Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 62.11 | 62.26 | 60.86 | 61.85 | 217,398 | -0.23(-0.37%) |
May 30, 2017 | 62.61 | 63.15 | 61.61 | 62.08 | 156,009 | -0.88(-1.40%) |
May 26, 2017 | 62.90 | 63.48 | 62.15 | 62.96 | 141,418 | +0.02(+0.03%) |
May 25, 2017 | 63.20 | 63.60 | 62.71 | 62.94 | 231,395 | -0.11(-0.18%) |
May 24, 2017 | 63.34 | 63.54 | 62.48 | 63.06 | 201,088 | -0.27(-0.42%) |
May 23, 2017 | 62.79 | 63.81 | 61.95 | 63.32 | 128,739 | +0.65(+1.04%) |
May 22, 2017 | 62.09 | 62.84 | 61.41 | 62.67 | 179,680 | +0.75(+1.21%) |
May 19, 2017 | 61.88 | 62.67 | 61.31 | 61.92 | 160,049 | +0.00(+0.00%) |
May 18, 2017 | 60.99 | 62.33 | 60.99 | 61.92 | 177,058 | +0.61(+0.99%) |
May 17, 2017 | 63.31 | 63.59 | 60.59 | 61.31 | 243,040 | -2.84(-4.43%) |
May 16, 2017 | 63.62 | 64.19 | 62.52 | 64.15 | 148,323 | +0.57(+0.89%) |
May 15, 2017 | 63.17 | 63.98 | 62.29 | 63.59 | 134,428 | +0.65(+1.04%) |
May 12, 2017 | 62.71 | 63.15 | 58.74 | 62.94 | 120,617 | -0.21(-0.34%) |
May 11, 2017 | 64.37 | 64.52 | 62.50 | 63.15 | 170,253 | -1.55(-2.40%) |
May 10, 2017 | 64.17 | 64.78 | 63.91 | 64.70 | 149,015 | +0.24(+0.37%) |
May 09, 2017 | 65.54 | 65.95 | 63.80 | 64.46 | 207,239 | -1.00(-1.52%) |
May 08, 2017 | 65.09 | 65.58 | 64.96 | 65.46 | 180,067 | +0.32(+0.49%) |
May 05, 2017 | 65.18 | 65.21 | 63.49 | 65.14 | 177,211 | +0.31(+0.48%) |
May 04, 2017 | 65.06 | 65.82 | 64.42 | 64.83 | 128,919 | +0.36(+0.56%) |
May 03, 2017 | 63.78 | 64.60 | 63.58 | 64.47 | 138,704 | +0.31(+0.48%) |
May 02, 2017 | 64.92 | 65.43 | 63.78 | 64.16 | 222,399 | -0.71(-1.09%) |
May 01, 2017 | 64.50 | 65.43 | 63.50 | 64.87 | 195,962 | +0.85(+1.32%) |
Apr 28, 2017 | 66.42 | 66.67 | 63.95 | 64.02 | 232,587 | -2.32(-3.50%) |
Apr 27, 2017 | 68.13 | 68.38 | 65.93 | 66.34 | 195,136 | -1.64(-2.42%) |
Apr 26, 2017 | 68.96 | 69.48 | 67.91 | 67.99 | 303,130 | -0.08(-0.12%) |
Apr 25, 2017 | 68.99 | 67.68 | 68.07 | 306,865 | +0.17(+0.25%) | |
Apr 24, 2017 | 68.17 | 68.18 | 67.35 | 67.90 | 218,268 | +1.46(+2.19%) |
Apr 21, 2017 | 66.63 | 67.17 | 62.66 | 66.44 | 137,381 | -0.26(-0.38%) |
Apr 20, 2017 | 66.08 | 66.88 | 65.10 | 66.70 | 270,316 | +1.32(+2.01%) |
Apr 19, 2017 | 65.36 | 66.42 | 65.11 | 65.38 | 135,192 | +0.40(+0.61%) |
Apr 18, 2017 | 65.05 | 67.02 | 64.26 | 64.98 | 150,466 | -0.61(-0.93%) |
