Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 55.08 | 55.46 | 55.08 | 55.33 | 118,583 | +0.28(+0.51%) |
May 30, 2017 | 54.90 | 55.13 | 54.81 | 55.05 | 39,530 | +0.16(+0.28%) |
May 26, 2017 | 54.86 | 54.96 | 54.81 | 54.89 | 30,756 | -0.00(-0.01%) |
May 25, 2017 | 54.51 | 54.97 | 54.45 | 54.90 | 34,985 | +0.44(+0.82%) |
May 24, 2017 | 54.16 | 54.52 | 54.16 | 54.45 | 180,635 | +0.35(+0.64%) |
May 23, 2017 | 53.99 | 54.42 | 53.99 | 54.11 | 80,702 | +0.12(+0.21%) |
May 22, 2017 | 53.45 | 54.05 | 53.45 | 53.99 | 76,086 | +0.47(+0.88%) |
May 19, 2017 | 53.29 | 53.54 | 53.12 | 53.52 | 69,950 | +0.19(+0.35%) |
May 18, 2017 | 53.24 | 53.45 | 52.88 | 53.33 | 120,463 | +0.17(+0.32%) |
May 17, 2017 | 53.03 | 53.34 | 52.89 | 53.16 | 63,980 | +0.20(+0.37%) |
May 16, 2017 | 53.35 | 53.46 | 52.95 | 52.96 | 53,005 | -0.44(-0.82%) |
May 15, 2017 | 53.23 | 53.52 | 53.23 | 53.39 | 44,975 | +0.19(+0.36%) |
May 12, 2017 | 52.98 | 53.30 | 52.98 | 53.20 | 102,713 | +0.25(+0.47%) |
May 11, 2017 | 52.77 | 52.95 | 52.59 | 52.95 | 66,828 | +0.08(+0.16%) |
May 10, 2017 | 52.82 | 52.93 | 52.60 | 52.87 | 45,648 | +0.14(+0.27%) |
May 09, 2017 | 53.12 | 53.12 | 52.66 | 52.73 | 87,046 | -0.46(-0.87%) |
May 08, 2017 | 53.23 | 53.24 | 52.92 | 53.19 | 92,983 | -0.03(-0.06%) |
May 05, 2017 | 52.93 | 53.35 | 52.93 | 53.23 | 182,588 | +0.36(+0.68%) |
May 04, 2017 | 52.56 | 52.91 | 52.54 | 52.86 | 483,040 | +0.16(+0.31%) |
May 03, 2017 | 52.90 | 52.92 | 52.68 | 52.70 | 348,620 | -0.21(-0.40%) |
May 02, 2017 | 52.88 | 53.09 | 52.72 | 52.91 | 629,271 | +0.03(+0.06%) |
May 01, 2017 | 53.23 | 53.27 | 52.77 | 52.88 | 306,662 | -0.28(-0.52%) |
Apr 28, 2017 | 53.37 | 53.39 | 53.02 | 53.15 | 303,946 | -0.30(-0.56%) |
Apr 27, 2017 | 53.24 | 53.70 | 53.24 | 53.45 | 343,510 | +0.17(+0.32%) |
Apr 26, 2017 | 53.31 | 53.64 | 53.22 | 53.28 | 196,121 | -0.12(-0.22%) |
Apr 25, 2017 | 53.33 | 53.47 | 53.14 | 53.40 | 329,999 | -0.05(-0.10%) |
Apr 24, 2017 | 53.21 | 53.49 | 52.93 | 53.45 | 199,458 | +0.24(+0.45%) |
Apr 21, 2017 | 52.89 | 53.38 | 52.81 | 53.21 | 379,758 | +0.32(+0.61%) |
Apr 20, 2017 | 53.04 | 53.04 | 52.56 | 52.89 | 416,088 | -0.24(-0.45%) |
Apr 19, 2017 | 53.45 | 53.46 | 52.98 | 53.13 | 317,314 | -0.39(-0.72%) |
Apr 18, 2017 | 53.43 | 53.60 | 53.35 | 53.52 | 203,913 | +0.08(+0.15%) |
