Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 54.12 | 54.24 | 52.47 | 52.51 | 133,750 | -1.70(-3.14%) |
Feb 27, 2017 | 53.41 | 54.21 | 52.83 | 54.21 | 174,404 | +0.85(+1.59%) |
Feb 24, 2017 | 52.06 | 53.36 | 51.93 | 53.36 | 108,168 | +0.81(+1.53%) |
Feb 23, 2017 | 53.63 | 53.63 | 52.29 | 52.56 | 73,413 | -0.94(-1.76%) |
Feb 22, 2017 | 53.41 | 53.64 | 53.09 | 53.50 | 51,742 | -0.13(-0.25%) |
Feb 21, 2017 | 52.65 | 53.68 | 52.56 | 53.63 | 83,527 | +1.03(+1.96%) |
Feb 17, 2017 | 52.60 | 52.60 | 52.60 | 0 | -0.27(-0.51%) | |
Feb 16, 2017 | 52.83 | 52.91 | 52.15 | 52.87 | 119,328 | +0.13(+0.25%) |
Feb 15, 2017 | 52.74 | 53.18 | 52.60 | 52.74 | 132,604 | -0.04(-0.08%) |
Feb 14, 2017 | 52.83 | 53.05 | 52.33 | 52.78 | 131,723 | -0.40(-0.76%) |
Feb 13, 2017 | 52.56 | 53.27 | 52.56 | 53.18 | 96,474 | +0.94(+1.80%) |
Feb 10, 2017 | 52.29 | 52.65 | 51.26 | 52.24 | 191,482 | +0.13(+0.26%) |
Feb 09, 2017 | 52.02 | 52.11 | 51.35 | 52.11 | 419,161 | +0.18(+0.34%) |
Feb 08, 2017 | 52.38 | 52.47 | 51.44 | 51.93 | 112,046 | -0.67(-1.28%) |
Feb 07, 2017 | 52.96 | 53.68 | 52.06 | 52.60 | 160,300 | -0.13(-0.25%) |
Feb 06, 2017 | 53.00 | 53.27 | 52.38 | 52.74 | 72,522 | -0.36(-0.67%) |
Feb 03, 2017 | 52.74 | 53.41 | 52.38 | 53.09 | 89,513 | +0.90(+1.72%) |
Feb 02, 2017 | 52.91 | 53.27 | 52.11 | 52.20 | 229,814 | -0.92(-1.74%) |
Feb 01, 2017 | 53.43 | 54.19 | 52.85 | 53.12 | 117,656 | -0.04(-0.08%) |
Jan 31, 2017 | 53.12 | 53.25 | 52.50 | 53.17 | 147,398 | +0.04(+0.08%) |
Jan 30, 2017 | 53.08 | 53.61 | 52.54 | 53.12 | 150,611 | -0.54(-1.00%) |
Jan 27, 2017 | 53.92 | 54.13 | 53.34 | 53.66 | 82,248 | -0.04(-0.08%) |
Jan 26, 2017 | 53.97 | 54.24 | 53.57 | 53.70 | 103,165 | -0.27(-0.50%) |
Jan 25, 2017 | 53.75 | 54.33 | 53.66 | 53.97 | 101,874 | +0.89(+1.68%) |
Jan 24, 2017 | 52.63 | 53.39 | 52.63 | 53.08 | 184,645 | +0.76(+1.45%) |
Jan 23, 2017 | 52.45 | 52.90 | 52.00 | 52.32 | 138,583 | -0.09(-0.17%) |
Jan 20, 2017 | 52.00 | 52.76 | 52.00 | 52.41 | 164,210 | +0.76(+1.47%) |
Jan 19, 2017 | 52.59 | 53.17 | 51.38 | 51.65 | 251,515 | -0.80(-1.53%) |
Jan 18, 2017 | 52.05 | 52.54 | 51.60 | 52.45 | 215,591 | +0.62(+1.21%) |
Jan 17, 2017 | 53.30 | 53.39 | 51.69 | 51.83 | 172,272 | -1.56(-2.93%) |
