Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 51.07 | 51.07 | 50.26 | 50.58 | 39,610 | -0.34(-0.68%) |
Jun 29, 2017 | 50.73 | 51.22 | 50.53 | 50.92 | 56,480 | -0.29(-0.58%) |
Jun 28, 2017 | 51.61 | 51.66 | 50.53 | 51.22 | 76,805 | -0.20(-0.38%) |
Jun 27, 2017 | 51.51 | 51.70 | 51.06 | 51.41 | 117,073 | -0.05(-0.09%) |
Jun 26, 2017 | 51.27 | 51.65 | 50.60 | 51.46 | 102,324 | +0.19(+0.37%) |
Jun 23, 2017 | 50.51 | 51.27 | 50.51 | 51.27 | 91,705 | +0.81(+1.61%) |
Jun 22, 2017 | 50.36 | 50.79 | 50.27 | 50.46 | 45,687 | +0.29(+0.57%) |
Jun 21, 2017 | 50.46 | 50.94 | 50.13 | 50.17 | 66,347 | -0.29(-0.57%) |
Jun 20, 2017 | 50.46 | 50.60 | 50.13 | 50.46 | 30,470 | +0.05(+0.09%) |
Jun 19, 2017 | 50.46 | 50.79 | 50.13 | 50.41 | 39,926 | +0.10(+0.19%) |
Jun 16, 2017 | 49.74 | 50.51 | 49.74 | 50.32 | 106,324 | +0.29(+0.57%) |
Jun 15, 2017 | 49.79 | 50.08 | 49.55 | 50.03 | 37,540 | +0.00(+0.00%) |
Jun 14, 2017 | 49.98 | 50.08 | 49.46 | 50.03 | 33,258 | +0.24(+0.48%) |
Jun 13, 2017 | 49.79 | 50.08 | 49.51 | 49.79 | 33,150 | +0.05(+0.10%) |
Jun 12, 2017 | 49.65 | 50.08 | 49.32 | 49.74 | 44,994 | +0.00(+0.00%) |
Jun 09, 2017 | 49.46 | 49.94 | 49.36 | 49.74 | 49,375 | +0.29(+0.58%) |
Jun 08, 2017 | 49.03 | 49.72 | 48.46 | 49.46 | 42,000 | +0.62(+1.27%) |
Jun 07, 2017 | 48.70 | 49.03 | 48.36 | 48.84 | 24,683 | +0.00(+0.00%) |
Jun 06, 2017 | 48.50 | 49.08 | 48.17 | 48.84 | 41,853 | +0.29(+0.59%) |
Jun 05, 2017 | 48.89 | 49.32 | 48.50 | 48.55 | 32,957 | -0.43(-0.88%) |
Jun 02, 2017 | 49.46 | 50.13 | 48.98 | 48.98 | 52,306 | -0.14(-0.29%) |
Jun 01, 2017 | 48.74 | 49.51 | 48.39 | 49.12 | 53,978 | +0.48(+0.98%) |
May 31, 2017 | 48.74 | 49.12 | 48.41 | 48.65 | 37,701 | +0.14(+0.30%) |
May 30, 2017 | 48.89 | 49.03 | 48.46 | 48.50 | 22,390 | -0.43(-0.88%) |
May 26, 2017 | 49.08 | 49.12 | 48.31 | 48.93 | 25,608 | +0.00(+0.00%) |
May 25, 2017 | 48.89 | 49.32 | 48.65 | 48.93 | 37,440 | +0.19(+0.39%) |
May 24, 2017 | 48.60 | 49.03 | 48.36 | 48.74 | 41,707 | +0.29(+0.59%) |
May 23, 2017 | 48.31 | 48.67 | 47.88 | 48.46 | 51,647 | +0.43(+0.89%) |
May 22, 2017 | 47.98 | 48.34 | 47.60 | 48.03 | 40,798 | +0.05(+0.10%) |
May 19, 2017 | 47.60 | 48.17 | 47.50 | 47.98 | 37,995 | +0.38(+0.80%) |
May 18, 2017 | 47.41 | 48.27 | 47.22 | 47.60 | 54,953 | +0.14(+0.30%) |
