Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.54 | 51.54 | 49.92 | 50.18 | 196,377 | -1.10(-2.14%) |
Apr 27, 2017 | 51.37 | 51.40 | 50.72 | 51.28 | 148,343 | +0.11(+0.22%) |
Apr 26, 2017 | 50.73 | 51.51 | 50.13 | 51.17 | 171,407 | +0.68(+1.34%) |
Apr 25, 2017 | 50.13 | 50.60 | 49.72 | 50.49 | 176,682 | +0.74(+1.50%) |
Apr 24, 2017 | 49.18 | 50.01 | 49.00 | 49.75 | 179,066 | +1.30(+2.68%) |
Apr 21, 2017 | 49.63 | 50.16 | 48.36 | 48.45 | 156,753 | -1.26(-2.54%) |
Apr 20, 2017 | 49.05 | 49.91 | 49.05 | 49.71 | 179,133 | +0.86(+1.75%) |
Apr 19, 2017 | 48.04 | 48.98 | 47.87 | 48.85 | 183,653 | +1.11(+2.32%) |
Apr 18, 2017 | 46.88 | 47.94 | 45.47 | 47.75 | 177,710 | +0.35(+0.73%) |
Apr 17, 2017 | 47.58 | 47.66 | 47.04 | 47.40 | 136,085 | -0.01(-0.02%) |
Apr 13, 2017 | 47.68 | 48.02 | 47.23 | 47.41 | 166,886 | -0.33(-0.69%) |
Apr 12, 2017 | 48.02 | 48.08 | 47.62 | 47.74 | 148,874 | -0.51(-1.06%) |
Apr 11, 2017 | 47.16 | 48.29 | 47.03 | 48.25 | 201,464 | +0.89(+1.88%) |
Apr 10, 2017 | 47.09 | 47.94 | 46.88 | 47.36 | 275,083 | +0.27(+0.57%) |
Apr 07, 2017 | 46.54 | 47.18 | 46.24 | 47.09 | 285,639 | +0.25(+0.53%) |
Apr 06, 2017 | 46.67 | 47.75 | 46.56 | 46.84 | 336,273 | +0.25(+0.54%) |
Apr 05, 2017 | 47.09 | 47.21 | 46.25 | 46.59 | 239,858 | -0.17(-0.37%) |
Apr 04, 2017 | 47.88 | 48.25 | 46.66 | 46.76 | 160,785 | -1.17(-2.44%) |
Apr 03, 2017 | 49.67 | 49.72 | 47.87 | 47.93 | 272,759 | -1.38(-2.79%) |
Mar 31, 2017 | 50.14 | 50.46 | 49.14 | 49.31 | 276,453 | -0.77(-1.53%) |
Mar 30, 2017 | 50.85 | 50.85 | 49.82 | 50.08 | 167,758 | -0.71(-1.39%) |
Mar 29, 2017 | 49.71 | 51.09 | 48.59 | 50.79 | 191,311 | +0.84(+1.69%) |
Mar 28, 2017 | 49.08 | 50.17 | 48.61 | 49.94 | 226,060 | +0.72(+1.47%) |
Mar 27, 2017 | 47.75 | 49.87 | 47.30 | 49.22 | 483,616 | +0.62(+1.28%) |
Mar 24, 2017 | 42.63 | 48.76 | 42.63 | 48.60 | 922,551 | +2.56(+5.56%) |
Mar 23, 2017 | 45.57 | 46.65 | 45.10 | 46.04 | 650,562 | +0.84(+1.85%) |
Mar 22, 2017 | 45.33 | 45.61 | 44.57 | 45.20 | 339,067 | -0.01(-0.02%) |
Mar 21, 2017 | 47.53 | 47.53 | 44.70 | 45.21 | 278,664 | -1.97(-4.18%) |
Mar 20, 2017 | 48.86 | 48.86 | 47.07 | 47.19 | 312,118 | -1.78(-3.64%) |
Mar 17, 2017 | 48.26 | 49.10 | 47.75 | 48.97 | 279,659 | +0.74(+1.54%) |
Mar 16, 2017 | 47.00 | 49.31 | 46.73 | 48.23 | 328,129 | +1.97(+4.26%) |
