Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.84 | 56.45 | 55.28 | 55.46 | 96,903 | -0.39(-0.69%) |
Apr 27, 2017 | 56.19 | 56.79 | 55.67 | 55.84 | 72,081 | -0.17(-0.31%) |
Apr 26, 2017 | 55.15 | 56.36 | 54.81 | 56.02 | 538,819 | +0.91(+1.64%) |
Apr 25, 2017 | 56.40 | 56.40 | 54.59 | 55.11 | 434,489 | -1.29(-2.29%) |
Apr 24, 2017 | 56.53 | 57.01 | 56.15 | 56.40 | 120,852 | +0.34(+0.62%) |
Apr 21, 2017 | 55.50 | 56.23 | 55.33 | 56.06 | 118,497 | +0.43(+0.78%) |
Apr 20, 2017 | 55.93 | 55.93 | 55.07 | 55.63 | 110,732 | -0.09(-0.15%) |
Apr 19, 2017 | 56.32 | 56.32 | 55.50 | 55.71 | 74,208 | -0.43(-0.77%) |
Apr 18, 2017 | 55.89 | 56.36 | 55.69 | 56.15 | 61,527 | +0.13(+0.23%) |
Apr 17, 2017 | 55.67 | 56.10 | 55.67 | 56.02 | 84,445 | +0.39(+0.70%) |
Apr 13, 2017 | 56.58 | 56.62 | 55.59 | 55.63 | 142,112 | -1.12(-1.98%) |
Apr 12, 2017 | 56.10 | 56.79 | 55.59 | 56.75 | 58,693 | +0.56(+1.00%) |
Apr 11, 2017 | 55.59 | 56.58 | 55.59 | 56.19 | 80,210 | +0.39(+0.70%) |
Apr 10, 2017 | 55.89 | 55.89 | 55.20 | 55.80 | 55,412 | +0.00(+0.00%) |
Apr 07, 2017 | 55.76 | 56.32 | 55.67 | 55.80 | 89,272 | -0.04(-0.08%) |
Apr 06, 2017 | 55.67 | 55.97 | 55.28 | 55.84 | 91,544 | +0.04(+0.08%) |
Apr 05, 2017 | 56.40 | 56.75 | 55.28 | 55.80 | 143,225 | -0.39(-0.69%) |
Apr 04, 2017 | 55.46 | 56.30 | 55.41 | 56.19 | 94,155 | +0.65(+1.16%) |
Apr 03, 2017 | 56.19 | 56.28 | 55.50 | 55.54 | 169,896 | -0.52(-0.92%) |
Mar 31, 2017 | 56.62 | 57.14 | 55.97 | 56.06 | 148,259 | -0.34(-0.61%) |
Mar 30, 2017 | 56.62 | 56.66 | 55.50 | 56.40 | 114,789 | -0.22(-0.38%) |
Mar 29, 2017 | 57.44 | 57.66 | 56.53 | 56.62 | 916,059 | -1.08(-1.87%) |
Mar 28, 2017 | 54.72 | 57.96 | 54.70 | 57.70 | 372,933 | +3.10(+5.69%) |
Mar 27, 2017 | 53.77 | 54.77 | 53.64 | 54.59 | 84,776 | +0.34(+0.64%) |
Mar 24, 2017 | 54.21 | 54.72 | 54.16 | 54.25 | 55,710 | +0.09(+0.16%) |
Mar 23, 2017 | 53.73 | 55.02 | 53.60 | 54.16 | 67,250 | +0.39(+0.72%) |
Mar 22, 2017 | 53.77 | 54.16 | 53.34 | 53.77 | 69,154 | +0.13(+0.24%) |
Mar 21, 2017 | 53.82 | 54.21 | 53.26 | 53.64 | 93,817 | +0.04(+0.08%) |
Mar 20, 2017 | 54.03 | 54.08 | 53.45 | 53.60 | 68,485 | -0.39(-0.72%) |
Mar 17, 2017 | 53.34 | 54.51 | 53.34 | 53.99 | 273,149 | +0.30(+0.56%) |
