Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 49.25 | 49.60 | 48.55 | 48.80 | 698,134 | -0.25(-0.51%) |
Jun 29, 2017 | 48.45 | 49.45 | 48.35 | 49.05 | 752,355 | +0.70(+1.45%) |
Jun 28, 2017 | 49.05 | 49.45 | 48.15 | 48.35 | 952,793 | -0.70(-1.43%) |
Jun 27, 2017 | 49.50 | 50.70 | 48.90 | 49.05 | 818,213 | -0.15(-0.30%) |
Jun 26, 2017 | 48.75 | 49.55 | 48.15 | 49.20 | 742,182 | +0.55(+1.13%) |
Jun 23, 2017 | 48.70 | 49.30 | 47.75 | 48.65 | 3,965,551 | -0.15(-0.31%) |
Jun 22, 2017 | 49.20 | 49.70 | 48.75 | 48.80 | 609,990 | -0.30(-0.61%) |
Jun 21, 2017 | 50.25 | 50.25 | 48.25 | 49.10 | 749,863 | -1.35(-2.68%) |
Jun 20, 2017 | 50.25 | 50.60 | 48.80 | 50.45 | 886,027 | -0.75(-1.46%) |
Jun 19, 2017 | 50.95 | 51.23 | 50.23 | 51.20 | 676,757 | +0.40(+0.79%) |
Jun 16, 2017 | 50.35 | 51.00 | 49.95 | 50.80 | 1,010,734 | +0.60(+1.20%) |
Jun 15, 2017 | 50.25 | 51.20 | 50.15 | 50.20 | 587,706 | -0.90(-1.76%) |
Jun 14, 2017 | 53.15 | 53.40 | 50.20 | 51.10 | 733,280 | -2.30(-4.31%) |
Jun 13, 2017 | 52.95 | 53.75 | 52.60 | 53.40 | 739,400 | +0.80(+1.52%) |
Jun 12, 2017 | 51.55 | 53.10 | 51.55 | 52.60 | 768,888 | +0.95(+1.84%) |
Jun 09, 2017 | 50.80 | 52.45 | 50.50 | 51.65 | 801,170 | +0.85(+1.67%) |
Jun 08, 2017 | 50.35 | 51.85 | 50.05 | 50.80 | 517,764 | +0.25(+0.49%) |
Jun 07, 2017 | 51.40 | 51.70 | 49.45 | 50.55 | 710,595 | -0.95(-1.84%) |
Jun 06, 2017 | 51.20 | 51.79 | 50.50 | 51.50 | 542,439 | +0.15(+0.29%) |
Jun 05, 2017 | 50.30 | 51.85 | 50.00 | 51.35 | 522,779 | +0.85(+1.68%) |
Jun 02, 2017 | 49.85 | 50.83 | 49.30 | 50.50 | 306,525 | +0.15(+0.30%) |
Jun 01, 2017 | 49.75 | 51.00 | 49.30 | 50.35 | 609,476 | +0.75(+1.51%) |
May 31, 2017 | 49.40 | 50.00 | 48.60 | 49.60 | 639,894 | -0.05(-0.10%) |
May 30, 2017 | 50.05 | 50.35 | 49.60 | 49.65 | 301,182 | -0.60(-1.19%) |
May 26, 2017 | 50.05 | 50.45 | 49.83 | 50.25 | 269,996 | +0.20(+0.40%) |
May 25, 2017 | 52.70 | 52.95 | 49.88 | 50.05 | 376,315 | -2.55(-4.85%) |
May 24, 2017 | 52.90 | 53.15 | 52.20 | 52.60 | 302,490 | -0.30(-0.57%) |
May 23, 2017 | 53.35 | 53.45 | 52.70 | 52.90 | 223,472 | -0.35(-0.66%) |
May 22, 2017 | 53.85 | 54.25 | 53.20 | 53.25 | 304,287 | -0.30(-0.56%) |
May 19, 2017 | 53.10 | 54.15 | 52.70 | 53.55 | 583,076 | +0.70(+1.32%) |
May 18, 2017 | 51.95 | 53.10 | 51.95 | 52.85 | 415,634 | +0.45(+0.86%) |
