Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 45.90 | 46.27 | 45.90 | 46.13 | 155,189 | +0.35(+0.76%) |
Apr 27, 2017 | 44.87 | 45.81 | 44.76 | 45.78 | 149,855 | +0.92(+2.05%) |
Apr 26, 2017 | 44.07 | 44.95 | 44.07 | 44.86 | 142,498 | +0.84(+1.91%) |
Apr 25, 2017 | 44.78 | 45.24 | 43.99 | 44.02 | 103,964 | -0.45(-1.01%) |
Apr 24, 2017 | 44.38 | 44.70 | 43.84 | 44.47 | 108,578 | +0.69(+1.58%) |
Apr 21, 2017 | 44.62 | 44.74 | 42.93 | 43.78 | 146,335 | -0.81(-1.82%) |
Apr 20, 2017 | 44.50 | 44.75 | 44.16 | 44.59 | 54,573 | +0.23(+0.52%) |
Apr 19, 2017 | 44.40 | 44.80 | 44.22 | 44.36 | 78,980 | +0.07(+0.16%) |
Apr 18, 2017 | 44.25 | 44.40 | 43.86 | 44.29 | 76,710 | -0.11(-0.25%) |
Apr 17, 2017 | 43.00 | 44.69 | 42.95 | 44.40 | 154,297 | +1.36(+3.16%) |
Apr 13, 2017 | 42.96 | 43.26 | 42.84 | 43.04 | 72,263 | -0.12(-0.28%) |
Apr 12, 2017 | 43.12 | 43.34 | 42.89 | 43.16 | 103,589 | -0.18(-0.42%) |
Apr 11, 2017 | 43.23 | 43.41 | 42.89 | 43.34 | 72,374 | +0.02(+0.05%) |
Apr 10, 2017 | 43.40 | 43.75 | 43.11 | 43.32 | 61,948 | -0.05(-0.12%) |
Apr 07, 2017 | 43.25 | 43.60 | 42.83 | 43.37 | 135,165 | -0.05(-0.12%) |
Apr 06, 2017 | 43.52 | 43.65 | 42.88 | 43.42 | 82,140 | -0.06(-0.14%) |
Apr 05, 2017 | 43.46 | 43.94 | 43.11 | 43.48 | 119,923 | +0.25(+0.58%) |
Apr 04, 2017 | 43.15 | 43.57 | 43.03 | 43.23 | 160,698 | +0.11(+0.26%) |
Apr 03, 2017 | 43.47 | 43.82 | 42.73 | 43.12 | 164,081 | -0.32(-0.74%) |
Mar 31, 2017 | 43.11 | 43.61 | 42.79 | 43.44 | 99,053 | +0.25(+0.58%) |
Mar 30, 2017 | 42.22 | 43.26 | 42.18 | 43.19 | 111,722 | +0.91(+2.15%) |
Mar 29, 2017 | 42.57 | 42.82 | 42.17 | 42.28 | 65,395 | -0.28(-0.66%) |
Mar 28, 2017 | 42.50 | 42.79 | 41.64 | 42.56 | 111,644 | -0.11(-0.26%) |
Mar 27, 2017 | 42.13 | 42.79 | 41.95 | 42.67 | 85,999 | +0.32(+0.76%) |
Mar 24, 2017 | 41.77 | 42.55 | 41.77 | 42.35 | 123,614 | +0.63(+1.51%) |
Mar 23, 2017 | 42.02 | 42.60 | 41.65 | 41.72 | 81,318 | -0.43(-1.02%) |
Mar 22, 2017 | 42.72 | 42.92 | 41.88 | 42.15 | 79,155 | -0.54(-1.26%) |
Mar 21, 2017 | 42.66 | 42.97 | 42.29 | 42.69 | 112,988 | +0.16(+0.38%) |
Mar 20, 2017 | 43.16 | 43.16 | 42.48 | 42.53 | 84,234 | -0.62(-1.44%) |