Mar 16, 2017 | 53.95 | 54.51 | 52.95 | 53.69 | 113,169 | -0.34(-0.64%) |
Mar 15, 2017 | 52.95 | 54.23 | 52.61 | 54.03 | 104,755 | +1.47(+2.79%) |
Mar 14, 2017 | 53.26 | 53.39 | 52.05 | 52.57 | 75,717 | -1.08(-2.01%) |
Mar 13, 2017 | 52.91 | 53.73 | 52.91 | 53.64 | 67,829 | +0.47(+0.89%) |
Mar 10, 2017 | 52.95 | 53.43 | 52.44 | 53.17 | 102,897 | +0.34(+0.65%) |
Mar 09, 2017 | 53.17 | 53.64 | 52.65 | 52.83 | 70,928 | -0.52(-0.97%) |
Mar 08, 2017 | 54.85 | 54.85 | 53.34 | 53.34 | 63,721 | -1.55(-2.83%) |
Mar 07, 2017 | 54.85 | 55.37 | 54.68 | 54.90 | 60,399 | -0.26(-0.47%) |
Mar 06, 2017 | 54.98 | 55.50 | 54.85 | 55.15 | 56,589 | -0.22(-0.39%) |
Mar 03, 2017 | 56.10 | 56.10 | 54.77 | 55.37 | 96,011 | -0.65(-1.15%) |
Mar 02, 2017 | 55.84 | 56.36 | 55.37 | 56.02 | 58,475 | +0.17(+0.31%) |
Mar 01, 2017 | 55.41 | 56.15 | 54.98 | 55.84 | 146,061 | +0.69(+1.25%) |
Feb 28, 2017 | 55.50 | 55.84 | 54.77 | 55.15 | 115,314 | -0.65(-1.16%) |
Feb 27, 2017 | 55.50 | 55.93 | 54.81 | 55.80 | 154,693 | +0.05(+0.09%) |
Feb 24, 2017 | 54.64 | 55.94 | 54.64 | 55.75 | 126,283 | +1.07(+1.96%) |
Feb 23, 2017 | 53.73 | 55.02 | 53.00 | 54.68 | 1,075,219 | +1.07(+2.00%) |
Feb 22, 2017 | 54.51 | 54.55 | 53.13 | 53.61 | 258,882 | -1.42(-2.57%) |
Feb 21, 2017 | 54.46 | 55.24 | 54.08 | 55.02 | 75,390 | +0.56(+1.02%) |
Feb 17, 2017 | 54.46 | 54.46 | 54.46 | 0 | +0.04(+0.08%) | |
Feb 16, 2017 | 53.82 | 54.55 | 53.82 | 54.42 | 44,240 | +0.47(+0.88%) |
Feb 15, 2017 | 53.78 | 53.99 | 53.35 | 53.95 | 47,699 | -0.26(-0.48%) |
Feb 14, 2017 | 54.12 | 54.25 | 53.43 | 54.21 | 93,250 | -0.21(-0.39%) |
Feb 13, 2017 | 54.68 | 54.81 | 54.03 | 54.42 | 77,271 | -0.09(-0.16%) |
Feb 10, 2017 | 53.82 | 54.59 | 53.43 | 54.51 | 66,184 | +0.82(+1.52%) |
Feb 09, 2017 | 53.39 | 53.86 | 53.39 | 53.69 | 59,535 | +0.13(+0.24%) |
Feb 08, 2017 | 53.73 | 54.25 | 53.22 | 53.56 | 79,775 | -0.17(-0.32%) |
Feb 07, 2017 | 53.82 | 54.03 | 53.26 | 53.73 | 78,908 | +0.04(+0.08%) |
Feb 06, 2017 | 53.82 | 53.95 | 53.43 | 53.69 | 54,668 | -0.13(-0.24%) |
Feb 03, 2017 | 54.03 | 54.12 | 53.61 | 53.82 | 64,531 | +0.21(+0.40%) |
Feb 02, 2017 | 53.73 | 53.88 | 53.22 | 53.61 | 73,161 | +0.00(+0.00%) |
Feb 01, 2017 | 54.85 | 54.85 | 53.33 | 53.61 | 78,130 | -1.03(-1.89%) |
Jan 31, 2017 | 53.65 | 54.85 | 53.52 | 54.64 | 96,619 | +0.86(+1.60%) |