Apr 17, 2017 | 64.11 | 65.63 | 63.57 | 65.59 | 201,172 | +1.91(+3.00%) |
Apr 13, 2017 | 64.56 | 64.79 | 63.63 | 63.69 | 246,738 | -1.20(-1.85%) |
Apr 12, 2017 | 65.73 | 65.73 | 64.29 | 64.89 | 235,739 | -0.87(-1.32%) |
Apr 11, 2017 | 64.50 | 65.78 | 64.16 | 65.75 | 185,449 | +0.86(+1.32%) |
Apr 10, 2017 | 65.58 | 66.13 | 64.57 | 64.90 | 138,556 | -0.51(-0.78%) |
Apr 07, 2017 | 64.85 | 65.82 | 64.84 | 65.41 | 191,939 | -0.15(-0.23%) |
Apr 06, 2017 | 64.79 | 65.81 | 64.17 | 65.56 | 131,845 | +0.83(+1.28%) |
Apr 05, 2017 | 66.71 | 67.11 | 64.66 | 64.73 | 195,047 | -1.34(-2.03%) |
Apr 04, 2017 | 65.43 | 66.30 | 65.28 | 66.07 | 178,612 | +0.39(+0.59%) |
Apr 03, 2017 | 66.56 | 66.84 | 64.76 | 65.68 | 222,653 | -0.83(-1.25%) |
Mar 31, 2017 | 66.72 | 67.39 | 66.33 | 66.51 | 308,933 | -0.51(-0.76%) |
Mar 30, 2017 | 65.22 | 67.42 | 65.22 | 67.02 | 304,647 | +1.78(+2.73%) |
Mar 29, 2017 | 65.42 | 65.74 | 63.74 | 65.24 | 161,900 | -0.27(-0.42%) |
Mar 28, 2017 | 64.15 | 65.95 | 63.64 | 65.51 | 208,784 | +0.93(+1.44%) |
Mar 27, 2017 | 63.58 | 64.84 | 62.43 | 64.59 | 181,081 | -0.27(-0.41%) |
Mar 24, 2017 | 65.18 | 65.49 | 64.42 | 64.85 | 255,415 | -0.08(-0.12%) |
Mar 23, 2017 | 63.76 | 65.52 | 63.42 | 64.93 | 261,297 | +1.16(+1.81%) |
Mar 22, 2017 | 63.19 | 64.92 | 62.91 | 63.77 | 340,637 | +0.06(+0.10%) |
Mar 21, 2017 | 67.87 | 67.87 | 63.61 | 63.71 | 331,382 | -3.66(-5.43%) |
Mar 20, 2017 | 67.93 | 67.94 | 67.29 | 67.37 | 170,155 | -0.68(-1.00%) |
Mar 17, 2017 | 68.19 | 68.95 | 67.74 | 68.05 | 1,953,130 | -0.51(-0.75%) |
Mar 16, 2017 | 68.75 | 70.69 | 68.34 | 68.56 | 476,692 | +0.76(+1.12%) |
Mar 15, 2017 | 68.31 | 68.48 | 67.52 | 67.80 | 313,833 | -0.19(-0.27%) |
Mar 14, 2017 | 67.46 | 68.16 | 66.90 | 67.99 | 247,326 | +0.01(+0.01%) |
Mar 13, 2017 | 67.63 | 68.45 | 67.49 | 67.98 | 335,824 | +0.33(+0.48%) |
Mar 10, 2017 | 67.97 | 67.97 | 66.68 | 67.65 | 253,340 | +0.30(+0.45%) |
Mar 09, 2017 | 67.38 | 68.26 | 67.26 | 67.35 | 161,068 | +0.11(+0.16%) |
Mar 08, 2017 | 68.45 | 69.13 | 67.18 | 67.25 | 306,717 | -0.53(-0.78%) |
Mar 07, 2017 | 68.33 | 68.89 | 67.66 | 67.77 | 355,394 | -0.48(-0.70%) |
Mar 06, 2017 | 68.66 | 69.01 | 67.31 | 68.25 | 384,497 | -0.92(-1.32%) |
Mar 03, 2017 | 69.43 | 70.22 | 69.00 | 69.16 | 333,163 | -0.24(-0.34%) |
