Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.54 | 56.14 | 54.98 | 55.15 | 97,436 | -0.39(-0.70%) |
Apr 27, 2017 | 55.88 | 56.48 | 55.37 | 55.54 | 72,477 | -0.17(-0.31%) |
Apr 26, 2017 | 54.85 | 56.05 | 54.51 | 55.71 | 541,784 | +0.90(+1.64%) |
Apr 25, 2017 | 56.10 | 56.10 | 54.30 | 54.81 | 436,879 | -1.29(-2.29%) |
Apr 24, 2017 | 56.22 | 56.70 | 55.84 | 56.10 | 121,516 | +0.34(+0.62%) |
Apr 21, 2017 | 55.20 | 55.92 | 55.02 | 55.75 | 119,149 | +0.43(+0.78%) |
Apr 20, 2017 | 55.62 | 55.62 | 54.77 | 55.32 | 111,341 | -0.09(-0.15%) |
Apr 19, 2017 | 56.01 | 56.01 | 55.20 | 55.41 | 74,616 | -0.43(-0.77%) |
Apr 18, 2017 | 55.58 | 56.05 | 55.39 | 55.84 | 61,866 | +0.13(+0.23%) |
Apr 17, 2017 | 55.37 | 55.80 | 55.37 | 55.71 | 84,910 | +0.39(+0.70%) |
Apr 13, 2017 | 56.27 | 56.31 | 55.28 | 55.32 | 142,894 | -1.12(-1.98%) |
Apr 12, 2017 | 55.80 | 56.48 | 55.28 | 56.44 | 59,016 | +0.56(+1.00%) |
Apr 11, 2017 | 55.28 | 56.27 | 55.28 | 55.88 | 80,651 | +0.39(+0.70%) |
Apr 10, 2017 | 55.58 | 55.58 | 54.90 | 55.50 | 55,717 | +0.00(+0.00%) |
Apr 07, 2017 | 55.45 | 56.01 | 55.37 | 55.50 | 89,763 | -0.04(-0.08%) |
Apr 06, 2017 | 55.37 | 55.67 | 54.98 | 55.54 | 92,047 | +0.04(+0.08%) |
Apr 05, 2017 | 56.10 | 56.44 | 54.98 | 55.50 | 144,013 | -0.39(-0.69%) |
Apr 04, 2017 | 55.15 | 55.99 | 55.11 | 55.88 | 94,673 | +0.64(+1.16%) |
Apr 03, 2017 | 55.88 | 55.97 | 55.20 | 55.24 | 170,831 | -0.51(-0.92%) |
Mar 31, 2017 | 56.31 | 56.83 | 55.67 | 55.75 | 149,075 | -0.34(-0.61%) |
Mar 30, 2017 | 56.31 | 56.35 | 55.20 | 56.10 | 115,420 | -0.21(-0.38%) |
Mar 29, 2017 | 57.13 | 57.34 | 56.22 | 56.31 | 921,099 | -1.07(-1.87%) |
Mar 28, 2017 | 54.42 | 57.64 | 54.40 | 57.38 | 374,985 | +3.09(+5.69%) |
Mar 27, 2017 | 53.48 | 54.47 | 53.35 | 54.30 | 85,242 | +0.34(+0.64%) |
Mar 24, 2017 | 53.91 | 54.42 | 53.87 | 53.95 | 56,016 | +0.09(+0.16%) |
Mar 23, 2017 | 53.44 | 54.72 | 53.31 | 53.87 | 67,620 | +0.39(+0.72%) |
Mar 22, 2017 | 53.48 | 53.87 | 53.05 | 53.48 | 69,535 | +0.13(+0.24%) |
Mar 21, 2017 | 53.52 | 53.91 | 52.97 | 53.35 | 94,333 | +0.04(+0.08%) |
Mar 20, 2017 | 53.74 | 53.78 | 53.16 | 53.31 | 68,862 | -0.39(-0.72%) |
Mar 17, 2017 | 53.05 | 54.21 | 53.05 | 53.69 | 274,651 | +0.30(+0.56%) |