Apr 17, 2017 | 53.21 | 53.44 | 53.17 | 53.44 | 180,747 | +0.28(+0.53%) |
Apr 13, 2017 | 53.37 | 53.39 | 52.95 | 53.16 | 531,065 | -0.22(-0.42%) |
Apr 12, 2017 | 52.95 | 53.39 | 52.75 | 53.38 | 260,104 | +0.35(+0.65%) |
Apr 11, 2017 | 52.98 | 53.08 | 52.70 | 53.03 | 218,869 | +0.03(+0.05%) |
Apr 10, 2017 | 53.00 | 53.05 | 52.68 | 53.00 | 251,806 | +0.07(+0.13%) |
Apr 07, 2017 | 53.35 | 53.41 | 52.91 | 52.93 | 336,251 | -0.26(-0.49%) |
Apr 06, 2017 | 53.23 | 53.25 | 52.96 | 53.20 | 192,323 | -0.05(-0.09%) |
Apr 05, 2017 | 52.92 | 53.31 | 52.84 | 53.25 | 328,717 | +0.27(+0.50%) |
Apr 04, 2017 | 52.72 | 53.17 | 52.66 | 52.98 | 890,886 | +0.18(+0.34%) |
Apr 03, 2017 | 52.87 | 52.87 | 52.40 | 52.80 | 2,226,739 | -0.01(-0.02%) |
Mar 31, 2017 | 52.72 | 53.06 | 52.63 | 52.81 | 246,680 | +0.16(+0.30%) |
Mar 30, 2017 | 52.95 | 52.95 | 52.48 | 52.65 | 437,549 | -0.34(-0.64%) |
Mar 29, 2017 | 53.16 | 53.16 | 52.79 | 52.99 | 368,004 | -0.19(-0.35%) |
Mar 28, 2017 | 53.12 | 53.21 | 52.91 | 53.17 | 221,778 | +0.05(+0.09%) |
Mar 27, 2017 | 53.52 | 53.67 | 52.95 | 53.13 | 178,682 | -0.24(-0.45%) |
Mar 24, 2017 | 53.18 | 53.50 | 53.12 | 53.37 | 143,819 | +0.23(+0.44%) |
Mar 23, 2017 | 53.18 | 53.60 | 53.02 | 53.13 | 182,378 | -0.12(-0.23%) |
Mar 22, 2017 | 53.11 | 53.57 | 53.06 | 53.26 | 270,066 | +0.20(+0.37%) |
Mar 21, 2017 | 52.32 | 53.24 | 52.32 | 53.06 | 244,780 | +0.71(+1.36%) |
Mar 20, 2017 | 52.75 | 52.87 | 52.21 | 52.35 | 257,490 | -0.38(-0.71%) |
Mar 17, 2017 | 52.50 | 52.98 | 52.50 | 52.73 | 454,596 | +0.33(+0.63%) |
Mar 16, 2017 | 52.83 | 52.83 | 52.29 | 52.40 | 678,720 | -0.55(-1.04%) |
Mar 15, 2017 | 52.18 | 53.18 | 52.18 | 52.95 | 662,844 | +0.89(+1.70%) |
Mar 14, 2017 | 52.11 | 52.22 | 51.95 | 52.06 | 180,053 | -0.08(-0.15%) |
Mar 13, 2017 | 51.93 | 52.17 | 51.93 | 52.14 | 317,466 | +0.13(+0.26%) |
Mar 10, 2017 | 51.82 | 52.07 | 51.69 | 52.00 | 434,589 | +0.44(+0.85%) |
Mar 09, 2017 | 51.69 | 51.91 | 51.54 | 51.57 | 1,175,809 | -0.11(-0.21%) |
Mar 08, 2017 | 52.09 | 52.35 | 51.61 | 51.68 | 278,342 | -0.80(-1.52%) |
Mar 07, 2017 | 52.47 | 52.62 | 52.44 | 52.48 | 169,366 | -0.02(-0.04%) |
Mar 06, 2017 | 52.52 | 52.62 | 52.35 | 52.50 | 501,067 | -0.16(-0.29%) |
Mar 03, 2017 | 52.83 | 52.83 | 52.22 | 52.65 | 191,975 | -0.14(-0.27%) |