Mar 02, 2017 | 71.70 | 71.70 | 69.34 | 69.40 | 198,048 | -2.21(-3.09%) |
Mar 01, 2017 | 71.12 | 71.78 | 69.96 | 71.61 | 596,614 | +2.23(+3.21%) |
Feb 28, 2017 | 70.21 | 70.21 | 69.12 | 69.38 | 347,565 | -1.02(-1.45%) |
Feb 27, 2017 | 69.93 | 70.87 | 69.76 | 70.40 | 222,509 | +0.42(+0.60%) |
Feb 24, 2017 | 69.89 | 70.69 | 69.63 | 69.98 | 223,087 | -0.75(-1.06%) |
Feb 23, 2017 | 70.71 | 70.90 | 69.98 | 70.73 | 302,314 | -0.02(-0.02%) |
Feb 22, 2017 | 70.80 | 71.02 | 70.11 | 70.75 | 225,986 | -0.33(-0.47%) |
Feb 21, 2017 | 70.67 | 71.27 | 70.32 | 71.08 | 261,157 | +0.57(+0.81%) |
Feb 17, 2017 | 70.51 | 70.51 | 70.51 | 0 | +0.29(+0.41%) | |
Feb 16, 2017 | 70.25 | 70.63 | 69.43 | 70.22 | 146,414 | -0.33(-0.47%) |
Feb 15, 2017 | 70.20 | 70.76 | 69.76 | 70.55 | 234,665 | +0.30(+0.43%) |
Feb 14, 2017 | 67.89 | 70.42 | 67.69 | 70.25 | 302,062 | +2.02(+2.97%) |
Feb 13, 2017 | 68.11 | 68.98 | 68.00 | 68.23 | 145,728 | +0.56(+0.83%) |
Feb 10, 2017 | 68.02 | 68.09 | 67.08 | 67.67 | 106,414 | +0.10(+0.14%) |
Feb 09, 2017 | 66.31 | 67.93 | 65.75 | 67.57 | 120,511 | +1.36(+2.05%) |
Feb 08, 2017 | 66.43 | 66.78 | 65.31 | 66.21 | 152,473 | -0.69(-1.03%) |
Feb 07, 2017 | 67.70 | 68.03 | 66.40 | 66.90 | 122,573 | -0.46(-0.68%) |
Feb 06, 2017 | 67.91 | 68.62 | 67.22 | 67.36 | 118,119 | -1.02(-1.49%) |
Feb 03, 2017 | 67.24 | 68.45 | 66.91 | 68.38 | 195,491 | +2.14(+3.23%) |
Feb 02, 2017 | 66.42 | 66.92 | 65.60 | 66.24 | 189,667 | -0.68(-1.01%) |
Feb 01, 2017 | 68.57 | 69.11 | 66.72 | 66.92 | 247,753 | -0.99(-1.45%) |
Jan 31, 2017 | 66.73 | 68.04 | 65.26 | 67.90 | 479,379 | +0.84(+1.26%) |
Jan 30, 2017 | 67.44 | 67.44 | 66.20 | 67.06 | 214,239 | -1.13(-1.65%) |
Jan 27, 2017 | 68.68 | 68.68 | 67.66 | 68.18 | 188,954 | -0.56(-0.82%) |
Jan 26, 2017 | 68.08 | 69.23 | 68.08 | 68.75 | 285,045 | +0.77(+1.14%) |
Jan 25, 2017 | 66.08 | 69.06 | 65.20 | 67.97 | 408,132 | +1.22(+1.83%) |
Jan 24, 2017 | 65.05 | 66.86 | 64.26 | 66.75 | 508,777 | +2.17(+3.37%) |
Jan 23, 2017 | 63.92 | 64.64 | 63.57 | 64.58 | 291,065 | +0.37(+0.58%) |
Jan 20, 2017 | 63.68 | 64.81 | 63.68 | 64.21 | 171,751 | +0.72(+1.14%) |
Jan 19, 2017 | 64.47 | 65.34 | 63.02 | 63.48 | 229,765 | -0.79(-1.23%) |
Jan 18, 2017 | 64.20 | 64.36 | 63.32 | 64.28 | 167,070 | +0.62(+0.98%) |
