Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.32 | 54.42 | 54.14 | 54.35 | 646,093 | -0.02(-0.04%) |
Apr 27, 2017 | 53.99 | 54.57 | 53.78 | 54.37 | 756,421 | +0.33(+0.61%) |
Apr 26, 2017 | 54.29 | 54.63 | 54.00 | 54.04 | 967,145 | -0.15(-0.27%) |
Apr 25, 2017 | 54.28 | 54.56 | 54.04 | 54.18 | 657,055 | +0.17(+0.32%) |
Apr 24, 2017 | 54.03 | 54.12 | 53.28 | 54.01 | 1,269,682 | +0.65(+1.22%) |
Apr 21, 2017 | 53.07 | 53.95 | 53.01 | 53.36 | 1,410,570 | +0.31(+0.58%) |
Apr 20, 2017 | 53.88 | 53.88 | 52.28 | 53.05 | 1,791,826 | -0.11(-0.20%) |
Apr 19, 2017 | 53.10 | 53.45 | 53.00 | 53.16 | 1,194,377 | +0.39(+0.73%) |
Apr 18, 2017 | 52.31 | 52.92 | 52.26 | 52.77 | 1,128,276 | +0.06(+0.11%) |
Apr 17, 2017 | 51.95 | 52.72 | 51.91 | 52.71 | 1,108,137 | +1.03(+1.99%) |
Apr 13, 2017 | 51.78 | 52.30 | 51.63 | 51.68 | 773,375 | -0.20(-0.39%) |
Apr 12, 2017 | 51.76 | 51.97 | 51.51 | 51.89 | 1,518,776 | -0.30(-0.58%) |
Apr 11, 2017 | 51.56 | 52.26 | 51.56 | 52.19 | 1,042,611 | +0.44(+0.84%) |
Apr 10, 2017 | 51.32 | 51.97 | 51.05 | 51.75 | 831,296 | +0.49(+0.96%) |
Apr 07, 2017 | 51.19 | 51.50 | 51.16 | 51.26 | 1,064,965 | -0.11(-0.21%) |
Apr 06, 2017 | 51.48 | 51.58 | 51.01 | 51.36 | 1,399,398 | +0.11(+0.21%) |
Apr 05, 2017 | 51.03 | 51.40 | 50.87 | 51.26 | 1,222,479 | +0.37(+0.72%) |
Apr 04, 2017 | 51.18 | 51.29 | 50.79 | 50.89 | 1,073,090 | -0.56(-1.09%) |
Apr 03, 2017 | 51.34 | 51.61 | 51.17 | 51.45 | 1,174,497 | +0.15(+0.28%) |
Mar 31, 2017 | 50.84 | 51.48 | 50.77 | 51.31 | 809,015 | +0.42(+0.82%) |
Mar 30, 2017 | 50.94 | 51.09 | 50.70 | 50.89 | 435,877 | -0.11(-0.21%) |
Mar 29, 2017 | 50.96 | 51.18 | 50.71 | 51.00 | 722,456 | -0.04(-0.08%) |
Mar 28, 2017 | 50.78 | 51.30 | 50.66 | 51.03 | 791,824 | +0.16(+0.30%) |
Mar 27, 2017 | 50.29 | 50.97 | 50.15 | 50.88 | 1,303,764 | -0.03(-0.06%) |
Mar 24, 2017 | 51.87 | 51.93 | 50.61 | 50.91 | 1,308,328 | -0.76(-1.46%) |
Mar 23, 2017 | 51.49 | 51.96 | 51.44 | 51.66 | 492,073 | -0.01(-0.02%) |
Mar 22, 2017 | 51.46 | 51.75 | 51.16 | 51.67 | 824,780 | +0.22(+0.43%) |
Mar 21, 2017 | 52.44 | 52.47 | 51.36 | 51.45 | 821,490 | -0.92(-1.76%) |
Mar 20, 2017 | 52.25 | 52.70 | 52.01 | 52.37 | 817,977 | +0.14(+0.26%) |
Mar 17, 2017 | 51.98 | 52.28 | 51.98 | 52.24 | 760,205 | +0.13(+0.24%) |
Mar 16, 2017 | 52.23 | 52.38 | 52.04 | 52.11 | 636,871 | +0.09(+0.17%) |