Mar 17, 2017 | 42.78 | 43.30 | 42.53 | 43.15 | 214,621 | +0.24(+0.56%) |
Mar 16, 2017 | 42.87 | 43.03 | 42.37 | 42.91 | 132,651 | -0.28(-0.65%) |
Mar 15, 2017 | 44.31 | 44.40 | 43.07 | 43.19 | 165,758 | -0.83(-1.89%) |
Mar 14, 2017 | 43.76 | 44.40 | 43.71 | 44.02 | 137,635 | +0.11(+0.25%) |
Mar 13, 2017 | 44.44 | 44.59 | 43.83 | 43.91 | 105,119 | -0.68(-1.53%) |
Mar 10, 2017 | 44.22 | 44.65 | 43.70 | 44.59 | 140,928 | +0.71(+1.62%) |
Mar 09, 2017 | 44.31 | 44.76 | 43.87 | 43.88 | 97,828 | -0.35(-0.79%) |
Mar 08, 2017 | 43.85 | 44.54 | 43.80 | 44.23 | 129,399 | +0.39(+0.89%) |
Mar 07, 2017 | 44.50 | 44.93 | 43.71 | 43.84 | 117,130 | -1.04(-2.32%) |
Mar 06, 2017 | 45.76 | 46.05 | 44.52 | 44.88 | 109,203 | -1.30(-2.82%) |
Mar 03, 2017 | 46.40 | 46.43 | 45.76 | 46.18 | 97,414 | -0.35(-0.75%) |
Mar 02, 2017 | 46.88 | 47.01 | 46.48 | 46.53 | 78,883 | -0.30(-0.64%) |
Mar 01, 2017 | 47.36 | 47.90 | 46.11 | 46.83 | 117,934 | +0.04(+0.09%) |
Feb 28, 2017 | 48.38 | 48.38 | 46.39 | 46.79 | 154,363 | -1.70(-3.51%) |
Feb 27, 2017 | 49.74 | 49.89 | 47.97 | 48.49 | 171,752 | -1.26(-2.53%) |
Feb 24, 2017 | 49.27 | 49.80 | 49.27 | 49.75 | 103,685 | +0.18(+0.36%) |
Feb 23, 2017 | 49.22 | 49.61 | 48.95 | 49.57 | 117,294 | +0.48(+0.98%) |
Feb 22, 2017 | 49.08 | 49.35 | 48.93 | 49.09 | 162,848 | -0.11(-0.22%) |
Feb 21, 2017 | 48.92 | 49.77 | 48.84 | 49.20 | 141,744 | +0.22(+0.45%) |
Feb 17, 2017 | 48.98 | 48.98 | 48.98 | 0 | -0.04(-0.08%) | |
Feb 16, 2017 | 52.23 | 52.30 | 48.26 | 49.02 | 429,161 | -3.21(-6.15%) |
Feb 15, 2017 | 51.67 | 52.39 | 51.56 | 52.23 | 72,637 | +0.64(+1.24%) |
Feb 14, 2017 | 51.48 | 51.96 | 51.34 | 51.59 | 88,827 | -0.04(-0.08%) |
Feb 13, 2017 | 51.52 | 51.81 | 51.29 | 51.63 | 40,712 | +0.24(+0.47%) |
Feb 10, 2017 | 51.44 | 51.81 | 50.96 | 51.39 | 53,573 | +0.27(+0.53%) |
Feb 09, 2017 | 50.08 | 51.23 | 50.08 | 51.12 | 92,421 | +0.85(+1.69%) |
Feb 08, 2017 | 50.20 | 50.52 | 49.96 | 50.27 | 37,575 | -0.03(-0.06%) |
Feb 07, 2017 | 50.47 | 50.51 | 49.97 | 50.30 | 49,664 | -0.01(-0.02%) |
Feb 06, 2017 | 50.10 | 50.35 | 49.82 | 50.31 | 64,382 | -0.04(-0.08%) |