Jan 17, 2017 | 65.24 | 65.26 | 63.56 | 63.65 | 170,539 | -2.23(-3.38%) |
Jan 13, 2017 | 65.88 | 65.88 | 65.88 | 0 | +0.90(+1.38%) | |
Jan 12, 2017 | 66.00 | 66.28 | 64.31 | 64.98 | 190,497 | -1.44(-2.17%) |
Jan 11, 2017 | 66.62 | 66.62 | 64.57 | 66.42 | 380,891 | -0.16(-0.24%) |
Jan 10, 2017 | 65.26 | 66.81 | 65.13 | 66.58 | 351,519 | +0.69(+1.04%) |
Jan 09, 2017 | 67.04 | 68.29 | 64.55 | 65.90 | 289,028 | -1.62(-2.40%) |
Jan 06, 2017 | 67.59 | 68.33 | 67.06 | 67.52 | 402,002 | -0.27(-0.40%) |
Jan 05, 2017 | 68.26 | 68.65 | 67.18 | 67.79 | 337,512 | -0.88(-1.28%) |
Jan 04, 2017 | 67.75 | 68.80 | 67.31 | 68.67 | 267,492 | +1.24(+1.84%) |
Jan 03, 2017 | 68.81 | 69.50 | 66.57 | 67.43 | 233,902 | -0.46(-0.67%) |
Dec 30, 2016 | 67.89 | 67.89 | 67.89 | 0 | -0.47(-0.68%) | |
Dec 29, 2016 | 67.74 | 68.52 | 66.35 | 68.35 | 230,518 | +0.37(+0.54%) |
Dec 28, 2016 | 68.17 | 68.53 | 67.85 | 67.98 | 322,464 | -0.02(-0.03%) |
Dec 27, 2016 | 67.44 | 68.03 | 67.35 | 68.00 | 156,948 | +0.72(+1.07%) |
Dec 23, 2016 | 67.28 | 67.28 | 67.28 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 66.64 | 67.54 | 66.58 | 67.27 | 299,594 | +0.56(+0.84%) |
Dec 21, 2016 | 66.78 | 67.34 | 66.53 | 66.71 | 715,760 | -0.22(-0.33%) |
Dec 20, 2016 | 67.00 | 67.74 | 66.30 | 66.93 | 1,088,592 | +0.03(+0.04%) |
Dec 19, 2016 | 66.84 | 67.41 | 66.27 | 66.90 | 509,814 | +0.12(+0.18%) |
Dec 16, 2016 | 68.42 | 68.91 | 66.05 | 66.78 | 1,680,752 | -1.76(-2.57%) |
Dec 15, 2016 | 69.14 | 69.50 | 68.33 | 68.54 | 544,878 | -0.43(-0.63%) |
Dec 14, 2016 | 69.34 | 69.90 | 67.78 | 68.97 | 285,412 | -0.89(-1.27%) |
Dec 13, 2016 | 70.28 | 70.71 | 68.98 | 69.86 | 300,685 | +0.13(+0.19%) |
Dec 12, 2016 | 70.98 | 71.40 | 69.20 | 69.72 | 305,432 | -1.33(-1.87%) |
Dec 09, 2016 | 70.63 | 71.30 | 69.59 | 71.05 | 385,787 | +0.42(+0.60%) |
Dec 08, 2016 | 69.46 | 70.73 | 68.72 | 70.63 | 527,872 | +1.54(+2.23%) |
Dec 07, 2016 | 68.62 | 69.38 | 68.36 | 69.09 | 500,835 | +0.38(+0.56%) |
Dec 06, 2016 | 70.02 | 70.74 | 68.66 | 68.71 | 7,252,100 | -0.92(-1.32%) |
Dec 05, 2016 | 68.52 | 70.02 | 68.44 | 69.63 | 464,294 | +2.07(+3.06%) |
Dec 02, 2016 | 67.94 | 67.94 | 66.85 | 67.56 | 197,552 | -0.38(-0.56%) |
Dec 01, 2016 | 66.91 | 68.24 | 66.28 | 67.94 | 229,042 | +1.24(+1.85%) |
Nov 30, 2016 | 66.55 | 66.88 | 66.16 | 66.70 | 147,756 | +0.77(+1.17%) |