Mar 02, 2017 | 52.28 | 53.10 | 52.24 | 52.80 | 135,999 | +0.38(+0.72%) |
Mar 01, 2017 | 52.31 | 52.79 | 51.97 | 52.42 | 510,353 | -0.42(-0.79%) |
Feb 28, 2017 | 52.35 | 52.96 | 52.35 | 52.84 | 695,679 | +0.43(+0.82%) |
Feb 27, 2017 | 52.55 | 52.59 | 52.33 | 52.41 | 1,125,924 | -0.22(-0.43%) |
Feb 24, 2017 | 52.02 | 52.64 | 52.02 | 52.63 | 258,539 | +0.71(+1.37%) |
Feb 23, 2017 | 51.53 | 52.09 | 51.51 | 51.92 | 129,894 | +0.50(+0.97%) |
Feb 22, 2017 | 51.20 | 51.48 | 51.06 | 51.42 | 214,745 | +0.22(+0.43%) |
Feb 21, 2017 | 50.54 | 51.30 | 50.54 | 51.20 | 145,834 | +0.51(+1.01%) |
Feb 17, 2017 | 50.69 | 50.69 | 50.69 | 0 | +0.02(+0.03%) | |
Feb 16, 2017 | 50.19 | 50.69 | 50.18 | 50.68 | 111,112 | +0.48(+0.95%) |
Feb 15, 2017 | 50.05 | 50.21 | 49.83 | 50.20 | 99,580 | -0.14(-0.28%) |
Feb 14, 2017 | 50.62 | 50.62 | 50.09 | 50.34 | 110,546 | -0.36(-0.72%) |
Feb 13, 2017 | 50.51 | 50.71 | 50.35 | 50.71 | 772,089 | +0.22(+0.43%) |
Feb 10, 2017 | 50.07 | 50.52 | 50.07 | 50.49 | 211,979 | +0.34(+0.68%) |
Feb 09, 2017 | 50.44 | 50.58 | 50.03 | 50.15 | 295,693 | -0.38(-0.74%) |
Feb 08, 2017 | 50.16 | 50.55 | 50.09 | 50.52 | 212,109 | +0.45(+0.90%) |
Feb 07, 2017 | 49.99 | 50.14 | 49.92 | 50.07 | 204,982 | +0.08(+0.16%) |
Feb 06, 2017 | 50.21 | 50.28 | 49.95 | 49.99 | 164,650 | -0.13(-0.25%) |
Feb 03, 2017 | 50.16 | 50.27 | 49.98 | 50.11 | 123,894 | +0.15(+0.29%) |
Feb 02, 2017 | 49.55 | 49.97 | 49.36 | 49.97 | 117,499 | +0.49(+1.00%) |
Feb 01, 2017 | 50.10 | 50.10 | 49.34 | 49.47 | 346,604 | -0.88(-1.75%) |
Jan 31, 2017 | 49.52 | 50.35 | 49.52 | 50.35 | 246,671 | +0.82(+1.66%) |
Jan 30, 2017 | 49.52 | 49.68 | 49.29 | 49.53 | 190,710 | -0.04(-0.07%) |
Jan 27, 2017 | 49.67 | 49.81 | 49.49 | 49.57 | 97,189 | -0.03(-0.07%) |
Jan 26, 2017 | 49.51 | 49.83 | 49.40 | 49.60 | 184,482 | +0.04(+0.07%) |
Jan 25, 2017 | 49.42 | 49.60 | 49.34 | 49.56 | 676,468 | -0.01(-0.02%) |
Jan 24, 2017 | 49.51 | 49.71 | 49.45 | 49.58 | 173,391 | +0.02(+0.03%) |
Jan 23, 2017 | 49.85 | 49.93 | 49.50 | 49.56 | 219,361 | -0.21(-0.43%) |
Jan 20, 2017 | 49.79 | 49.91 | 49.50 | 49.77 | 115,338 | +0.06(+0.11%) |
Jan 19, 2017 | 49.98 | 50.12 | 49.60 | 49.71 | 331,164 | -0.45(-0.90%) |
Jan 18, 2017 | 50.13 | 50.35 | 50.07 | 50.16 | 94,602 | -0.07(-0.14%) |
Jan 17, 2017 | 49.79 | 50.35 | 49.79 | 50.23 | 103,402 | +0.56(+1.13%) |