Mar 15, 2017 | 45.96 | 46.88 | 45.54 | 46.26 | 241,744 | +0.47(+1.02%) |
Mar 14, 2017 | 45.24 | 45.79 | 45.13 | 45.79 | 108,238 | +0.36(+0.80%) |
Mar 13, 2017 | 45.50 | 45.84 | 44.40 | 45.43 | 414,490 | +0.30(+0.67%) |
Mar 10, 2017 | 45.09 | 45.55 | 44.62 | 45.13 | 128,333 | +0.11(+0.25%) |
Mar 09, 2017 | 46.48 | 46.69 | 44.86 | 45.02 | 153,801 | -1.64(-3.51%) |
Mar 08, 2017 | 46.23 | 46.66 | 45.73 | 46.65 | 378,515 | +0.59(+1.27%) |
Mar 07, 2017 | 46.48 | 46.60 | 45.92 | 46.07 | 163,787 | -0.44(-0.94%) |
Mar 06, 2017 | 47.22 | 47.37 | 46.22 | 46.51 | 129,668 | -0.65(-1.37%) |
Mar 03, 2017 | 48.82 | 49.00 | 46.69 | 47.15 | 146,519 | -1.65(-3.39%) |
Mar 02, 2017 | 48.99 | 49.35 | 48.60 | 48.80 | 108,284 | -0.34(-0.68%) |
Mar 01, 2017 | 48.96 | 49.28 | 47.90 | 49.14 | 208,222 | +0.73(+1.51%) |
Feb 28, 2017 | 49.48 | 49.55 | 48.08 | 48.41 | 158,241 | -1.15(-2.33%) |
Feb 27, 2017 | 49.38 | 49.78 | 49.05 | 49.56 | 89,494 | +0.23(+0.47%) |
Feb 24, 2017 | 48.19 | 49.56 | 46.79 | 49.33 | 101,007 | +0.90(+1.87%) |
Feb 23, 2017 | 50.06 | 50.06 | 48.26 | 48.43 | 147,837 | -1.21(-2.43%) |
Feb 22, 2017 | 48.99 | 49.97 | 48.96 | 49.63 | 133,051 | +0.50(+1.02%) |
Feb 21, 2017 | 48.73 | 49.42 | 48.73 | 49.13 | 108,987 | +0.51(+1.05%) |
Feb 17, 2017 | 48.62 | 48.62 | 48.62 | 0 | -0.08(-0.16%) | |
Feb 16, 2017 | 48.29 | 48.70 | 47.55 | 48.70 | 183,797 | +0.33(+0.68%) |
Feb 15, 2017 | 47.65 | 48.55 | 47.58 | 48.37 | 125,259 | +0.27(+0.56%) |
Feb 14, 2017 | 47.80 | 48.49 | 47.80 | 48.11 | 98,587 | +0.17(+0.36%) |
Feb 13, 2017 | 48.63 | 48.63 | 47.61 | 47.93 | 126,073 | -0.54(-1.12%) |
Feb 10, 2017 | 46.68 | 48.64 | 46.38 | 48.48 | 337,500 | +2.15(+4.65%) |
Feb 09, 2017 | 45.29 | 47.16 | 45.23 | 46.32 | 209,445 | +1.17(+2.59%) |
Feb 08, 2017 | 44.64 | 45.41 | 44.22 | 45.15 | 161,958 | +0.28(+0.63%) |
Feb 07, 2017 | 46.32 | 46.32 | 44.60 | 44.87 | 107,782 | -1.21(-2.62%) |
Feb 06, 2017 | 45.61 | 46.40 | 45.18 | 46.07 | 81,773 | +0.28(+0.62%) |
Feb 03, 2017 | 45.45 | 45.98 | 44.40 | 45.79 | 122,620 | +0.20(+0.43%) |
Feb 02, 2017 | 46.16 | 46.51 | 45.47 | 45.59 | 120,689 | -1.09(-2.32%) |
Feb 01, 2017 | 47.41 | 47.48 | 46.54 | 46.68 | 164,427 | -0.71(-1.49%) |
Jan 31, 2017 | 45.51 | 47.41 | 44.77 | 47.38 | 138,693 | +1.15(+2.48%) |