Feb 03, 2017 | 50.61 | 50.61 | 50.12 | 50.35 | 60,190 | +0.18(+0.36%) |
Feb 02, 2017 | 49.94 | 50.40 | 49.06 | 50.17 | 74,990 | +0.15(+0.30%) |
Feb 01, 2017 | 50.93 | 51.00 | 49.84 | 50.02 | 82,036 | -0.52(-1.03%) |
Jan 31, 2017 | 49.63 | 50.75 | 49.49 | 50.54 | 73,241 | +0.80(+1.61%) |
Jan 30, 2017 | 49.94 | 49.94 | 49.08 | 49.74 | 65,314 | -0.39(-0.78%) |
Jan 27, 2017 | 50.17 | 50.40 | 49.96 | 50.13 | 43,049 | -0.14(-0.28%) |
Jan 26, 2017 | 50.39 | 50.86 | 50.13 | 50.27 | 49,796 | -0.41(-0.81%) |
Jan 25, 2017 | 50.97 | 51.30 | 50.44 | 50.68 | 92,771 | +0.00(+0.00%) |
Jan 24, 2017 | 49.73 | 50.74 | 49.56 | 50.68 | 80,830 | +0.84(+1.69%) |
Jan 23, 2017 | 50.09 | 50.45 | 49.76 | 49.84 | 66,491 | -0.21(-0.43%) |
Jan 20, 2017 | 50.13 | 50.28 | 49.83 | 50.05 | 84,486 | +0.05(+0.11%) |
Jan 19, 2017 | 50.27 | 50.27 | 49.85 | 50.00 | 99,650 | -0.14(-0.28%) |
Jan 18, 2017 | 50.38 | 50.45 | 49.91 | 50.14 | 87,117 | +0.08(+0.16%) |
Jan 17, 2017 | 50.00 | 50.70 | 49.63 | 50.06 | 110,126 | +0.03(+0.06%) |
Jan 13, 2017 | 50.03 | 50.03 | 50.03 | 0 | -0.09(-0.18%) | |
Jan 12, 2017 | 49.74 | 50.56 | 48.96 | 50.12 | 112,108 | +0.12(+0.24%) |
Jan 11, 2017 | 50.93 | 50.94 | 49.62 | 50.00 | 366,933 | -0.78(-1.54%) |
Jan 10, 2017 | 50.75 | 51.15 | 50.54 | 50.78 | 75,570 | +0.03(+0.06%) |
Jan 09, 2017 | 50.77 | 50.96 | 50.53 | 50.75 | 95,734 | -0.06(-0.12%) |
Jan 06, 2017 | 50.59 | 51.10 | 49.86 | 50.81 | 174,232 | +0.48(+0.95%) |
Jan 05, 2017 | 50.67 | 50.98 | 50.19 | 50.33 | 185,088 | -0.41(-0.81%) |
Jan 04, 2017 | 50.00 | 50.99 | 49.29 | 50.74 | 137,543 | +0.63(+1.26%) |
Jan 03, 2017 | 49.30 | 50.32 | 48.90 | 50.11 | 138,117 | +1.15(+2.35%) |
Dec 30, 2016 | 48.96 | 48.96 | 48.96 | 0 | -0.23(-0.47%) | |
Dec 29, 2016 | 48.91 | 49.63 | 48.91 | 49.19 | 39,339 | +0.20(+0.41%) |
Dec 28, 2016 | 49.69 | 49.86 | 48.45 | 48.99 | 79,371 | -0.76(-1.53%) |
Dec 27, 2016 | 49.37 | 49.92 | 48.79 | 49.75 | 60,294 | +0.22(+0.44%) |
Dec 23, 2016 | 49.53 | 49.53 | 49.53 | 0 | +0.90(+1.85%) | |
Dec 22, 2016 | 48.71 | 49.09 | 47.96 | 48.63 | 73,894 | +0.02(+0.04%) |
Dec 21, 2016 | 48.90 | 49.09 | 48.42 | 48.61 | 57,360 | -0.26(-0.53%) |