Mar 15, 2017 | 52.02 | 52.26 | 51.62 | 52.02 | 968,470 | +0.20(+0.39%) |
Mar 14, 2017 | 51.75 | 52.19 | 51.75 | 51.82 | 515,616 | -0.23(-0.45%) |
Mar 13, 2017 | 52.33 | 52.44 | 51.79 | 52.05 | 666,590 | -0.22(-0.43%) |
Mar 10, 2017 | 51.65 | 52.45 | 51.65 | 52.27 | 1,354,570 | +0.66(+1.28%) |
Mar 09, 2017 | 51.35 | 51.70 | 50.95 | 51.62 | 1,334,195 | +0.34(+0.66%) |
Mar 08, 2017 | 50.92 | 51.33 | 50.77 | 51.28 | 841,459 | +0.43(+0.84%) |
Mar 07, 2017 | 51.12 | 51.21 | 50.64 | 50.85 | 884,720 | -0.23(-0.46%) |
Mar 06, 2017 | 51.54 | 51.68 | 51.05 | 51.08 | 671,259 | -0.76(-1.46%) |
Mar 03, 2017 | 51.53 | 51.87 | 51.29 | 51.84 | 711,931 | +0.23(+0.45%) |
Mar 02, 2017 | 52.20 | 52.20 | 51.45 | 51.61 | 662,439 | -0.66(-1.26%) |
Mar 01, 2017 | 52.31 | 52.72 | 52.00 | 52.26 | 891,620 | +0.34(+0.65%) |
Feb 28, 2017 | 51.68 | 52.43 | 51.37 | 51.93 | 1,548,867 | +0.23(+0.45%) |
Feb 27, 2017 | 51.66 | 51.83 | 51.38 | 51.69 | 557,991 | +0.02(+0.04%) |
Feb 24, 2017 | 51.58 | 51.91 | 51.43 | 51.67 | 546,464 | -0.28(-0.54%) |
Feb 23, 2017 | 51.77 | 52.17 | 51.61 | 51.95 | 890,117 | +0.42(+0.81%) |
Feb 22, 2017 | 51.79 | 51.79 | 51.22 | 51.54 | 618,480 | -0.37(-0.71%) |
Feb 21, 2017 | 51.16 | 52.00 | 51.16 | 51.91 | 891,852 | +0.77(+1.50%) |
Feb 17, 2017 | 51.14 | 51.14 | 51.14 | 0 | -0.24(-0.47%) | |
Feb 16, 2017 | 51.22 | 51.92 | 51.22 | 51.38 | 810,372 | +0.10(+0.19%) |
Feb 15, 2017 | 51.29 | 51.53 | 51.17 | 51.29 | 735,405 | +0.00(+0.00%) |
Feb 14, 2017 | 51.48 | 51.64 | 51.10 | 51.29 | 725,820 | -0.38(-0.73%) |
Feb 13, 2017 | 51.64 | 52.00 | 51.37 | 51.66 | 905,020 | +0.23(+0.45%) |
Feb 10, 2017 | 51.71 | 51.75 | 51.05 | 51.43 | 796,089 | -0.01(-0.02%) |
Feb 09, 2017 | 51.34 | 51.59 | 51.06 | 51.44 | 794,932 | +0.00(+0.00%) |
Feb 08, 2017 | 51.06 | 51.62 | 50.92 | 51.44 | 983,492 | +0.38(+0.74%) |
Feb 07, 2017 | 51.34 | 51.56 | 51.03 | 51.06 | 1,393,894 | -0.27(-0.53%) |
Feb 06, 2017 | 51.40 | 51.93 | 50.76 | 51.33 | 2,028,335 | -0.10(-0.19%) |
Feb 03, 2017 | 51.84 | 52.52 | 50.92 | 51.43 | 2,352,544 | -0.96(-1.83%) |
Feb 02, 2017 | 51.95 | 52.52 | 51.42 | 52.39 | 1,735,956 | +0.26(+0.50%) |
Feb 01, 2017 | 52.91 | 53.27 | 52.03 | 52.13 | 1,944,710 | -0.36(-0.68%) |
Jan 31, 2017 | 51.95 | 52.56 | 51.73 | 52.49 | 1,016,116 | +0.49(+0.95%) |