Jan 13, 2017 | 53.39 | 53.39 | 53.39 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 53.88 | 53.88 | 52.27 | 53.39 | 164,467 | -0.45(-0.83%) |
Jan 11, 2017 | 52.99 | 53.88 | 52.36 | 53.84 | 257,030 | +1.03(+1.94%) |
Jan 10, 2017 | 52.94 | 53.57 | 51.29 | 52.81 | 291,049 | +1.61(+3.14%) |
Jan 09, 2017 | 52.99 | 53.08 | 51.02 | 51.20 | 474,934 | -2.23(-4.18%) |
Jan 06, 2017 | 53.57 | 55.67 | 51.83 | 53.43 | 659,693 | -4.29(-7.42%) |
Jan 05, 2017 | 58.43 | 58.77 | 57.14 | 57.72 | 232,877 | -0.94(-1.60%) |
Jan 04, 2017 | 57.85 | 58.79 | 57.72 | 58.66 | 134,398 | +1.16(+2.02%) |
Jan 03, 2017 | 57.90 | 57.90 | 57.00 | 57.50 | 191,164 | +0.45(+0.78%) |
Dec 30, 2016 | 57.05 | 57.05 | 57.05 | 0 | -0.54(-0.93%) | |
Dec 29, 2016 | 57.54 | 58.08 | 56.87 | 57.58 | 62,264 | +0.27(+0.47%) |
Dec 28, 2016 | 58.70 | 58.70 | 57.18 | 57.32 | 56,371 | -1.12(-1.91%) |
Dec 27, 2016 | 57.85 | 58.83 | 56.74 | 58.43 | 83,910 | +0.76(+1.32%) |
Dec 23, 2016 | 57.67 | 57.67 | 57.67 | 0 | +0.13(+0.23%) | |
Dec 22, 2016 | 57.94 | 58.16 | 57.00 | 57.54 | 71,832 | -0.45(-0.77%) |
Dec 21, 2016 | 58.21 | 58.79 | 57.94 | 57.99 | 141,583 | -0.40(-0.69%) |
Dec 20, 2016 | 57.81 | 58.39 | 56.83 | 58.39 | 91,876 | +0.89(+1.55%) |
Dec 19, 2016 | 57.90 | 58.03 | 56.78 | 57.50 | 140,543 | +0.00(+0.00%) |
Dec 16, 2016 | 58.30 | 58.59 | 57.09 | 57.50 | 550,841 | -0.59(-1.01%) |
Dec 15, 2016 | 57.14 | 58.79 | 56.96 | 58.08 | 232,523 | +1.17(+2.05%) |
Dec 14, 2016 | 57.90 | 58.25 | 56.65 | 56.92 | 99,648 | -1.07(-1.85%) |
Dec 13, 2016 | 57.72 | 58.03 | 56.69 | 57.99 | 120,194 | +0.71(+1.25%) |
Dec 12, 2016 | 57.00 | 57.63 | 56.91 | 57.27 | 158,037 | +0.18(+0.31%) |
Dec 09, 2016 | 56.16 | 57.18 | 55.26 | 57.09 | 216,490 | +0.71(+1.27%) |
Dec 08, 2016 | 57.67 | 58.83 | 54.50 | 56.38 | 499,602 | -3.96(-6.57%) |
Dec 07, 2016 | 59.33 | 60.44 | 59.01 | 60.34 | 132,765 | +1.15(+1.95%) |
Dec 06, 2016 | 58.43 | 59.41 | 57.94 | 59.19 | 154,642 | +0.98(+1.69%) |
Dec 05, 2016 | 58.21 | 59.19 | 57.81 | 58.21 | 170,087 | +0.67(+1.16%) |
Dec 02, 2016 | 58.03 | 58.48 | 57.09 | 57.54 | 94,062 | -0.27(-0.46%) |
Dec 01, 2016 | 58.30 | 59.19 | 57.43 | 57.81 | 136,149 | -0.31(-0.54%) |
Nov 30, 2016 | 58.03 | 58.92 | 57.94 | 58.12 | 114,898 | +0.22(+0.39%) |
Nov 29, 2016 | 58.52 | 59.24 | 57.85 | 57.90 | 79,910 | -0.54(-0.92%) |
Nov 28, 2016 | 59.37 | 59.37 | 58.25 | 58.43 | 228,241 | -1.16(-1.95%) |