Dec 20, 2016 | 48.40 | 48.98 | 48.11 | 48.87 | 93,234 | +0.64(+1.33%) |
Dec 19, 2016 | 48.87 | 49.17 | 47.73 | 48.23 | 156,545 | -0.82(-1.67%) |
Dec 16, 2016 | 49.30 | 49.40 | 48.74 | 49.05 | 225,472 | -0.11(-0.22%) |
Dec 15, 2016 | 49.13 | 49.24 | 48.83 | 49.16 | 97,295 | +0.19(+0.39%) |
Dec 14, 2016 | 49.77 | 50.19 | 48.76 | 48.97 | 168,411 | -1.05(-2.10%) |
Dec 13, 2016 | 49.95 | 50.15 | 49.84 | 50.02 | 118,534 | +0.26(+0.52%) |
Dec 12, 2016 | 49.60 | 50.16 | 49.31 | 49.76 | 105,560 | +0.12(+0.24%) |
Dec 09, 2016 | 48.25 | 49.70 | 47.36 | 49.64 | 129,317 | +1.50(+3.12%) |
Dec 08, 2016 | 47.83 | 48.23 | 47.27 | 48.14 | 130,610 | +0.43(+0.90%) |
Dec 07, 2016 | 47.45 | 47.84 | 46.52 | 47.71 | 91,674 | +0.21(+0.44%) |
Dec 06, 2016 | 47.23 | 47.86 | 46.61 | 47.50 | 78,012 | +0.22(+0.47%) |
Dec 05, 2016 | 46.81 | 47.29 | 46.57 | 47.28 | 107,689 | +0.77(+1.66%) |
Dec 02, 2016 | 46.81 | 47.10 | 46.37 | 46.51 | 100,071 | -0.43(-0.91%) |
Dec 01, 2016 | 46.53 | 47.18 | 46.41 | 46.94 | 147,901 | +0.28(+0.59%) |
Nov 30, 2016 | 46.59 | 46.84 | 45.93 | 46.66 | 108,284 | +0.32(+0.69%) |
Nov 29, 2016 | 46.05 | 46.54 | 45.70 | 46.34 | 97,019 | +0.24(+0.52%) |
Nov 28, 2016 | 46.67 | 46.67 | 45.64 | 46.10 | 119,998 | -0.53(-1.14%) |
Nov 25, 2016 | 46.66 | 46.79 | 46.17 | 46.63 | 39,349 | -0.10(-0.21%) |
Nov 23, 2016 | 46.73 | 46.73 | 46.73 | 0 | +0.60(+1.30%) | |
Nov 22, 2016 | 46.19 | 46.24 | 45.52 | 46.13 | 90,371 | +0.12(+0.26%) |
Nov 21, 2016 | 45.22 | 46.01 | 45.22 | 46.01 | 61,458 | +0.74(+1.63%) |
Nov 18, 2016 | 45.05 | 45.30 | 44.76 | 45.27 | 83,840 | +0.18(+0.40%) |
Nov 17, 2016 | 44.56 | 45.33 | 44.56 | 45.09 | 72,697 | +0.41(+0.92%) |
Nov 16, 2016 | 43.94 | 44.86 | 43.71 | 44.68 | 144,081 | +0.74(+1.68%) |
Nov 15, 2016 | 44.51 | 44.90 | 43.75 | 43.94 | 156,191 | -0.62(-1.39%) |
Nov 14, 2016 | 45.92 | 46.18 | 44.30 | 44.56 | 169,502 | -1.00(-2.19%) |
Nov 11, 2016 | 45.32 | 45.95 | 44.63 | 45.56 | 176,737 | +0.22(+0.49%) |
Nov 10, 2016 | 44.24 | 45.48 | 43.83 | 45.34 | 214,201 | +1.78(+4.09%) |
Nov 09, 2016 | 42.79 | 44.03 | 42.74 | 43.56 | 173,278 | +0.41(+0.95%) |