Jan 30, 2017 | 51.92 | 52.38 | 51.40 | 51.99 | 518,633 | -0.36(-0.68%) |
Jan 27, 2017 | 52.60 | 52.80 | 52.05 | 52.35 | 490,186 | -0.22(-0.42%) |
Jan 26, 2017 | 52.47 | 52.72 | 51.81 | 52.58 | 862,115 | +0.29(+0.56%) |
Jan 25, 2017 | 52.65 | 52.72 | 52.09 | 52.28 | 1,175,625 | -0.23(-0.44%) |
Jan 24, 2017 | 51.70 | 52.75 | 51.48 | 52.52 | 813,265 | +0.73(+1.40%) |
Jan 23, 2017 | 51.38 | 51.79 | 51.13 | 51.79 | 678,749 | +0.22(+0.43%) |
Jan 20, 2017 | 52.52 | 52.66 | 51.33 | 51.57 | 1,005,170 | -0.86(-1.64%) |
Jan 19, 2017 | 52.88 | 53.26 | 52.08 | 52.43 | 710,292 | -0.56(-1.06%) |
Jan 18, 2017 | 52.84 | 53.23 | 52.72 | 52.99 | 752,005 | +0.18(+0.35%) |
Jan 17, 2017 | 53.04 | 53.04 | 52.62 | 52.81 | 788,124 | -0.22(-0.42%) |
Jan 13, 2017 | 53.03 | 53.03 | 53.03 | 0 | +0.31(+0.59%) | |
Jan 12, 2017 | 51.95 | 52.74 | 51.79 | 52.72 | 1,116,140 | +0.57(+1.10%) |
Jan 11, 2017 | 51.69 | 52.17 | 51.40 | 52.15 | 717,532 | +0.63(+1.22%) |
Jan 10, 2017 | 51.23 | 51.90 | 51.07 | 51.52 | 1,145,993 | +0.29(+0.57%) |
Jan 09, 2017 | 52.50 | 52.50 | 50.86 | 51.23 | 1,346,073 | -1.41(-2.69%) |
Jan 06, 2017 | 52.39 | 52.83 | 52.17 | 52.64 | 875,170 | +0.29(+0.56%) |
Jan 05, 2017 | 52.25 | 52.54 | 51.80 | 52.35 | 1,101,163 | +0.08(+0.15%) |
Jan 04, 2017 | 51.60 | 52.27 | 51.60 | 52.27 | 804,891 | +0.77(+1.49%) |
Jan 03, 2017 | 51.02 | 51.64 | 50.85 | 51.51 | 888,598 | +0.57(+1.12%) |
Dec 30, 2016 | 50.94 | 50.94 | 50.94 | 0 | -0.34(-0.66%) | |
Dec 29, 2016 | 51.46 | 51.85 | 51.10 | 51.28 | 487,610 | -0.24(-0.47%) |
Dec 28, 2016 | 52.47 | 52.47 | 51.50 | 51.52 | 380,640 | -0.70(-1.34%) |
Dec 27, 2016 | 51.92 | 52.44 | 51.92 | 52.22 | 296,084 | +0.39(+0.75%) |
Dec 23, 2016 | 51.83 | 51.83 | 51.83 | 0 | -0.34(-0.65%) | |
Dec 22, 2016 | 52.01 | 52.26 | 51.71 | 52.17 | 778,055 | +0.13(+0.24%) |
Dec 21, 2016 | 51.93 | 52.63 | 51.61 | 52.04 | 962,449 | +0.27(+0.52%) |
Dec 20, 2016 | 51.48 | 51.83 | 51.33 | 51.77 | 829,983 | +0.24(+0.47%) |
Dec 19, 2016 | 51.05 | 51.56 | 50.80 | 51.53 | 779,024 | +0.39(+0.76%) |
Dec 16, 2016 | 51.47 | 51.52 | 50.84 | 51.14 | 1,089,201 | -0.06(-0.11%) |
Dec 15, 2016 | 51.31 | 51.99 | 50.89 | 51.20 | 1,037,134 | -0.08(-0.15%) |
Dec 14, 2016 | 51.61 | 51.84 | 51.07 | 51.28 | 1,564,097 | -0.23(-0.45%) |
Dec 13, 2016 | 51.37 | 51.74 | 50.75 | 51.51 | 1,311,587 | +0.12(+0.23%) |