Mar 16, 2017 | 53.65 | 54.21 | 52.67 | 53.39 | 113,792 | -0.34(-0.64%) |
Mar 15, 2017 | 52.67 | 53.93 | 52.32 | 53.74 | 105,331 | +1.46(+2.79%) |
Mar 14, 2017 | 52.97 | 53.09 | 51.76 | 52.28 | 76,133 | -1.07(-2.01%) |
Mar 13, 2017 | 52.62 | 53.44 | 52.62 | 53.35 | 68,202 | +0.47(+0.89%) |
Mar 10, 2017 | 52.67 | 53.14 | 52.15 | 52.88 | 103,463 | +0.34(+0.65%) |
Mar 09, 2017 | 52.88 | 53.35 | 52.37 | 52.54 | 71,318 | -0.51(-0.97%) |
Mar 08, 2017 | 54.55 | 54.55 | 53.05 | 53.05 | 64,071 | -1.54(-2.83%) |
Mar 07, 2017 | 54.55 | 55.07 | 54.38 | 54.60 | 60,731 | -0.26(-0.47%) |
Mar 06, 2017 | 54.68 | 55.20 | 54.55 | 54.85 | 56,900 | -0.21(-0.39%) |
Mar 03, 2017 | 55.80 | 55.80 | 54.47 | 55.07 | 96,539 | -0.64(-1.15%) |
Mar 02, 2017 | 55.54 | 56.05 | 55.07 | 55.71 | 58,797 | +0.17(+0.31%) |
Mar 01, 2017 | 55.11 | 55.84 | 54.68 | 55.54 | 146,864 | +0.69(+1.25%) |
Feb 28, 2017 | 55.20 | 55.54 | 54.47 | 54.85 | 115,948 | -0.64(-1.16%) |
Feb 27, 2017 | 55.20 | 55.62 | 54.51 | 55.50 | 155,544 | +0.05(+0.09%) |
Feb 24, 2017 | 54.34 | 55.64 | 54.34 | 55.45 | 126,978 | +1.07(+1.96%) |
Feb 23, 2017 | 53.44 | 54.72 | 52.71 | 54.38 | 1,081,134 | +1.07(+2.00%) |
Feb 22, 2017 | 54.21 | 54.25 | 52.84 | 53.31 | 260,306 | -1.41(-2.57%) |
Feb 21, 2017 | 54.17 | 54.93 | 53.78 | 54.72 | 75,804 | +0.55(+1.02%) |
Feb 17, 2017 | 54.17 | 54.17 | 54.17 | 0 | +0.04(+0.08%) | |
Feb 16, 2017 | 53.53 | 54.25 | 53.53 | 54.12 | 44,483 | +0.47(+0.88%) |
Feb 15, 2017 | 53.48 | 53.70 | 53.06 | 53.65 | 47,961 | -0.26(-0.48%) |
Feb 14, 2017 | 53.82 | 53.95 | 53.14 | 53.91 | 93,763 | -0.21(-0.39%) |
Feb 13, 2017 | 54.38 | 54.51 | 53.74 | 54.12 | 77,696 | -0.09(-0.16%) |
Feb 10, 2017 | 53.53 | 54.29 | 53.14 | 54.21 | 66,548 | +0.81(+1.52%) |
Feb 09, 2017 | 53.10 | 53.57 | 53.10 | 53.40 | 59,863 | +0.13(+0.24%) |
Feb 08, 2017 | 53.44 | 53.95 | 52.93 | 53.27 | 80,213 | -0.17(-0.32%) |
Feb 07, 2017 | 53.53 | 53.74 | 52.97 | 53.44 | 79,342 | +0.04(+0.08%) |
Feb 06, 2017 | 53.53 | 53.65 | 53.14 | 53.40 | 54,969 | -0.13(-0.24%) |
Feb 03, 2017 | 53.74 | 53.82 | 53.31 | 53.53 | 64,886 | +0.21(+0.40%) |
Feb 02, 2017 | 53.44 | 53.59 | 52.93 | 53.31 | 73,563 | +0.00(+0.00%) |
Feb 01, 2017 | 54.55 | 54.55 | 53.03 | 53.31 | 78,559 | -1.02(-1.89%) |
Jan 31, 2017 | 53.35 | 54.55 | 53.23 | 54.34 | 97,151 | +0.85(+1.60%) |