Nov 08, 2016 | 43.93 | 44.16 | 43.04 | 43.15 | 85,143 | -1.11(-2.51%) |
Nov 07, 2016 | 42.53 | 44.32 | 41.98 | 44.26 | 183,300 | +2.52(+6.04%) |
Nov 04, 2016 | 41.40 | 42.67 | 41.40 | 41.74 | 136,947 | +0.30(+0.72%) |
Nov 03, 2016 | 42.23 | 43.14 | 41.38 | 41.44 | 73,665 | -0.87(-2.06%) |
Nov 02, 2016 | 43.67 | 43.78 | 42.29 | 42.31 | 89,453 | -1.54(-3.51%) |
Nov 01, 2016 | 44.27 | 44.65 | 43.55 | 43.85 | 83,403 | -0.51(-1.15%) |
Oct 31, 2016 | 43.02 | 44.50 | 42.39 | 44.36 | 120,553 | +1.36(+3.16%) |
Oct 28, 2016 | 43.82 | 43.87 | 42.09 | 43.00 | 109,915 | -1.06(-2.41%) |
Oct 27, 2016 | 44.15 | 45.48 | 43.00 | 44.06 | 259,469 | +1.33(+3.11%) |
Oct 26, 2016 | 42.88 | 43.22 | 42.40 | 42.73 | 108,745 | -0.45(-1.04%) |
Oct 25, 2016 | 43.97 | 44.07 | 43.10 | 43.18 | 62,603 | -0.81(-1.84%) |
Oct 24, 2016 | 43.79 | 44.37 | 43.52 | 43.99 | 57,407 | +0.34(+0.78%) |
Oct 21, 2016 | 43.90 | 44.00 | 43.32 | 43.65 | 72,140 | -0.78(-1.76%) |
Oct 20, 2016 | 43.99 | 44.49 | 43.27 | 44.43 | 118,703 | +0.39(+0.89%) |
Oct 19, 2016 | 45.04 | 45.04 | 44.02 | 44.04 | 61,907 | -0.93(-2.07%) |
Oct 18, 2016 | 45.24 | 45.62 | 44.71 | 44.97 | 70,213 | +0.24(+0.54%) |
Oct 17, 2016 | 44.29 | 44.91 | 44.10 | 44.73 | 90,698 | +0.23(+0.52%) |
Oct 14, 2016 | 45.42 | 45.95 | 44.49 | 44.50 | 241,463 | -0.80(-1.77%) |
Oct 13, 2016 | 46.25 | 46.51 | 45.26 | 45.30 | 140,524 | -1.28(-2.75%) |
Oct 12, 2016 | 46.80 | 47.10 | 46.25 | 46.58 | 52,712 | -0.17(-0.36%) |
Oct 11, 2016 | 47.85 | 47.85 | 46.25 | 46.75 | 59,102 | -1.07(-2.24%) |
Oct 10, 2016 | 48.14 | 48.40 | 47.77 | 47.82 | 45,654 | +0.17(+0.36%) |
Oct 07, 2016 | 48.07 | 48.07 | 47.13 | 47.65 | 47,746 | -0.26(-0.54%) |
Oct 06, 2016 | 47.82 | 48.36 | 47.41 | 47.91 | 68,525 | -0.11(-0.23%) |
Oct 05, 2016 | 46.93 | 48.16 | 46.78 | 48.02 | 121,400 | +1.27(+2.72%) |
Oct 04, 2016 | 47.50 | 47.92 | 46.60 | 46.75 | 54,091 | -0.81(-1.70%) |
Oct 03, 2016 | 47.45 | 47.60 | 46.85 | 47.56 | 95,078 | -0.29(-0.61%) |
Sep 30, 2016 | 46.37 | 47.98 | 45.89 | 47.85 | 236,947 | +1.75(+3.80%) |
Sep 29, 2016 | 46.76 | 46.85 | 45.89 | 46.10 | 67,802 | -0.65(-1.39%) |