May 17, 2017 | 47.65 | 47.84 | 47.26 | 47.46 | 63,300 | -0.29(-0.60%) |
May 16, 2017 | 47.69 | 47.84 | 47.34 | 47.74 | 29,273 | +0.10(+0.20%) |
May 15, 2017 | 47.03 | 47.79 | 47.03 | 47.65 | 47,046 | +0.48(+1.01%) |
May 12, 2017 | 47.69 | 47.79 | 47.07 | 47.17 | 39,079 | -0.62(-1.30%) |
May 11, 2017 | 47.60 | 47.93 | 47.17 | 47.79 | 43,749 | +0.14(+0.30%) |
May 10, 2017 | 47.46 | 47.69 | 47.22 | 47.65 | 49,467 | +0.29(+0.60%) |
May 09, 2017 | 48.17 | 48.22 | 47.10 | 47.36 | 57,433 | -0.52(-1.10%) |
May 08, 2017 | 47.98 | 48.27 | 47.50 | 47.88 | 57,298 | -0.24(-0.50%) |
May 05, 2017 | 47.17 | 48.89 | 46.98 | 48.12 | 87,596 | +1.10(+2.33%) |
May 04, 2017 | 48.79 | 48.79 | 46.50 | 47.03 | 155,970 | -2.62(-5.28%) |
May 03, 2017 | 50.08 | 50.08 | 49.29 | 49.65 | 59,130 | -0.43(-0.86%) |
May 02, 2017 | 50.84 | 50.84 | 49.67 | 50.08 | 65,749 | -0.72(-1.41%) |
May 01, 2017 | 50.46 | 51.08 | 50.27 | 50.79 | 48,975 | +0.57(+1.14%) |
Apr 28, 2017 | 51.03 | 51.03 | 50.08 | 50.22 | 67,747 | -0.81(-1.59%) |
Apr 27, 2017 | 50.65 | 51.08 | 50.51 | 51.03 | 68,487 | +0.62(+1.23%) |
Apr 26, 2017 | 50.13 | 50.75 | 49.79 | 50.41 | 74,001 | +0.62(+1.25%) |
Apr 25, 2017 | 49.65 | 50.13 | 49.60 | 49.79 | 59,692 | +0.19(+0.38%) |
Apr 24, 2017 | 49.74 | 49.74 | 49.22 | 49.60 | 46,222 | +0.19(+0.39%) |
Apr 21, 2017 | 49.32 | 49.74 | 49.05 | 49.41 | 73,354 | +0.43(+0.88%) |
Apr 20, 2017 | 49.17 | 49.51 | 48.70 | 48.98 | 39,994 | -0.24(-0.48%) |
Apr 19, 2017 | 49.32 | 49.51 | 49.08 | 49.22 | 35,331 | -0.05(-0.10%) |
Apr 18, 2017 | 49.12 | 49.36 | 48.93 | 49.27 | 41,564 | +0.19(+0.39%) |
Apr 17, 2017 | 48.27 | 49.12 | 48.27 | 49.08 | 50,004 | +0.62(+1.28%) |
Apr 13, 2017 | 48.31 | 48.70 | 48.17 | 48.46 | 41,495 | +0.19(+0.40%) |
Apr 12, 2017 | 48.50 | 48.74 | 48.22 | 48.27 | 42,684 | -0.52(-1.08%) |
Apr 11, 2017 | 48.27 | 49.08 | 47.93 | 48.79 | 69,851 | +0.52(+1.09%) |
Apr 10, 2017 | 47.74 | 48.79 | 47.65 | 48.27 | 103,136 | +0.67(+1.40%) |
Apr 07, 2017 | 46.36 | 47.69 | 46.31 | 47.60 | 102,871 | +1.29(+2.78%) |
Apr 06, 2017 | 45.93 | 46.36 | 45.69 | 46.31 | 38,197 | +0.33(+0.73%) |
Apr 05, 2017 | 46.45 | 46.74 | 45.88 | 45.98 | 47,634 | -0.48(-1.03%) |
Apr 04, 2017 | 46.26 | 46.64 | 46.17 | 46.45 | 58,890 | -0.05(-0.10%) |