Jan 30, 2017 | 54.34 | 54.81 | 53.31 | 53.48 | 71,643 | -1.02(-1.88%) |
Jan 27, 2017 | 54.46 | 54.68 | 54.08 | 54.51 | 73,348 | +0.04(+0.08%) |
Jan 26, 2017 | 54.85 | 55.02 | 53.87 | 54.46 | 102,949 | -0.34(-0.62%) |
Jan 25, 2017 | 55.70 | 56.21 | 54.59 | 54.81 | 854,454 | -0.81(-1.46%) |
Jan 24, 2017 | 52.07 | 55.83 | 51.56 | 55.62 | 327,121 | +3.84(+7.42%) |
Jan 23, 2017 | 51.65 | 52.29 | 51.48 | 51.78 | 73,053 | -0.13(-0.25%) |
Jan 20, 2017 | 51.78 | 52.07 | 51.65 | 51.90 | 106,647 | +0.17(+0.33%) |
Jan 19, 2017 | 53.10 | 53.10 | 51.69 | 51.73 | 62,526 | -1.62(-3.04%) |
Jan 18, 2017 | 53.18 | 53.57 | 53.06 | 53.35 | 91,222 | +0.13(+0.24%) |
Jan 17, 2017 | 53.61 | 53.70 | 53.06 | 53.23 | 81,047 | -0.26(-0.48%) |
Jan 13, 2017 | 53.48 | 53.48 | 53.48 | 0 | +0.17(+0.32%) | |
Jan 12, 2017 | 54.29 | 54.51 | 52.93 | 53.31 | 128,558 | -1.07(-1.96%) |
Jan 11, 2017 | 54.46 | 54.76 | 54.04 | 54.38 | 93,694 | -0.17(-0.31%) |
Jan 10, 2017 | 54.00 | 54.76 | 53.82 | 54.55 | 105,556 | +0.34(+0.63%) |
Jan 09, 2017 | 55.36 | 55.45 | 54.04 | 54.21 | 89,452 | -0.94(-1.70%) |
Jan 06, 2017 | 55.02 | 55.62 | 54.89 | 55.15 | 60,325 | +0.04(+0.08%) |
Jan 05, 2017 | 55.96 | 55.96 | 55.02 | 55.10 | 54,077 | -0.81(-1.45%) |
Jan 04, 2017 | 54.72 | 56.21 | 54.64 | 55.92 | 121,029 | +1.28(+2.34%) |
Jan 03, 2017 | 55.70 | 55.70 | 54.35 | 54.64 | 126,510 | -1.11(-1.99%) |
Dec 30, 2016 | 55.75 | 55.75 | 55.75 | 0 | -0.17(-0.31%) | |
Dec 29, 2016 | 55.49 | 55.96 | 55.16 | 55.92 | 46,877 | +0.73(+1.31%) |
Dec 28, 2016 | 55.57 | 55.83 | 54.72 | 55.19 | 53,216 | -0.55(-1.00%) |
Dec 27, 2016 | 55.45 | 55.87 | 55.36 | 55.75 | 67,750 | +0.34(+0.62%) |
Dec 23, 2016 | 55.40 | 55.40 | 55.40 | 0 | +0.30(+0.54%) | |
Dec 22, 2016 | 54.98 | 55.36 | 54.47 | 55.10 | 66,437 | +0.13(+0.23%) |
Dec 21, 2016 | 55.53 | 56.34 | 54.93 | 54.98 | 71,398 | -0.77(-1.38%) |
Dec 20, 2016 | 55.87 | 56.21 | 55.36 | 55.75 | 109,449 | +0.09(+0.15%) |
Dec 19, 2016 | 55.62 | 56.26 | 55.49 | 55.66 | 89,486 | +0.00(+0.00%) |
Dec 16, 2016 | 55.79 | 56.60 | 55.53 | 55.66 | 412,251 | -0.04(-0.08%) |
Dec 15, 2016 | 54.93 | 56.09 | 54.76 | 55.70 | 127,315 | +1.07(+1.95%) |
Dec 14, 2016 | 55.96 | 56.56 | 54.59 | 54.64 | 80,710 | -1.28(-2.29%) |