May 17, 2017 | 52.90 | 53.00 | 52.05 | 52.40 | 520,704 | -0.50(-0.95%) |
May 16, 2017 | 52.60 | 52.98 | 52.10 | 52.90 | 387,647 | +0.60(+1.15%) |
May 15, 2017 | 52.80 | 53.20 | 51.75 | 52.30 | 333,953 | +0.65(+1.26%) |
May 12, 2017 | 52.35 | 52.40 | 51.35 | 51.65 | 323,035 | -0.80(-1.53%) |
May 11, 2017 | 52.55 | 53.00 | 52.10 | 52.45 | 334,315 | +0.35(+0.67%) |
May 10, 2017 | 52.10 | 52.75 | 52.10 | 52.10 | 452,098 | +0.45(+0.87%) |
May 09, 2017 | 52.30 | 52.30 | 51.05 | 51.65 | 373,857 | -0.60(-1.15%) |
May 08, 2017 | 52.15 | 52.85 | 51.95 | 52.25 | 432,009 | +0.20(+0.38%) |
May 05, 2017 | 50.45 | 52.05 | 50.20 | 52.05 | 526,197 | +1.95(+3.89%) |
May 04, 2017 | 50.25 | 50.35 | 49.15 | 50.10 | 517,714 | -0.65(-1.28%) |
May 03, 2017 | 50.35 | 51.10 | 50.15 | 50.75 | 535,049 | +0.35(+0.69%) |
May 02, 2017 | 49.90 | 50.60 | 49.70 | 50.40 | 636,275 | +0.50(+1.00%) |
May 01, 2017 | 51.20 | 51.20 | 49.60 | 49.90 | 745,357 | -1.65(-3.20%) |
Apr 28, 2017 | 52.75 | 53.65 | 51.45 | 51.55 | 653,072 | -1.35(-2.55%) |
Apr 27, 2017 | 51.85 | 53.70 | 51.60 | 52.90 | 983,726 | +0.35(+0.67%) |
Apr 26, 2017 | 52.45 | 53.75 | 52.10 | 52.55 | 392,595 | +0.00(+0.00%) |
Apr 25, 2017 | 52.60 | 52.70 | 52.00 | 52.55 | 287,809 | +0.55(+1.06%) |
Apr 24, 2017 | 52.15 | 52.48 | 51.83 | 52.00 | 506,259 | +0.40(+0.78%) |
Apr 21, 2017 | 51.85 | 51.85 | 50.85 | 51.60 | 487,870 | -0.30(-0.58%) |
Apr 20, 2017 | 52.30 | 52.35 | 51.35 | 51.90 | 584,378 | -0.05(-0.10%) |
Apr 19, 2017 | 53.10 | 53.30 | 51.80 | 51.95 | 524,252 | -1.10(-2.07%) |
Apr 18, 2017 | 53.50 | 53.75 | 52.25 | 53.05 | 570,601 | -0.85(-1.58%) |
Apr 17, 2017 | 53.20 | 54.00 | 52.90 | 53.90 | 472,453 | +0.70(+1.32%) |
Apr 13, 2017 | 54.60 | 54.60 | 53.15 | 53.20 | 553,650 | -1.45(-2.65%) |
Apr 12, 2017 | 53.65 | 54.70 | 53.35 | 54.65 | 748,914 | +0.85(+1.58%) |
Apr 11, 2017 | 53.90 | 53.90 | 53.00 | 53.80 | 379,007 | -0.25(-0.46%) |
Apr 10, 2017 | 53.25 | 54.25 | 53.05 | 54.05 | 313,320 | +1.05(+1.98%) |
Apr 07, 2017 | 53.80 | 54.05 | 52.85 | 53.00 | 483,469 | -0.70(-1.30%) |
Apr 06, 2017 | 53.55 | 53.95 | 53.20 | 53.70 | 595,787 | +0.65(+1.23%) |
Apr 05, 2017 | 54.50 | 55.25 | 52.90 | 53.05 | 642,692 | -1.00(-1.85%) |
Apr 04, 2017 | 53.45 | 54.15 | 53.15 | 54.05 | 387,774 | +0.65(+1.22%) |