Apr 03, 2017 | 46.50 | 46.60 | 46.31 | 46.50 | 39,296 | -0.10(-0.20%) |
Mar 31, 2017 | 46.93 | 47.11 | 46.50 | 46.60 | 100,829 | -0.62(-1.31%) |
Mar 30, 2017 | 47.03 | 47.65 | 46.99 | 47.22 | 85,982 | +0.29(+0.61%) |
Mar 29, 2017 | 46.10 | 46.98 | 46.05 | 46.93 | 137,127 | +0.79(+1.70%) |
Mar 28, 2017 | 45.77 | 46.31 | 45.59 | 46.14 | 69,560 | +0.37(+0.81%) |
Mar 27, 2017 | 45.31 | 45.91 | 45.10 | 45.77 | 57,284 | +0.46(+1.02%) |
Mar 24, 2017 | 46.38 | 46.56 | 45.31 | 45.31 | 73,690 | -0.42(-0.91%) |
Mar 23, 2017 | 45.77 | 46.24 | 45.64 | 45.73 | 44,123 | +0.05(+0.10%) |
Mar 22, 2017 | 45.91 | 46.10 | 45.36 | 45.68 | 50,708 | -0.23(-0.50%) |
Mar 21, 2017 | 46.19 | 46.42 | 45.87 | 45.91 | 57,036 | -0.28(-0.60%) |
Mar 20, 2017 | 46.56 | 46.56 | 44.90 | 46.19 | 73,135 | -0.28(-0.60%) |
Mar 17, 2017 | 45.45 | 46.51 | 45.36 | 46.47 | 202,268 | +1.06(+2.34%) |
Mar 16, 2017 | 45.27 | 45.59 | 45.06 | 45.41 | 55,818 | +0.14(+0.31%) |
Mar 15, 2017 | 43.93 | 45.36 | 43.93 | 45.27 | 62,494 | +1.29(+2.94%) |
Mar 14, 2017 | 44.11 | 44.30 | 43.93 | 43.97 | 61,455 | -0.18(-0.42%) |
Mar 13, 2017 | 45.04 | 44.11 | 44.16 | 60,035 | -0.32(-0.73%) | |
Mar 10, 2017 | 44.62 | 44.94 | 43.93 | 44.48 | 92,088 | -0.09(-0.21%) |
Mar 09, 2017 | 44.76 | 44.85 | 43.60 | 44.57 | 172,611 | -0.05(-0.10%) |
Mar 08, 2017 | 45.64 | 45.73 | 44.25 | 44.62 | 176,080 | -1.20(-2.62%) |
Mar 07, 2017 | 46.51 | 47.39 | 45.77 | 45.82 | 144,567 | -0.28(-0.60%) |
Mar 06, 2017 | 46.65 | 46.65 | 45.13 | 46.10 | 100,123 | -0.60(-1.29%) |
Mar 03, 2017 | 46.79 | 46.79 | 46.24 | 46.70 | 74,740 | -0.09(-0.20%) |
Mar 02, 2017 | 47.86 | 47.81 | 46.75 | 46.79 | 79,120 | -1.06(-2.22%) |
Mar 01, 2017 | 48.09 | 48.36 | 47.72 | 47.86 | 50,666 | -0.23(-0.48%) |
Feb 28, 2017 | 47.90 | 48.09 | 47.62 | 48.09 | 61,343 | +0.14(+0.29%) |
Feb 27, 2017 | 47.90 | 48.09 | 47.65 | 47.95 | 40,322 | +0.05(+0.10%) |
Feb 24, 2017 | 47.72 | 48.04 | 47.49 | 47.90 | 35,309 | -0.05(-0.10%) |
Feb 23, 2017 | 47.99 | 48.23 | 47.69 | 47.95 | 33,917 | +0.05(+0.10%) |
Feb 22, 2017 | 47.99 | 47.99 | 47.62 | 47.90 | 43,274 | -0.09(-0.19%) |
Feb 21, 2017 | 47.67 | 48.18 | 47.67 | 47.99 | 40,569 | -0.05(-0.10%) |
Feb 17, 2017 | 48.04 | 48.04 | 48.04 | 0 | -0.46(-0.95%) | |
Feb 16, 2017 | 47.95 | 48.50 | 47.86 | 48.50 | 40,905 | +0.55(+1.16%) |