Dec 12, 2016 | 52.29 | 52.66 | 51.08 | 51.39 | 878,543 | -0.78(-1.50%) |
Dec 09, 2016 | 51.52 | 52.31 | 51.48 | 52.18 | 894,580 | +0.55(+1.07%) |
Dec 08, 2016 | 51.31 | 52.27 | 51.31 | 51.63 | 2,290,129 | +0.61(+1.20%) |
Dec 07, 2016 | 50.09 | 51.10 | 50.09 | 51.02 | 1,596,625 | +0.73(+1.45%) |
Dec 06, 2016 | 50.13 | 50.50 | 50.01 | 50.29 | 909,732 | +0.17(+0.35%) |
Dec 05, 2016 | 50.48 | 50.94 | 50.04 | 50.11 | 1,270,052 | -0.27(-0.54%) |
Dec 02, 2016 | 50.67 | 50.74 | 49.97 | 50.39 | 2,136,045 | -0.37(-0.73%) |
Dec 01, 2016 | 52.86 | 53.10 | 50.70 | 50.75 | 2,227,448 | -1.95(-3.70%) |
Nov 30, 2016 | 54.10 | 54.25 | 52.64 | 52.70 | 1,312,167 | -1.21(-2.25%) |
Nov 29, 2016 | 53.20 | 54.05 | 53.20 | 53.91 | 1,236,664 | +0.49(+0.93%) |
Nov 28, 2016 | 52.92 | 53.60 | 52.88 | 53.42 | 507,734 | +0.21(+0.40%) |
Nov 25, 2016 | 53.35 | 53.35 | 52.69 | 53.20 | 175,814 | +0.08(+0.15%) |
Nov 23, 2016 | 53.13 | 53.13 | 53.13 | 0 | +0.01(+0.02%) | |
Nov 22, 2016 | 52.65 | 53.20 | 52.33 | 53.12 | 662,204 | +0.59(+1.13%) |
Nov 21, 2016 | 51.52 | 52.58 | 51.48 | 52.53 | 808,420 | +0.89(+1.73%) |
Nov 18, 2016 | 51.24 | 51.98 | 51.24 | 51.64 | 925,236 | +0.30(+0.59%) |
Nov 17, 2016 | 51.39 | 51.57 | 50.64 | 51.33 | 1,035,954 | -0.08(-0.15%) |
Nov 16, 2016 | 51.95 | 52.12 | 51.35 | 51.41 | 820,092 | -0.75(-1.43%) |
Nov 15, 2016 | 52.14 | 52.49 | 52.03 | 52.16 | 867,912 | +0.25(+0.49%) |
Nov 14, 2016 | 50.86 | 51.94 | 50.73 | 51.91 | 1,089,879 | +1.25(+2.47%) |
Nov 11, 2016 | 50.96 | 51.14 | 50.07 | 50.66 | 1,429,341 | -0.40(-0.78%) |
Nov 10, 2016 | 52.82 | 53.28 | 51.01 | 51.05 | 1,122,245 | -1.38(-2.62%) |
Nov 09, 2016 | 52.26 | 53.08 | 51.77 | 52.43 | 1,093,406 | -0.52(-0.99%) |
Nov 08, 2016 | 52.36 | 53.17 | 52.01 | 52.95 | 523,731 | +0.43(+0.81%) |
Nov 07, 2016 | 52.11 | 52.65 | 52.11 | 52.53 | 633,654 | +1.13(+2.21%) |
Nov 04, 2016 | 51.85 | 52.04 | 51.39 | 51.39 | 935,375 | -0.42(-0.80%) |
Nov 03, 2016 | 51.51 | 52.25 | 51.22 | 51.81 | 614,015 | +0.48(+0.94%) |
Nov 02, 2016 | 51.64 | 52.02 | 51.33 | 51.33 | 689,265 | -0.50(-0.97%) |
Nov 01, 2016 | 52.73 | 52.77 | 51.60 | 51.83 | 820,550 | -0.74(-1.40%) |
Oct 31, 2016 | 52.64 | 52.87 | 52.30 | 52.57 | 1,000,688 | +0.13(+0.24%) |
Oct 28, 2016 | 52.40 | 52.71 | 52.00 | 52.44 | 903,157 | +0.06(+0.11%) |