Dec 13, 2016 | 56.13 | 57.07 | 55.70 | 55.92 | 125,903 | +0.09(+0.15%) |
Dec 12, 2016 | 54.00 | 56.09 | 51.69 | 55.83 | 127,330 | +0.90(+1.63%) |
Dec 09, 2016 | 53.74 | 55.06 | 53.74 | 54.93 | 123,130 | +0.75(+1.38%) |
Dec 08, 2016 | 52.16 | 54.21 | 52.07 | 54.19 | 135,775 | +1.69(+3.21%) |
Dec 07, 2016 | 51.65 | 52.76 | 51.57 | 52.50 | 100,859 | +0.85(+1.65%) |
Dec 06, 2016 | 51.31 | 52.07 | 51.01 | 51.65 | 82,836 | +0.26(+0.50%) |
Dec 05, 2016 | 50.88 | 51.39 | 50.37 | 51.39 | 72,575 | +0.77(+1.52%) |
Dec 02, 2016 | 50.71 | 51.35 | 50.37 | 50.62 | 44,823 | +0.13(+0.25%) |
Dec 01, 2016 | 50.41 | 51.09 | 49.68 | 50.50 | 76,054 | -0.04(-0.08%) |
Nov 30, 2016 | 51.73 | 51.95 | 50.24 | 50.54 | 113,349 | -1.66(-3.19%) |
Nov 29, 2016 | 51.95 | 52.71 | 51.18 | 52.20 | 87,529 | +0.22(+0.42%) |
Nov 28, 2016 | 51.39 | 53.17 | 51.39 | 51.98 | 233,360 | +0.64(+1.24%) |
Nov 25, 2016 | 49.94 | 51.39 | 49.94 | 51.35 | 118,768 | +1.06(+2.11%) |
Nov 23, 2016 | 50.28 | 50.28 | 50.28 | 0 | -2.72(-5.13%) | |
Nov 22, 2016 | 53.64 | 53.94 | 52.66 | 53.00 | 199,590 | -0.76(-1.42%) |
Nov 21, 2016 | 53.38 | 53.98 | 53.38 | 53.77 | 78,807 | +0.17(+0.32%) |
Nov 18, 2016 | 53.43 | 53.77 | 52.75 | 53.60 | 114,532 | +0.34(+0.64%) |
Nov 17, 2016 | 52.36 | 53.51 | 52.36 | 53.26 | 97,900 | +0.47(+0.89%) |
Nov 16, 2016 | 52.24 | 52.87 | 51.73 | 52.79 | 72,846 | +0.55(+1.06%) |
Nov 15, 2016 | 52.28 | 53.43 | 51.30 | 52.24 | 93,017 | +0.17(+0.33%) |
Nov 14, 2016 | 51.22 | 52.45 | 49.57 | 52.07 | 133,558 | +0.98(+1.91%) |
Nov 11, 2016 | 49.99 | 51.18 | 49.69 | 51.09 | 268,965 | +1.27(+2.56%) |
Nov 10, 2016 | 49.52 | 50.75 | 47.91 | 49.82 | 153,928 | +0.08(+0.17%) |
Nov 09, 2016 | 48.46 | 49.82 | 47.61 | 49.73 | 129,147 | +0.34(+0.69%) |
Nov 08, 2016 | 48.97 | 50.03 | 48.97 | 49.39 | 78,821 | +0.17(+0.34%) |
Nov 07, 2016 | 48.67 | 49.31 | 47.91 | 49.22 | 83,200 | +0.98(+2.02%) |
Nov 04, 2016 | 48.67 | 49.35 | 48.03 | 48.25 | 77,104 | +0.17(+0.35%) |
Nov 03, 2016 | 47.78 | 48.59 | 47.69 | 48.08 | 57,870 | +0.21(+0.44%) |
Nov 02, 2016 | 48.25 | 48.59 | 47.57 | 47.86 | 77,142 | -0.30(-0.62%) |
Nov 01, 2016 | 49.82 | 49.86 | 48.16 | 48.16 | 77,180 | -1.49(-2.99%) |
Oct 31, 2016 | 48.92 | 50.33 | 48.33 | 49.65 | 149,858 | +0.59(+1.19%) |