Sep 28, 2016 | 46.70 | 46.78 | 45.89 | 46.75 | 53,369 | +0.27(+0.58%) |
Sep 27, 2016 | 45.85 | 46.61 | 45.47 | 46.48 | 88,049 | +0.66(+1.44%) |
Sep 26, 2016 | 46.55 | 46.77 | 45.78 | 45.82 | 101,289 | -1.10(-2.34%) |
Sep 23, 2016 | 47.69 | 47.91 | 46.62 | 46.92 | 113,605 | -1.07(-2.23%) |
Sep 22, 2016 | 48.14 | 48.20 | 47.52 | 47.99 | 128,681 | +0.06(+0.13%) |
Sep 21, 2016 | 47.54 | 48.07 | 46.84 | 47.93 | 142,791 | +0.34(+0.71%) |
Sep 20, 2016 | 47.76 | 47.94 | 47.52 | 47.59 | 42,096 | +0.10(+0.21%) |
Sep 19, 2016 | 47.15 | 47.80 | 47.09 | 47.49 | 65,397 | +0.12(+0.25%) |
Sep 16, 2016 | 47.34 | 47.57 | 47.01 | 47.37 | 133,627 | +0.09(+0.19%) |
Sep 15, 2016 | 46.79 | 47.79 | 46.22 | 47.28 | 62,311 | +0.30(+0.64%) |
Sep 14, 2016 | 47.07 | 47.65 | 46.69 | 46.98 | 73,550 | +0.09(+0.19%) |
Sep 13, 2016 | 46.65 | 47.22 | 46.26 | 46.89 | 102,136 | -0.34(-0.72%) |
Sep 12, 2016 | 45.46 | 47.24 | 45.25 | 47.23 | 118,639 | +1.32(+2.88%) |
Sep 09, 2016 | 46.99 | 47.05 | 45.86 | 45.91 | 121,383 | -1.58(-3.33%) |
Sep 08, 2016 | 48.31 | 48.49 | 47.25 | 47.49 | 85,259 | -0.82(-1.70%) |
Sep 07, 2016 | 48.34 | 48.66 | 47.90 | 48.31 | 121,684 | -0.03(-0.06%) |
Sep 06, 2016 | 47.96 | 49.00 | 47.96 | 48.34 | 106,210 | +0.45(+0.94%) |
Sep 02, 2016 | 48.00 | 47.89 | 47.89 | 47.89 | 90,700 | -0.05(-0.10%) |
Sep 01, 2016 | 47.40 | 47.98 | 46.64 | 47.94 | 105,090 | +0.70(+1.48%) |
Aug 31, 2016 | 47.40 | 47.83 | 46.99 | 47.24 | 94,189 | -0.21(-0.44%) |
Aug 30, 2016 | 47.88 | 48.10 | 47.30 | 47.45 | 74,105 | -0.54(-1.13%) |
Aug 29, 2016 | 48.08 | 48.41 | 47.88 | 47.99 | 91,567 | -0.37(-0.77%) |
Aug 26, 2016 | 48.65 | 49.25 | 48.16 | 48.36 | 90,594 | -0.36(-0.74%) |
Aug 25, 2016 | 49.01 | 49.26 | 48.50 | 48.72 | 64,737 | -0.34(-0.69%) |
Aug 24, 2016 | 49.60 | 49.92 | 48.90 | 49.06 | 97,947 | -0.69(-1.39%) |
Aug 23, 2016 | 49.89 | 50.08 | 49.65 | 49.75 | 82,733 | +0.25(+0.51%) |
Aug 22, 2016 | 49.53 | 50.49 | 49.11 | 49.50 | 137,717 | -0.32(-0.64%) |
Aug 19, 2016 | 49.56 | 50.35 | 49.28 | 49.82 | 161,198 | +0.04(+0.08%) |
Aug 18, 2016 | 48.65 | 49.84 | 48.56 | 49.78 | 138,152 | +1.13(+2.32%) |
Aug 17, 2016 | 49.55 | 49.91 | 48.15 | 48.65 | 106,475 | -0.68(-1.38%) |