Jan 30, 2017 | 46.14 | 46.71 | 45.53 | 46.24 | 113,121 | -0.33(-0.70%) |
Jan 27, 2017 | 46.91 | 46.91 | 46.01 | 46.57 | 225,533 | -0.38(-0.81%) |
Jan 26, 2017 | 47.28 | 47.79 | 46.59 | 46.94 | 183,065 | -0.39(-0.82%) |
Jan 25, 2017 | 46.70 | 47.80 | 46.70 | 47.33 | 152,898 | +0.84(+1.82%) |
Jan 24, 2017 | 45.45 | 46.60 | 45.01 | 46.49 | 332,282 | +1.40(+3.09%) |
Jan 23, 2017 | 45.11 | 45.33 | 44.62 | 45.09 | 205,230 | +0.09(+0.19%) |
Jan 20, 2017 | 45.69 | 46.08 | 44.68 | 45.01 | 221,686 | -0.71(-1.56%) |
Jan 19, 2017 | 46.65 | 47.24 | 45.55 | 45.72 | 190,510 | -0.78(-1.69%) |
Jan 18, 2017 | 47.92 | 47.92 | 45.43 | 46.51 | 229,499 | -1.07(-2.24%) |
Jan 17, 2017 | 46.95 | 47.93 | 46.79 | 47.57 | 220,267 | +0.65(+1.39%) |
Jan 13, 2017 | 46.92 | 46.92 | 46.92 | 0 | -0.47(-1.00%) | |
Jan 12, 2017 | 48.20 | 48.66 | 46.88 | 47.39 | 264,507 | -1.21(-2.50%) |
Jan 11, 2017 | 50.08 | 50.24 | 48.57 | 48.61 | 197,188 | -1.25(-2.50%) |
Jan 10, 2017 | 49.37 | 49.97 | 48.87 | 49.86 | 501,230 | +0.75(+1.52%) |
Jan 09, 2017 | 49.84 | 49.96 | 48.75 | 49.11 | 235,598 | -0.72(-1.45%) |
Jan 06, 2017 | 51.08 | 51.09 | 49.60 | 49.83 | 245,412 | -1.16(-2.27%) |
Jan 05, 2017 | 51.54 | 51.54 | 49.77 | 50.99 | 222,054 | -1.09(-2.09%) |
Jan 04, 2017 | 51.50 | 52.87 | 51.50 | 52.08 | 137,964 | +0.33(+0.63%) |
Jan 03, 2017 | 52.15 | 53.22 | 51.27 | 51.75 | 160,406 | +0.21(+0.40%) |
Dec 30, 2016 | 51.54 | 51.54 | 51.54 | 0 | -0.59(-1.13%) | |
Dec 29, 2016 | 52.41 | 53.12 | 52.02 | 52.14 | 129,731 | -0.39(-0.75%) |
Dec 28, 2016 | 53.16 | 53.29 | 52.22 | 52.53 | 162,184 | -0.53(-1.00%) |
Dec 27, 2016 | 52.31 | 53.35 | 52.31 | 53.06 | 280,576 | +0.80(+1.53%) |
Dec 23, 2016 | 52.26 | 52.26 | 52.26 | 0 | +0.06(+0.11%) | |
Dec 22, 2016 | 52.72 | 53.03 | 51.97 | 52.20 | 318,195 | -0.73(-1.38%) |
Dec 21, 2016 | 52.97 | 53.59 | 52.72 | 52.93 | 196,827 | -0.21(-0.40%) |
Dec 20, 2016 | 52.16 | 53.38 | 51.88 | 53.15 | 118,339 | +1.14(+2.19%) |
Dec 19, 2016 | 51.90 | 52.44 | 51.78 | 52.01 | 194,993 | +0.07(+0.13%) |
Dec 16, 2016 | 52.86 | 53.02 | 51.78 | 51.94 | 332,610 | -0.81(-1.54%) |
Dec 15, 2016 | 53.12 | 53.35 | 52.42 | 52.75 | 216,716 | -0.31(-0.58%) |
Dec 14, 2016 | 54.16 | 54.30 | 53.04 | 53.06 | 156,147 | -0.61(-1.13%) |
Dec 13, 2016 | 52.95 | 54.06 | 52.68 | 53.67 | 217,225 | +0.69(+1.31%) |
