
Apr 05, 2017 | 51.70 | 51.70 | 49.45 | 49.45 | 123,620 | -1.70(-3.32%) |
Apr 04, 2017 | 52.20 | 52.20 | 51.10 | 51.15 | 106,370 | -1.00(-1.92%) |
Apr 03, 2017 | 53.60 | 53.60 | 52.00 | 52.15 | 198,596 | -1.45(-2.71%) |
Mar 31, 2017 | 52.25 | 53.85 | 52.15 | 53.60 | 183,993 | +1.50(+2.88%) |
Mar 30, 2017 | 51.40 | 52.10 | 51.30 | 52.10 | 71,522 | +0.95(+1.86%) |
Mar 29, 2017 | 51.35 | 51.65 | 51.00 | 51.15 | 92,518 | -0.35(-0.68%) |
Mar 28, 2017 | 51.10 | 51.95 | 51.00 | 51.50 | 85,581 | +0.35(+0.68%) |
Mar 27, 2017 | 50.05 | 51.40 | 49.21 | 51.15 | 62,288 | +0.70(+1.39%) |
Mar 24, 2017 | 51.95 | 52.10 | 50.15 | 50.45 | 150,103 | -1.35(-2.61%) |
Mar 23, 2017 | 51.90 | 52.10 | 51.48 | 51.80 | 153,993 | -0.20(-0.38%) |
Mar 22, 2017 | 52.20 | 53.00 | 50.50 | 52.00 | 100,414 | -0.45(-0.86%) |
Mar 21, 2017 | 54.15 | 54.15 | 51.80 | 52.45 | 145,218 | -1.35(-2.51%) |
Mar 20, 2017 | 54.20 | 54.20 | 53.45 | 53.80 | 200,153 | -0.35(-0.65%) |
Mar 17, 2017 | 52.70 | 54.25 | 52.34 | 54.15 | 244,060 | +1.55(+2.95%) |
Mar 16, 2017 | 53.35 | 53.60 | 52.55 | 52.60 | 103,699 | -0.35(-0.66%) |
Mar 15, 2017 | 51.80 | 53.15 | 51.50 | 52.95 | 102,658 | +1.60(+3.12%) |
Mar 14, 2017 | 50.75 | 51.50 | 50.25 | 51.35 | 54,117 | +0.35(+0.69%) |
Mar 13, 2017 | 50.70 | 51.00 | 50.45 | 51.00 | 118,118 | +0.40(+0.79%) |
Mar 10, 2017 | 51.20 | 51.20 | 50.10 | 50.60 | 63,536 | -0.20(-0.39%) |
Mar 09, 2017 | 51.15 | 52.10 | 50.65 | 50.80 | 75,428 | -0.20(-0.39%) |
Mar 08, 2017 | 51.70 | 51.90 | 50.75 | 51.00 | 73,367 | -0.55(-1.07%) |
Mar 07, 2017 | 51.65 | 51.95 | 51.38 | 51.55 | 84,107 | -0.35(-0.67%) |
Mar 06, 2017 | 51.85 | 52.35 | 51.35 | 51.90 | 56,077 | -0.35(-0.67%) |
Mar 03, 2017 | 52.10 | 52.36 | 51.55 | 52.25 | 85,566 | +0.05(+0.10%) |
Mar 02, 2017 | 52.60 | 53.30 | 51.60 | 52.20 | 70,572 | -0.30(-0.57%) |
Mar 01, 2017 | 51.40 | 54.00 | 51.05 | 52.50 | 107,531 | +1.80(+3.55%) |
Feb 28, 2017 | 51.80 | 51.85 | 50.30 | 50.70 | 152,552 | -1.15(-2.22%) |
Feb 27, 2017 | 50.85 | 52.20 | 50.60 | 51.85 | 155,431 | +0.95(+1.87%) |
Feb 24, 2017 | 50.50 | 51.90 | 50.50 | 50.90 | 155,761 | -0.50(-0.97%) |
Feb 23, 2017 | 56.15 | 56.75 | 51.15 | 51.40 | 321,433 | -8.15(-13.69%) |