Nov 29, 2016 | 65.86 | 66.44 | 65.51 | 65.93 | 173,713 | +0.37(+0.56%) |
Nov 28, 2016 | 65.87 | 66.95 | 65.28 | 65.56 | 170,399 | -0.67(-1.01%) |
Nov 25, 2016 | 66.82 | 66.85 | 65.93 | 66.23 | 63,714 | -0.52(-0.78%) |
Nov 23, 2016 | 66.74 | 66.74 | 66.74 | 0 | +0.74(+1.12%) | |
Nov 22, 2016 | 65.58 | 66.50 | 65.16 | 66.01 | 212,135 | +0.76(+1.17%) |
Nov 21, 2016 | 65.22 | 65.48 | 64.48 | 65.24 | 132,610 | -0.18(-0.27%) |
Nov 18, 2016 | 64.42 | 65.52 | 64.42 | 65.42 | 221,505 | +1.00(+1.55%) |
Nov 17, 2016 | 63.45 | 64.47 | 63.45 | 64.42 | 213,666 | +1.21(+1.92%) |
Nov 16, 2016 | 62.65 | 63.74 | 62.65 | 63.21 | 298,369 | -0.05(-0.08%) |
Nov 15, 2016 | 63.24 | 63.34 | 62.51 | 63.26 | 363,714 | -0.66(-1.03%) |
Nov 14, 2016 | 64.18 | 65.30 | 62.96 | 63.92 | 341,020 | +0.59(+0.93%) |
Nov 11, 2016 | 61.06 | 63.47 | 60.24 | 63.33 | 518,107 | +2.21(+3.62%) |
Nov 10, 2016 | 58.34 | 62.08 | 57.12 | 61.12 | 641,113 | +3.90(+6.81%) |
Nov 09, 2016 | 53.70 | 57.47 | 53.70 | 57.22 | 662,001 | +3.49(+6.50%) |
Nov 08, 2016 | 54.27 | 54.38 | 53.54 | 53.73 | 203,295 | -0.68(-1.26%) |
Nov 07, 2016 | 53.72 | 55.08 | 53.71 | 54.42 | 371,331 | +1.74(+3.30%) |
Nov 04, 2016 | 53.00 | 53.52 | 52.51 | 52.68 | 265,978 | -0.27(-0.51%) |
Nov 03, 2016 | 52.94 | 53.57 | 52.48 | 52.95 | 326,670 | +0.15(+0.28%) |
Nov 02, 2016 | 54.17 | 54.17 | 52.69 | 52.80 | 231,996 | -1.46(-2.68%) |
Nov 01, 2016 | 54.68 | 54.68 | 53.89 | 54.26 | 223,822 | -0.18(-0.34%) |
Oct 31, 2016 | 53.59 | 54.46 | 53.25 | 54.44 | 255,757 | +0.96(+1.79%) |
Oct 28, 2016 | 54.14 | 54.18 | 53.35 | 53.49 | 129,143 | -0.57(-1.06%) |
Oct 27, 2016 | 54.61 | 54.61 | 53.89 | 54.06 | 193,104 | -0.06(-0.11%) |
Oct 26, 2016 | 54.89 | 54.89 | 53.40 | 54.12 | 227,380 | -0.02(-0.03%) |
Oct 25, 2016 | 54.60 | 54.89 | 53.87 | 54.13 | 138,850 | -0.62(-1.14%) |
Oct 24, 2016 | 54.21 | 54.80 | 53.62 | 54.76 | 324,253 | +0.97(+1.79%) |
Oct 21, 2016 | 53.14 | 53.85 | 53.11 | 53.79 | 152,695 | +0.23(+0.43%) |
Oct 20, 2016 | 53.82 | 54.26 | 53.18 | 53.56 | 102,600 | -0.50(-0.93%) |
Oct 19, 2016 | 53.47 | 54.24 | 53.38 | 54.06 | 109,910 | +0.87(+1.63%) |
Oct 18, 2016 | 53.17 | 53.33 | 52.38 | 53.20 | 99,652 | +0.47(+0.88%) |
Oct 17, 2016 | 53.17 | 53.28 | 52.61 | 52.73 | 146,266 | -0.47(-0.89%) |