Dec 12, 2016 | 53.76 | 53.80 | 52.80 | 52.98 | 245,335 | -0.81(-1.50%) |
Dec 09, 2016 | 53.78 | 54.13 | 53.10 | 53.78 | 327,168 | +0.28(+0.53%) |
Dec 08, 2016 | 54.90 | 55.01 | 52.59 | 53.50 | 664,213 | -0.88(-1.62%) |
Dec 07, 2016 | 53.46 | 56.46 | 52.92 | 54.38 | 1,769,155 | -7.10(-11.54%) |
Dec 06, 2016 | 62.03 | 62.03 | 60.10 | 61.48 | 266,218 | +0.14(+0.22%) |
Dec 05, 2016 | 59.89 | 61.69 | 59.89 | 61.34 | 147,850 | +2.20(+3.73%) |
Dec 02, 2016 | 60.60 | 60.60 | 58.31 | 59.14 | 178,072 | -1.29(-2.14%) |
Dec 01, 2016 | 62.32 | 63.05 | 60.29 | 60.43 | 368,994 | -1.85(-2.97%) |
Nov 30, 2016 | 64.73 | 62.11 | 62.28 | 135,999 | -2.04(-3.17%) | |
Nov 29, 2016 | 64.77 | 65.15 | 64.18 | 64.33 | 116,642 | -0.05(-0.08%) |
Nov 28, 2016 | 65.06 | 65.06 | 64.02 | 64.38 | 146,457 | -0.87(-1.34%) |
Nov 25, 2016 | 64.73 | 65.31 | 64.46 | 65.25 | 39,326 | +0.49(+0.75%) |
Nov 23, 2016 | 64.76 | 64.76 | 64.76 | 0 | -0.12(-0.19%) | |
Nov 22, 2016 | 64.07 | 64.97 | 63.43 | 64.88 | 116,332 | +0.88(+1.38%) |
Nov 21, 2016 | 63.16 | 64.21 | 62.81 | 64.00 | 146,517 | +0.74(+1.17%) |
Nov 18, 2016 | 62.05 | 63.27 | 61.26 | 63.26 | 262,188 | +0.98(+1.57%) |
Nov 17, 2016 | 61.68 | 62.49 | 61.01 | 62.28 | 169,381 | +0.60(+0.97%) |
Nov 16, 2016 | 62.40 | 62.53 | 60.89 | 61.68 | 143,121 | -0.87(-1.40%) |
Nov 15, 2016 | 63.94 | 64.08 | 61.86 | 62.56 | 195,522 | +1.07(+1.74%) |
Nov 14, 2016 | 60.72 | 62.70 | 60.68 | 61.49 | 195,436 | +1.53(+2.56%) |
Nov 11, 2016 | 56.87 | 60.03 | 56.70 | 59.95 | 203,602 | +2.86(+5.02%) |
Nov 10, 2016 | 56.10 | 57.47 | 55.53 | 57.09 | 147,806 | +1.57(+2.83%) |
Nov 09, 2016 | 53.35 | 55.86 | 52.16 | 55.52 | 144,713 | +1.39(+2.57%) |
Nov 08, 2016 | 53.42 | 54.44 | 52.90 | 54.13 | 127,783 | +0.70(+1.32%) |
Nov 07, 2016 | 53.58 | 53.59 | 52.63 | 53.43 | 125,251 | +0.82(+1.56%) |
Nov 04, 2016 | 52.40 | 53.83 | 51.67 | 52.61 | 96,650 | +0.53(+1.02%) |
Nov 03, 2016 | 52.78 | 53.10 | 51.96 | 52.08 | 94,484 | -0.32(-0.61%) |
Nov 02, 2016 | 53.67 | 53.88 | 52.37 | 52.39 | 134,097 | -1.49(-2.77%) |
Nov 01, 2016 | 53.71 | 55.53 | 53.71 | 53.88 | 185,842 | +0.12(+0.22%) |
Oct 31, 2016 | 53.71 | 53.94 | 53.17 | 53.76 | 111,802 | -0.05(-0.10%) |
Oct 28, 2016 | 53.28 | 54.08 | 52.62 | 53.82 | 136,042 | +0.35(+0.66%) |