Feb 22, 2017 | 60.15 | 60.33 | 58.90 | 59.55 | 68,680 | -0.70(-1.16%) |
Feb 21, 2017 | 59.35 | 60.38 | 59.35 | 60.25 | 45,673 | +0.90(+1.52%) |
Feb 17, 2017 | 59.35 | 59.35 | 59.35 | 0 | -0.65(-1.08%) | |
Feb 16, 2017 | 60.25 | 60.45 | 59.75 | 60.00 | 46,916 | -0.45(-0.74%) |
Feb 15, 2017 | 59.45 | 60.50 | 59.45 | 60.45 | 24,158 | +0.70(+1.17%) |
Feb 14, 2017 | 59.75 | 60.15 | 59.30 | 59.75 | 53,914 | -0.30(-0.50%) |
Feb 13, 2017 | 60.10 | 61.00 | 59.10 | 60.05 | 67,792 | +0.35(+0.59%) |
Feb 10, 2017 | 58.95 | 59.75 | 58.00 | 59.70 | 76,511 | +1.15(+1.96%) |
Feb 09, 2017 | 59.10 | 59.95 | 58.50 | 58.55 | 76,816 | -0.30(-0.51%) |
Feb 08, 2017 | 60.15 | 60.15 | 58.65 | 58.85 | 47,436 | -1.60(-2.65%) |
Feb 07, 2017 | 60.45 | 60.95 | 60.10 | 60.45 | 68,260 | +0.05(+0.08%) |
Feb 06, 2017 | 61.55 | 61.60 | 59.52 | 60.40 | 57,148 | -1.70(-2.74%) |
Feb 03, 2017 | 61.70 | 62.30 | 60.70 | 62.10 | 60,818 | +1.15(+1.89%) |
Feb 02, 2017 | 61.65 | 61.65 | 60.20 | 60.95 | 58,640 | -0.75(-1.22%) |
Feb 01, 2017 | 61.55 | 62.10 | 60.85 | 61.70 | 49,249 | +0.70(+1.15%) |
Jan 31, 2017 | 59.90 | 61.10 | 59.35 | 61.00 | 54,234 | +0.75(+1.24%) |
Jan 30, 2017 | 62.10 | 62.10 | 59.85 | 60.25 | 53,743 | -2.45(-3.91%) |
Jan 27, 2017 | 62.90 | 63.20 | 61.65 | 62.70 | 63,619 | +0.10(+0.16%) |
Jan 26, 2017 | 62.05 | 62.65 | 61.45 | 62.60 | 58,971 | +0.50(+0.81%) |
Jan 25, 2017 | 60.95 | 62.15 | 60.95 | 62.10 | 54,578 | +1.60(+2.64%) |
Jan 24, 2017 | 59.40 | 60.60 | 59.10 | 60.50 | 56,310 | +1.50(+2.54%) |
Jan 23, 2017 | 58.40 | 59.34 | 58.21 | 59.00 | 80,141 | +0.25(+0.43%) |
Jan 20, 2017 | 58.55 | 59.35 | 58.35 | 58.75 | 54,634 | +0.40(+0.69%) |
Jan 19, 2017 | 59.50 | 60.25 | 58.25 | 58.35 | 71,922 | -0.90(-1.52%) |
Jan 18, 2017 | 58.60 | 59.35 | 58.45 | 59.25 | 66,534 | +0.90(+1.54%) |
Jan 17, 2017 | 60.25 | 60.25 | 58.25 | 58.35 | 51,490 | -1.90(-3.15%) |
Jan 13, 2017 | 60.25 | 60.25 | 60.25 | 0 | +0.40(+0.67%) | |
Jan 12, 2017 | 60.85 | 60.85 | 58.40 | 59.85 | 64,623 | -1.20(-1.97%) |
Jan 11, 2017 | 60.90 | 61.55 | 60.65 | 61.05 | 75,735 | +0.10(+0.16%) |
Jan 10, 2017 | 61.00 | 61.60 | 60.40 | 60.95 | 117,014 | +0.25(+0.41%) |
Jan 09, 2017 | 61.15 | 61.25 | 60.10 | 60.70 | 77,760 | -0.85(-1.38%) |