Jan 30, 2017 | 54.64 | 55.11 | 53.61 | 53.78 | 71,252 | -1.03(-1.88%) |
Jan 27, 2017 | 54.76 | 54.98 | 54.38 | 54.81 | 72,947 | +0.04(+0.08%) |
Jan 26, 2017 | 55.15 | 55.32 | 54.16 | 54.76 | 102,386 | -0.34(-0.62%) |
Jan 25, 2017 | 56.01 | 56.52 | 54.89 | 55.11 | 849,779 | -0.82(-1.46%) |
Jan 24, 2017 | 52.36 | 56.14 | 51.85 | 55.92 | 325,331 | +3.86(+7.42%) |
Jan 23, 2017 | 51.93 | 52.58 | 51.76 | 52.06 | 72,653 | -0.13(-0.25%) |
Jan 20, 2017 | 52.06 | 52.36 | 51.93 | 52.19 | 106,064 | +0.17(+0.33%) |
Jan 19, 2017 | 53.39 | 53.39 | 51.97 | 52.02 | 62,184 | -1.63(-3.04%) |
Jan 18, 2017 | 53.48 | 53.86 | 53.35 | 53.65 | 90,723 | +0.13(+0.24%) |
Jan 17, 2017 | 53.91 | 53.99 | 53.35 | 53.52 | 80,604 | -0.26(-0.48%) |
Jan 13, 2017 | 53.78 | 53.78 | 53.78 | 0 | +0.17(+0.32%) | |
Jan 12, 2017 | 54.59 | 54.81 | 53.22 | 53.61 | 127,855 | -1.07(-1.96%) |
Jan 11, 2017 | 54.76 | 55.06 | 54.34 | 54.68 | 93,181 | -0.17(-0.31%) |
Jan 10, 2017 | 54.29 | 55.06 | 54.12 | 54.85 | 104,978 | +0.34(+0.63%) |
Jan 09, 2017 | 55.67 | 55.75 | 54.34 | 54.51 | 88,963 | -0.94(-1.70%) |
Jan 06, 2017 | 55.32 | 55.92 | 55.19 | 55.45 | 59,995 | +0.04(+0.08%) |
Jan 05, 2017 | 56.27 | 56.27 | 55.32 | 55.41 | 53,781 | -0.82(-1.45%) |
Jan 04, 2017 | 55.02 | 56.52 | 54.94 | 56.22 | 120,366 | +1.29(+2.34%) |
Jan 03, 2017 | 56.01 | 56.01 | 54.64 | 54.94 | 125,817 | -1.12(-1.99%) |
Dec 30, 2016 | 56.05 | 56.05 | 56.05 | 0 | -0.17(-0.31%) | |
Dec 29, 2016 | 55.79 | 56.27 | 55.46 | 56.22 | 46,620 | +0.73(+1.31%) |
Dec 28, 2016 | 55.88 | 56.14 | 55.02 | 55.49 | 52,925 | -0.56(-1.00%) |
Dec 27, 2016 | 55.75 | 56.18 | 55.67 | 56.05 | 67,379 | +0.34(+0.62%) |
Dec 23, 2016 | 55.71 | 55.71 | 55.71 | 0 | +0.30(+0.54%) | |
Dec 22, 2016 | 55.28 | 55.67 | 54.77 | 55.41 | 66,073 | +0.13(+0.23%) |
Dec 21, 2016 | 55.84 | 56.65 | 55.24 | 55.28 | 71,007 | -0.77(-1.38%) |
Dec 20, 2016 | 56.18 | 56.52 | 55.67 | 56.05 | 108,850 | +0.09(+0.15%) |
Dec 19, 2016 | 55.92 | 56.57 | 55.79 | 55.97 | 88,997 | +0.00(+0.00%) |
Dec 16, 2016 | 56.09 | 56.91 | 55.84 | 55.97 | 409,996 | -0.04(-0.08%) |
Dec 15, 2016 | 55.24 | 56.40 | 55.06 | 56.01 | 126,619 | +1.07(+1.95%) |
Dec 14, 2016 | 56.27 | 56.87 | 54.89 | 54.94 | 80,269 | -1.29(-2.29%) |