Apr 03, 2017 | 54.75 | 54.95 | 53.20 | 53.40 | 675,311 | -1.15(-2.11%) |
Mar 31, 2017 | 53.55 | 54.85 | 53.55 | 54.55 | 456,357 | +0.70(+1.30%) |
Mar 30, 2017 | 54.00 | 54.65 | 53.83 | 53.85 | 330,347 | +0.20(+0.37%) |
Mar 29, 2017 | 52.40 | 53.83 | 52.30 | 53.65 | 544,943 | +1.10(+2.09%) |
Mar 28, 2017 | 51.85 | 53.00 | 51.30 | 52.55 | 443,631 | +0.95(+1.84%) |
Mar 27, 2017 | 51.00 | 51.65 | 50.85 | 51.60 | 601,098 | +0.05(+0.10%) |
Mar 24, 2017 | 51.75 | 52.90 | 51.30 | 51.55 | 686,430 | -0.05(-0.10%) |
Mar 23, 2017 | 51.60 | 52.05 | 51.00 | 51.60 | 458,806 | -0.30(-0.58%) |
Mar 22, 2017 | 51.80 | 52.30 | 51.10 | 51.90 | 537,712 | -0.35(-0.67%) |
Mar 21, 2017 | 52.65 | 52.70 | 51.55 | 52.25 | 706,023 | -0.15(-0.29%) |
Mar 20, 2017 | 52.90 | 53.10 | 52.00 | 52.40 | 693,654 | -0.90(-1.69%) |
Mar 17, 2017 | 53.65 | 54.00 | 53.05 | 53.30 | 535,064 | -0.20(-0.37%) |
Mar 16, 2017 | 54.20 | 54.20 | 53.05 | 53.50 | 321,819 | -0.55(-1.02%) |
Mar 15, 2017 | 53.85 | 54.20 | 52.35 | 54.05 | 732,321 | +0.90(+1.69%) |
Mar 14, 2017 | 53.45 | 53.55 | 52.27 | 53.15 | 694,276 | -1.05(-1.94%) |
Mar 13, 2017 | 53.95 | 54.60 | 53.40 | 54.20 | 661,943 | +0.15(+0.28%) |
Mar 10, 2017 | 54.05 | 54.70 | 52.75 | 54.05 | 519,704 | -0.10(-0.18%) |
Mar 09, 2017 | 53.95 | 54.23 | 52.70 | 54.15 | 780,338 | -0.10(-0.18%) |
Mar 08, 2017 | 55.45 | 56.00 | 54.10 | 54.25 | 631,701 | -1.45(-2.60%) |
Mar 07, 2017 | 56.70 | 56.80 | 55.42 | 55.70 | 612,656 | -0.90(-1.59%) |
Mar 06, 2017 | 57.20 | 57.34 | 55.93 | 56.60 | 681,149 | -0.95(-1.65%) |
Mar 03, 2017 | 58.35 | 58.75 | 57.15 | 57.55 | 699,364 | -0.95(-1.62%) |
Mar 02, 2017 | 59.05 | 59.60 | 58.30 | 58.50 | 653,289 | -1.20(-2.01%) |
Mar 01, 2017 | 59.45 | 61.35 | 59.25 | 59.70 | 955,202 | -1.65(-2.69%) |
Feb 28, 2017 | 63.20 | 63.50 | 61.05 | 61.35 | 1,647,934 | -5.75(-8.57%) |
Feb 27, 2017 | 65.10 | 67.95 | 64.80 | 67.10 | 782,166 | +2.15(+3.31%) |
Feb 24, 2017 | 63.75 | 65.20 | 63.40 | 64.95 | 538,968 | +0.65(+1.01%) |
Feb 23, 2017 | 64.00 | 64.75 | 63.50 | 64.30 | 430,179 | +1.40(+2.23%) |
Feb 22, 2017 | 63.75 | 64.05 | 62.55 | 62.90 | 398,998 | -1.50(-2.33%) |
Feb 21, 2017 | 63.90 | 64.75 | 63.55 | 64.40 | 391,207 | +1.25(+1.98%) |
Feb 17, 2017 | 63.15 | 63.15 | 63.15 | 0 | -0.80(-1.25%) | |
Feb 16, 2017 | 65.45 | 65.85 | 63.35 | 63.95 | 714,680 | -1.60(-2.44%) |