Jan 06, 2017 | 62.35 | 62.50 | 61.01 | 61.55 | 52,172 | -0.60(-0.97%) |
Jan 05, 2017 | 63.10 | 63.80 | 62.10 | 62.15 | 55,185 | -1.45(-2.28%) |
Jan 04, 2017 | 63.30 | 63.65 | 62.80 | 63.60 | 78,232 | +0.70(+1.11%) |
Jan 03, 2017 | 62.50 | 63.30 | 62.20 | 62.90 | 84,960 | +1.05(+1.70%) |
Dec 30, 2016 | 61.85 | 61.85 | 61.85 | 0 | -0.35(-0.56%) | |
Dec 29, 2016 | 62.45 | 63.25 | 61.55 | 62.20 | 45,982 | -0.05(-0.08%) |
Dec 28, 2016 | 63.35 | 63.85 | 62.20 | 62.25 | 36,117 | -0.90(-1.43%) |
Dec 27, 2016 | 62.20 | 63.23 | 61.60 | 63.15 | 60,685 | +0.75(+1.20%) |
Dec 23, 2016 | 62.40 | 62.40 | 62.40 | 0 | +0.15(+0.24%) | |
Dec 22, 2016 | 63.20 | 63.20 | 61.75 | 62.25 | 45,177 | -0.95(-1.50%) |
Dec 21, 2016 | 63.70 | 64.75 | 63.20 | 63.20 | 65,060 | -0.65(-1.02%) |
Dec 20, 2016 | 63.45 | 64.00 | 62.80 | 63.85 | 90,095 | +0.45(+0.71%) |
Dec 19, 2016 | 62.65 | 63.50 | 62.00 | 63.40 | 62,018 | +1.00(+1.60%) |
Dec 16, 2016 | 62.75 | 64.85 | 62.40 | 62.40 | 156,693 | -0.50(-0.79%) |
Dec 15, 2016 | 62.00 | 64.20 | 61.65 | 62.90 | 90,364 | +1.05(+1.70%) |
Dec 14, 2016 | 62.35 | 63.20 | 61.45 | 61.85 | 90,304 | -1.50(-2.37%) |
Dec 13, 2016 | 63.85 | 64.00 | 62.35 | 63.35 | 89,389 | -0.05(-0.08%) |
Dec 12, 2016 | 64.10 | 64.10 | 62.50 | 63.40 | 67,359 | -0.80(-1.25%) |
Dec 09, 2016 | 64.45 | 64.85 | 63.50 | 64.20 | 74,719 | +0.00(+0.00%) |
Dec 08, 2016 | 63.10 | 64.55 | 62.90 | 64.20 | 113,582 | +1.20(+1.90%) |
Dec 07, 2016 | 61.70 | 63.25 | 61.60 | 63.00 | 84,379 | +1.05(+1.69%) |
Dec 06, 2016 | 61.05 | 62.00 | 60.80 | 61.95 | 78,204 | +1.10(+1.81%) |
Dec 05, 2016 | 60.45 | 61.70 | 60.45 | 60.85 | 75,795 | +0.40(+0.66%) |
Dec 02, 2016 | 59.95 | 60.80 | 59.30 | 60.45 | 69,109 | +0.30(+0.50%) |
Dec 01, 2016 | 60.30 | 61.65 | 59.45 | 60.15 | 124,719 | +0.45(+0.75%) |
Nov 30, 2016 | 59.50 | 59.85 | 58.81 | 59.70 | 78,956 | +1.10(+1.88%) |
Nov 29, 2016 | 58.45 | 58.85 | 58.05 | 58.60 | 83,821 | +0.10(+0.17%) |
Nov 28, 2016 | 59.15 | 59.15 | 58.30 | 58.50 | 73,548 | -1.05(-1.76%) |
Nov 25, 2016 | 59.60 | 60.05 | 59.15 | 59.55 | 30,086 | -0.10(-0.17%) |
Nov 23, 2016 | 59.65 | 59.65 | 59.65 | 0 | -0.55(-0.91%) | |
Nov 22, 2016 | 57.70 | 61.05 | 57.11 | 60.20 | 207,266 | +2.85(+4.97%) |