Oct 14, 2016 | 53.63 | 53.84 | 53.13 | 53.20 | 172,649 | +0.13(+0.25%) |
Oct 13, 2016 | 53.77 | 53.81 | 52.34 | 53.07 | 310,787 | -1.15(-2.12%) |
Oct 12, 2016 | 54.16 | 54.57 | 53.74 | 54.22 | 195,858 | +0.16(+0.29%) |
Oct 11, 2016 | 54.16 | 54.48 | 53.73 | 54.06 | 146,586 | -0.17(-0.31%) |
Oct 10, 2016 | 54.06 | 54.43 | 53.56 | 54.23 | 170,214 | +0.42(+0.78%) |
Oct 07, 2016 | 53.41 | 53.90 | 52.69 | 53.81 | 209,689 | +0.29(+0.54%) |
Oct 06, 2016 | 52.92 | 53.70 | 52.69 | 53.52 | 163,589 | +0.62(+1.18%) |
Oct 05, 2016 | 52.39 | 53.52 | 52.39 | 52.90 | 359,141 | +0.64(+1.23%) |
Oct 04, 2016 | 51.87 | 52.51 | 51.63 | 52.26 | 148,794 | +0.49(+0.95%) |
Oct 03, 2016 | 51.70 | 52.08 | 51.51 | 51.77 | 126,214 | -0.39(-0.76%) |
Sep 30, 2016 | 51.41 | 52.35 | 51.21 | 52.16 | 160,590 | +0.94(+1.83%) |
Sep 29, 2016 | 52.08 | 52.26 | 51.18 | 51.22 | 84,233 | -0.70(-1.35%) |
Sep 28, 2016 | 51.74 | 51.96 | 50.95 | 51.92 | 111,974 | +0.45(+0.87%) |
Sep 27, 2016 | 50.77 | 51.51 | 50.70 | 51.48 | 140,691 | +0.49(+0.96%) |
Sep 26, 2016 | 51.63 | 51.77 | 50.96 | 50.98 | 132,349 | -0.97(-1.87%) |
Sep 23, 2016 | 51.78 | 52.45 | 51.66 | 51.96 | 160,914 | +0.02(+0.03%) |
Sep 22, 2016 | 51.20 | 51.97 | 51.17 | 51.94 | 222,389 | +0.85(+1.67%) |
Sep 21, 2016 | 50.77 | 51.34 | 50.71 | 51.09 | 157,824 | +0.51(+1.01%) |
Sep 20, 2016 | 50.91 | 51.03 | 50.52 | 50.58 | 139,437 | -0.07(-0.14%) |
Sep 19, 2016 | 50.93 | 51.26 | 50.28 | 50.65 | 193,085 | +0.17(+0.33%) |
Sep 16, 2016 | 51.11 | 51.20 | 50.48 | 50.48 | 591,406 | -0.66(-1.29%) |
Sep 15, 2016 | 50.41 | 51.25 | 50.36 | 51.14 | 247,099 | +0.75(+1.50%) |
Sep 14, 2016 | 51.13 | 51.42 | 50.30 | 50.39 | 212,362 | -0.82(-1.59%) |
Sep 13, 2016 | 51.50 | 51.50 | 50.53 | 51.20 | 201,550 | -0.75(-1.44%) |
Sep 12, 2016 | 51.50 | 51.95 | 51.02 | 51.95 | 271,770 | +0.19(+0.37%) |
Sep 09, 2016 | 52.17 | 52.49 | 51.75 | 51.76 | 222,097 | -0.45(-0.86%) |
Sep 08, 2016 | 52.24 | 52.66 | 52.04 | 52.20 | 191,615 | +0.04(+0.08%) |
Sep 07, 2016 | 52.39 | 52.67 | 51.74 | 52.16 | 312,046 | -0.32(-0.61%) |
Sep 06, 2016 | 52.83 | 52.86 | 52.00 | 52.48 | 330,594 | -0.26(-0.50%) |
Sep 02, 2016 | 52.76 | 52.74 | 52.74 | 52.74 | 287,134 | +0.24(+0.45%) |
Sep 01, 2016 | 53.18 | 53.37 | 52.29 | 52.51 | 231,371 | -0.62(-1.17%) |
Aug 31, 2016 | 53.32 | 53.32 | 52.37 | 53.13 | 325,376 | -0.04(-0.08%) |