Jan 13, 2017 | 49.67 | 49.67 | 49.67 | 0 | -0.09(-0.19%) | |
Jan 12, 2017 | 49.73 | 49.80 | 49.42 | 49.77 | 334,536 | +0.08(+0.16%) |
Jan 11, 2017 | 49.24 | 49.71 | 49.14 | 49.69 | 101,430 | +0.49(+1.00%) |
Jan 10, 2017 | 49.24 | 49.29 | 48.98 | 49.19 | 65,297 | -0.10(-0.21%) |
Jan 09, 2017 | 50.04 | 50.10 | 49.29 | 49.29 | 327,979 | -0.70(-1.40%) |
Jan 06, 2017 | 49.66 | 50.09 | 49.62 | 50.00 | 223,283 | +0.18(+0.35%) |
Jan 05, 2017 | 49.85 | 49.93 | 49.38 | 49.82 | 170,596 | +0.03(+0.07%) |
Jan 04, 2017 | 49.65 | 50.04 | 49.64 | 49.79 | 170,187 | +0.22(+0.44%) |
Jan 03, 2017 | 49.68 | 49.75 | 49.31 | 49.57 | 356,096 | -0.16(-0.32%) |
Dec 30, 2016 | 49.73 | 49.73 | 49.73 | 0 | -0.28(-0.56%) | |
Dec 29, 2016 | 49.57 | 50.02 | 49.46 | 50.01 | 62,340 | +0.63(+1.28%) |
Dec 28, 2016 | 49.91 | 49.91 | 49.29 | 49.38 | 70,457 | -0.49(-0.97%) |
Dec 27, 2016 | 49.74 | 49.96 | 49.60 | 49.86 | 116,634 | +0.07(+0.13%) |
Dec 23, 2016 | 49.80 | 49.80 | 49.80 | 0 | -0.03(-0.07%) | |
Dec 22, 2016 | 49.53 | 49.88 | 49.52 | 49.83 | 143,210 | +0.17(+0.34%) |
Dec 21, 2016 | 49.81 | 50.06 | 49.64 | 49.66 | 165,635 | -0.17(-0.33%) |
Dec 20, 2016 | 49.72 | 49.95 | 49.66 | 49.83 | 264,779 | +0.05(+0.10%) |
Dec 19, 2016 | 49.82 | 49.82 | 49.39 | 49.78 | 165,804 | +0.17(+0.35%) |
Dec 16, 2016 | 49.08 | 49.77 | 49.08 | 49.61 | 194,789 | +0.59(+1.21%) |
Dec 15, 2016 | 48.59 | 49.08 | 48.35 | 49.01 | 429,210 | +0.32(+0.66%) |
Dec 14, 2016 | 49.85 | 50.15 | 48.65 | 48.69 | 357,526 | -1.00(-2.01%) |
Dec 13, 2016 | 49.31 | 49.73 | 49.29 | 49.69 | 237,819 | +0.46(+0.93%) |
Dec 12, 2016 | 48.61 | 49.26 | 48.61 | 49.23 | 203,846 | +0.47(+0.96%) |
Dec 09, 2016 | 48.22 | 48.77 | 48.22 | 48.76 | 194,163 | +0.45(+0.94%) |
Dec 08, 2016 | 47.80 | 48.34 | 47.51 | 48.31 | 149,351 | +0.16(+0.33%) |
Dec 07, 2016 | 47.68 | 48.15 | 47.66 | 48.15 | 280,764 | +0.66(+1.39%) |
Dec 06, 2016 | 47.70 | 47.74 | 47.43 | 47.49 | 269,095 | -0.08(-0.16%) |
Dec 05, 2016 | 47.36 | 47.60 | 46.94 | 47.57 | 119,988 | +0.08(+0.18%) |
Dec 02, 2016 | 47.37 | 47.83 | 47.22 | 47.48 | 276,035 | +0.38(+0.81%) |
Dec 01, 2016 | 47.16 | 47.30 | 46.78 | 47.10 | 633,732 | -0.38(-0.81%) |
Nov 30, 2016 | 48.48 | 48.48 | 47.49 | 47.49 | 492,035 | -1.56(-3.17%) |
Nov 29, 2016 | 48.71 | 49.25 | 48.66 | 49.04 | 271,415 | +0.17(+0.36%) |