Nov 21, 2016 | 57.40 | 57.60 | 56.20 | 57.35 | 78,158 | +0.30(+0.53%) |
Nov 18, 2016 | 56.40 | 57.20 | 55.90 | 57.05 | 109,297 | +0.85(+1.51%) |
Nov 17, 2016 | 56.05 | 56.80 | 55.60 | 56.20 | 174,594 | +0.15(+0.27%) |
Nov 16, 2016 | 53.95 | 56.10 | 53.95 | 56.05 | 156,794 | +2.05(+3.80%) |
Nov 15, 2016 | 55.65 | 56.35 | 53.35 | 54.00 | 157,021 | -2.60(-4.59%) |
Nov 14, 2016 | 54.85 | 56.75 | 54.85 | 56.60 | 168,159 | +2.30(+4.24%) |
Nov 11, 2016 | 53.45 | 54.85 | 52.68 | 54.30 | 188,173 | +0.75(+1.40%) |
Nov 10, 2016 | 52.25 | 54.35 | 51.50 | 53.55 | 227,382 | +1.65(+3.18%) |
Nov 09, 2016 | 50.10 | 52.00 | 49.80 | 51.90 | 226,319 | +1.95(+3.90%) |
Nov 08, 2016 | 50.45 | 50.45 | 49.90 | 49.95 | 90,211 | -0.50(-0.99%) |
Nov 07, 2016 | 49.55 | 50.60 | 49.40 | 50.45 | 91,131 | +1.25(+2.54%) |
Nov 04, 2016 | 49.45 | 49.75 | 49.02 | 49.20 | 100,711 | -0.30(-0.61%) |
Nov 03, 2016 | 48.90 | 50.00 | 48.77 | 49.50 | 91,166 | +0.40(+0.81%) |
Nov 02, 2016 | 50.00 | 51.65 | 48.55 | 49.10 | 214,604 | +3.10(+6.74%) |
Nov 01, 2016 | 46.65 | 46.65 | 45.50 | 46.00 | 98,795 | -0.75(-1.60%) |
Oct 31, 2016 | 45.70 | 46.77 | 45.30 | 46.75 | 201,755 | +1.22(+2.68%) |
Oct 28, 2016 | 44.70 | 46.08 | 44.29 | 45.53 | 95,917 | +0.80(+1.79%) |
Oct 27, 2016 | 45.14 | 45.14 | 44.14 | 44.73 | 123,190 | -0.21(-0.47%) |
Oct 26, 2016 | 45.73 | 46.00 | 44.92 | 44.94 | 81,583 | -0.77(-1.68%) |
Oct 25, 2016 | 45.85 | 45.98 | 45.53 | 45.71 | 58,932 | -0.24(-0.52%) |
Oct 24, 2016 | 46.36 | 46.74 | 45.80 | 45.95 | 104,685 | -0.10(-0.22%) |
Oct 21, 2016 | 46.01 | 46.34 | 45.56 | 46.05 | 90,381 | -0.08(-0.17%) |
Oct 20, 2016 | 47.01 | 47.17 | 46.12 | 46.13 | 100,136 | -0.88(-1.87%) |
Oct 19, 2016 | 47.20 | 47.90 | 47.00 | 47.01 | 147,646 | -0.15(-0.32%) |
Oct 18, 2016 | 50.00 | 50.00 | 44.42 | 47.16 | 501,249 | -2.34(-4.73%) |
Oct 17, 2016 | 49.38 | 49.87 | 49.21 | 49.50 | 149,034 | +0.27(+0.55%) |
Oct 14, 2016 | 50.49 | 50.71 | 49.18 | 49.23 | 104,628 | -1.22(-2.42%) |
Oct 13, 2016 | 50.64 | 50.75 | 49.87 | 50.45 | 78,347 | -0.59(-1.16%) |
Oct 12, 2016 | 50.89 | 51.49 | 50.55 | 51.04 | 44,192 | +0.37(+0.73%) |
Oct 11, 2016 | 52.58 | 52.65 | 50.51 | 50.67 | 100,981 | -2.08(-3.94%) |