Dec 13, 2016 | 56.44 | 57.38 | 56.01 | 56.22 | 125,214 | +0.09(+0.15%) |
Dec 12, 2016 | 54.29 | 56.40 | 51.97 | 56.14 | 126,633 | +0.90(+1.63%) |
Dec 09, 2016 | 54.03 | 55.37 | 54.03 | 55.24 | 122,456 | +0.75(+1.38%) |
Dec 08, 2016 | 52.45 | 54.51 | 52.36 | 54.49 | 135,032 | +1.70(+3.21%) |
Dec 07, 2016 | 51.93 | 53.05 | 51.85 | 52.79 | 100,308 | +0.86(+1.65%) |
Dec 06, 2016 | 51.59 | 52.36 | 51.29 | 51.93 | 82,383 | +0.26(+0.50%) |
Dec 05, 2016 | 51.16 | 51.67 | 50.64 | 51.67 | 72,178 | +0.77(+1.52%) |
Dec 02, 2016 | 50.99 | 51.63 | 50.64 | 50.90 | 44,578 | +0.13(+0.25%) |
Dec 01, 2016 | 50.69 | 51.37 | 49.96 | 50.77 | 75,638 | -0.04(-0.08%) |
Nov 30, 2016 | 52.02 | 52.23 | 50.52 | 50.82 | 112,729 | -1.67(-3.19%) |
Nov 29, 2016 | 52.23 | 53.00 | 51.46 | 52.49 | 87,050 | +0.22(+0.42%) |
Nov 28, 2016 | 51.67 | 53.46 | 51.67 | 52.27 | 232,083 | +0.64(+1.24%) |
Nov 25, 2016 | 50.22 | 51.67 | 50.22 | 51.63 | 118,118 | +1.07(+2.11%) |
Nov 23, 2016 | 50.56 | 50.56 | 50.56 | 0 | -2.73(-5.13%) | |
Nov 22, 2016 | 53.93 | 54.23 | 52.95 | 53.29 | 198,498 | -0.77(-1.42%) |
Nov 21, 2016 | 53.68 | 54.28 | 53.68 | 54.06 | 78,375 | +0.17(+0.32%) |
Nov 18, 2016 | 53.72 | 54.06 | 53.04 | 53.89 | 113,906 | +0.34(+0.64%) |
Nov 17, 2016 | 52.65 | 53.81 | 52.65 | 53.55 | 97,365 | +0.47(+0.88%) |
Nov 16, 2016 | 52.52 | 53.17 | 52.01 | 53.08 | 72,447 | +0.56(+1.06%) |
Nov 15, 2016 | 52.57 | 53.72 | 51.59 | 52.52 | 92,508 | +0.17(+0.33%) |
Nov 14, 2016 | 51.50 | 52.74 | 49.84 | 52.35 | 132,827 | +0.98(+1.91%) |
Nov 11, 2016 | 50.26 | 51.46 | 49.96 | 51.37 | 267,494 | +1.28(+2.56%) |
Nov 10, 2016 | 49.79 | 51.03 | 48.17 | 50.09 | 153,085 | +0.09(+0.17%) |
Nov 09, 2016 | 48.72 | 50.09 | 47.87 | 50.01 | 128,441 | +0.34(+0.69%) |
Nov 08, 2016 | 49.24 | 50.30 | 49.24 | 49.66 | 78,390 | +0.17(+0.35%) |
Nov 07, 2016 | 48.94 | 49.58 | 48.17 | 49.49 | 82,745 | +0.98(+2.02%) |
Nov 04, 2016 | 48.94 | 49.62 | 48.30 | 48.51 | 76,682 | +0.17(+0.35%) |
Nov 03, 2016 | 48.04 | 48.85 | 47.96 | 48.34 | 57,554 | +0.21(+0.44%) |
Nov 02, 2016 | 48.51 | 48.85 | 47.83 | 48.13 | 76,720 | -0.30(-0.62%) |
Nov 01, 2016 | 50.09 | 50.13 | 48.43 | 48.43 | 76,757 | -1.49(-2.99%) |
Oct 31, 2016 | 49.19 | 50.60 | 48.60 | 49.92 | 149,038 | +0.59(+1.19%) |