Nov 28, 2016 | 48.11 | 48.92 | 48.11 | 48.87 | 281,644 | +0.93(+1.94%) |
Nov 25, 2016 | 47.31 | 48.07 | 47.31 | 47.94 | 421,464 | +0.64(+1.35%) |
Nov 23, 2016 | 47.30 | 47.30 | 47.30 | 0 | -0.45(-0.95%) | |
Nov 22, 2016 | 47.58 | 47.81 | 47.37 | 47.75 | 269,087 | +0.21(+0.43%) |
Nov 21, 2016 | 47.12 | 47.55 | 47.12 | 47.55 | 110,866 | +0.54(+1.15%) |
Nov 18, 2016 | 47.27 | 47.37 | 46.84 | 47.01 | 277,400 | -0.13(-0.27%) |
Nov 17, 2016 | 47.03 | 47.38 | 46.97 | 47.13 | 294,919 | -0.01(-0.02%) |
Nov 16, 2016 | 47.50 | 47.73 | 46.85 | 47.14 | 200,104 | -0.30(-0.64%) |
Nov 15, 2016 | 46.65 | 47.52 | 46.65 | 47.45 | 407,371 | +0.72(+1.55%) |
Nov 14, 2016 | 46.40 | 46.80 | 46.05 | 46.72 | 367,130 | +0.02(+0.05%) |
Nov 11, 2016 | 46.78 | 47.26 | 46.54 | 46.70 | 273,643 | -0.13(-0.27%) |
Nov 10, 2016 | 47.81 | 47.81 | 46.25 | 46.82 | 819,481 | -1.17(-2.43%) |
Nov 09, 2016 | 48.74 | 48.74 | 47.93 | 47.99 | 669,179 | -1.65(-3.32%) |
Nov 08, 2016 | 49.23 | 49.84 | 49.23 | 49.64 | 477,316 | +0.36(+0.74%) |
Nov 07, 2016 | 48.68 | 49.27 | 48.21 | 49.27 | 774,118 | +0.91(+1.88%) |
Nov 04, 2016 | 48.86 | 49.19 | 48.36 | 48.36 | 375,856 | -0.17(-0.35%) |
Nov 03, 2016 | 48.26 | 48.72 | 48.10 | 48.53 | 195,847 | +0.12(+0.25%) |
Nov 02, 2016 | 48.85 | 48.85 | 47.99 | 48.41 | 747,559 | -0.61(-1.25%) |
Nov 01, 2016 | 49.88 | 49.93 | 48.91 | 49.03 | 587,441 | -0.93(-1.87%) |
Oct 31, 2016 | 49.07 | 50.18 | 49.07 | 49.96 | 913,527 | +0.97(+1.98%) |
Oct 28, 2016 | 48.83 | 49.17 | 48.70 | 48.99 | 160,664 | +0.18(+0.36%) |
Oct 27, 2016 | 48.85 | 48.96 | 48.49 | 48.81 | 187,099 | -0.26(-0.54%) |
Oct 26, 2016 | 48.87 | 49.12 | 48.63 | 49.08 | 78,231 | +0.10(+0.21%) |
Oct 25, 2016 | 48.64 | 48.97 | 48.57 | 48.97 | 357,536 | +0.26(+0.53%) |
Oct 24, 2016 | 48.70 | 48.86 | 48.44 | 48.72 | 170,721 | +0.19(+0.40%) |
Oct 21, 2016 | 48.61 | 48.73 | 48.33 | 48.52 | 202,290 | -0.28(-0.58%) |
Oct 20, 2016 | 48.89 | 49.16 | 48.74 | 48.80 | 270,922 | -0.03(-0.06%) |
Oct 19, 2016 | 48.83 | 48.97 | 48.62 | 48.83 | 284,429 | -0.10(-0.20%) |
Oct 18, 2016 | 48.76 | 49.03 | 48.34 | 48.93 | 230,674 | +0.39(+0.80%) |
Oct 17, 2016 | 48.34 | 48.63 | 48.34 | 48.54 | 194,227 | +0.23(+0.49%) |
Oct 14, 2016 | 48.37 | 48.73 | 48.21 | 48.31 | 212,104 | -0.22(-0.45%) |