Oct 10, 2016 | 52.52 | 53.40 | 52.52 | 52.75 | 50,288 | +0.40(+0.76%) |
Oct 07, 2016 | 53.35 | 53.68 | 52.07 | 52.35 | 97,874 | -0.95(-1.78%) |
Oct 06, 2016 | 51.64 | 53.56 | 51.01 | 53.30 | 187,827 | +1.41(+2.72%) |
Oct 05, 2016 | 51.72 | 51.99 | 51.42 | 51.89 | 102,276 | +0.59(+1.15%) |
Oct 04, 2016 | 51.38 | 51.69 | 50.88 | 51.30 | 80,369 | +0.01(+0.02%) |
Oct 03, 2016 | 51.23 | 51.60 | 50.52 | 51.29 | 83,068 | +0.16(+0.31%) |
Sep 30, 2016 | 50.91 | 51.65 | 50.91 | 51.13 | 117,155 | +0.04(+0.08%) |
Sep 29, 2016 | 51.27 | 51.56 | 51.06 | 51.09 | 50,786 | -0.40(-0.78%) |
Sep 28, 2016 | 52.64 | 53.30 | 51.02 | 51.49 | 167,266 | -1.22(-2.31%) |
Sep 27, 2016 | 51.90 | 52.77 | 51.86 | 52.71 | 266,643 | +0.82(+1.58%) |
Sep 26, 2016 | 51.21 | 52.07 | 50.34 | 51.89 | 107,550 | +0.66(+1.29%) |
Sep 23, 2016 | 50.98 | 51.35 | 50.30 | 51.23 | 115,049 | +0.25(+0.49%) |
Sep 22, 2016 | 50.38 | 51.08 | 50.12 | 50.98 | 106,999 | +1.32(+2.66%) |
Sep 21, 2016 | 48.58 | 49.79 | 48.58 | 49.66 | 70,756 | +1.30(+2.69%) |
Sep 20, 2016 | 48.90 | 48.90 | 48.21 | 48.36 | 48,165 | -0.21(-0.43%) |
Sep 19, 2016 | 48.50 | 48.83 | 48.10 | 48.57 | 77,249 | +0.20(+0.41%) |
Sep 16, 2016 | 47.33 | 48.53 | 46.74 | 48.37 | 147,301 | +1.20(+2.54%) |
Sep 15, 2016 | 46.08 | 47.23 | 45.28 | 47.17 | 62,618 | +1.06(+2.30%) |
Sep 14, 2016 | 46.05 | 46.37 | 45.60 | 46.11 | 49,398 | +0.13(+0.28%) |
Sep 13, 2016 | 46.59 | 47.10 | 45.83 | 45.98 | 53,582 | -1.00(-2.13%) |
Sep 12, 2016 | 46.17 | 47.03 | 45.39 | 46.98 | 71,130 | +0.49(+1.05%) |
Sep 09, 2016 | 47.99 | 47.99 | 46.47 | 46.49 | 76,377 | -1.94(-4.01%) |
Sep 08, 2016 | 48.94 | 48.94 | 48.02 | 48.43 | 62,464 | -0.48(-0.98%) |
Sep 07, 2016 | 48.41 | 49.03 | 47.92 | 48.91 | 74,032 | +0.56(+1.16%) |
Sep 06, 2016 | 49.37 | 49.41 | 48.23 | 48.35 | 51,296 | -0.92(-1.87%) |
Sep 02, 2016 | 48.22 | 49.27 | 49.27 | 49.27 | 73,800 | +1.04(+2.16%) |
Sep 01, 2016 | 48.11 | 48.70 | 47.51 | 48.23 | 71,870 | +0.19(+0.40%) |
Aug 31, 2016 | 48.60 | 48.60 | 47.93 | 48.04 | 72,962 | -0.55(-1.13%) |
Aug 30, 2016 | 48.50 | 49.17 | 48.05 | 48.59 | 139,513 | -0.18(-0.37%) |
Aug 29, 2016 | 49.00 | 49.39 | 47.77 | 48.77 | 250,481 | -1.22(-2.44%) |