Feb 15, 2017 | 65.45 | 65.75 | 64.90 | 65.55 | 443,418 | -0.20(-0.30%) |
Feb 14, 2017 | 63.95 | 66.00 | 63.70 | 65.75 | 394,016 | +1.85(+2.90%) |
Feb 13, 2017 | 62.55 | 64.00 | 62.55 | 63.90 | 341,723 | +1.25(+2.00%) |
Feb 10, 2017 | 62.80 | 63.40 | 62.55 | 62.65 | 371,992 | +0.65(+1.05%) |
Feb 09, 2017 | 62.10 | 62.90 | 62.00 | 62.00 | 384,567 | +0.35(+0.57%) |
Feb 08, 2017 | 61.40 | 61.95 | 60.00 | 61.65 | 228,589 | -0.35(-0.56%) |
Feb 07, 2017 | 62.35 | 62.95 | 61.35 | 62.00 | 396,496 | -0.25(-0.40%) |
Feb 06, 2017 | 63.10 | 63.35 | 61.65 | 62.25 | 233,884 | -0.75(-1.19%) |
Feb 03, 2017 | 61.85 | 63.60 | 61.55 | 63.00 | 316,349 | +1.55(+2.52%) |
Feb 02, 2017 | 62.15 | 62.15 | 61.05 | 61.45 | 235,408 | -0.55(-0.89%) |
Feb 01, 2017 | 62.65 | 63.25 | 61.50 | 62.00 | 338,357 | -0.20(-0.32%) |
Jan 31, 2017 | 61.50 | 62.25 | 60.70 | 62.20 | 326,756 | +0.80(+1.30%) |
Jan 30, 2017 | 62.90 | 62.90 | 60.75 | 61.40 | 300,224 | -2.05(-3.23%) |
Jan 27, 2017 | 63.80 | 64.40 | 62.65 | 63.45 | 331,908 | -0.80(-1.25%) |
Jan 26, 2017 | 63.85 | 64.60 | 63.70 | 64.25 | 425,965 | +0.65(+1.02%) |
Jan 25, 2017 | 62.35 | 63.65 | 62.35 | 63.60 | 313,150 | +1.30(+2.09%) |
Jan 24, 2017 | 61.60 | 62.75 | 61.00 | 62.30 | 330,371 | +1.15(+1.88%) |
Jan 23, 2017 | 62.50 | 63.00 | 60.40 | 61.15 | 379,745 | -2.05(-3.24%) |
Jan 20, 2017 | 63.30 | 63.90 | 63.00 | 63.20 | 383,498 | +0.60(+0.96%) |
Jan 19, 2017 | 62.75 | 63.12 | 62.30 | 62.60 | 404,488 | +0.15(+0.24%) |
Jan 18, 2017 | 62.65 | 63.50 | 62.25 | 62.45 | 411,304 | -0.60(-0.95%) |
Jan 17, 2017 | 63.10 | 63.40 | 62.58 | 63.05 | 292,418 | +0.40(+0.64%) |
Jan 13, 2017 | 62.65 | 62.65 | 62.65 | 0 | -1.20(-1.88%) | |
Jan 12, 2017 | 64.00 | 64.15 | 62.10 | 63.85 | 600,670 | +0.50(+0.79%) |
Jan 11, 2017 | 62.45 | 63.85 | 62.25 | 63.35 | 318,630 | +1.10(+1.77%) |
Jan 10, 2017 | 63.25 | 63.60 | 62.00 | 62.25 | 454,164 | -0.70(-1.11%) |
Jan 09, 2017 | 62.80 | 63.80 | 61.65 | 62.95 | 630,201 | +0.25(+0.40%) |
Jan 06, 2017 | 63.00 | 63.52 | 62.30 | 62.70 | 330,458 | -0.10(-0.16%) |
Jan 05, 2017 | 62.75 | 63.05 | 62.10 | 62.80 | 507,773 | +0.05(+0.08%) |
Jan 04, 2017 | 61.50 | 63.10 | 61.45 | 62.75 | 428,255 | +1.45(+2.37%) |
Jan 03, 2017 | 61.10 | 61.80 | 60.55 | 61.30 | 377,317 | +1.25(+2.08%) |