Nov 25, 2016 | 59.59 | 60.13 | 59.06 | 59.59 | 69,193 | +0.31(+0.53%) |
Nov 23, 2016 | 59.28 | 59.28 | 59.28 | 0 | +0.62(+1.07%) | |
Nov 22, 2016 | 57.67 | 58.70 | 56.78 | 58.66 | 150,128 | +1.38(+2.42%) |
Nov 21, 2016 | 57.67 | 57.81 | 56.42 | 57.27 | 132,065 | -0.13(-0.23%) |
Nov 18, 2016 | 56.38 | 57.45 | 56.11 | 57.41 | 146,845 | +1.07(+1.90%) |
Nov 17, 2016 | 56.16 | 56.96 | 55.93 | 56.33 | 92,993 | +0.18(+0.32%) |
Nov 16, 2016 | 56.25 | 57.00 | 55.35 | 56.16 | 172,011 | -0.27(-0.47%) |
Nov 15, 2016 | 56.29 | 56.65 | 55.40 | 56.42 | 204,126 | +0.36(+0.64%) |
Nov 14, 2016 | 55.53 | 56.25 | 54.91 | 56.07 | 185,100 | +1.12(+2.03%) |
Nov 11, 2016 | 53.84 | 55.22 | 53.30 | 54.95 | 213,312 | +1.38(+2.58%) |
Nov 10, 2016 | 54.68 | 55.40 | 53.34 | 53.57 | 278,966 | -0.67(-1.23%) |
Nov 09, 2016 | 48.39 | 54.50 | 48.39 | 54.24 | 405,252 | +5.31(+10.86%) |
Nov 08, 2016 | 48.17 | 49.21 | 47.99 | 48.92 | 112,332 | +0.54(+1.11%) |
Nov 07, 2016 | 47.99 | 48.52 | 47.67 | 48.39 | 152,170 | +1.38(+2.94%) |
Nov 04, 2016 | 45.98 | 47.76 | 45.93 | 47.01 | 211,658 | +1.07(+2.33%) |
Nov 03, 2016 | 46.42 | 46.47 | 45.71 | 45.93 | 216,220 | -0.40(-0.87%) |
Nov 02, 2016 | 46.92 | 47.09 | 46.11 | 46.34 | 290,547 | -0.49(-1.05%) |
Nov 01, 2016 | 47.59 | 47.63 | 46.83 | 46.83 | 146,124 | -0.71(-1.50%) |
Oct 31, 2016 | 47.81 | 47.81 | 47.09 | 47.54 | 113,904 | -0.04(-0.09%) |
Oct 28, 2016 | 47.41 | 48.12 | 47.41 | 47.59 | 106,092 | +0.13(+0.28%) |
Oct 27, 2016 | 47.81 | 47.85 | 47.18 | 47.45 | 120,382 | -0.27(-0.56%) |
Oct 26, 2016 | 47.23 | 48.03 | 47.09 | 47.72 | 149,684 | +0.04(+0.09%) |
Oct 25, 2016 | 48.57 | 49.37 | 47.41 | 47.67 | 176,862 | -0.80(-1.66%) |
Oct 24, 2016 | 48.92 | 49.46 | 48.30 | 48.48 | 131,032 | -0.04(-0.09%) |
Oct 21, 2016 | 48.12 | 48.57 | 47.92 | 48.52 | 94,592 | -0.13(-0.28%) |
Oct 20, 2016 | 48.88 | 48.92 | 48.34 | 48.66 | 189,289 | -0.49(-1.00%) |
Oct 19, 2016 | 48.48 | 49.42 | 48.39 | 49.15 | 186,913 | +1.07(+2.23%) |
Oct 18, 2016 | 48.84 | 49.01 | 47.90 | 48.08 | 181,465 | -0.09(-0.19%) |
Oct 17, 2016 | 48.21 | 48.66 | 47.99 | 48.17 | 132,570 | -0.58(-1.19%) |
Oct 14, 2016 | 49.31 | 49.85 | 48.69 | 48.75 | 180,773 | -0.06(-0.13%) |
Oct 13, 2016 | 48.26 | 49.22 | 48.26 | 48.81 | 230,832 | +0.12(+0.26%) |