Oct 27, 2016 | 52.88 | 52.88 | 52.26 | 52.38 | 775,259 | -0.45(-0.84%) |
Oct 26, 2016 | 52.88 | 53.43 | 52.81 | 52.83 | 867,152 | -0.10(-0.18%) |
Oct 25, 2016 | 52.72 | 53.30 | 52.71 | 52.92 | 704,374 | +0.04(+0.07%) |
Oct 24, 2016 | 53.15 | 53.51 | 52.81 | 52.88 | 738,003 | +0.03(+0.06%) |
Oct 21, 2016 | 52.51 | 53.25 | 52.21 | 52.86 | 1,091,107 | -0.20(-0.38%) |
Oct 20, 2016 | 54.14 | 54.69 | 52.32 | 53.06 | 2,856,547 | -1.94(-3.52%) |
Oct 19, 2016 | 54.61 | 55.33 | 54.12 | 55.00 | 1,543,172 | +0.76(+1.39%) |
Oct 18, 2016 | 55.39 | 55.70 | 54.18 | 54.24 | 2,075,643 | +0.58(+1.08%) |
Oct 17, 2016 | 53.81 | 53.99 | 53.08 | 53.66 | 1,027,202 | +0.12(+0.22%) |
Oct 14, 2016 | 53.89 | 54.26 | 53.54 | 53.54 | 550,617 | +0.07(+0.13%) |
Oct 13, 2016 | 53.24 | 54.13 | 52.74 | 53.48 | 1,080,743 | -0.28(-0.52%) |
Oct 12, 2016 | 53.39 | 53.82 | 53.27 | 53.76 | 736,028 | +0.37(+0.69%) |
Oct 11, 2016 | 53.71 | 53.71 | 52.93 | 53.39 | 668,259 | -0.61(-1.13%) |
Oct 10, 2016 | 54.42 | 54.60 | 53.87 | 54.00 | 510,144 | -0.13(-0.23%) |
Oct 07, 2016 | 54.54 | 54.57 | 53.75 | 54.13 | 1,032,170 | -0.39(-0.71%) |
Oct 06, 2016 | 54.27 | 54.76 | 54.10 | 54.51 | 526,384 | +0.22(+0.41%) |
Oct 05, 2016 | 54.34 | 54.48 | 54.23 | 54.29 | 728,255 | +0.29(+0.54%) |
Oct 04, 2016 | 55.10 | 55.17 | 53.87 | 54.00 | 942,176 | -0.96(-1.75%) |
Oct 03, 2016 | 55.26 | 55.26 | 54.66 | 54.96 | 947,756 | -0.36(-0.65%) |
Sep 30, 2016 | 55.23 | 55.68 | 54.76 | 55.32 | 1,334,200 | +0.40(+0.72%) |
Sep 29, 2016 | 54.79 | 55.29 | 54.40 | 54.92 | 1,162,210 | -0.02(-0.04%) |
Sep 28, 2016 | 54.51 | 54.97 | 54.15 | 54.94 | 1,344,011 | +0.66(+1.21%) |
Sep 27, 2016 | 52.83 | 54.45 | 52.83 | 54.28 | 2,464,598 | +2.05(+3.93%) |
Sep 26, 2016 | 52.31 | 52.58 | 52.19 | 52.23 | 583,150 | -0.35(-0.66%) |
Sep 23, 2016 | 52.60 | 52.88 | 52.26 | 52.58 | 444,431 | -0.11(-0.20%) |
Sep 22, 2016 | 52.55 | 52.78 | 52.37 | 52.68 | 991,334 | +0.40(+0.76%) |
Sep 21, 2016 | 52.15 | 52.49 | 51.78 | 52.28 | 938,975 | +0.33(+0.63%) |
Sep 20, 2016 | 52.66 | 52.92 | 51.95 | 51.95 | 897,136 | -0.41(-0.78%) |
Sep 19, 2016 | 52.53 | 52.55 | 51.95 | 52.36 | 1,216,568 | +0.24(+0.46%) |
Sep 16, 2016 | 52.30 | 52.69 | 51.81 | 52.12 | 1,018,892 | -0.70(-1.32%) |
Sep 15, 2016 | 52.03 | 52.94 | 51.77 | 52.82 | 1,107,292 | +0.68(+1.30%) |