Dec 30, 2016 | 60.05 | 60.05 | 60.05 | 0 | +0.10(+0.17%) | |
Dec 29, 2016 | 60.30 | 60.85 | 59.80 | 59.95 | 308,298 | -0.55(-0.91%) |
Dec 28, 2016 | 61.45 | 61.88 | 60.25 | 60.50 | 203,698 | -0.95(-1.55%) |
Dec 27, 2016 | 61.15 | 62.05 | 60.80 | 61.45 | 198,716 | +0.75(+1.24%) |
Dec 23, 2016 | 60.70 | 60.70 | 60.70 | 0 | -0.40(-0.65%) | |
Dec 22, 2016 | 61.15 | 61.85 | 60.65 | 61.10 | 282,181 | -0.05(-0.08%) |
Dec 21, 2016 | 61.50 | 61.85 | 61.00 | 61.15 | 290,380 | -0.05(-0.08%) |
Dec 20, 2016 | 62.05 | 62.65 | 61.00 | 61.20 | 368,000 | -0.35(-0.57%) |
Dec 19, 2016 | 62.40 | 63.25 | 61.15 | 61.55 | 439,686 | -0.90(-1.44%) |
Dec 16, 2016 | 64.00 | 64.15 | 62.20 | 62.45 | 554,147 | -1.25(-1.96%) |
Dec 15, 2016 | 61.75 | 64.20 | 61.75 | 63.70 | 358,973 | +1.45(+2.33%) |
Dec 14, 2016 | 63.75 | 64.30 | 62.05 | 62.25 | 430,541 | -1.95(-3.04%) |
Dec 13, 2016 | 64.90 | 64.95 | 63.50 | 64.20 | 483,732 | +0.10(+0.16%) |
Dec 12, 2016 | 65.80 | 69.40 | 63.85 | 64.10 | 898,002 | +1.15(+1.83%) |
Dec 09, 2016 | 62.60 | 63.05 | 61.85 | 62.95 | 408,222 | +0.75(+1.21%) |
Dec 08, 2016 | 61.25 | 62.30 | 60.60 | 62.20 | 447,026 | +1.10(+1.80%) |
Dec 07, 2016 | 60.20 | 61.20 | 59.10 | 61.10 | 584,848 | +0.70(+1.16%) |
Dec 06, 2016 | 59.50 | 60.70 | 59.15 | 60.40 | 568,567 | +0.30(+0.50%) |
Dec 05, 2016 | 58.15 | 61.80 | 58.05 | 60.10 | 760,320 | +2.35(+4.07%) |
Dec 02, 2016 | 57.30 | 57.95 | 57.15 | 57.75 | 297,790 | +0.40(+0.70%) |
Dec 01, 2016 | 57.50 | 57.50 | 56.45 | 57.35 | 524,023 | +0.80(+1.41%) |
Nov 30, 2016 | 55.85 | 57.60 | 55.25 | 56.55 | 747,261 | +2.95(+5.50%) |
Nov 29, 2016 | 53.00 | 53.85 | 52.50 | 53.60 | 435,753 | -0.30(-0.56%) |
Nov 28, 2016 | 54.45 | 54.80 | 53.10 | 53.90 | 459,481 | -0.35(-0.65%) |
Nov 25, 2016 | 55.15 | 55.15 | 54.00 | 54.25 | 147,795 | -1.20(-2.16%) |
Nov 23, 2016 | 55.45 | 55.45 | 55.45 | 0 | +0.20(+0.36%) | |
Nov 22, 2016 | 55.40 | 55.75 | 54.55 | 55.25 | 353,660 | -0.15(-0.27%) |
Nov 21, 2016 | 54.55 | 55.55 | 54.23 | 55.40 | 391,689 | +1.60(+2.97%) |
Nov 18, 2016 | 54.15 | 54.20 | 53.35 | 53.80 | 278,055 | -0.20(-0.37%) |
Nov 17, 2016 | 53.70 | 54.50 | 53.67 | 54.00 | 620,164 | +0.45(+0.84%) |
Nov 16, 2016 | 53.75 | 54.30 | 52.55 | 53.55 | 658,527 | -0.25(-0.46%) |
Nov 15, 2016 | 52.35 | 54.05 | 52.35 | 53.80 | 477,921 | +1.85(+3.56%) |