Oct 28, 2016 | 48.76 | 49.48 | 48.73 | 49.33 | 92,867 | +0.55(+1.12%) |
Oct 27, 2016 | 48.68 | 49.03 | 48.22 | 48.78 | 84,596 | +0.29(+0.60%) |
Oct 26, 2016 | 48.34 | 48.64 | 47.94 | 48.49 | 72,808 | +0.09(+0.18%) |
Oct 25, 2016 | 47.72 | 48.46 | 47.72 | 48.41 | 59,969 | +0.62(+1.30%) |
Oct 24, 2016 | 47.46 | 48.12 | 47.39 | 47.78 | 50,993 | +0.49(+1.03%) |
Oct 21, 2016 | 47.23 | 47.46 | 47.02 | 47.30 | 38,322 | -0.22(-0.47%) |
Oct 20, 2016 | 47.75 | 47.96 | 47.36 | 47.52 | 53,651 | -0.22(-0.47%) |
Oct 19, 2016 | 47.73 | 48.04 | 47.41 | 47.74 | 50,936 | +0.08(+0.16%) |
Oct 18, 2016 | 47.67 | 48.18 | 47.24 | 47.67 | 78,044 | +0.05(+0.11%) |
Oct 17, 2016 | 47.74 | 48.05 | 47.49 | 47.61 | 74,485 | +0.06(+0.13%) |
Oct 14, 2016 | 47.71 | 48.08 | 47.32 | 47.55 | 69,230 | -0.09(-0.20%) |
Oct 13, 2016 | 47.36 | 48.07 | 47.33 | 47.65 | 67,561 | +0.32(+0.69%) |
Oct 12, 2016 | 46.55 | 47.47 | 46.55 | 47.32 | 58,898 | +0.62(+1.34%) |
Oct 11, 2016 | 46.87 | 46.96 | 46.26 | 46.70 | 149,040 | -0.16(-0.35%) |
Oct 10, 2016 | 46.26 | 46.97 | 46.23 | 46.86 | 76,474 | +0.73(+1.59%) |
Oct 07, 2016 | 46.17 | 46.82 | 45.97 | 46.13 | 116,052 | +0.16(+0.35%) |
Oct 06, 2016 | 45.68 | 46.37 | 45.68 | 45.97 | 91,883 | -0.01(-0.02%) |
Oct 05, 2016 | 46.67 | 46.67 | 45.84 | 45.97 | 98,732 | -0.46(-0.99%) |
Oct 04, 2016 | 47.49 | 47.49 | 46.20 | 46.44 | 94,077 | -1.06(-2.23%) |
Oct 03, 2016 | 48.17 | 48.17 | 47.37 | 47.49 | 89,522 | -0.77(-1.59%) |
Sep 30, 2016 | 48.58 | 48.98 | 48.04 | 48.26 | 176,379 | -0.32(-0.65%) |
Sep 29, 2016 | 49.06 | 49.19 | 48.33 | 48.58 | 72,801 | -0.67(-1.37%) |
Sep 28, 2016 | 49.37 | 49.56 | 48.83 | 49.25 | 87,882 | -0.07(-0.14%) |
Sep 27, 2016 | 50.07 | 50.81 | 48.90 | 49.32 | 139,231 | -0.96(-1.90%) |
Sep 26, 2016 | 50.18 | 50.51 | 49.95 | 50.28 | 86,802 | +0.05(+0.10%) |
Sep 23, 2016 | 50.13 | 50.55 | 49.13 | 50.23 | 67,102 | -0.15(-0.31%) |
Sep 22, 2016 | 49.92 | 50.39 | 49.70 | 50.38 | 61,853 | +0.70(+1.41%) |
Sep 21, 2016 | 48.78 | 49.72 | 48.51 | 49.68 | 69,092 | +1.01(+2.07%) |
Sep 20, 2016 | 48.68 | 49.11 | 48.58 | 48.67 | 79,620 | +0.18(+0.37%) |
Sep 19, 2016 | 48.48 | 48.51 | 48.11 | 48.49 | 83,359 | +0.49(+1.01%) |
Sep 16, 2016 | 47.58 | 48.32 | 46.89 | 48.01 | 250,996 | +0.65(+1.37%) |