Aug 30, 2016 | 53.00 | 53.51 | 52.47 | 53.17 | 226,094 | +0.23(+0.43%) |
Aug 29, 2016 | 52.41 | 53.20 | 52.15 | 52.94 | 282,134 | +0.44(+0.83%) |
Aug 26, 2016 | 52.22 | 52.72 | 51.78 | 52.51 | 230,467 | +0.31(+0.59%) |
Aug 25, 2016 | 52.13 | 52.54 | 51.71 | 52.20 | 275,267 | +0.09(+0.17%) |
Aug 24, 2016 | 51.90 | 52.12 | 51.65 | 52.11 | 168,785 | +0.30(+0.57%) |
Aug 23, 2016 | 51.79 | 52.08 | 51.71 | 51.82 | 191,307 | +0.17(+0.32%) |
Aug 22, 2016 | 51.21 | 51.79 | 50.88 | 51.65 | 188,027 | +0.48(+0.94%) |
Aug 19, 2016 | 51.12 | 51.41 | 50.54 | 51.17 | 174,618 | -0.11(-0.22%) |
Aug 18, 2016 | 50.95 | 51.53 | 50.73 | 51.28 | 148,615 | +0.30(+0.58%) |
Aug 17, 2016 | 50.60 | 51.26 | 50.59 | 50.99 | 262,490 | +0.34(+0.67%) |
Aug 16, 2016 | 50.52 | 50.89 | 50.26 | 50.65 | 169,041 | -0.04(-0.09%) |
Aug 15, 2016 | 49.90 | 50.69 | 49.87 | 50.69 | 164,172 | +0.78(+1.56%) |
Aug 12, 2016 | 49.83 | 50.04 | 49.63 | 49.91 | 158,347 | -0.22(-0.44%) |
Aug 11, 2016 | 49.85 | 50.18 | 49.19 | 50.13 | 129,768 | +0.31(+0.61%) |
Aug 10, 2016 | 49.72 | 49.96 | 49.50 | 49.82 | 266,842 | -0.03(-0.05%) |
Aug 09, 2016 | 49.82 | 50.03 | 49.45 | 49.85 | 146,040 | +0.03(+0.05%) |
Aug 08, 2016 | 49.94 | 50.12 | 49.57 | 49.82 | 151,690 | +0.09(+0.18%) |
Aug 05, 2016 | 48.86 | 49.74 | 48.64 | 49.74 | 230,613 | +1.43(+2.97%) |
Aug 04, 2016 | 48.07 | 48.54 | 47.85 | 48.30 | 114,504 | +0.24(+0.49%) |
Aug 03, 2016 | 47.53 | 48.18 | 47.53 | 48.07 | 104,789 | +0.58(+1.21%) |
Aug 02, 2016 | 47.97 | 48.10 | 47.29 | 47.49 | 200,676 | -0.45(-0.95%) |
Aug 01, 2016 | 48.33 | 49.00 | 47.77 | 47.95 | 259,760 | -0.47(-0.97%) |
Jul 29, 2016 | 48.73 | 49.35 | 48.30 | 48.42 | 160,530 | -0.51(-1.04%) |
Jul 28, 2016 | 48.84 | 49.18 | 48.26 | 48.92 | 175,982 | -0.10(-0.20%) |
Jul 27, 2016 | 49.47 | 49.71 | 48.70 | 49.02 | 288,843 | +0.28(+0.57%) |
Jul 26, 2016 | 48.21 | 48.86 | 48.16 | 48.74 | 173,498 | +0.30(+0.61%) |
Jul 25, 2016 | 48.33 | 48.58 | 48.06 | 48.44 | 122,544 | -0.08(-0.16%) |
Jul 22, 2016 | 47.99 | 48.76 | 47.64 | 48.52 | 154,132 | +0.73(+1.54%) |
Jul 21, 2016 | 48.64 | 48.64 | 47.70 | 47.79 | 164,271 | -0.76(-1.57%) |
Jul 20, 2016 | 48.85 | 48.85 | 48.32 | 48.55 | 167,999 | -0.01(-0.02%) |
Jul 19, 2016 | 48.34 | 49.01 | 48.17 | 48.56 | 124,041 | -0.10(-0.22%) |