Nov 14, 2016 | 50.55 | 52.20 | 50.45 | 51.95 | 379,937 | +1.50(+2.97%) |
Nov 11, 2016 | 49.05 | 50.58 | 48.80 | 50.45 | 615,208 | +0.85(+1.71%) |
Nov 10, 2016 | 48.50 | 49.90 | 47.70 | 49.60 | 424,240 | +1.00(+2.06%) |
Nov 09, 2016 | 47.55 | 49.15 | 47.30 | 48.60 | 418,772 | +1.10(+2.32%) |
Nov 08, 2016 | 48.05 | 48.05 | 47.20 | 47.50 | 347,877 | -0.50(-1.04%) |
Nov 07, 2016 | 48.25 | 48.25 | 47.55 | 48.00 | 260,793 | +0.35(+0.73%) |
Nov 04, 2016 | 48.00 | 48.15 | 47.05 | 47.65 | 439,293 | -0.40(-0.83%) |
Nov 03, 2016 | 47.85 | 48.95 | 47.65 | 48.05 | 387,123 | +0.25(+0.52%) |
Nov 02, 2016 | 46.95 | 48.10 | 46.90 | 47.80 | 566,018 | +0.30(+0.63%) |
Nov 01, 2016 | 48.05 | 48.30 | 46.95 | 47.50 | 586,522 | +0.00(+0.00%) |
Oct 31, 2016 | 48.25 | 48.45 | 47.45 | 47.50 | 730,842 | -0.95(-1.96%) |
Oct 28, 2016 | 49.65 | 50.45 | 47.67 | 48.45 | 642,574 | -1.50(-3.00%) |
Oct 27, 2016 | 51.70 | 52.00 | 49.40 | 49.95 | 809,646 | -1.90(-3.66%) |
Oct 26, 2016 | 51.05 | 52.20 | 50.85 | 51.85 | 759,275 | -0.50(-0.96%) |
Oct 25, 2016 | 53.15 | 53.65 | 52.15 | 52.35 | 406,503 | -1.20(-2.24%) |
Oct 24, 2016 | 55.25 | 55.25 | 52.75 | 53.55 | 267,704 | -0.70(-1.29%) |
Oct 21, 2016 | 53.55 | 54.25 | 53.25 | 54.25 | 321,823 | +0.40(+0.74%) |
Oct 20, 2016 | 53.45 | 54.15 | 52.90 | 53.85 | 378,689 | -0.25(-0.46%) |
Oct 19, 2016 | 53.65 | 54.45 | 53.50 | 54.10 | 608,316 | +0.80(+1.50%) |
Oct 18, 2016 | 54.90 | 55.52 | 53.20 | 53.30 | 504,806 | -1.15(-2.11%) |
Oct 17, 2016 | 55.20 | 56.25 | 54.35 | 54.45 | 566,954 | -0.55(-1.00%) |
Oct 14, 2016 | 56.00 | 56.35 | 54.80 | 55.00 | 286,017 | -0.80(-1.43%) |
Oct 13, 2016 | 55.20 | 56.10 | 55.00 | 55.80 | 246,248 | +0.15(+0.27%) |
Oct 12, 2016 | 55.95 | 56.00 | 55.45 | 55.65 | 345,178 | -0.40(-0.71%) |
Oct 11, 2016 | 56.40 | 56.70 | 55.75 | 56.05 | 461,123 | -0.85(-1.49%) |
Oct 10, 2016 | 57.10 | 57.40 | 56.35 | 56.90 | 427,674 | +0.74(+1.32%) |
Oct 07, 2016 | 56.53 | 56.82 | 55.91 | 56.16 | 503,886 | -0.37(-0.65%) |
Oct 06, 2016 | 56.25 | 57.05 | 56.25 | 56.53 | 425,922 | +0.45(+0.80%) |
Oct 05, 2016 | 56.30 | 57.32 | 55.99 | 56.08 | 680,790 | +0.37(+0.66%) |
Oct 04, 2016 | 55.82 | 56.11 | 55.32 | 55.71 | 679,254 | -0.11(-0.20%) |
Oct 03, 2016 | 55.73 | 56.05 | 54.67 | 55.82 | 732,429 | +0.08(+0.14%) |