Oct 27, 2016 | 52.87 | 53.50 | 52.37 | 53.46 | 161,094 | +0.67(+1.27%) |
Oct 26, 2016 | 53.32 | 54.07 | 52.62 | 52.80 | 143,828 | -0.64(-1.20%) |
Oct 25, 2016 | 53.30 | 53.64 | 53.01 | 53.44 | 159,160 | -0.41(-0.76%) |
Oct 24, 2016 | 53.31 | 54.05 | 53.30 | 53.85 | 136,795 | +0.65(+1.22%) |
Oct 21, 2016 | 53.52 | 53.86 | 52.98 | 53.20 | 115,529 | -1.02(-1.88%) |
Oct 20, 2016 | 53.84 | 54.39 | 53.50 | 54.22 | 295,596 | +0.13(+0.24%) |
Oct 19, 2016 | 55.64 | 55.64 | 53.07 | 54.09 | 487,195 | -1.78(-3.19%) |
Oct 18, 2016 | 56.41 | 56.57 | 55.86 | 55.87 | 80,862 | +0.01(+0.02%) |
Oct 17, 2016 | 57.24 | 57.32 | 55.86 | 55.86 | 102,705 | -1.56(-2.72%) |
Oct 14, 2016 | 57.03 | 57.60 | 56.92 | 57.42 | 169,829 | +0.80(+1.41%) |
Oct 13, 2016 | 57.15 | 57.24 | 56.15 | 56.63 | 232,618 | -0.93(-1.61%) |
Oct 12, 2016 | 57.33 | 58.29 | 57.06 | 57.55 | 113,639 | +0.33(+0.58%) |
Oct 11, 2016 | 57.12 | 58.06 | 56.98 | 57.22 | 141,599 | -0.06(-0.10%) |
Oct 10, 2016 | 56.77 | 57.48 | 56.22 | 57.28 | 174,152 | +0.82(+1.45%) |
Oct 07, 2016 | 56.75 | 57.40 | 56.08 | 56.46 | 138,435 | +0.03(+0.06%) |
Oct 06, 2016 | 57.63 | 57.63 | 55.49 | 56.42 | 255,270 | -1.29(-2.23%) |
Oct 05, 2016 | 57.80 | 58.06 | 57.38 | 57.71 | 252,605 | +0.32(+0.57%) |
Oct 04, 2016 | 57.19 | 57.59 | 56.48 | 57.39 | 172,098 | +0.36(+0.63%) |
Oct 03, 2016 | 57.71 | 58.47 | 56.87 | 57.03 | 169,111 | -0.77(-1.33%) |
Sep 30, 2016 | 58.06 | 58.77 | 57.75 | 57.80 | 114,152 | +0.15(+0.25%) |
Sep 29, 2016 | 58.21 | 58.76 | 57.41 | 57.65 | 200,278 | +0.34(+0.60%) |
Sep 28, 2016 | 57.89 | 58.27 | 56.86 | 57.31 | 145,328 | -0.75(-1.29%) |
Sep 27, 2016 | 57.71 | 58.21 | 56.94 | 58.06 | 104,497 | +0.57(+0.99%) |
Sep 26, 2016 | 59.02 | 59.67 | 57.42 | 57.49 | 252,305 | -1.96(-3.29%) |
Sep 23, 2016 | 60.65 | 60.97 | 58.94 | 59.45 | 714,494 | +0.88(+1.50%) |
Sep 22, 2016 | 59.19 | 59.55 | 58.06 | 58.57 | 143,589 | -0.32(-0.55%) |
Sep 21, 2016 | 58.45 | 59.08 | 57.99 | 58.89 | 109,916 | +0.62(+1.07%) |
Sep 20, 2016 | 59.21 | 59.57 | 58.17 | 58.27 | 120,092 | -0.67(-1.13%) |
Sep 19, 2016 | 58.92 | 59.42 | 58.06 | 58.93 | 144,574 | +0.34(+0.58%) |
Sep 16, 2016 | 59.36 | 59.51 | 58.49 | 58.59 | 164,694 | -0.88(-1.48%) |
Sep 15, 2016 | 57.82 | 59.55 | 57.62 | 59.47 | 242,851 | +1.37(+2.37%) |