Oct 12, 2016 | 48.75 | 49.33 | 48.28 | 48.68 | 475,425 | +0.40(+0.83%) |
Oct 11, 2016 | 49.21 | 49.48 | 48.20 | 48.28 | 218,492 | -1.08(-2.18%) |
Oct 10, 2016 | 49.83 | 50.29 | 49.05 | 49.36 | 236,077 | -0.32(-0.64%) |
Oct 07, 2016 | 51.84 | 51.99 | 49.65 | 49.68 | 492,542 | -2.22(-4.27%) |
Oct 06, 2016 | 49.73 | 52.31 | 49.73 | 51.90 | 524,028 | +2.06(+4.12%) |
Oct 05, 2016 | 53.94 | 54.74 | 49.81 | 49.84 | 1,699,971 | -8.11(-13.99%) |
Oct 04, 2016 | 58.79 | 59.12 | 57.74 | 57.95 | 108,857 | -0.76(-1.29%) |
Oct 03, 2016 | 58.18 | 58.80 | 57.89 | 58.71 | 134,875 | +0.61(+1.06%) |
Sep 30, 2016 | 57.89 | 58.42 | 57.43 | 58.09 | 90,581 | +0.54(+0.94%) |
Sep 29, 2016 | 57.74 | 58.30 | 57.15 | 57.55 | 104,829 | -0.51(-0.87%) |
Sep 28, 2016 | 57.87 | 58.35 | 57.65 | 58.06 | 153,167 | +0.35(+0.60%) |
Sep 27, 2016 | 57.70 | 58.02 | 57.21 | 57.71 | 207,801 | +0.11(+0.19%) |
Sep 26, 2016 | 58.29 | 58.87 | 57.58 | 57.60 | 152,078 | -0.85(-1.46%) |
Sep 23, 2016 | 58.90 | 59.26 | 58.35 | 58.46 | 153,584 | -0.64(-1.08%) |
Sep 22, 2016 | 58.71 | 59.16 | 58.01 | 59.10 | 180,715 | +1.09(+1.87%) |
Sep 21, 2016 | 57.78 | 58.32 | 57.54 | 58.01 | 141,552 | +0.67(+1.16%) |
Sep 20, 2016 | 57.73 | 57.75 | 56.78 | 57.34 | 105,785 | +0.17(+0.30%) |
Sep 19, 2016 | 56.90 | 57.46 | 56.06 | 57.17 | 178,680 | +0.53(+0.93%) |
Sep 16, 2016 | 56.46 | 56.67 | 55.78 | 56.65 | 295,095 | +0.30(+0.54%) |
Sep 15, 2016 | 56.12 | 56.69 | 56.00 | 56.35 | 197,372 | +0.35(+0.62%) |
Sep 14, 2016 | 56.10 | 56.28 | 55.40 | 56.00 | 88,026 | +0.11(+0.19%) |
Sep 13, 2016 | 56.49 | 56.87 | 55.63 | 55.89 | 106,463 | -1.13(-1.98%) |
Sep 12, 2016 | 56.04 | 57.14 | 55.94 | 57.02 | 109,528 | +0.51(+0.90%) |
Sep 09, 2016 | 57.76 | 57.76 | 56.51 | 56.52 | 102,811 | -1.68(-2.89%) |
Sep 08, 2016 | 58.43 | 58.57 | 58.03 | 58.20 | 86,703 | -0.50(-0.85%) |
Sep 07, 2016 | 58.47 | 58.73 | 57.98 | 58.70 | 153,893 | +0.12(+0.21%) |
Sep 06, 2016 | 59.37 | 59.37 | 58.44 | 58.57 | 122,915 | -0.70(-1.19%) |
Sep 02, 2016 | 59.72 | 59.28 | 59.28 | 59.28 | 170,670 | -0.02(-0.03%) |
Sep 01, 2016 | 59.08 | 59.36 | 58.50 | 59.29 | 87,048 | +0.17(+0.29%) |
Aug 31, 2016 | 59.24 | 59.33 | 58.20 | 59.12 | 104,129 | -0.23(-0.39%) |
Aug 30, 2016 | 59.27 | 59.61 | 58.86 | 59.36 | 77,620 | +0.09(+0.15%) |