Sep 14, 2016 | 52.32 | 52.67 | 51.89 | 52.14 | 814,004 | -0.41(-0.77%) |
Sep 13, 2016 | 52.80 | 53.04 | 52.20 | 52.55 | 893,354 | -0.58(-1.09%) |
Sep 12, 2016 | 52.21 | 53.19 | 52.11 | 53.13 | 493,146 | +0.53(+1.01%) |
Sep 09, 2016 | 53.44 | 53.44 | 52.38 | 52.59 | 853,080 | -1.34(-2.48%) |
Sep 08, 2016 | 54.59 | 54.77 | 53.84 | 53.93 | 719,687 | -0.86(-1.57%) |
Sep 07, 2016 | 54.26 | 55.03 | 54.26 | 54.79 | 1,132,354 | +0.51(+0.95%) |
Sep 06, 2016 | 53.30 | 54.28 | 53.22 | 54.28 | 1,281,643 | +1.15(+2.17%) |
Sep 02, 2016 | 53.24 | 53.13 | 53.13 | 53.13 | 395,894 | +0.06(+0.11%) |
Sep 01, 2016 | 52.51 | 53.09 | 52.43 | 53.07 | 1,451,881 | +0.52(+1.00%) |
Aug 31, 2016 | 52.21 | 52.65 | 52.07 | 52.55 | 1,037,491 | +0.17(+0.33%) |
Aug 30, 2016 | 52.04 | 52.37 | 51.86 | 52.37 | 684,795 | +0.29(+0.56%) |
Aug 29, 2016 | 51.53 | 52.09 | 51.43 | 52.08 | 701,454 | +0.58(+1.13%) |
Aug 26, 2016 | 51.85 | 52.30 | 51.15 | 51.50 | 903,383 | -0.31(-0.60%) |
Aug 25, 2016 | 51.82 | 52.08 | 51.66 | 51.81 | 903,609 | -0.02(-0.04%) |
Aug 24, 2016 | 52.38 | 52.38 | 51.74 | 51.83 | 412,909 | -0.49(-0.94%) |
Aug 23, 2016 | 52.50 | 52.59 | 52.22 | 52.32 | 589,620 | +0.11(+0.20%) |
Aug 22, 2016 | 52.21 | 52.31 | 51.90 | 52.22 | 489,828 | -0.23(-0.44%) |
Aug 19, 2016 | 52.25 | 52.63 | 51.85 | 52.45 | 412,004 | -0.04(-0.07%) |
Aug 18, 2016 | 52.12 | 52.50 | 51.98 | 52.49 | 603,269 | +0.43(+0.82%) |
Aug 17, 2016 | 51.81 | 52.23 | 51.53 | 52.06 | 700,410 | +0.16(+0.30%) |
Aug 16, 2016 | 52.31 | 52.47 | 51.91 | 51.91 | 466,117 | -0.47(-0.91%) |
Aug 15, 2016 | 52.47 | 53.17 | 52.36 | 52.38 | 648,769 | +0.05(+0.09%) |
Aug 12, 2016 | 52.92 | 53.02 | 52.20 | 52.33 | 845,141 | -0.61(-1.15%) |
Aug 11, 2016 | 52.89 | 53.22 | 52.59 | 52.94 | 653,620 | +0.44(+0.83%) |
Aug 10, 2016 | 52.30 | 52.72 | 52.09 | 52.51 | 767,459 | +0.46(+0.87%) |
Aug 09, 2016 | 52.26 | 52.44 | 51.95 | 52.05 | 651,758 | -0.13(-0.24%) |
Aug 08, 2016 | 52.37 | 52.64 | 52.01 | 52.18 | 625,335 | -0.22(-0.43%) |
Aug 05, 2016 | 52.27 | 52.80 | 52.24 | 52.40 | 736,518 | +0.39(+0.75%) |
Aug 04, 2016 | 51.33 | 52.79 | 51.33 | 52.01 | 1,124,048 | +0.86(+1.69%) |
Aug 03, 2016 | 50.83 | 51.47 | 50.71 | 51.15 | 826,639 | +0.22(+0.44%) |
Aug 02, 2016 | 51.44 | 51.44 | 50.59 | 50.93 | 650,652 | -0.41(-0.79%) |
Aug 01, 2016 | 51.37 | 51.70 | 51.03 | 51.33 | 772,975 | +0.01(+0.02%) |