Aug 26, 2016 | 50.44 | 50.64 | 49.65 | 49.99 | 59,833 | -0.38(-0.75%) |
Aug 25, 2016 | 49.50 | 50.40 | 49.50 | 50.37 | 76,612 | +0.64(+1.29%) |
Aug 24, 2016 | 49.50 | 49.95 | 49.50 | 49.73 | 71,365 | +0.13(+0.26%) |
Aug 23, 2016 | 49.00 | 49.64 | 48.60 | 49.60 | 59,887 | +0.72(+1.47%) |
Aug 22, 2016 | 49.03 | 49.31 | 48.62 | 48.88 | 55,341 | -0.18(-0.37%) |
Aug 19, 2016 | 48.64 | 49.25 | 48.19 | 49.06 | 70,657 | +0.20(+0.41%) |
Aug 18, 2016 | 48.73 | 49.09 | 48.08 | 48.86 | 113,372 | +0.06(+0.12%) |
Aug 17, 2016 | 48.83 | 49.36 | 48.45 | 48.80 | 100,778 | -0.09(-0.18%) |
Aug 16, 2016 | 49.32 | 49.64 | 48.71 | 48.89 | 201,099 | -0.38(-0.77%) |
Aug 15, 2016 | 47.75 | 49.59 | 47.45 | 49.27 | 126,662 | +1.88(+3.97%) |
Aug 12, 2016 | 47.21 | 47.41 | 46.70 | 47.39 | 57,391 | +0.19(+0.40%) |
Aug 11, 2016 | 47.86 | 47.86 | 47.16 | 47.20 | 58,252 | -0.46(-0.97%) |
Aug 10, 2016 | 47.87 | 48.64 | 47.25 | 47.66 | 140,610 | -0.20(-0.42%) |
Aug 09, 2016 | 46.50 | 47.92 | 46.28 | 47.86 | 77,587 | +1.38(+2.97%) |
Aug 08, 2016 | 46.63 | 46.78 | 46.17 | 46.48 | 69,378 | -0.03(-0.06%) |
Aug 05, 2016 | 45.69 | 46.53 | 44.87 | 46.51 | 201,674 | +0.51(+1.11%) |
Aug 04, 2016 | 45.90 | 46.75 | 45.79 | 46.00 | 97,319 | +0.13(+0.28%) |
Aug 03, 2016 | 44.99 | 45.93 | 43.65 | 45.87 | 112,947 | +1.51(+3.40%) |
Aug 02, 2016 | 44.81 | 45.17 | 44.11 | 44.36 | 86,849 | -0.43(-0.96%) |
Aug 01, 2016 | 44.59 | 45.07 | 44.14 | 44.79 | 51,225 | +0.11(+0.25%) |
Jul 29, 2016 | 45.13 | 45.30 | 44.35 | 44.68 | 87,537 | -0.45(-1.00%) |
Jul 28, 2016 | 45.00 | 45.45 | 44.55 | 45.13 | 50,448 | +0.08(+0.18%) |
Jul 27, 2016 | 45.14 | 45.46 | 44.63 | 45.05 | 61,227 | +0.08(+0.18%) |
Jul 26, 2016 | 43.90 | 45.05 | 43.51 | 44.97 | 45,830 | +1.31(+3.00%) |
Jul 25, 2016 | 44.26 | 44.26 | 43.31 | 43.66 | 47,867 | -0.65(-1.47%) |
Jul 22, 2016 | 44.17 | 44.48 | 43.77 | 44.31 | 29,752 | +0.03(+0.07%) |
Jul 21, 2016 | 44.34 | 44.65 | 43.79 | 44.28 | 62,528 | -0.06(-0.14%) |
Jul 20, 2016 | 44.17 | 44.74 | 43.72 | 44.34 | 71,754 | +0.17(+0.38%) |
Jul 19, 2016 | 44.07 | 44.49 | 44.07 | 44.17 | 43,141 | -0.09(-0.20%) |
Jul 18, 2016 | 44.97 | 45.24 | 44.23 | 44.26 | 107,150 | -0.68(-1.51%) |
Jul 15, 2016 | 44.03 | 45.30 | 44.03 | 44.94 | 69,787 | +1.03(+2.35%) |