Feb 15, 2017 | 47.30 | 47.99 | 47.02 | 47.95 | 52,455 | +0.51(+1.07%) |
Feb 14, 2017 | 47.86 | 47.99 | 47.16 | 47.44 | 46,309 | -0.69(-1.44%) |
Feb 13, 2017 | 48.09 | 48.36 | 47.67 | 48.13 | 45,868 | +0.28(+0.58%) |
Feb 10, 2017 | 47.21 | 47.99 | 47.21 | 47.86 | 50,746 | +0.79(+1.67%) |
Feb 09, 2017 | 46.75 | 47.39 | 46.72 | 47.07 | 44,384 | +0.18(+0.39%) |
Feb 08, 2017 | 47.02 | 47.16 | 46.47 | 46.88 | 46,392 | -0.14(-0.29%) |
Feb 07, 2017 | 47.02 | 47.16 | 46.61 | 47.02 | 55,583 | -0.09(-0.20%) |
Feb 06, 2017 | 47.16 | 47.35 | 47.02 | 47.12 | 30,976 | -0.05(-0.10%) |
Feb 03, 2017 | 46.98 | 47.49 | 46.93 | 47.16 | 27,299 | +0.37(+0.79%) |
Feb 02, 2017 | 46.65 | 47.12 | 46.38 | 46.79 | 38,186 | +0.14(+0.30%) |
Feb 01, 2017 | 46.33 | 47.32 | 46.33 | 46.65 | 40,296 | +0.00(+0.00%) |
Jan 31, 2017 | 47.12 | 47.28 | 45.90 | 46.65 | 60,217 | -0.51(-1.08%) |
Jan 30, 2017 | 47.16 | 47.25 | 46.38 | 47.16 | 62,678 | +0.19(+0.39%) |
Jan 27, 2017 | 47.76 | 47.86 | 46.93 | 46.98 | 41,441 | -0.37(-0.78%) |
Jan 26, 2017 | 47.21 | 47.58 | 47.02 | 47.35 | 34,480 | +0.28(+0.59%) |
Jan 25, 2017 | 47.39 | 47.49 | 46.93 | 47.07 | 33,638 | -0.32(-0.68%) |
Jan 24, 2017 | 46.88 | 47.67 | 46.56 | 47.39 | 58,078 | +0.51(+1.08%) |
Jan 23, 2017 | 46.38 | 47.21 | 46.38 | 46.88 | 46,368 | +0.65(+1.40%) |
Jan 20, 2017 | 46.24 | 46.47 | 46.19 | 46.24 | 38,118 | +0.00(+0.00%) |
Jan 19, 2017 | 46.38 | 46.56 | 45.98 | 46.24 | 47,208 | -0.51(-1.09%) |
Jan 18, 2017 | 46.98 | 47.07 | 46.51 | 46.75 | 31,912 | -0.28(-0.59%) |
Jan 17, 2017 | 47.07 | 47.44 | 46.93 | 47.02 | 38,158 | -0.09(-0.20%) |
Jan 13, 2017 | 47.12 | 47.12 | 47.12 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 47.76 | 47.76 | 46.70 | 47.12 | 37,595 | -0.69(-1.45%) |
Jan 11, 2017 | 47.58 | 48.04 | 47.21 | 47.81 | 30,397 | +0.42(+0.88%) |
Jan 10, 2017 | 46.70 | 47.55 | 46.42 | 47.39 | 57,698 | +0.65(+1.38%) |
Jan 09, 2017 | 46.84 | 47.58 | 46.70 | 46.75 | 42,062 | -0.28(-0.59%) |
Jan 06, 2017 | 47.44 | 47.53 | 46.98 | 47.02 | 64,403 | -0.51(-1.07%) |
Jan 05, 2017 | 47.16 | 48.27 | 46.82 | 47.53 | 96,574 | -1.20(-2.47%) |
Jan 04, 2017 | 47.90 | 48.76 | 47.81 | 48.73 | 92,334 | +0.88(+1.84%) |
Jan 03, 2017 | 46.47 | 47.86 | 46.42 | 47.86 | 75,323 | +1.29(+2.78%) |