Aug 29, 2016 | 58.89 | 59.62 | 58.76 | 59.27 | 86,334 | +0.34(+0.57%) |
Aug 26, 2016 | 59.63 | 59.90 | 58.60 | 58.93 | 193,309 | -0.70(-1.18%) |
Aug 25, 2016 | 59.27 | 60.25 | 59.26 | 59.63 | 93,341 | +0.17(+0.28%) |
Aug 24, 2016 | 59.39 | 59.86 | 59.13 | 59.46 | 98,921 | +0.00(+0.00%) |
Aug 23, 2016 | 59.22 | 59.92 | 58.95 | 59.46 | 100,786 | +0.24(+0.41%) |
Aug 22, 2016 | 59.96 | 59.96 | 58.95 | 59.22 | 162,234 | -0.82(-1.36%) |
Aug 19, 2016 | 58.99 | 60.50 | 58.14 | 60.04 | 220,774 | +0.84(+1.41%) |
Aug 18, 2016 | 58.47 | 59.28 | 58.38 | 59.20 | 142,203 | +0.88(+1.51%) |
Aug 17, 2016 | 57.89 | 58.70 | 57.84 | 58.32 | 66,272 | +0.20(+0.35%) |
Aug 16, 2016 | 58.10 | 58.30 | 57.78 | 58.12 | 105,460 | -0.12(-0.20%) |
Aug 15, 2016 | 57.49 | 58.52 | 57.49 | 58.23 | 75,423 | +0.79(+1.38%) |
Aug 12, 2016 | 57.44 | 57.71 | 56.85 | 57.44 | 108,989 | -0.04(-0.06%) |
Aug 11, 2016 | 57.66 | 57.91 | 57.26 | 57.48 | 97,966 | +0.20(+0.36%) |
Aug 10, 2016 | 57.06 | 57.59 | 56.87 | 57.27 | 159,285 | +0.00(+0.00%) |
Aug 09, 2016 | 57.09 | 57.41 | 56.83 | 57.27 | 70,921 | +0.24(+0.42%) |
Aug 08, 2016 | 56.79 | 57.13 | 56.55 | 57.03 | 57,820 | +0.13(+0.23%) |
Aug 05, 2016 | 56.06 | 57.04 | 56.04 | 56.90 | 109,046 | +1.09(+1.96%) |
Aug 04, 2016 | 56.01 | 56.70 | 55.52 | 55.80 | 91,335 | -0.08(-0.14%) |
Aug 03, 2016 | 55.88 | 56.26 | 55.67 | 55.88 | 106,416 | -0.04(-0.06%) |
Aug 02, 2016 | 55.91 | 56.85 | 55.64 | 55.92 | 227,476 | -0.20(-0.35%) |
Aug 01, 2016 | 55.11 | 56.33 | 54.73 | 56.12 | 183,871 | +0.86(+1.56%) |
Jul 29, 2016 | 55.10 | 55.58 | 54.79 | 55.25 | 177,848 | +0.14(+0.26%) |
Jul 28, 2016 | 55.25 | 55.36 | 54.85 | 55.11 | 66,516 | -0.29(-0.53%) |
Jul 27, 2016 | 55.26 | 55.55 | 55.01 | 55.40 | 100,263 | +0.12(+0.23%) |
Jul 26, 2016 | 55.02 | 55.63 | 54.99 | 55.28 | 76,174 | +0.43(+0.78%) |
Jul 25, 2016 | 55.16 | 55.25 | 54.56 | 54.85 | 114,352 | -0.48(-0.87%) |
Jul 22, 2016 | 55.37 | 55.57 | 54.85 | 55.33 | 125,221 | -0.17(-0.30%) |
Jul 21, 2016 | 55.57 | 56.14 | 55.36 | 55.50 | 221,419 | -0.26(-0.46%) |
Jul 20, 2016 | 55.63 | 56.04 | 55.16 | 55.76 | 91,332 | +0.23(+0.42%) |
Jul 19, 2016 | 55.20 | 56.12 | 55.20 | 55.53 | 111,331 | -0.05(-0.10%) |
Jul 18, 2016 | 55.84 | 56.38 | 55.40 | 55.58 | 128,901 | +0.16(+0.29%) |
Jul 15, 2016 | 56.29 | 56.29 | 55.15 | 55.42 | 148,156 | -0.48(-0.86%) |