Oct 13, 2016 | 47.94 | 48.81 | 47.94 | 48.53 | 305,947 | +0.59(+1.23%) |
Oct 12, 2016 | 47.45 | 47.99 | 47.45 | 47.94 | 360,291 | +0.46(+0.98%) |
Oct 11, 2016 | 47.91 | 48.01 | 47.40 | 47.47 | 635,854 | -0.56(-1.16%) |
Oct 10, 2016 | 47.70 | 48.08 | 47.69 | 48.03 | 280,843 | +0.40(+0.83%) |
Oct 07, 2016 | 47.93 | 48.38 | 47.60 | 47.63 | 733,891 | -0.06(-0.12%) |
Oct 06, 2016 | 47.55 | 47.94 | 47.35 | 47.69 | 1,440,686 | -0.00(-0.01%) |
Oct 05, 2016 | 47.93 | 48.28 | 47.58 | 47.69 | 502,994 | -0.13(-0.28%) |
Oct 04, 2016 | 48.85 | 48.85 | 47.56 | 47.83 | 738,710 | -1.05(-2.14%) |
Oct 03, 2016 | 49.60 | 49.79 | 48.60 | 48.87 | 463,903 | -0.68(-1.38%) |
Sep 30, 2016 | 50.08 | 50.27 | 49.30 | 49.56 | 506,576 | -0.34(-0.67%) |
Sep 29, 2016 | 50.51 | 50.51 | 49.64 | 49.89 | 419,537 | -0.72(-1.42%) |
Sep 28, 2016 | 50.77 | 50.86 | 50.20 | 50.61 | 569,930 | -0.09(-0.18%) |
Sep 27, 2016 | 51.51 | 51.74 | 50.65 | 50.71 | 377,401 | -0.62(-1.21%) |
Sep 26, 2016 | 51.39 | 51.51 | 51.19 | 51.33 | 196,564 | -0.11(-0.21%) |
Sep 23, 2016 | 51.41 | 51.60 | 51.17 | 51.43 | 381,361 | -0.12(-0.23%) |
Sep 22, 2016 | 51.45 | 51.59 | 51.16 | 51.56 | 330,423 | +0.33(+0.65%) |
Sep 21, 2016 | 50.17 | 51.23 | 50.17 | 51.22 | 397,409 | +1.05(+2.09%) |
Sep 20, 2016 | 50.40 | 50.52 | 50.16 | 50.17 | 349,769 | -0.07(-0.14%) |
Sep 19, 2016 | 49.90 | 50.25 | 49.83 | 50.24 | 366,335 | +0.51(+1.03%) |
Sep 16, 2016 | 49.29 | 49.79 | 48.99 | 49.73 | 192,346 | +0.44(+0.90%) |
Sep 15, 2016 | 48.89 | 49.34 | 48.76 | 49.29 | 686,365 | +0.39(+0.79%) |
Sep 14, 2016 | 48.85 | 49.28 | 48.70 | 48.90 | 280,872 | +0.16(+0.33%) |
Sep 13, 2016 | 49.26 | 49.32 | 48.55 | 48.74 | 404,053 | -0.69(-1.40%) |
Sep 12, 2016 | 48.57 | 49.51 | 48.57 | 49.43 | 372,730 | +0.82(+1.69%) |
Sep 09, 2016 | 50.05 | 50.05 | 48.61 | 48.61 | 600,831 | -1.86(-3.68%) |
Sep 08, 2016 | 50.08 | 50.53 | 50.07 | 50.47 | 212,678 | +0.18(+0.36%) |
Sep 07, 2016 | 50.23 | 50.40 | 50.02 | 50.29 | 425,870 | +0.06(+0.11%) |
Sep 06, 2016 | 49.84 | 50.31 | 49.84 | 50.23 | 546,106 | +0.53(+1.07%) |
Sep 02, 2016 | 49.28 | 49.70 | 49.70 | 49.70 | 1,194,238 | +0.60(+1.23%) |
Sep 01, 2016 | 49.26 | 49.34 | 49.01 | 49.09 | 444,319 | -0.20(-0.40%) |
Aug 31, 2016 | 49.14 | 49.34 | 49.00 | 49.29 | 385,242 | +0.13(+0.27%) |