Oct 28, 2016 | 48.49 | 49.21 | 48.46 | 49.06 | 93,378 | +0.54(+1.12%) |
Oct 27, 2016 | 48.42 | 48.76 | 47.96 | 48.52 | 85,062 | +0.29(+0.60%) |
Oct 26, 2016 | 48.08 | 48.37 | 47.68 | 48.23 | 73,209 | +0.09(+0.18%) |
Oct 25, 2016 | 47.46 | 48.19 | 47.46 | 48.14 | 60,299 | +0.62(+1.30%) |
Oct 24, 2016 | 47.20 | 47.85 | 47.13 | 47.52 | 51,274 | +0.48(+1.03%) |
Oct 21, 2016 | 46.97 | 47.20 | 46.76 | 47.04 | 38,533 | -0.22(-0.47%) |
Oct 20, 2016 | 47.49 | 47.70 | 47.10 | 47.26 | 53,946 | -0.22(-0.47%) |
Oct 19, 2016 | 47.46 | 47.78 | 47.15 | 47.48 | 51,216 | +0.08(+0.16%) |
Oct 18, 2016 | 47.40 | 47.91 | 46.98 | 47.40 | 78,473 | +0.05(+0.11%) |
Oct 17, 2016 | 47.48 | 47.79 | 47.23 | 47.35 | 74,894 | +0.06(+0.13%) |
Oct 14, 2016 | 47.45 | 47.82 | 47.06 | 47.29 | 69,611 | -0.09(-0.20%) |
Oct 13, 2016 | 47.10 | 47.80 | 47.07 | 47.39 | 67,933 | +0.32(+0.69%) |
Oct 12, 2016 | 46.30 | 47.21 | 46.30 | 47.06 | 59,222 | +0.62(+1.34%) |
Oct 11, 2016 | 46.61 | 46.70 | 46.01 | 46.44 | 149,860 | -0.16(-0.35%) |
Oct 10, 2016 | 46.01 | 46.72 | 45.98 | 46.61 | 76,895 | +0.73(+1.59%) |
Oct 07, 2016 | 45.92 | 46.56 | 45.71 | 45.88 | 116,690 | +0.16(+0.35%) |
Oct 06, 2016 | 45.43 | 46.11 | 45.43 | 45.71 | 92,388 | -0.01(-0.02%) |
Oct 05, 2016 | 46.42 | 46.42 | 45.59 | 45.72 | 99,275 | -0.46(-0.99%) |
Oct 04, 2016 | 47.23 | 47.23 | 45.95 | 46.18 | 94,594 | -1.05(-2.23%) |
Oct 03, 2016 | 47.91 | 47.91 | 47.11 | 47.23 | 90,015 | -0.76(-1.59%) |
Sep 30, 2016 | 48.31 | 48.71 | 47.78 | 48.00 | 177,349 | -0.31(-0.65%) |
Sep 29, 2016 | 48.79 | 48.92 | 48.07 | 48.31 | 73,201 | -0.67(-1.37%) |
Sep 28, 2016 | 49.10 | 49.29 | 48.56 | 48.98 | 88,365 | -0.07(-0.14%) |
Sep 27, 2016 | 49.79 | 50.53 | 48.63 | 49.05 | 139,996 | -0.95(-1.90%) |
Sep 26, 2016 | 49.90 | 50.23 | 49.67 | 50.00 | 87,280 | +0.05(+0.10%) |
Sep 23, 2016 | 49.86 | 50.28 | 48.87 | 49.95 | 67,471 | -0.15(-0.31%) |
Sep 22, 2016 | 49.65 | 50.11 | 49.43 | 50.11 | 62,194 | +0.70(+1.41%) |
Sep 21, 2016 | 48.52 | 49.44 | 48.25 | 49.41 | 69,472 | +1.00(+2.07%) |
Sep 20, 2016 | 48.42 | 48.84 | 48.31 | 48.41 | 80,058 | +0.18(+0.37%) |
Sep 19, 2016 | 48.21 | 48.25 | 47.85 | 48.23 | 83,817 | +0.48(+1.01%) |
Sep 16, 2016 | 47.32 | 48.06 | 46.63 | 47.74 | 252,377 | +0.65(+1.37%) |