Jul 14, 2016 | 54.18 | 55.98 | 54.27 | 55.90 | 341,030 | +1.72(+3.17%) |
Jul 13, 2016 | 54.65 | 54.65 | 53.80 | 54.18 | 326,222 | +0.08(+0.15%) |
Jul 12, 2016 | 54.15 | 55.47 | 53.94 | 54.10 | 219,923 | +0.11(+0.20%) |
Jul 11, 2016 | 53.67 | 54.56 | 53.58 | 54.00 | 159,400 | +0.62(+1.16%) |
Jul 08, 2016 | 53.15 | 53.76 | 52.41 | 53.38 | 238,716 | +0.97(+1.85%) |
Jul 07, 2016 | 53.45 | 53.97 | 52.15 | 52.41 | 224,921 | -0.89(-1.67%) |
Jul 06, 2016 | 51.66 | 53.49 | 50.63 | 53.30 | 406,417 | +1.62(+3.13%) |
Jul 05, 2016 | 51.59 | 52.87 | 49.98 | 51.68 | 260,870 | -1.56(-2.93%) |
Jul 01, 2016 | 53.15 | 53.24 | 53.24 | 53.24 | 155,547 | -0.01(-0.02%) |
Jun 30, 2016 | 51.18 | 53.26 | 50.63 | 53.25 | 262,933 | +2.18(+4.26%) |
Jun 29, 2016 | 51.05 | 52.02 | 50.89 | 51.08 | 206,015 | +0.68(+1.36%) |
Jun 28, 2016 | 50.40 | 50.70 | 49.80 | 50.39 | 197,838 | +0.59(+1.18%) |
Jun 27, 2016 | 49.99 | 50.04 | 48.81 | 49.81 | 189,847 | -1.00(-1.97%) |
Jun 24, 2016 | 51.33 | 51.99 | 50.34 | 50.81 | 214,734 | -2.55(-4.78%) |
Jun 23, 2016 | 52.94 | 53.70 | 52.85 | 53.36 | 97,592 | +1.02(+1.95%) |
Jun 22, 2016 | 52.68 | 53.41 | 52.33 | 52.34 | 90,137 | -0.21(-0.41%) |
Jun 21, 2016 | 52.77 | 52.89 | 51.97 | 52.55 | 98,434 | -0.10(-0.19%) |
Jun 20, 2016 | 53.11 | 53.35 | 52.50 | 52.65 | 198,562 | +0.32(+0.61%) |
Jun 17, 2016 | 53.16 | 53.35 | 52.30 | 52.33 | 221,662 | -0.74(-1.39%) |
Jun 16, 2016 | 52.28 | 53.14 | 52.06 | 53.07 | 89,285 | +0.35(+0.66%) |
Jun 15, 2016 | 53.04 | 53.25 | 52.65 | 52.72 | 60,411 | -0.08(-0.15%) |
Jun 14, 2016 | 52.32 | 53.22 | 52.13 | 52.80 | 93,078 | +0.24(+0.46%) |
Jun 13, 2016 | 53.53 | 53.61 | 52.30 | 52.56 | 180,544 | -1.01(-1.89%) |
Jun 10, 2016 | 53.15 | 53.86 | 52.62 | 53.57 | 145,573 | -0.11(-0.20%) |
Jun 09, 2016 | 53.70 | 53.86 | 53.27 | 53.68 | 103,428 | -0.29(-0.54%) |
Jun 08, 2016 | 53.18 | 54.09 | 53.18 | 53.97 | 132,672 | +1.03(+1.95%) |
Jun 07, 2016 | 52.60 | 53.17 | 52.38 | 52.94 | 116,802 | +0.37(+0.71%) |
Jun 06, 2016 | 52.39 | 52.80 | 52.39 | 52.57 | 258,149 | +0.34(+0.65%) |
Jun 03, 2016 | 52.49 | 52.49 | 51.80 | 52.23 | 98,666 | -0.22(-0.42%) |
Jun 02, 2016 | 52.87 | 52.93 | 52.12 | 52.45 | 200,756 | -0.44(-0.82%) |
Jun 01, 2016 | 52.12 | 53.01 | 51.79 | 52.89 | 105,990 | +0.49(+0.93%) |