Sep 15, 2016 | 47.02 | 47.40 | 46.70 | 47.36 | 64,742 | +0.24(+0.51%) |
Sep 14, 2016 | 47.01 | 47.37 | 46.62 | 47.12 | 62,529 | +0.35(+0.75%) |
Sep 13, 2016 | 47.18 | 47.25 | 46.62 | 46.77 | 118,946 | -0.72(-1.51%) |
Sep 12, 2016 | 46.20 | 47.49 | 46.20 | 47.49 | 139,205 | +1.46(+3.17%) |
Sep 09, 2016 | 47.73 | 47.73 | 45.93 | 46.03 | 87,690 | -2.06(-4.28%) |
Sep 08, 2016 | 48.06 | 48.38 | 46.97 | 48.08 | 55,183 | -0.13(-0.27%) |
Sep 07, 2016 | 47.46 | 48.37 | 47.20 | 48.21 | 156,912 | +0.70(+1.47%) |
Sep 06, 2016 | 47.50 | 47.98 | 47.36 | 47.51 | 111,351 | +0.02(+0.04%) |
Sep 02, 2016 | 47.49 | 47.49 | 47.49 | 0 | +0.86(+1.85%) | |
Sep 01, 2016 | 46.98 | 46.98 | 46.40 | 46.63 | 80,868 | -0.29(-0.62%) |
Aug 31, 2016 | 46.73 | 47.06 | 46.56 | 46.92 | 95,893 | +0.14(+0.29%) |
Aug 30, 2016 | 47.21 | 47.25 | 46.30 | 46.79 | 102,227 | -0.34(-0.73%) |
Aug 29, 2016 | 46.93 | 47.50 | 46.67 | 47.13 | 61,228 | +0.23(+0.49%) |
Aug 26, 2016 | 48.31 | 48.68 | 46.85 | 46.90 | 66,796 | -1.36(-2.82%) |
Aug 25, 2016 | 47.84 | 48.32 | 47.54 | 48.26 | 83,180 | +0.21(+0.44%) |
Aug 24, 2016 | 48.06 | 48.09 | 47.00 | 48.05 | 95,126 | -0.14(-0.28%) |
Aug 23, 2016 | 48.06 | 48.82 | 48.06 | 48.18 | 121,135 | +0.00(+0.00%) |
Aug 22, 2016 | 48.03 | 48.51 | 48.03 | 48.18 | 56,911 | +0.15(+0.32%) |
Aug 19, 2016 | 48.34 | 48.34 | 47.44 | 48.03 | 88,705 | -0.43(-0.89%) |
Aug 18, 2016 | 47.56 | 48.46 | 47.41 | 48.46 | 75,787 | +1.00(+2.11%) |
Aug 17, 2016 | 46.73 | 47.58 | 46.39 | 47.46 | 81,099 | +0.54(+1.14%) |
Aug 16, 2016 | 47.50 | 47.50 | 46.91 | 46.93 | 82,976 | -0.65(-1.37%) |
Aug 15, 2016 | 48.64 | 48.64 | 47.52 | 47.58 | 70,824 | -0.80(-1.65%) |
Aug 12, 2016 | 48.20 | 48.42 | 48.16 | 48.38 | 58,832 | +0.26(+0.55%) |
Aug 11, 2016 | 47.70 | 48.12 | 47.41 | 48.11 | 76,815 | +0.45(+0.94%) |
Aug 10, 2016 | 47.68 | 47.82 | 47.24 | 47.66 | 56,858 | +0.03(+0.07%) |
Aug 09, 2016 | 47.27 | 47.93 | 47.23 | 47.63 | 74,214 | +0.20(+0.43%) |
Aug 08, 2016 | 47.76 | 47.86 | 46.55 | 47.43 | 84,245 | -0.36(-0.75%) |
Aug 05, 2016 | 47.34 | 48.31 | 46.98 | 47.78 | 123,937 | +0.50(+1.06%) |
Aug 04, 2016 | 47.51 | 48.13 | 47.04 | 47.28 | 49,062 | -0.25(-0.54%) |
Aug 03, 2016 | 48.02 | 48.02 | 47.29 | 47.54 | 42,694 | -0.51(-1.06%) |
Aug 02, 2016 | 47.85 | 48.22 | 47.60 | 48.05 | 75,717 | -0.07(-0.14%) |