Sep 15, 2016 | 46.77 | 47.14 | 46.44 | 47.10 | 65,098 | +0.24(+0.51%) |
Sep 14, 2016 | 46.75 | 47.11 | 46.37 | 46.86 | 62,873 | +0.35(+0.75%) |
Sep 13, 2016 | 46.92 | 46.99 | 46.37 | 46.51 | 119,601 | -0.71(-1.51%) |
Sep 12, 2016 | 45.95 | 47.23 | 45.95 | 47.23 | 139,971 | +1.45(+3.17%) |
Sep 09, 2016 | 47.46 | 47.46 | 45.68 | 45.77 | 88,172 | -2.05(-4.28%) |
Sep 08, 2016 | 47.80 | 48.12 | 46.72 | 47.82 | 55,486 | -0.13(-0.27%) |
Sep 07, 2016 | 47.20 | 48.10 | 46.95 | 47.95 | 157,775 | +0.70(+1.47%) |
Sep 06, 2016 | 47.24 | 47.72 | 47.10 | 47.25 | 111,963 | +0.02(+0.04%) |
Sep 02, 2016 | 47.23 | 47.23 | 47.23 | 0 | +0.86(+1.85%) | |
Sep 01, 2016 | 46.72 | 46.72 | 46.15 | 46.38 | 81,313 | -0.29(-0.62%) |
Aug 31, 2016 | 46.47 | 46.80 | 46.31 | 46.67 | 96,420 | +0.14(+0.29%) |
Aug 30, 2016 | 46.95 | 46.99 | 46.05 | 46.53 | 102,790 | -0.34(-0.73%) |
Aug 29, 2016 | 46.68 | 47.24 | 46.42 | 46.87 | 61,565 | +0.23(+0.49%) |
Aug 26, 2016 | 48.05 | 48.42 | 46.59 | 46.64 | 67,163 | -1.35(-2.82%) |
Aug 25, 2016 | 47.58 | 48.05 | 47.28 | 47.99 | 83,638 | +0.21(+0.44%) |
Aug 24, 2016 | 47.79 | 47.83 | 46.74 | 47.78 | 95,650 | -0.14(-0.28%) |
Aug 23, 2016 | 47.80 | 48.55 | 47.80 | 47.92 | 121,801 | +0.00(+0.00%) |
Aug 22, 2016 | 47.77 | 48.25 | 47.77 | 47.92 | 57,225 | +0.15(+0.32%) |
Aug 19, 2016 | 48.08 | 48.08 | 47.18 | 47.77 | 89,193 | -0.43(-0.89%) |
Aug 18, 2016 | 47.30 | 48.20 | 47.15 | 48.20 | 76,204 | +1.00(+2.11%) |
Aug 17, 2016 | 46.47 | 47.32 | 46.14 | 47.20 | 81,545 | +0.53(+1.14%) |
Aug 16, 2016 | 47.24 | 47.24 | 46.65 | 46.67 | 83,432 | -0.65(-1.37%) |
Aug 15, 2016 | 48.38 | 48.38 | 47.26 | 47.32 | 71,213 | -0.79(-1.65%) |
Aug 12, 2016 | 47.94 | 48.16 | 47.89 | 48.11 | 59,155 | +0.26(+0.55%) |
Aug 11, 2016 | 47.44 | 47.86 | 47.15 | 47.85 | 77,238 | +0.45(+0.94%) |
Aug 10, 2016 | 47.42 | 47.55 | 46.99 | 47.40 | 57,171 | +0.03(+0.07%) |
Aug 09, 2016 | 47.01 | 47.67 | 46.97 | 47.37 | 74,623 | +0.20(+0.43%) |
Aug 08, 2016 | 47.50 | 47.60 | 46.30 | 47.17 | 84,708 | -0.35(-0.75%) |
Aug 05, 2016 | 47.08 | 48.05 | 46.72 | 47.52 | 124,619 | +0.50(+1.06%) |
Aug 04, 2016 | 47.25 | 47.86 | 46.79 | 47.02 | 49,332 | -0.25(-0.54%) |
Aug 03, 2016 | 47.76 | 47.76 | 47.03 | 47.28 | 42,929 | -0.51(-1.06%) |
Aug 02, 2016 | 47.59 | 47.96 | 47.34 | 47.78 | 76,133 | -0.07(-0.14%) |