Sep 30, 2016 | 55.30 | 56.10 | 54.75 | 55.74 | 598,806 | +0.96(+1.75%) |
Sep 29, 2016 | 54.08 | 55.26 | 54.08 | 54.78 | 706,956 | +0.75(+1.39%) |
Sep 28, 2016 | 51.77 | 54.08 | 51.29 | 54.03 | 541,059 | +2.65(+5.16%) |
Sep 27, 2016 | 51.10 | 51.52 | 50.36 | 51.38 | 491,134 | -0.26(-0.50%) |
Sep 26, 2016 | 51.81 | 52.36 | 51.53 | 51.64 | 510,486 | +0.28(+0.55%) |
Sep 23, 2016 | 52.24 | 52.64 | 51.10 | 51.36 | 328,322 | -1.23(-2.34%) |
Sep 22, 2016 | 52.25 | 52.82 | 51.99 | 52.59 | 503,729 | +0.93(+1.80%) |
Sep 21, 2016 | 50.82 | 51.66 | 50.68 | 51.66 | 371,858 | +1.43(+2.85%) |
Sep 20, 2016 | 50.81 | 50.94 | 50.22 | 50.23 | 352,390 | -0.61(-1.20%) |
Sep 19, 2016 | 51.50 | 51.86 | 50.81 | 50.84 | 461,884 | -0.11(-0.22%) |
Sep 16, 2016 | 51.67 | 51.86 | 50.13 | 50.95 | 1,062,243 | -1.40(-2.67%) |
Sep 15, 2016 | 52.70 | 52.97 | 52.12 | 52.35 | 386,691 | -0.05(-0.10%) |
Sep 14, 2016 | 53.37 | 53.49 | 52.37 | 52.40 | 360,779 | -0.95(-1.78%) |
Sep 13, 2016 | 54.04 | 54.09 | 52.96 | 53.35 | 325,225 | -1.57(-2.86%) |
Sep 12, 2016 | 53.55 | 55.16 | 53.24 | 54.92 | 410,139 | +0.89(+1.65%) |
Sep 09, 2016 | 55.29 | 55.82 | 54.03 | 54.03 | 408,919 | -1.96(-3.50%) |
Sep 08, 2016 | 55.54 | 56.23 | 55.19 | 55.99 | 408,307 | +0.81(+1.47%) |
Sep 07, 2016 | 55.23 | 55.70 | 54.71 | 55.18 | 348,036 | +0.10(+0.18%) |
Sep 06, 2016 | 55.33 | 55.45 | 54.60 | 55.08 | 422,068 | -0.40(-0.72%) |
Sep 02, 2016 | 56.03 | 55.48 | 55.48 | 55.48 | 264,800 | +0.13(+0.23%) |
Sep 01, 2016 | 55.25 | 55.35 | 54.39 | 55.35 | 454,421 | -0.22(-0.40%) |
Aug 31, 2016 | 56.41 | 56.55 | 55.47 | 55.57 | 282,052 | -0.95(-1.68%) |
Aug 30, 2016 | 57.04 | 57.75 | 56.41 | 56.52 | 237,003 | -0.49(-0.86%) |
Aug 29, 2016 | 57.05 | 57.27 | 56.70 | 57.01 | 257,406 | -0.14(-0.24%) |
Aug 26, 2016 | 57.91 | 58.55 | 56.89 | 57.15 | 253,139 | -0.65(-1.12%) |
Aug 25, 2016 | 57.85 | 58.32 | 57.35 | 57.80 | 309,856 | +0.08(+0.14%) |
Aug 24, 2016 | 57.67 | 58.30 | 57.48 | 57.72 | 345,346 | -0.24(-0.41%) |
Aug 23, 2016 | 57.56 | 58.41 | 57.48 | 57.96 | 227,911 | +0.52(+0.91%) |
Aug 22, 2016 | 57.54 | 57.84 | 56.81 | 57.44 | 217,387 | -0.66(-1.14%) |
Aug 19, 2016 | 58.34 | 58.46 | 57.70 | 58.10 | 488,355 | -0.54(-0.92%) |
Aug 18, 2016 | 58.12 | 59.09 | 57.64 | 58.64 | 435,882 | +0.81(+1.40%) |
Aug 17, 2016 | 56.98 | 57.86 | 56.45 | 57.83 | 591,622 | +0.79(+1.38%) |