Sep 14, 2016 | 58.81 | 59.33 | 57.67 | 58.10 | 236,130 | -0.87(-1.48%) |
Sep 13, 2016 | 59.85 | 60.36 | 58.47 | 58.97 | 214,665 | -1.36(-2.25%) |
Sep 12, 2016 | 59.01 | 60.39 | 58.21 | 60.33 | 346,704 | +1.00(+1.68%) |
Sep 09, 2016 | 60.08 | 60.97 | 59.11 | 59.33 | 275,899 | -1.18(-1.95%) |
Sep 08, 2016 | 60.77 | 60.77 | 59.81 | 60.51 | 322,088 | -0.44(-0.73%) |
Sep 07, 2016 | 60.45 | 61.20 | 59.59 | 60.95 | 241,842 | +0.65(+1.08%) |
Sep 06, 2016 | 61.05 | 61.05 | 59.84 | 60.30 | 229,836 | -0.47(-0.77%) |
Sep 02, 2016 | 61.99 | 60.77 | 60.77 | 60.77 | 460,787 | -1.07(-1.73%) |
Sep 01, 2016 | 57.93 | 61.85 | 57.93 | 61.84 | 1,493,703 | +8.55(+16.06%) |
Aug 31, 2016 | 54.63 | 54.96 | 52.49 | 53.28 | 470,186 | -1.09(-2.01%) |
Aug 30, 2016 | 55.07 | 55.71 | 53.36 | 54.38 | 544,922 | -0.61(-1.12%) |
Aug 29, 2016 | 54.52 | 55.36 | 54.06 | 54.99 | 248,750 | +0.85(+1.58%) |
Aug 26, 2016 | 54.47 | 55.30 | 53.73 | 54.14 | 129,403 | -0.54(-0.98%) |
Aug 25, 2016 | 53.84 | 54.70 | 53.62 | 54.67 | 105,654 | +0.53(+0.98%) |
Aug 24, 2016 | 54.07 | 54.44 | 53.19 | 54.15 | 124,956 | -0.16(-0.30%) |
Aug 23, 2016 | 54.15 | 54.57 | 54.15 | 54.31 | 152,659 | +0.26(+0.47%) |
Aug 22, 2016 | 54.17 | 54.23 | 53.56 | 54.05 | 55,870 | -0.15(-0.28%) |
Aug 19, 2016 | 53.56 | 54.38 | 52.80 | 54.20 | 99,025 | +0.64(+1.20%) |
Aug 18, 2016 | 52.25 | 54.59 | 52.25 | 53.56 | 211,827 | +1.37(+2.63%) |
Aug 17, 2016 | 52.22 | 52.32 | 51.71 | 52.19 | 138,331 | -0.25(-0.47%) |
Aug 16, 2016 | 51.89 | 53.19 | 51.89 | 52.44 | 151,270 | +0.38(+0.74%) |
Aug 15, 2016 | 50.31 | 52.07 | 50.31 | 52.05 | 103,092 | +1.75(+3.48%) |
Aug 12, 2016 | 50.04 | 50.91 | 49.77 | 50.30 | 75,672 | +0.36(+0.72%) |
Aug 11, 2016 | 48.02 | 50.36 | 48.02 | 49.94 | 232,280 | +2.18(+4.56%) |
Aug 10, 2016 | 48.07 | 49.08 | 47.59 | 47.77 | 109,548 | -0.12(-0.25%) |
Aug 09, 2016 | 48.19 | 48.37 | 47.64 | 47.89 | 83,559 | -0.53(-1.09%) |
Aug 08, 2016 | 49.36 | 50.02 | 48.23 | 48.42 | 94,833 | -0.87(-1.77%) |
Aug 05, 2016 | 48.10 | 49.62 | 47.82 | 49.29 | 125,513 | +1.56(+3.27%) |
Aug 04, 2016 | 47.83 | 48.40 | 47.53 | 47.72 | 110,763 | -0.05(-0.11%) |
Aug 03, 2016 | 47.72 | 48.67 | 47.08 | 47.78 | 149,520 | -0.27(-0.57%) |
Aug 02, 2016 | 48.96 | 49.03 | 47.78 | 48.05 | 209,807 | -1.05(-2.14%) |
Aug 01, 2016 | 48.82 | 49.72 | 47.93 | 49.10 | 145,539 | +0.28(+0.58%) |