May 31, 2016 | 52.42 | 52.84 | 51.76 | 52.40 | 121,394 | +0.03(+0.05%) |
May 27, 2016 | 51.42 | 52.37 | 52.37 | 52.37 | 131,218 | +0.95(+1.85%) |
May 26, 2016 | 51.64 | 51.89 | 51.02 | 51.42 | 79,758 | -0.08(-0.16%) |
May 25, 2016 | 51.74 | 52.13 | 51.38 | 51.50 | 101,935 | +0.05(+0.10%) |
May 24, 2016 | 50.24 | 51.72 | 50.24 | 51.45 | 134,101 | +1.54(+3.08%) |
May 23, 2016 | 50.01 | 50.54 | 49.61 | 49.91 | 80,444 | -0.17(-0.34%) |
May 20, 2016 | 49.26 | 50.18 | 49.26 | 50.08 | 97,631 | +1.12(+2.28%) |
May 19, 2016 | 49.51 | 50.46 | 48.59 | 48.96 | 112,485 | -0.89(-1.78%) |
May 18, 2016 | 48.81 | 50.20 | 48.24 | 49.85 | 104,584 | +0.95(+1.94%) |
May 17, 2016 | 49.91 | 50.54 | 48.48 | 48.90 | 106,375 | -1.07(-2.13%) |
May 16, 2016 | 48.92 | 50.21 | 48.92 | 49.97 | 87,114 | +1.31(+2.70%) |
May 13, 2016 | 49.27 | 49.43 | 48.34 | 48.65 | 94,058 | -0.73(-1.47%) |
May 12, 2016 | 49.40 | 49.81 | 49.09 | 49.38 | 75,648 | +0.08(+0.16%) |
May 11, 2016 | 49.50 | 50.05 | 49.27 | 49.30 | 57,063 | -0.45(-0.91%) |
May 10, 2016 | 49.49 | 50.00 | 49.14 | 49.75 | 53,284 | +0.59(+1.21%) |
May 09, 2016 | 49.34 | 49.62 | 48.64 | 49.16 | 83,662 | -0.38(-0.77%) |
May 06, 2016 | 49.06 | 49.72 | 48.53 | 49.54 | 112,984 | +0.34(+0.69%) |
May 05, 2016 | 49.37 | 49.67 | 48.96 | 49.20 | 90,252 | +0.08(+0.16%) |
May 04, 2016 | 49.16 | 49.66 | 48.65 | 49.12 | 105,374 | -0.17(-0.34%) |
May 03, 2016 | 49.90 | 50.50 | 48.95 | 49.29 | 91,912 | -1.15(-2.29%) |
May 02, 2016 | 48.99 | 50.47 | 48.95 | 50.45 | 151,086 | +1.69(+3.46%) |
Apr 29, 2016 | 49.66 | 50.16 | 48.28 | 48.76 | 140,122 | -1.01(-2.03%) |
Apr 28, 2016 | 50.68 | 51.00 | 49.54 | 49.77 | 95,361 | -1.25(-2.45%) |
Apr 27, 2016 | 49.95 | 51.12 | 49.14 | 51.02 | 113,733 | +0.94(+1.88%) |
Apr 26, 2016 | 49.46 | 50.14 | 48.87 | 50.08 | 285,764 | +0.98(+1.99%) |
Apr 25, 2016 | 50.38 | 50.58 | 49.01 | 49.11 | 71,361 | -1.46(-2.88%) |
Apr 22, 2016 | 49.55 | 50.56 | 49.55 | 50.56 | 141,457 | +0.90(+1.81%) |
Apr 21, 2016 | 49.70 | 50.78 | 49.16 | 49.67 | 94,292 | -0.91(-1.81%) |
Apr 20, 2016 | 50.77 | 51.04 | 50.22 | 50.58 | 71,845 | -0.33(-0.65%) |
Apr 19, 2016 | 50.80 | 51.27 | 50.55 | 50.91 | 84,179 | +0.35(+0.68%) |
Apr 18, 2016 | 50.33 | 50.98 | 50.30 | 50.56 | 76,331 | +0.00(+0.00%) |
Apr 15, 2016 | 49.95 | 50.76 | 49.94 | 50.56 | 79,443 | +0.63(+1.26%) |