Jul 18, 2016 | 49.19 | 49.25 | 48.56 | 48.66 | 148,987 | -0.52(-1.05%) |
Jul 15, 2016 | 49.31 | 49.46 | 48.84 | 49.18 | 142,324 | +0.19(+0.39%) |
Jul 14, 2016 | 49.19 | 49.74 | 48.90 | 48.99 | 391,739 | +0.58(+1.19%) |
Jul 13, 2016 | 48.57 | 48.77 | 48.18 | 48.41 | 272,894 | -0.19(-0.40%) |
Jul 12, 2016 | 47.79 | 48.81 | 47.79 | 48.60 | 198,282 | +1.23(+2.60%) |
Jul 11, 2016 | 47.04 | 47.76 | 46.77 | 47.37 | 174,148 | +0.66(+1.40%) |
Jul 08, 2016 | 46.89 | 47.18 | 46.10 | 46.71 | 224,634 | +0.61(+1.33%) |
Jul 07, 2016 | 45.74 | 46.60 | 45.65 | 46.10 | 377,783 | +0.99(+2.19%) |
Jul 05, 2016 | 45.44 | 45.44 | 44.60 | 45.11 | 460,060 | -0.73(-1.58%) |
Jul 01, 2016 | 45.95 | 45.84 | 45.84 | 45.84 | 314,256 | -0.66(-1.41%) |
Jun 30, 2016 | 45.59 | 46.50 | 44.38 | 46.50 | 272,357 | +1.14(+2.50%) |
Jun 29, 2016 | 45.04 | 45.58 | 44.56 | 45.36 | 185,966 | +0.86(+1.92%) |
Jun 28, 2016 | 44.68 | 44.79 | 42.70 | 44.50 | 330,755 | +0.66(+1.49%) |
Jun 27, 2016 | 45.60 | 45.60 | 43.60 | 43.85 | 350,810 | -2.42(-5.23%) |
Jun 24, 2016 | 47.14 | 48.29 | 46.22 | 46.27 | 1,222,604 | -3.46(-6.96%) |
Jun 23, 2016 | 48.60 | 49.81 | 48.08 | 49.73 | 292,272 | +1.77(+3.70%) |
Jun 22, 2016 | 48.50 | 48.85 | 47.88 | 47.95 | 171,258 | -0.61(-1.26%) |
Jun 21, 2016 | 48.29 | 48.67 | 47.81 | 48.57 | 246,417 | +0.36(+0.74%) |
Jun 20, 2016 | 48.09 | 49.04 | 47.53 | 48.21 | 147,990 | +0.76(+1.60%) |
Jun 17, 2016 | 47.53 | 48.05 | 47.09 | 47.45 | 365,210 | +0.06(+0.13%) |
Jun 16, 2016 | 47.76 | 47.92 | 46.80 | 47.39 | 216,213 | -0.55(-1.15%) |
Jun 15, 2016 | 48.24 | 48.72 | 47.86 | 47.94 | 164,796 | -0.07(-0.15%) |
Jun 14, 2016 | 48.72 | 49.50 | 47.75 | 48.01 | 178,585 | -0.87(-1.77%) |
Jun 13, 2016 | 49.13 | 49.61 | 48.66 | 48.87 | 210,958 | -0.36(-0.73%) |
Jun 10, 2016 | 49.24 | 49.89 | 49.04 | 49.23 | 237,948 | -0.78(-1.56%) |
Jun 09, 2016 | 50.28 | 50.28 | 49.28 | 50.01 | 134,597 | -0.48(-0.95%) |
Jun 08, 2016 | 50.33 | 50.83 | 50.00 | 50.49 | 119,235 | +0.20(+0.39%) |
Jun 07, 2016 | 50.29 | 50.68 | 50.01 | 50.29 | 137,276 | -0.02(-0.03%) |
Jun 06, 2016 | 50.11 | 51.24 | 49.74 | 50.31 | 255,625 | +0.22(+0.43%) |
Jun 03, 2016 | 50.17 | 50.27 | 48.65 | 50.09 | 269,501 | -0.67(-1.32%) |
Jun 02, 2016 | 50.49 | 50.80 | 49.73 | 50.76 | 172,232 | +0.19(+0.38%) |