Aug 16, 2016 | 49.32 | 49.77 | 49.26 | 49.33 | 112,657 | -0.27(-0.54%) |
Aug 15, 2016 | 49.23 | 49.94 | 49.23 | 49.60 | 109,310 | +0.81(+1.66%) |
Aug 12, 2016 | 48.60 | 48.98 | 48.44 | 48.79 | 138,129 | -0.15(-0.31%) |
Aug 11, 2016 | 48.31 | 49.05 | 48.31 | 48.94 | 103,336 | +0.90(+1.87%) |
Aug 10, 2016 | 48.15 | 48.21 | 47.65 | 48.04 | 83,814 | -0.02(-0.04%) |
Aug 09, 2016 | 47.33 | 48.53 | 47.31 | 48.06 | 149,356 | +0.55(+1.16%) |
Aug 08, 2016 | 48.83 | 49.12 | 47.30 | 47.51 | 163,381 | -1.40(-2.86%) |
Aug 05, 2016 | 48.15 | 49.05 | 48.15 | 48.91 | 125,403 | +0.80(+1.66%) |
Aug 04, 2016 | 47.96 | 48.94 | 47.92 | 48.11 | 118,846 | +0.01(+0.02%) |
Aug 03, 2016 | 49.20 | 49.20 | 47.82 | 48.10 | 175,574 | -0.90(-1.84%) |
Aug 02, 2016 | 50.60 | 50.87 | 48.52 | 49.00 | 233,922 | -1.64(-3.24%) |
Aug 01, 2016 | 50.30 | 53.50 | 50.30 | 50.64 | 433,749 | +0.72(+1.44%) |
Jul 29, 2016 | 49.11 | 50.10 | 49.09 | 49.92 | 240,229 | +0.70(+1.42%) |
Jul 28, 2016 | 53.30 | 53.49 | 48.74 | 49.22 | 380,470 | -3.36(-6.39%) |
Jul 27, 2016 | 51.88 | 52.76 | 51.69 | 52.58 | 117,864 | +0.75(+1.45%) |
Jul 26, 2016 | 51.92 | 52.37 | 51.65 | 51.83 | 107,501 | +0.02(+0.04%) |
Jul 25, 2016 | 52.30 | 52.79 | 51.62 | 51.81 | 92,728 | -0.57(-1.09%) |
Jul 22, 2016 | 52.33 | 52.57 | 51.88 | 52.38 | 66,470 | +0.14(+0.27%) |
Jul 21, 2016 | 52.24 | 52.67 | 52.04 | 52.24 | 86,521 | +0.17(+0.33%) |
Jul 20, 2016 | 52.32 | 52.40 | 52.02 | 52.07 | 83,007 | -0.05(-0.10%) |
Jul 19, 2016 | 52.05 | 52.65 | 52.02 | 52.12 | 94,380 | -0.19(-0.36%) |
Jul 18, 2016 | 52.66 | 53.13 | 52.10 | 52.31 | 111,118 | -0.18(-0.34%) |
Jul 15, 2016 | 52.98 | 53.17 | 52.40 | 52.49 | 62,329 | -0.15(-0.28%) |
Jul 14, 2016 | 53.09 | 53.27 | 52.50 | 52.64 | 102,174 | -0.20(-0.38%) |
Jul 13, 2016 | 53.06 | 53.74 | 52.67 | 52.84 | 66,849 | -0.35(-0.66%) |
Jul 12, 2016 | 53.25 | 53.74 | 52.81 | 53.19 | 73,210 | +0.40(+0.76%) |
Jul 11, 2016 | 53.65 | 53.65 | 52.68 | 52.79 | 96,263 | -0.51(-0.96%) |
Jul 08, 2016 | 52.70 | 53.85 | 52.36 | 53.30 | 78,218 | +0.94(+1.80%) |
Jul 07, 2016 | 53.22 | 53.63 | 52.07 | 52.36 | 151,237 | -1.47(-2.73%) |