Aug 30, 2016 | 49.65 | 49.86 | 49.09 | 49.16 | 2,138,656 | -0.49(-0.99%) |
Aug 29, 2016 | 49.43 | 49.71 | 49.43 | 49.65 | 289,678 | +0.39(+0.78%) |
Aug 26, 2016 | 50.31 | 50.61 | 49.21 | 49.26 | 547,897 | -0.97(-1.93%) |
Aug 25, 2016 | 50.21 | 50.41 | 50.03 | 50.23 | 250,820 | -0.02(-0.04%) |
Aug 24, 2016 | 50.20 | 50.27 | 49.86 | 50.25 | 258,714 | +0.01(+0.02%) |
Aug 23, 2016 | 50.53 | 50.72 | 50.24 | 50.25 | 171,361 | -0.20(-0.41%) |
Aug 22, 2016 | 50.33 | 50.62 | 50.31 | 50.45 | 260,729 | +0.16(+0.31%) |
Aug 19, 2016 | 50.63 | 50.71 | 50.05 | 50.29 | 380,823 | -0.59(-1.15%) |
Aug 18, 2016 | 50.28 | 50.88 | 50.19 | 50.88 | 476,905 | +0.62(+1.23%) |
Aug 17, 2016 | 49.50 | 50.35 | 49.18 | 50.26 | 869,793 | +0.67(+1.35%) |
Aug 16, 2016 | 50.11 | 50.11 | 49.59 | 49.59 | 362,748 | -0.61(-1.22%) |
Aug 15, 2016 | 50.93 | 51.07 | 50.19 | 50.20 | 391,077 | -0.74(-1.46%) |
Aug 12, 2016 | 51.06 | 51.29 | 50.92 | 50.95 | 322,257 | +0.04(+0.09%) |
Aug 11, 2016 | 50.79 | 50.91 | 50.64 | 50.90 | 361,402 | +0.10(+0.20%) |
Aug 10, 2016 | 50.83 | 50.99 | 50.66 | 50.80 | 309,831 | +0.03(+0.06%) |
Aug 09, 2016 | 50.84 | 51.02 | 50.68 | 50.77 | 475,974 | -0.06(-0.13%) |
Aug 08, 2016 | 50.91 | 51.25 | 50.69 | 50.83 | 286,410 | -0.02(-0.03%) |
Aug 05, 2016 | 51.41 | 51.41 | 50.81 | 50.85 | 427,006 | -0.68(-1.32%) |
Aug 04, 2016 | 51.61 | 51.90 | 51.40 | 51.53 | 284,240 | -0.08(-0.15%) |
Aug 03, 2016 | 51.84 | 51.95 | 51.43 | 51.61 | 328,527 | -0.25(-0.49%) |
Aug 02, 2016 | 51.98 | 52.08 | 51.66 | 51.86 | 620,665 | -0.30(-0.58%) |
Aug 01, 2016 | 52.07 | 52.29 | 52.01 | 52.16 | 2,459,369 | -0.03(-0.05%) |
Jul 29, 2016 | 51.91 | 52.34 | 51.86 | 52.19 | 456,653 | +0.29(+0.56%) |
Jul 28, 2016 | 51.64 | 51.99 | 51.64 | 51.90 | 195,925 | +0.20(+0.40%) |
Jul 27, 2016 | 52.25 | 52.25 | 51.27 | 51.70 | 587,812 | -0.64(-1.22%) |
Jul 26, 2016 | 52.82 | 52.96 | 52.18 | 52.33 | 174,380 | -0.38(-0.72%) |
Jul 25, 2016 | 52.80 | 52.80 | 52.44 | 52.71 | 189,987 | -0.11(-0.21%) |
Jul 22, 2016 | 52.13 | 52.89 | 52.12 | 52.82 | 333,151 | +0.67(+1.29%) |
Jul 21, 2016 | 51.75 | 52.20 | 51.61 | 52.15 | 436,843 | +0.26(+0.50%) |
Jul 20, 2016 | 52.19 | 52.21 | 51.82 | 51.88 | 257,563 | -0.25(-0.49%) |
Jul 19, 2016 | 52.24 | 52.30 | 51.96 | 52.14 | 257,790 | -0.12(-0.22%) |
Jul 18, 2016 | 52.15 | 52.41 | 52.15 | 52.25 | 317,447 | +0.11(+0.22%) |