Jul 29, 2016 | 51.54 | 51.62 | 50.95 | 51.33 | 588,649 | -0.31(-0.60%) |
Jul 28, 2016 | 51.92 | 51.92 | 51.32 | 51.64 | 536,829 | -0.33(-0.63%) |
Jul 27, 2016 | 51.95 | 52.16 | 51.51 | 51.96 | 1,142,356 | +0.23(+0.45%) |
Jul 26, 2016 | 51.35 | 52.03 | 51.34 | 51.73 | 1,056,538 | +0.38(+0.74%) |
Jul 25, 2016 | 51.37 | 51.42 | 51.12 | 51.35 | 1,628,047 | +0.01(+0.02%) |
Jul 22, 2016 | 51.62 | 52.11 | 51.29 | 51.34 | 2,306,061 | -0.01(-0.02%) |
Jul 21, 2016 | 50.81 | 53.77 | 50.81 | 51.35 | 4,185,098 | +0.72(+1.42%) |
Jul 20, 2016 | 50.31 | 50.69 | 50.08 | 50.64 | 1,338,043 | +0.42(+0.83%) |
Jul 19, 2016 | 50.13 | 50.45 | 50.05 | 50.22 | 1,045,316 | -0.04(-0.08%) |
Jul 18, 2016 | 50.04 | 50.36 | 49.56 | 50.26 | 1,035,572 | +0.09(+0.17%) |
Jul 15, 2016 | 50.33 | 50.50 | 49.97 | 50.17 | 685,908 | -0.10(-0.19%) |
Jul 14, 2016 | 50.70 | 50.70 | 50.08 | 50.27 | 588,803 | +0.02(+0.04%) |
Jul 13, 2016 | 50.64 | 50.73 | 50.01 | 50.25 | 872,536 | -0.08(-0.15%) |
Jul 12, 2016 | 50.63 | 51.23 | 50.30 | 50.33 | 1,024,607 | -0.01(-0.02%) |
Jul 11, 2016 | 50.37 | 50.44 | 49.69 | 50.34 | 490,654 | +0.26(+0.52%) |
Jul 08, 2016 | 49.42 | 50.39 | 48.90 | 50.08 | 918,220 | +1.17(+2.40%) |
Jul 07, 2016 | 48.52 | 49.75 | 48.52 | 48.90 | 958,987 | +0.39(+0.80%) |
Jul 06, 2016 | 47.64 | 48.80 | 47.61 | 48.52 | 981,630 | +0.31(+0.64%) |
Jul 05, 2016 | 49.18 | 49.20 | 47.92 | 48.20 | 721,712 | -1.09(-2.22%) |
Jul 01, 2016 | 48.88 | 49.30 | 49.30 | 49.30 | 1,002,017 | +0.20(+0.41%) |
Jun 30, 2016 | 48.00 | 49.12 | 47.60 | 49.10 | 941,024 | +1.09(+2.28%) |
Jun 29, 2016 | 48.32 | 48.37 | 47.63 | 48.00 | 1,309,814 | +0.06(+0.12%) |
Jun 28, 2016 | 47.14 | 48.00 | 46.83 | 47.94 | 1,107,310 | +1.09(+2.32%) |
Jun 27, 2016 | 47.95 | 47.98 | 46.55 | 46.86 | 915,839 | -1.40(-2.91%) |
Jun 24, 2016 | 49.79 | 50.26 | 48.23 | 48.26 | 2,940,102 | -3.35(-6.50%) |
Jun 23, 2016 | 51.99 | 52.39 | 51.53 | 51.62 | 1,011,663 | +0.19(+0.38%) |
Jun 22, 2016 | 51.40 | 51.66 | 51.31 | 51.42 | 913,200 | +0.12(+0.23%) |
Jun 21, 2016 | 51.88 | 51.88 | 51.28 | 51.31 | 805,738 | -0.43(-0.82%) |
Jun 20, 2016 | 51.72 | 52.27 | 51.65 | 51.73 | 857,499 | +0.47(+0.91%) |
Jun 17, 2016 | 51.00 | 51.60 | 50.98 | 51.27 | 600,349 | +0.16(+0.30%) |
Jun 16, 2016 | 50.65 | 51.16 | 50.25 | 51.11 | 402,428 | +0.16(+0.30%) |