Aug 01, 2016 | 47.58 | 48.23 | 47.37 | 48.11 | 53,241 | +0.42(+0.89%) |
Jul 29, 2016 | 47.40 | 48.03 | 47.33 | 47.69 | 82,924 | +0.19(+0.39%) |
Jul 28, 2016 | 47.29 | 47.66 | 47.21 | 47.50 | 74,939 | +0.06(+0.13%) |
Jul 27, 2016 | 47.56 | 47.89 | 46.76 | 47.44 | 123,279 | -0.40(-0.83%) |
Jul 26, 2016 | 48.15 | 48.15 | 47.46 | 47.84 | 74,368 | -0.18(-0.37%) |
Jul 25, 2016 | 47.96 | 48.05 | 47.60 | 48.02 | 36,100 | -0.13(-0.26%) |
Jul 22, 2016 | 47.51 | 48.34 | 47.51 | 48.15 | 52,751 | +0.49(+1.03%) |
Jul 21, 2016 | 47.54 | 47.79 | 47.27 | 47.66 | 86,376 | -0.09(-0.20%) |
Jul 20, 2016 | 47.65 | 47.85 | 47.37 | 47.75 | 59,800 | -0.03(-0.07%) |
Jul 19, 2016 | 47.94 | 47.99 | 47.34 | 47.78 | 80,436 | +0.01(+0.02%) |
Jul 18, 2016 | 47.96 | 48.21 | 47.56 | 47.77 | 46,838 | -0.04(-0.09%) |
Jul 15, 2016 | 47.90 | 48.15 | 47.55 | 47.82 | 68,395 | +0.14(+0.29%) |
Jul 14, 2016 | 47.88 | 48.34 | 47.60 | 47.68 | 87,483 | -0.36(-0.74%) |
Jul 13, 2016 | 47.78 | 48.26 | 47.51 | 48.04 | 88,842 | +0.55(+1.16%) |
Jul 12, 2016 | 48.03 | 48.24 | 47.23 | 47.49 | 172,694 | -0.68(-1.41%) |
Jul 11, 2016 | 48.12 | 48.36 | 47.64 | 48.17 | 117,944 | -0.16(-0.33%) |
Jul 08, 2016 | 48.39 | 47.64 | 48.33 | 107,920 | +0.69(+1.44%) | |
Jul 07, 2016 | 48.70 | 48.70 | 47.52 | 47.64 | 72,950 | -0.75(-1.54%) |
Jul 05, 2016 | 48.12 | 48.70 | 47.85 | 48.39 | 118,641 | +0.55(+1.15%) |
Jul 01, 2016 | 47.83 | 47.83 | 47.83 | 0 | -0.17(-0.35%) | |
Jun 30, 2016 | 46.87 | 48.02 | 46.54 | 48.00 | 118,361 | +1.13(+2.40%) |
Jun 29, 2016 | 47.18 | 47.51 | 46.74 | 46.87 | 78,486 | +0.02(+0.04%) |
Jun 28, 2016 | 47.24 | 47.38 | 46.63 | 46.86 | 120,286 | -0.24(-0.50%) |
Jun 27, 2016 | 46.30 | 47.32 | 46.20 | 47.10 | 117,064 | +0.77(+1.67%) |
Jun 24, 2016 | 45.86 | 46.94 | 45.37 | 46.32 | 783,467 | -0.09(-0.20%) |
Jun 23, 2016 | 46.08 | 46.46 | 45.81 | 46.42 | 108,054 | +0.42(+0.90%) |
Jun 22, 2016 | 46.26 | 46.61 | 45.92 | 46.00 | 113,801 | -0.42(-0.90%) |
Jun 21, 2016 | 46.46 | 46.65 | 46.19 | 46.42 | 148,866 | -0.14(-0.29%) |
Jun 20, 2016 | 46.55 | 46.76 | 45.82 | 46.55 | 122,130 | +0.09(+0.18%) |
Jun 17, 2016 | 46.50 | 46.78 | 45.68 | 46.47 | 250,426 | -0.24(-0.51%) |
Jun 16, 2016 | 46.49 | 46.94 | 46.37 | 46.70 | 122,775 | +0.23(+0.49%) |