Aug 01, 2016 | 47.32 | 47.97 | 47.11 | 47.85 | 53,534 | +0.42(+0.89%) |
Jul 29, 2016 | 47.14 | 47.77 | 47.07 | 47.43 | 83,380 | +0.19(+0.39%) |
Jul 28, 2016 | 47.03 | 47.40 | 46.95 | 47.24 | 75,351 | +0.06(+0.13%) |
Jul 27, 2016 | 47.30 | 47.62 | 46.50 | 47.18 | 123,957 | -0.40(-0.83%) |
Jul 26, 2016 | 47.89 | 47.89 | 47.20 | 47.58 | 74,777 | -0.18(-0.37%) |
Jul 25, 2016 | 47.70 | 47.78 | 47.34 | 47.76 | 36,298 | -0.13(-0.26%) |
Jul 22, 2016 | 47.25 | 48.07 | 47.25 | 47.89 | 53,041 | +0.49(+1.03%) |
Jul 21, 2016 | 47.28 | 47.53 | 47.01 | 47.40 | 86,851 | -0.09(-0.20%) |
Jul 20, 2016 | 47.39 | 47.59 | 47.11 | 47.49 | 60,129 | -0.03(-0.07%) |
Jul 19, 2016 | 47.67 | 47.72 | 47.08 | 47.52 | 80,878 | +0.01(+0.02%) |
Jul 18, 2016 | 47.70 | 47.94 | 47.30 | 47.51 | 47,095 | -0.04(-0.09%) |
Jul 15, 2016 | 47.64 | 47.89 | 47.29 | 47.56 | 68,771 | +0.14(+0.29%) |
Jul 14, 2016 | 47.61 | 48.08 | 47.34 | 47.42 | 87,964 | -0.35(-0.74%) |
Jul 13, 2016 | 47.52 | 47.99 | 47.25 | 47.78 | 89,331 | +0.55(+1.16%) |
Jul 12, 2016 | 47.77 | 47.98 | 46.97 | 47.23 | 173,644 | -0.68(-1.41%) |
Jul 11, 2016 | 47.86 | 48.10 | 47.38 | 47.90 | 118,593 | -0.16(-0.33%) |
Jul 08, 2016 | 48.13 | 47.38 | 48.06 | 108,514 | +0.68(+1.44%) | |
Jul 07, 2016 | 48.43 | 48.43 | 47.26 | 47.38 | 73,351 | -0.74(-1.54%) |
Jul 05, 2016 | 47.86 | 48.43 | 47.59 | 48.12 | 119,294 | +0.55(+1.15%) |
Jul 01, 2016 | 47.57 | 47.57 | 47.57 | 0 | -0.16(-0.35%) | |
Jun 30, 2016 | 46.61 | 47.76 | 46.29 | 47.74 | 119,012 | +1.12(+2.40%) |
Jun 29, 2016 | 46.92 | 47.25 | 46.48 | 46.62 | 78,918 | +0.02(+0.04%) |
Jun 28, 2016 | 46.98 | 47.12 | 46.37 | 46.60 | 120,948 | -0.24(-0.50%) |
Jun 27, 2016 | 46.04 | 47.07 | 45.94 | 46.84 | 117,708 | +0.77(+1.67%) |
Jun 24, 2016 | 45.61 | 46.69 | 45.12 | 46.07 | 787,777 | -0.09(-0.20%) |
Jun 23, 2016 | 45.82 | 46.20 | 45.56 | 46.16 | 108,649 | +0.41(+0.90%) |
Jun 22, 2016 | 46.01 | 46.36 | 45.67 | 45.75 | 114,427 | -0.41(-0.90%) |
Jun 21, 2016 | 46.20 | 46.40 | 45.93 | 46.16 | 149,685 | -0.14(-0.29%) |
Jun 20, 2016 | 46.30 | 46.50 | 45.57 | 46.30 | 122,802 | +0.08(+0.18%) |
Jun 17, 2016 | 46.25 | 46.53 | 45.43 | 46.21 | 251,804 | -0.24(-0.51%) |
Jun 16, 2016 | 46.24 | 46.69 | 46.12 | 46.45 | 123,451 | +0.23(+0.49%) |