Jul 29, 2016 | 48.67 | 48.89 | 48.21 | 48.82 | 188,672 | +0.20(+0.40%) |
Jul 28, 2016 | 48.56 | 49.14 | 48.17 | 48.62 | 300,744 | -0.16(-0.33%) |
Jul 27, 2016 | 49.41 | 49.55 | 48.48 | 48.78 | 146,497 | -0.50(-1.02%) |
Jul 26, 2016 | 49.06 | 49.66 | 48.88 | 49.29 | 281,704 | +0.16(+0.33%) |
Jul 25, 2016 | 49.10 | 49.46 | 48.61 | 49.13 | 152,816 | -0.10(-0.21%) |
Jul 22, 2016 | 49.77 | 49.77 | 48.49 | 49.23 | 115,282 | -0.60(-1.20%) |
Jul 21, 2016 | 50.99 | 51.17 | 49.62 | 49.83 | 85,005 | -1.05(-2.06%) |
Jul 20, 2016 | 51.32 | 51.56 | 50.84 | 50.88 | 131,967 | -0.44(-0.87%) |
Jul 19, 2016 | 51.64 | 51.64 | 50.42 | 51.32 | 154,532 | -0.32(-0.63%) |
Jul 18, 2016 | 51.34 | 52.04 | 50.85 | 51.64 | 110,228 | +0.24(+0.47%) |
Jul 15, 2016 | 51.64 | 51.64 | 50.68 | 51.40 | 101,223 | +0.08(+0.15%) |
Jul 14, 2016 | 51.23 | 51.72 | 50.45 | 51.33 | 138,329 | +0.44(+0.87%) |
Jul 13, 2016 | 51.49 | 51.49 | 50.45 | 50.88 | 107,152 | -0.22(-0.43%) |
Jul 12, 2016 | 50.22 | 51.49 | 50.15 | 51.11 | 109,375 | +1.02(+2.04%) |
Jul 11, 2016 | 49.24 | 50.15 | 49.06 | 50.09 | 182,254 | +1.19(+2.43%) |
Jul 08, 2016 | 49.38 | 50.39 | 48.79 | 48.90 | 406,557 | +0.04(+0.09%) |
Jul 07, 2016 | 48.15 | 48.94 | 47.97 | 48.85 | 148,685 | +0.59(+1.21%) |
Jul 06, 2016 | 47.20 | 48.46 | 46.99 | 48.27 | 120,699 | +0.97(+2.05%) |
Jul 05, 2016 | 48.17 | 48.22 | 46.91 | 47.30 | 102,496 | -1.21(-2.49%) |
Jul 01, 2016 | 48.20 | 48.51 | 48.51 | 48.51 | 122,364 | +0.38(+0.79%) |
Jun 30, 2016 | 47.42 | 48.16 | 46.82 | 48.12 | 139,897 | +0.98(+2.07%) |
Jun 29, 2016 | 46.73 | 47.60 | 46.42 | 47.15 | 203,320 | +1.12(+2.44%) |
Jun 28, 2016 | 45.64 | 46.92 | 45.50 | 46.02 | 247,365 | +0.41(+0.89%) |
Jun 27, 2016 | 47.27 | 47.27 | 44.65 | 45.62 | 330,673 | -1.93(-4.06%) |
Jun 24, 2016 | 48.20 | 48.98 | 47.49 | 47.54 | 293,516 | -2.63(-5.23%) |
Jun 23, 2016 | 49.88 | 50.19 | 49.33 | 50.17 | 141,728 | +0.85(+1.72%) |
Jun 22, 2016 | 49.73 | 49.73 | 49.17 | 49.32 | 187,872 | -0.11(-0.22%) |
Jun 21, 2016 | 50.25 | 50.54 | 49.11 | 49.43 | 115,005 | -0.71(-1.41%) |
Jun 20, 2016 | 50.71 | 51.33 | 50.13 | 50.14 | 177,298 | +0.14(+0.29%) |
Jun 17, 2016 | 49.48 | 50.42 | 48.94 | 49.99 | 229,013 | +0.46(+0.93%) |
Jun 16, 2016 | 49.70 | 50.26 | 49.30 | 49.53 | 195,027 | -0.37(-0.75%) |