Aug 16, 2016 | 57.30 | 57.51 | 56.77 | 57.04 | 324,092 | -0.05(-0.09%) |
Aug 15, 2016 | 56.61 | 57.41 | 56.42 | 57.09 | 467,551 | +0.73(+1.30%) |
Aug 12, 2016 | 58.01 | 58.35 | 56.10 | 56.36 | 422,183 | -1.57(-2.71%) |
Aug 11, 2016 | 56.72 | 58.35 | 56.36 | 57.93 | 448,560 | +1.47(+2.60%) |
Aug 10, 2016 | 57.32 | 57.58 | 56.31 | 56.46 | 259,729 | -0.62(-1.09%) |
Aug 09, 2016 | 57.77 | 57.77 | 56.66 | 57.08 | 269,944 | -0.34(-0.59%) |
Aug 08, 2016 | 56.83 | 57.59 | 56.32 | 57.42 | 306,565 | +1.12(+1.99%) |
Aug 05, 2016 | 55.09 | 56.53 | 54.81 | 56.30 | 396,051 | +1.17(+2.12%) |
Aug 04, 2016 | 54.48 | 55.23 | 54.13 | 55.13 | 351,358 | +0.37(+0.68%) |
Aug 03, 2016 | 53.26 | 54.85 | 52.85 | 54.76 | 643,292 | +1.44(+2.70%) |
Aug 02, 2016 | 52.94 | 53.71 | 52.34 | 53.32 | 622,504 | +0.80(+1.52%) |
Aug 01, 2016 | 53.63 | 54.32 | 52.20 | 52.52 | 534,524 | -1.91(-3.51%) |
Jul 29, 2016 | 54.93 | 54.93 | 51.92 | 54.43 | 927,069 | -0.94(-1.70%) |
Jul 28, 2016 | 55.93 | 56.93 | 55.28 | 55.37 | 327,701 | -0.94(-1.67%) |
Jul 27, 2016 | 56.29 | 56.64 | 55.16 | 56.31 | 355,255 | +0.19(+0.34%) |
Jul 26, 2016 | 55.76 | 56.27 | 55.12 | 56.12 | 435,604 | +0.20(+0.36%) |
Jul 25, 2016 | 57.25 | 57.52 | 55.61 | 55.92 | 463,979 | -1.67(-2.90%) |
Jul 22, 2016 | 57.82 | 58.47 | 57.39 | 57.59 | 456,291 | -0.12(-0.21%) |
Jul 21, 2016 | 57.85 | 58.53 | 57.54 | 57.71 | 299,428 | -0.03(-0.05%) |
Jul 20, 2016 | 57.75 | 58.41 | 57.02 | 57.74 | 257,027 | -0.43(-0.74%) |
Jul 19, 2016 | 58.93 | 59.03 | 57.96 | 58.17 | 240,361 | -0.91(-1.54%) |
Jul 18, 2016 | 59.19 | 59.19 | 58.26 | 59.08 | 170,607 | -0.17(-0.29%) |
Jul 15, 2016 | 59.55 | 59.55 | 58.75 | 59.25 | 245,590 | +0.07(+0.12%) |
Jul 14, 2016 | 58.81 | 59.77 | 58.54 | 59.18 | 358,313 | +1.12(+1.93%) |
Jul 13, 2016 | 59.06 | 59.24 | 57.84 | 58.06 | 257,488 | -0.89(-1.51%) |
Jul 12, 2016 | 57.51 | 59.76 | 57.51 | 58.95 | 355,323 | +2.39(+4.23%) |
Jul 11, 2016 | 57.55 | 58.05 | 56.41 | 56.56 | 419,550 | -0.59(-1.03%) |
Jul 08, 2016 | 57.66 | 58.23 | 57.03 | 57.15 | 227,362 | +0.26(+0.46%) |
Jul 07, 2016 | 57.20 | 58.62 | 56.50 | 56.89 | 272,543 | +0.06(+0.11%) |
Jul 06, 2016 | 56.17 | 56.95 | 55.69 | 56.83 | 871,567 | +0.29(+0.51%) |
Jul 05, 2016 | 58.30 | 58.55 | 55.32 | 56.54 | 452,884 | -2.56(-4.33%) |