Jun 15, 2016 | 47.29 | 47.32 | 46.01 | 46.48 | 109,491 | -0.61(-1.30%) |
Jun 14, 2016 | 46.70 | 47.44 | 46.46 | 47.09 | 121,221 | +0.37(+0.80%) |
Jun 13, 2016 | 47.07 | 47.28 | 46.59 | 46.71 | 93,100 | -0.20(-0.43%) |
Jun 10, 2016 | 46.48 | 47.05 | 46.16 | 46.92 | 109,465 | +0.52(+1.12%) |
Jun 09, 2016 | 45.86 | 46.48 | 45.69 | 46.40 | 90,974 | +0.48(+1.05%) |
Jun 08, 2016 | 44.95 | 46.02 | 44.95 | 45.91 | 84,266 | +0.95(+2.12%) |
Jun 07, 2016 | 44.78 | 45.25 | 44.64 | 44.96 | 106,596 | +0.37(+0.82%) |
Jun 06, 2016 | 44.26 | 44.90 | 44.12 | 44.60 | 100,779 | +0.24(+0.54%) |
Jun 03, 2016 | 43.85 | 44.60 | 43.45 | 44.36 | 75,285 | +0.82(+1.87%) |
Jun 02, 2016 | 43.77 | 43.77 | 42.81 | 43.55 | 98,926 | -0.16(-0.37%) |
Jun 01, 2016 | 43.07 | 43.88 | 42.52 | 43.71 | 179,847 | +0.64(+1.48%) |
May 31, 2016 | 43.81 | 44.08 | 43.04 | 43.07 | 211,004 | -0.73(-1.67%) |
May 27, 2016 | 43.80 | 43.80 | 43.80 | 0 | +0.84(+1.95%) | |
May 26, 2016 | 42.56 | 43.08 | 42.17 | 42.96 | 102,812 | +0.51(+1.19%) |
May 25, 2016 | 42.95 | 42.95 | 42.40 | 42.46 | 131,731 | -0.46(-1.06%) |
May 24, 2016 | 42.35 | 43.09 | 42.28 | 42.91 | 126,513 | +0.74(+1.76%) |
May 23, 2016 | 42.57 | 43.02 | 42.11 | 42.17 | 63,751 | -0.35(-0.83%) |
May 20, 2016 | 42.45 | 42.54 | 42.09 | 42.52 | 73,217 | +0.27(+0.64%) |
May 19, 2016 | 41.87 | 42.42 | 41.73 | 42.25 | 76,338 | +0.19(+0.46%) |
May 18, 2016 | 42.25 | 43.06 | 41.75 | 42.06 | 76,971 | -0.42(-0.99%) |
May 17, 2016 | 44.21 | 44.21 | 42.05 | 42.48 | 129,566 | -1.69(-3.82%) |
May 16, 2016 | 43.94 | 44.25 | 43.75 | 44.17 | 130,201 | +0.06(+0.13%) |
May 13, 2016 | 44.20 | 44.34 | 43.59 | 44.11 | 60,461 | -0.13(-0.29%) |
May 12, 2016 | 44.06 | 44.53 | 43.71 | 44.24 | 72,638 | +0.26(+0.60%) |
May 11, 2016 | 44.09 | 44.23 | 43.50 | 43.98 | 82,913 | -0.03(-0.06%) |
May 10, 2016 | 43.98 | 44.22 | 43.72 | 44.00 | 95,971 | +0.22(+0.50%) |
May 09, 2016 | 43.30 | 43.93 | 43.09 | 43.78 | 97,285 | +0.40(+0.91%) |
May 06, 2016 | 43.24 | 43.39 | 42.60 | 43.39 | 89,702 | +0.11(+0.25%) |
May 05, 2016 | 43.79 | 44.16 | 43.19 | 43.28 | 78,446 | -0.38(-0.87%) |
May 04, 2016 | 42.96 | 43.98 | 42.76 | 43.66 | 94,650 | +0.67(+1.55%) |
May 03, 2016 | 42.63 | 43.24 | 42.57 | 42.99 | 90,982 | +0.07(+0.16%) |