Dec 30, 2016 | 46.56 | 46.56 | 46.56 | 0 | -0.92(-1.95%) | |
Dec 29, 2016 | 46.38 | 47.67 | 46.33 | 47.49 | 63,855 | +1.06(+2.29%) |
Dec 28, 2016 | 46.47 | 46.78 | 45.93 | 46.42 | 114,533 | -0.22(-0.48%) |
Dec 27, 2016 | 46.65 | 46.87 | 46.24 | 46.65 | 69,516 | -0.04(-0.10%) |
Dec 23, 2016 | 46.69 | 46.69 | 46.69 | 0 | -0.22(-0.48%) | |
Dec 22, 2016 | 46.96 | 47.30 | 46.51 | 46.92 | 47,792 | -0.18(-0.38%) |
Dec 21, 2016 | 47.09 | 47.45 | 46.87 | 47.09 | 38,637 | -0.13(-0.28%) |
Dec 20, 2016 | 47.36 | 47.54 | 46.60 | 47.23 | 67,703 | +0.09(+0.19%) |
Dec 19, 2016 | 46.15 | 47.18 | 46.15 | 47.14 | 53,264 | +1.12(+2.44%) |
Dec 16, 2016 | 45.12 | 47.01 | 45.01 | 46.02 | 226,656 | +1.12(+2.50%) |
Dec 15, 2016 | 46.20 | 46.56 | 44.90 | 44.90 | 124,715 | -1.66(-3.56%) |
Dec 14, 2016 | 47.18 | 47.41 | 46.51 | 46.56 | 89,717 | -0.72(-1.52%) |
Dec 13, 2016 | 49.11 | 49.25 | 47.27 | 47.27 | 107,625 | -1.84(-3.74%) |
Dec 12, 2016 | 49.70 | 50.01 | 48.89 | 49.11 | 59,048 | -0.90(-1.79%) |
Dec 09, 2016 | 49.52 | 50.14 | 49.34 | 50.01 | 68,532 | +0.40(+0.81%) |
Dec 08, 2016 | 49.65 | 50.10 | 49.38 | 49.61 | 87,905 | -0.04(-0.09%) |
Dec 07, 2016 | 48.89 | 49.79 | 48.80 | 49.65 | 81,750 | +0.81(+1.65%) |
Dec 06, 2016 | 48.13 | 48.84 | 48.13 | 48.84 | 40,977 | +0.58(+1.21%) |
Dec 05, 2016 | 47.68 | 48.26 | 47.32 | 48.26 | 36,846 | +0.99(+2.09%) |
Dec 02, 2016 | 47.50 | 47.81 | 47.18 | 47.27 | 34,925 | -0.22(-0.47%) |
Dec 01, 2016 | 48.40 | 48.40 | 47.18 | 47.50 | 43,952 | -0.45(-0.94%) |
Nov 30, 2016 | 48.26 | 48.53 | 47.68 | 47.95 | 47,855 | -0.49(-1.02%) |
Nov 29, 2016 | 47.54 | 48.66 | 47.54 | 48.44 | 58,963 | +0.63(+1.31%) |
Nov 28, 2016 | 48.17 | 48.40 | 47.77 | 47.81 | 44,113 | +0.00(+0.00%) |
Nov 25, 2016 | 47.99 | 48.31 | 47.68 | 47.81 | 22,635 | -0.18(-0.37%) |
Nov 23, 2016 | 47.99 | 47.99 | 47.99 | 0 | -0.67(-1.38%) | |
Nov 22, 2016 | 48.08 | 48.75 | 47.81 | 48.66 | 74,435 | +0.67(+1.40%) |
Nov 21, 2016 | 47.86 | 47.99 | 47.27 | 47.99 | 46,016 | +0.72(+1.52%) |
Nov 18, 2016 | 47.05 | 47.32 | 46.74 | 47.27 | 42,989 | +0.31(+0.67%) |
Nov 17, 2016 | 47.23 | 47.36 | 46.87 | 46.96 | 33,414 | -0.09(-0.19%) |
Nov 16, 2016 | 46.96 | 47.40 | 46.69 | 47.05 | 46,653 | +0.36(+0.77%) |
Nov 15, 2016 | 46.65 | 47.01 | 45.97 | 46.69 | 65,788 | -0.04(-0.10%) |