Jun 15, 2016 | 51.28 | 51.56 | 50.90 | 50.96 | 778,433 | -0.30(-0.59%) |
Jun 14, 2016 | 50.22 | 51.30 | 50.18 | 51.26 | 1,119,666 | +0.81(+1.61%) |
Jun 13, 2016 | 51.17 | 51.25 | 50.40 | 50.44 | 526,553 | -1.01(-1.96%) |
Jun 10, 2016 | 52.20 | 52.32 | 51.33 | 51.45 | 643,970 | -1.11(-2.12%) |
Jun 09, 2016 | 52.00 | 52.67 | 51.85 | 52.57 | 784,690 | +0.16(+0.31%) |
Jun 08, 2016 | 52.09 | 52.44 | 51.77 | 52.40 | 753,088 | +0.36(+0.69%) |
Jun 07, 2016 | 52.00 | 52.31 | 51.57 | 52.04 | 622,824 | +0.20(+0.39%) |
Jun 06, 2016 | 51.57 | 51.99 | 51.55 | 51.84 | 664,837 | +0.27(+0.53%) |
Jun 03, 2016 | 51.66 | 51.67 | 51.09 | 51.57 | 625,923 | -0.06(-0.11%) |
Jun 02, 2016 | 51.01 | 51.64 | 50.80 | 51.63 | 934,910 | +0.47(+0.91%) |
Jun 01, 2016 | 50.32 | 51.34 | 50.19 | 51.16 | 1,106,447 | +0.61(+1.21%) |
May 31, 2016 | 50.94 | 51.10 | 50.36 | 50.55 | 825,212 | -0.28(-0.55%) |
May 27, 2016 | 50.25 | 50.83 | 50.83 | 50.83 | 865,683 | +0.60(+1.20%) |
May 26, 2016 | 51.11 | 51.11 | 50.07 | 50.23 | 1,690,460 | -0.65(-1.28%) |
May 25, 2016 | 51.05 | 51.38 | 50.77 | 50.88 | 697,559 | +0.09(+0.17%) |
May 24, 2016 | 50.62 | 51.16 | 50.46 | 50.79 | 1,506,978 | +0.47(+0.94%) |
May 23, 2016 | 50.67 | 50.80 | 50.28 | 50.32 | 668,456 | -0.21(-0.42%) |
May 20, 2016 | 50.65 | 51.00 | 50.37 | 50.53 | 866,034 | +0.05(+0.10%) |
May 19, 2016 | 50.86 | 51.14 | 50.24 | 50.48 | 1,345,054 | -0.77(-1.49%) |
May 18, 2016 | 51.35 | 51.89 | 50.82 | 51.25 | 1,198,946 | -0.11(-0.21%) |
May 17, 2016 | 52.50 | 52.54 | 51.23 | 51.35 | 1,651,228 | -1.19(-2.27%) |
May 16, 2016 | 52.55 | 53.03 | 52.47 | 52.55 | 796,901 | +0.03(+0.06%) |
May 13, 2016 | 52.99 | 53.02 | 52.32 | 52.52 | 1,170,722 | -0.82(-1.54%) |
May 12, 2016 | 53.23 | 53.72 | 52.84 | 53.34 | 1,049,898 | +0.59(+1.12%) |
May 11, 2016 | 52.50 | 53.26 | 52.33 | 52.75 | 996,270 | +0.04(+0.07%) |
May 10, 2016 | 52.12 | 52.88 | 51.97 | 52.71 | 934,948 | +0.76(+1.45%) |
May 09, 2016 | 51.67 | 52.11 | 51.44 | 51.95 | 769,513 | +0.04(+0.07%) |
May 06, 2016 | 51.93 | 52.14 | 51.62 | 51.92 | 938,102 | +0.00(+0.00%) |
May 05, 2016 | 52.00 | 52.13 | 51.66 | 51.92 | 1,149,185 | -0.06(-0.11%) |
May 04, 2016 | 51.53 | 51.98 | 51.28 | 51.97 | 1,051,538 | +0.06(+0.11%) |
May 03, 2016 | 52.07 | 52.07 | 51.43 | 51.92 | 1,418,864 | -0.28(-0.54%) |