Jun 15, 2016 | 48.63 | 50.39 | 48.62 | 49.91 | 425,828 | +1.32(+2.71%) |
Jun 14, 2016 | 49.15 | 49.61 | 48.33 | 48.59 | 267,211 | -0.80(-1.62%) |
Jun 13, 2016 | 50.23 | 50.57 | 49.14 | 49.39 | 298,230 | -1.10(-2.19%) |
Jun 10, 2016 | 51.84 | 51.88 | 50.08 | 50.49 | 398,935 | -2.00(-3.81%) |
Jun 09, 2016 | 54.54 | 54.63 | 52.02 | 52.49 | 502,955 | -2.33(-4.25%) |
Jun 08, 2016 | 51.01 | 55.37 | 49.84 | 54.82 | 1,051,036 | -0.54(-0.97%) |
Jun 07, 2016 | 55.39 | 55.60 | 54.78 | 55.36 | 208,919 | -0.26(-0.47%) |
Jun 06, 2016 | 54.48 | 56.15 | 54.16 | 55.62 | 173,858 | +1.11(+2.04%) |
Jun 03, 2016 | 54.95 | 54.95 | 54.12 | 54.51 | 209,709 | -0.37(-0.67%) |
Jun 02, 2016 | 54.64 | 55.45 | 54.40 | 54.87 | 164,092 | +0.19(+0.34%) |
Jun 01, 2016 | 53.49 | 55.34 | 53.49 | 54.68 | 241,393 | +0.82(+1.53%) |
May 31, 2016 | 54.75 | 55.05 | 53.74 | 53.86 | 108,501 | -0.58(-1.06%) |
May 27, 2016 | 53.04 | 54.44 | 54.44 | 54.44 | 103,538 | +1.26(+2.37%) |
May 26, 2016 | 53.41 | 53.72 | 52.92 | 53.18 | 82,342 | -0.04(-0.08%) |
May 25, 2016 | 53.26 | 53.67 | 52.72 | 53.22 | 138,815 | -0.16(-0.30%) |
May 24, 2016 | 51.61 | 53.50 | 51.52 | 53.38 | 212,961 | +1.92(+3.73%) |
May 23, 2016 | 51.85 | 52.70 | 51.39 | 51.46 | 147,839 | -0.34(-0.66%) |
May 20, 2016 | 51.74 | 52.11 | 51.49 | 51.80 | 217,084 | +0.11(+0.21%) |
May 19, 2016 | 50.31 | 51.73 | 50.03 | 51.69 | 214,937 | +1.30(+2.58%) |
May 18, 2016 | 50.42 | 50.78 | 49.64 | 50.39 | 149,536 | -0.39(-0.77%) |
May 17, 2016 | 50.80 | 51.30 | 50.21 | 50.78 | 296,958 | -0.08(-0.15%) |
May 16, 2016 | 50.56 | 51.35 | 50.33 | 50.86 | 160,614 | -0.18(-0.35%) |
May 13, 2016 | 51.61 | 52.40 | 51.01 | 51.04 | 148,617 | -0.65(-1.27%) |
May 12, 2016 | 51.18 | 51.83 | 50.56 | 51.69 | 355,937 | +0.77(+1.52%) |
May 11, 2016 | 52.48 | 52.48 | 48.87 | 50.92 | 214,100 | -2.06(-3.88%) |
May 10, 2016 | 52.90 | 53.36 | 52.53 | 52.98 | 172,073 | +0.14(+0.27%) |
May 09, 2016 | 51.78 | 53.32 | 51.37 | 52.83 | 188,882 | +1.06(+2.05%) |
May 06, 2016 | 53.09 | 53.46 | 51.27 | 51.77 | 242,201 | -1.56(-2.93%) |
May 05, 2016 | 54.40 | 54.40 | 53.32 | 53.33 | 126,469 | -1.19(-2.18%) |
May 04, 2016 | 55.38 | 55.68 | 54.30 | 54.52 | 85,889 | -1.08(-1.94%) |
May 03, 2016 | 55.56 | 56.60 | 54.80 | 55.60 | 138,915 | -0.49(-0.88%) |