Nov 14, 2016 | 46.87 | 47.05 | 46.47 | 46.74 | 58,210 | +0.09(+0.19%) |
Nov 11, 2016 | 46.11 | 47.32 | 46.11 | 46.65 | 105,223 | +0.63(+1.36%) |
Nov 10, 2016 | 46.29 | 46.67 | 45.61 | 46.02 | 86,357 | -0.49(-1.06%) |
Nov 09, 2016 | 45.26 | 46.65 | 44.85 | 46.51 | 107,403 | +0.45(+0.97%) |
Nov 08, 2016 | 46.24 | 46.74 | 45.88 | 46.06 | 122,446 | +0.09(+0.20%) |
Nov 07, 2016 | 45.84 | 46.47 | 45.66 | 45.97 | 57,038 | +0.40(+0.89%) |
Nov 04, 2016 | 45.26 | 46.06 | 45.26 | 45.57 | 62,596 | +0.31(+0.69%) |
Nov 03, 2016 | 44.72 | 46.38 | 44.58 | 45.26 | 74,699 | +0.99(+2.23%) |
Nov 02, 2016 | 44.54 | 44.76 | 44.20 | 44.27 | 47,370 | -0.04(-0.10%) |
Nov 01, 2016 | 45.53 | 45.66 | 44.13 | 44.31 | 65,551 | -1.12(-2.47%) |
Oct 31, 2016 | 45.53 | 45.70 | 45.21 | 45.44 | 38,855 | +0.00(+0.00%) |
Oct 28, 2016 | 45.57 | 45.97 | 45.08 | 45.44 | 25,532 | -0.31(-0.69%) |
Oct 27, 2016 | 46.33 | 46.56 | 45.70 | 45.75 | 20,356 | -0.67(-1.45%) |
Oct 26, 2016 | 46.96 | 47.01 | 46.15 | 46.42 | 44,035 | -0.45(-0.96%) |
Oct 25, 2016 | 46.11 | 47.01 | 46.08 | 46.87 | 59,149 | +0.85(+1.85%) |
Oct 24, 2016 | 45.26 | 46.02 | 45.21 | 46.02 | 40,679 | +0.90(+1.99%) |
Oct 21, 2016 | 44.63 | 45.41 | 44.63 | 45.12 | 31,066 | +0.22(+0.50%) |
Oct 20, 2016 | 45.03 | 45.35 | 44.63 | 44.90 | 30,009 | -0.04(-0.10%) |
Oct 19, 2016 | 44.72 | 45.39 | 44.54 | 44.94 | 36,967 | +0.45(+1.01%) |
Oct 18, 2016 | 44.31 | 44.81 | 44.00 | 44.49 | 33,175 | +0.49(+1.12%) |
Oct 17, 2016 | 44.00 | 44.40 | 43.91 | 44.00 | 19,992 | -0.09(-0.20%) |
Oct 14, 2016 | 44.36 | 44.63 | 43.91 | 44.09 | 39,100 | -0.13(-0.30%) |
Oct 13, 2016 | 44.00 | 44.63 | 44.00 | 44.22 | 37,804 | +0.04(+0.10%) |
Oct 12, 2016 | 43.91 | 44.58 | 43.69 | 44.18 | 39,466 | +0.36(+0.82%) |
Oct 11, 2016 | 43.73 | 44.00 | 43.55 | 43.82 | 41,590 | +0.09(+0.21%) |
Oct 10, 2016 | 43.78 | 44.31 | 43.55 | 43.73 | 43,757 | +0.18(+0.41%) |
Oct 07, 2016 | 43.73 | 43.91 | 43.19 | 43.55 | 42,727 | +0.04(+0.10%) |
Oct 06, 2016 | 44.00 | 44.36 | 43.46 | 43.51 | 54,291 | -0.63(-1.42%) |
Oct 05, 2016 | 44.22 | 44.63 | 44.00 | 44.13 | 61,383 | -0.13(-0.30%) |
Oct 04, 2016 | 45.44 | 45.44 | 44.05 | 44.27 | 87,645 | -1.26(-2.76%) |
Oct 03, 2016 | 46.65 | 46.70 | 45.44 | 45.53 | 57,365 | -1.21(-2.59%) |