Apr 14, 2016 | 50.46 | 50.49 | 49.77 | 49.93 | 62,397 | -0.43(-0.84%) |
Apr 13, 2016 | 49.78 | 50.45 | 49.56 | 50.36 | 88,299 | +0.99(+2.01%) |
Apr 12, 2016 | 49.05 | 49.89 | 48.88 | 49.37 | 81,133 | +0.50(+1.01%) |
Apr 11, 2016 | 49.37 | 49.94 | 48.77 | 48.87 | 79,667 | -0.15(-0.31%) |
Apr 08, 2016 | 49.20 | 49.45 | 48.37 | 49.02 | 124,184 | +0.35(+0.73%) |
Apr 07, 2016 | 48.39 | 48.69 | 48.23 | 48.67 | 140,669 | +0.10(+0.20%) |
Apr 06, 2016 | 48.44 | 48.71 | 47.93 | 48.57 | 202,087 | +0.02(+0.04%) |
Apr 05, 2016 | 48.70 | 49.37 | 48.50 | 48.55 | 119,494 | -0.74(-1.51%) |
Apr 04, 2016 | 50.53 | 50.53 | 49.27 | 49.30 | 133,233 | -1.35(-2.66%) |
Apr 01, 2016 | 49.62 | 50.70 | 49.41 | 50.64 | 159,886 | +0.52(+1.04%) |
Mar 31, 2016 | 50.31 | 50.59 | 49.77 | 50.12 | 157,551 | -0.31(-0.61%) |
Mar 30, 2016 | 50.93 | 51.13 | 50.66 | 50.43 | 127,320 | -0.25(-0.49%) |
Mar 29, 2016 | 48.87 | 50.70 | 48.70 | 50.68 | 155,472 | +1.59(+3.25%) |
Mar 28, 2016 | 49.83 | 49.97 | 49.06 | 49.08 | 164,006 | -0.70(-1.41%) |
Mar 24, 2016 | 49.23 | 49.78 | 49.78 | 49.78 | 65,837 | +0.21(+0.43%) |
Mar 23, 2016 | 50.25 | 50.34 | 49.41 | 49.57 | 101,807 | -0.81(-1.62%) |
Mar 22, 2016 | 49.98 | 50.54 | 49.29 | 50.39 | 127,156 | +0.09(+0.18%) |
Mar 21, 2016 | 50.06 | 51.02 | 49.79 | 50.30 | 82,784 | +0.19(+0.37%) |
Mar 18, 2016 | 50.91 | 51.09 | 50.10 | 50.11 | 187,431 | -0.49(-0.96%) |
Mar 17, 2016 | 49.54 | 50.86 | 49.23 | 50.60 | 91,711 | +1.10(+2.22%) |
Mar 16, 2016 | 48.64 | 49.93 | 48.57 | 49.50 | 82,811 | +0.75(+1.54%) |
Mar 15, 2016 | 48.52 | 49.16 | 48.30 | 48.75 | 101,866 | -0.12(-0.25%) |
Mar 14, 2016 | 48.15 | 49.08 | 47.86 | 48.87 | 109,979 | +0.57(+1.17%) |
Mar 11, 2016 | 47.78 | 48.40 | 47.57 | 48.30 | 140,288 | +0.92(+1.94%) |
Mar 10, 2016 | 48.91 | 49.41 | 47.22 | 47.38 | 185,512 | -1.30(-2.67%) |
Mar 09, 2016 | 48.80 | 49.23 | 48.42 | 48.69 | 133,695 | +0.04(+0.07%) |
Mar 08, 2016 | 49.25 | 49.28 | 48.57 | 48.65 | 90,240 | -1.00(-2.02%) |
Mar 07, 2016 | 49.15 | 49.66 | 48.80 | 49.65 | 158,380 | +0.10(+0.20%) |
Mar 04, 2016 | 48.06 | 49.89 | 47.83 | 49.55 | 293,826 | +1.49(+3.10%) |
Mar 03, 2016 | 46.83 | 48.20 | 46.77 | 48.07 | 135,698 | +1.07(+2.28%) |
Mar 02, 2016 | 46.55 | 47.01 | 45.89 | 46.99 | 97,878 | +0.35(+0.74%) |