Jul 14, 2016 | 43.37 | 44.14 | 43.15 | 43.91 | 85,311 | +0.82(+1.90%) |
Jul 13, 2016 | 43.41 | 43.67 | 42.61 | 43.09 | 145,662 | +0.08(+0.19%) |
Jul 12, 2016 | 44.69 | 45.15 | 42.77 | 43.01 | 187,458 | -1.19(-2.69%) |
Jul 11, 2016 | 42.12 | 45.29 | 42.12 | 44.20 | 600,685 | +2.54(+6.10%) |
Jul 08, 2016 | 40.01 | 41.76 | 39.76 | 41.66 | 206,579 | +1.90(+4.78%) |
Jul 07, 2016 | 39.93 | 40.10 | 39.37 | 39.76 | 59,033 | -0.16(-0.40%) |
Jul 06, 2016 | 38.44 | 40.03 | 38.39 | 39.92 | 100,568 | +1.44(+3.74%) |
Jul 05, 2016 | 38.57 | 38.80 | 37.96 | 38.48 | 42,537 | -0.37(-0.95%) |
Jul 01, 2016 | 38.57 | 38.85 | 38.85 | 38.85 | 41,400 | +0.29(+0.75%) |
Jun 30, 2016 | 37.33 | 38.58 | 37.33 | 38.56 | 71,932 | +1.18(+3.16%) |
Jun 29, 2016 | 37.45 | 37.48 | 37.03 | 37.38 | 72,148 | +0.20(+0.54%) |
Jun 28, 2016 | 37.58 | 38.20 | 37.10 | 37.18 | 101,785 | -0.13(-0.35%) |
Jun 27, 2016 | 37.90 | 38.01 | 37.16 | 37.31 | 120,353 | -0.75(-1.97%) |
Jun 24, 2016 | 38.33 | 38.33 | 37.83 | 38.06 | 430,287 | -2.00(-4.99%) |
Jun 23, 2016 | 39.45 | 40.22 | 39.23 | 40.06 | 91,314 | +1.31(+3.38%) |
Jun 22, 2016 | 39.03 | 39.33 | 38.61 | 38.75 | 88,176 | -0.32(-0.82%) |
Jun 21, 2016 | 39.30 | 39.30 | 38.55 | 39.07 | 44,977 | -0.26(-0.66%) |
Jun 20, 2016 | 39.21 | 39.88 | 39.21 | 39.33 | 56,431 | +0.60(+1.55%) |
Jun 17, 2016 | 37.99 | 38.85 | 37.90 | 38.73 | 173,849 | +0.92(+2.43%) |
Jun 16, 2016 | 37.92 | 38.00 | 37.44 | 37.81 | 88,261 | -0.17(-0.45%) |
Jun 15, 2016 | 38.20 | 38.22 | 37.82 | 37.98 | 115,408 | -0.21(-0.55%) |
Jun 14, 2016 | 37.94 | 38.31 | 37.85 | 38.19 | 75,579 | +0.16(+0.42%) |
Jun 13, 2016 | 38.76 | 39.37 | 37.85 | 38.03 | 48,578 | -0.94(-2.41%) |
Jun 10, 2016 | 38.70 | 39.22 | 38.63 | 38.97 | 44,162 | -0.20(-0.51%) |
Jun 09, 2016 | 39.02 | 39.27 | 38.47 | 39.17 | 62,685 | -0.17(-0.43%) |
Jun 08, 2016 | 38.16 | 39.62 | 37.88 | 39.34 | 84,882 | +1.31(+3.44%) |
Jun 07, 2016 | 37.89 | 38.13 | 37.60 | 38.03 | 52,829 | +0.27(+0.72%) |
Jun 06, 2016 | 37.76 | 38.10 | 37.64 | 37.76 | 91,792 | +0.15(+0.40%) |
Jun 03, 2016 | 37.97 | 38.65 | 37.42 | 37.61 | 53,462 | -0.39(-1.03%) |
Jun 02, 2016 | 37.82 | 38.08 | 37.52 | 38.00 | 97,469 | +0.20(+0.53%) |