Jul 15, 2016 | 51.99 | 52.28 | 51.91 | 52.14 | 486,424 | +0.15(+0.29%) |
Jul 14, 2016 | 52.12 | 52.25 | 51.86 | 51.99 | 386,326 | -0.36(-0.69%) |
Jul 13, 2016 | 52.14 | 52.35 | 52.08 | 52.35 | 222,722 | +0.39(+0.74%) |
Jul 12, 2016 | 52.31 | 52.45 | 51.95 | 51.97 | 505,130 | -0.67(-1.27%) |
Jul 11, 2016 | 52.53 | 52.66 | 52.02 | 52.64 | 409,772 | -0.02(-0.03%) |
Jul 08, 2016 | 52.09 | 52.67 | 52.16 | 52.65 | 683,329 | +0.49(+0.95%) |
Jul 07, 2016 | 52.96 | 52.97 | 52.04 | 52.16 | 1,078,865 | -0.96(-1.80%) |
Jul 06, 2016 | 52.87 | 53.12 | 52.64 | 53.11 | 711,608 | +0.17(+0.33%) |
Jul 05, 2016 | 52.61 | 53.05 | 52.61 | 52.94 | 872,828 | +0.31(+0.58%) |
Jul 01, 2016 | 52.95 | 52.64 | 52.64 | 52.64 | 2,034,241 | -0.06(-0.11%) |
Jun 30, 2016 | 51.81 | 52.70 | 51.58 | 52.70 | 743,686 | +1.10(+2.12%) |
Jun 29, 2016 | 51.58 | 51.79 | 51.41 | 51.60 | 309,293 | +0.18(+0.36%) |
Jun 28, 2016 | 51.28 | 51.42 | 50.82 | 51.41 | 346,785 | +0.19(+0.38%) |
Jun 27, 2016 | 50.49 | 51.34 | 50.46 | 51.22 | 754,592 | +0.59(+1.17%) |
Jun 24, 2016 | 50.05 | 51.06 | 49.86 | 50.63 | 769,790 | +0.08(+0.15%) |
Jun 23, 2016 | 50.35 | 50.58 | 50.25 | 50.55 | 269,687 | +0.14(+0.29%) |
Jun 22, 2016 | 50.73 | 50.73 | 50.37 | 50.41 | 145,876 | -0.22(-0.44%) |
Jun 21, 2016 | 50.61 | 50.87 | 50.29 | 50.63 | 242,858 | +0.08(+0.15%) |
Jun 20, 2016 | 50.73 | 50.83 | 50.22 | 50.56 | 328,145 | -0.18(-0.35%) |
Jun 17, 2016 | 50.64 | 50.74 | 50.27 | 50.74 | 322,236 | +0.17(+0.34%) |
Jun 16, 2016 | 50.34 | 50.68 | 50.21 | 50.56 | 1,541,931 | +0.29(+0.59%) |
Jun 15, 2016 | 50.63 | 50.65 | 50.14 | 50.27 | 174,456 | -0.35(-0.69%) |
Jun 14, 2016 | 50.39 | 50.64 | 50.13 | 50.62 | 140,350 | +0.24(+0.47%) |
Jun 13, 2016 | 50.52 | 50.63 | 50.33 | 50.38 | 190,551 | -0.07(-0.13%) |
Jun 10, 2016 | 50.57 | 50.77 | 50.28 | 50.45 | 173,230 | -0.22(-0.43%) |
Jun 09, 2016 | 50.22 | 50.70 | 50.21 | 50.67 | 122,424 | +0.46(+0.92%) |
Jun 08, 2016 | 49.88 | 50.23 | 49.84 | 50.21 | 117,748 | +0.31(+0.63%) |
Jun 07, 2016 | 49.94 | 50.19 | 49.81 | 49.89 | 266,481 | +0.00(+0.00%) |
Jun 06, 2016 | 50.04 | 50.15 | 49.71 | 49.89 | 339,382 | -0.07(-0.14%) |
Jun 03, 2016 | 49.57 | 50.20 | 49.56 | 49.97 | 445,677 | +0.77(+1.56%) |
Jun 02, 2016 | 49.12 | 49.20 | 48.72 | 49.20 | 219,268 | +0.01(+0.02%) |