Jun 15, 2016 | 47.03 | 47.06 | 45.76 | 46.22 | 110,093 | -0.61(-1.30%) |
Jun 14, 2016 | 46.45 | 47.18 | 46.20 | 46.83 | 121,888 | +0.37(+0.80%) |
Jun 13, 2016 | 46.81 | 47.02 | 46.33 | 46.46 | 93,612 | -0.20(-0.43%) |
Jun 10, 2016 | 46.22 | 46.80 | 45.91 | 46.66 | 110,067 | +0.52(+1.12%) |
Jun 09, 2016 | 45.61 | 46.23 | 45.44 | 46.15 | 91,474 | +0.48(+1.05%) |
Jun 08, 2016 | 44.70 | 45.76 | 44.70 | 45.66 | 84,729 | +0.95(+2.12%) |
Jun 07, 2016 | 44.53 | 45.00 | 44.40 | 44.72 | 107,183 | +0.36(+0.82%) |
Jun 06, 2016 | 44.02 | 44.66 | 43.88 | 44.35 | 101,333 | +0.24(+0.54%) |
Jun 03, 2016 | 43.61 | 44.35 | 43.21 | 44.12 | 75,699 | +0.81(+1.87%) |
Jun 02, 2016 | 43.53 | 43.53 | 42.57 | 43.31 | 99,470 | -0.16(-0.37%) |
Jun 01, 2016 | 42.83 | 43.64 | 42.29 | 43.47 | 180,837 | +0.63(+1.48%) |
May 31, 2016 | 43.57 | 43.84 | 42.80 | 42.83 | 212,164 | -0.73(-1.67%) |
May 27, 2016 | 43.56 | 43.56 | 43.56 | 0 | +0.83(+1.95%) | |
May 26, 2016 | 42.33 | 42.85 | 41.94 | 42.73 | 103,377 | +0.50(+1.19%) |
May 25, 2016 | 42.71 | 42.71 | 42.17 | 42.22 | 132,456 | -0.45(-1.06%) |
May 24, 2016 | 42.12 | 42.85 | 42.05 | 42.68 | 127,209 | +0.74(+1.76%) |
May 23, 2016 | 42.34 | 42.79 | 41.88 | 41.94 | 64,102 | -0.35(-0.83%) |
May 20, 2016 | 42.22 | 42.31 | 41.85 | 42.29 | 73,619 | +0.27(+0.64%) |
May 19, 2016 | 41.64 | 42.19 | 41.50 | 42.02 | 76,758 | +0.19(+0.46%) |
May 18, 2016 | 42.02 | 42.83 | 41.52 | 41.83 | 77,394 | -0.42(-0.99%) |
May 17, 2016 | 43.97 | 43.97 | 41.82 | 42.25 | 130,279 | -1.68(-3.82%) |
May 16, 2016 | 43.70 | 44.00 | 43.51 | 43.93 | 130,917 | +0.06(+0.13%) |
May 13, 2016 | 43.96 | 44.10 | 43.35 | 43.87 | 60,794 | -0.13(-0.29%) |
May 12, 2016 | 43.82 | 44.28 | 43.47 | 44.00 | 73,037 | +0.26(+0.60%) |
May 11, 2016 | 43.85 | 43.99 | 43.26 | 43.74 | 83,370 | -0.03(-0.06%) |
May 10, 2016 | 43.74 | 43.98 | 43.48 | 43.76 | 96,499 | +0.22(+0.50%) |
May 09, 2016 | 43.06 | 43.69 | 42.85 | 43.54 | 97,820 | +0.39(+0.91%) |
May 06, 2016 | 43.01 | 43.15 | 42.37 | 43.15 | 90,195 | +0.11(+0.25%) |
May 05, 2016 | 43.55 | 43.92 | 42.95 | 43.04 | 78,878 | -0.38(-0.87%) |
May 04, 2016 | 42.73 | 43.74 | 42.53 | 43.42 | 95,170 | +0.66(+1.55%) |
May 03, 2016 | 42.40 | 43.01 | 42.34 | 42.75 | 91,482 | +0.07(+0.16%) |