Sep 30, 2016 | 47.09 | 47.32 | 46.65 | 46.74 | 78,780 | +0.18(+0.39%) |
Sep 29, 2016 | 46.60 | 46.99 | 46.19 | 46.56 | 108,431 | -0.04(-0.09%) |
Sep 28, 2016 | 46.73 | 46.91 | 46.38 | 46.60 | 47,294 | +0.09(+0.19%) |
Sep 27, 2016 | 46.34 | 46.86 | 46.34 | 46.51 | 51,143 | +0.00(+0.00%) |
Sep 26, 2016 | 47.38 | 47.65 | 46.47 | 46.51 | 57,000 | -0.70(-1.48%) |
Sep 23, 2016 | 47.21 | 47.47 | 46.82 | 47.21 | 73,617 | -0.22(-0.46%) |
Sep 22, 2016 | 46.91 | 47.43 | 46.77 | 47.43 | 49,477 | +0.74(+1.59%) |
Sep 21, 2016 | 46.47 | 46.77 | 45.73 | 46.69 | 52,375 | +0.48(+1.04%) |
Sep 20, 2016 | 46.16 | 46.47 | 45.73 | 46.21 | 40,527 | +0.44(+0.95%) |
Sep 19, 2016 | 44.99 | 46.56 | 44.99 | 45.77 | 68,649 | +0.96(+2.14%) |
Sep 16, 2016 | 45.86 | 45.86 | 44.58 | 44.81 | 366,976 | -1.05(-2.28%) |
Sep 15, 2016 | 45.29 | 46.03 | 45.08 | 45.86 | 40,513 | +0.70(+1.54%) |
Sep 14, 2016 | 45.21 | 45.60 | 44.90 | 45.16 | 38,566 | +0.17(+0.39%) |
Sep 13, 2016 | 45.73 | 45.99 | 44.97 | 44.99 | 60,026 | -0.96(-2.09%) |
Sep 12, 2016 | 45.03 | 46.21 | 44.55 | 45.95 | 74,054 | +0.52(+1.15%) |
Sep 09, 2016 | 46.51 | 46.82 | 45.42 | 45.42 | 83,481 | -1.87(-3.96%) |
Sep 08, 2016 | 47.12 | 47.47 | 47.12 | 47.30 | 41,453 | -0.13(-0.28%) |
Sep 07, 2016 | 46.86 | 47.43 | 46.86 | 47.43 | 46,433 | +0.44(+0.93%) |
Sep 06, 2016 | 46.82 | 47.17 | 46.43 | 46.99 | 51,682 | +0.22(+0.47%) |
Sep 02, 2016 | 45.82 | 46.77 | 46.77 | 46.77 | 55,106 | +0.96(+2.09%) |
Sep 01, 2016 | 45.99 | 46.12 | 45.36 | 45.82 | 41,913 | -0.26(-0.57%) |
Aug 31, 2016 | 46.08 | 46.22 | 45.77 | 46.08 | 43,830 | -0.09(-0.19%) |
Aug 30, 2016 | 46.03 | 46.25 | 45.82 | 46.16 | 27,264 | +0.13(+0.28%) |
Aug 29, 2016 | 45.73 | 46.56 | 45.73 | 46.03 | 41,412 | +0.04(+0.09%) |
Aug 26, 2016 | 46.64 | 46.95 | 45.71 | 45.99 | 48,914 | -0.74(-1.58%) |
Aug 25, 2016 | 46.91 | 46.99 | 46.51 | 46.73 | 56,661 | -0.09(-0.19%) |
Aug 24, 2016 | 47.43 | 47.60 | 46.64 | 46.82 | 72,647 | -0.61(-1.29%) |
Aug 23, 2016 | 46.95 | 47.60 | 46.77 | 47.43 | 60,166 | +0.74(+1.59%) |
Aug 22, 2016 | 46.34 | 46.82 | 46.16 | 46.69 | 70,272 | +0.13(+0.28%) |
Aug 19, 2016 | 47.04 | 47.08 | 46.56 | 46.56 | 77,236 | -0.52(-1.11%) |
Aug 18, 2016 | 46.77 | 47.41 | 46.77 | 47.08 | 63,794 | +0.22(+0.46%) |
Aug 17, 2016 | 46.95 | 47.08 | 46.56 | 46.86 | 59,657 | -0.13(-0.28%) |
Aug 16, 2016 | 47.04 | 47.25 | 46.95 | 46.99 | 53,828 | -0.30(-0.64%) |
Aug 15, 2016 | 47.21 | 47.82 | 46.82 | 47.30 | 112,188 | -0.61(-1.27%) |
Aug 12, 2016 | 47.73 | 48.04 | 47.47 | 47.91 | 84,942 | +0.22(+0.46%) |
Aug 11, 2016 | 47.47 | 47.78 | 47.14 | 47.69 | 100,130 | +0.35(+0.74%) |
Aug 10, 2016 | 47.65 | 47.73 | 47.25 | 47.34 | 87,491 | -0.04(-0.09%) |
Aug 09, 2016 | 47.21 | 47.65 | 47.17 | 47.38 | 109,453 | +0.26(+0.55%) |
Aug 08, 2016 | 47.25 | 47.65 | 47.04 | 47.12 | 147,410 | -0.30(-0.64%) |
Aug 05, 2016 | 45.25 | 47.91 | 44.95 | 47.43 | 331,776 | +3.05(+6.87%) |
Aug 04, 2016 | 43.33 | 44.38 | 43.25 | 44.38 | 131,174 | +1.13(+2.62%) |
Aug 03, 2016 | 42.85 | 43.33 | 42.68 | 43.25 | 93,217 | +0.48(+1.12%) |
Aug 02, 2016 | 43.12 | 43.33 | 42.77 | 42.77 | 53,894 | -0.30(-0.71%) |
Aug 01, 2016 | 42.68 | 43.25 | 42.68 | 43.07 | 81,971 | +0.22(+0.51%) |
Jul 29, 2016 | 43.03 | 43.07 | 42.51 | 42.85 | 61,679 | -0.04(-0.10%) |
Jul 28, 2016 | 42.77 | 43.07 | 42.55 | 42.90 | 42,238 | +0.04(+0.10%) |
Jul 27, 2016 | 42.72 | 43.07 | 42.49 | 42.85 | 61,999 | +0.09(+0.20%) |
Jul 26, 2016 | 43.12 | 43.12 | 42.68 | 42.77 | 62,685 | -0.30(-0.71%) |
Jul 25, 2016 | 42.77 | 43.09 | 42.64 | 43.07 | 47,104 | +0.00(+0.00%) |
Jul 22, 2016 | 42.64 | 43.12 | 42.55 | 43.07 | 49,788 | +0.39(+0.92%) |
Jul 21, 2016 | 42.46 | 42.99 | 42.46 | 42.68 | 39,952 | +0.13(+0.31%) |
Jul 20, 2016 | 42.29 | 42.77 | 42.11 | 42.55 | 58,995 | +0.26(+0.62%) |
Jul 19, 2016 | 42.03 | 42.38 | 41.90 | 42.29 | 51,529 | +0.30(+0.73%) |
Jul 18, 2016 | 41.68 | 41.98 | 41.55 | 41.98 | 66,780 | +0.44(+1.05%) |
Jul 15, 2016 | 41.46 | 41.59 | 41.20 | 41.55 | 65,541 | +0.09(+0.21%) |
Jul 14, 2016 | 41.72 | 41.81 | 41.42 | 41.46 | 45,728 | -0.35(-0.83%) |
Jul 13, 2016 | 41.59 | 41.87 | 41.50 | 41.81 | 68,176 | +0.13(+0.31%) |
Jul 12, 2016 | 41.50 | 41.81 | 41.38 | 41.68 | 121,586 | +0.17(+0.42%) |
Jul 11, 2016 | 40.63 | 41.68 | 40.50 | 41.50 | 94,511 | +0.96(+2.36%) |
Jul 08, 2016 | 40.50 | 40.42 | 40.33 | 40.55 | 86,960 | +0.13(+0.32%) |
Jul 07, 2016 | 40.63 | 40.81 | 40.29 | 40.42 | 85,640 | -0.22(-0.54%) |
Jul 06, 2016 | 40.37 | 40.90 | 40.15 | 40.63 | 85,300 | +0.00(+0.00%) |
Jul 05, 2016 | 40.85 | 41.24 | 40.46 | 40.63 | 108,772 | -0.17(-0.43%) |