Jul 05, 2016 | 54.28 | 54.96 | 53.37 | 53.83 | 202,543 | -0.43(-0.79%) |
Jul 01, 2016 | 53.56 | 54.26 | 54.26 | 54.26 | 122,800 | +0.61(+1.14%) |
Jun 30, 2016 | 52.44 | 53.68 | 52.06 | 53.65 | 148,451 | +1.35(+2.58%) |
Jun 29, 2016 | 51.44 | 52.70 | 51.36 | 52.30 | 150,930 | +1.37(+2.69%) |
Jun 28, 2016 | 50.74 | 51.48 | 50.52 | 50.93 | 177,593 | +0.76(+1.51%) |
Jun 27, 2016 | 50.37 | 51.37 | 50.14 | 50.17 | 260,030 | -0.92(-1.80%) |
Jun 24, 2016 | 48.98 | 51.35 | 48.37 | 51.09 | 235,862 | -0.01(-0.02%) |
Jun 23, 2016 | 50.50 | 51.44 | 50.50 | 51.10 | 91,445 | +0.83(+1.65%) |
Jun 22, 2016 | 50.10 | 50.48 | 49.85 | 50.27 | 155,736 | +0.10(+0.20%) |
Jun 21, 2016 | 49.70 | 50.47 | 49.54 | 50.17 | 83,232 | +0.38(+0.76%) |
Jun 20, 2016 | 49.79 | 49.83 | 49.29 | 49.79 | 95,424 | +0.69(+1.41%) |
Jun 17, 2016 | 50.07 | 50.29 | 49.00 | 49.10 | 236,774 | -1.01(-2.02%) |
Jun 16, 2016 | 49.49 | 50.24 | 49.09 | 50.11 | 93,075 | +0.32(+0.64%) |
Jun 15, 2016 | 49.85 | 50.43 | 49.64 | 49.79 | 133,421 | -0.05(-0.10%) |
Jun 14, 2016 | 49.37 | 50.00 | 49.05 | 49.84 | 117,096 | +0.55(+1.12%) |
Jun 13, 2016 | 49.15 | 49.49 | 48.94 | 49.29 | 119,536 | +0.13(+0.26%) |
Jun 10, 2016 | 48.46 | 49.47 | 48.46 | 49.16 | 97,680 | +0.24(+0.49%) |
Jun 09, 2016 | 48.39 | 49.30 | 48.30 | 48.92 | 105,774 | +0.20(+0.41%) |
Jun 08, 2016 | 47.80 | 48.82 | 47.53 | 48.72 | 124,603 | +1.01(+2.12%) |
Jun 07, 2016 | 47.79 | 48.08 | 47.16 | 47.71 | 86,268 | -0.23(-0.48%) |
Jun 06, 2016 | 47.72 | 48.16 | 47.15 | 47.94 | 101,034 | +0.45(+0.95%) |
Jun 03, 2016 | 47.54 | 48.21 | 47.09 | 47.49 | 108,161 | -0.22(-0.46%) |
Jun 02, 2016 | 47.23 | 47.78 | 47.05 | 47.71 | 95,816 | +0.34(+0.72%) |
Jun 01, 2016 | 47.08 | 47.74 | 46.51 | 47.37 | 138,020 | +0.05(+0.11%) |
May 31, 2016 | 47.62 | 47.92 | 46.79 | 47.32 | 131,044 | -0.06(-0.13%) |
May 27, 2016 | 46.74 | 47.38 | 47.38 | 47.38 | 84,400 | +0.85(+1.83%) |
May 26, 2016 | 47.00 | 47.17 | 46.52 | 46.53 | 61,692 | -0.55(-1.17%) |
May 25, 2016 | 47.00 | 47.72 | 46.79 | 47.08 | 104,321 | +0.08(+0.17%) |
May 24, 2016 | 46.08 | 47.24 | 45.86 | 47.00 | 140,015 | +0.99(+2.15%) |
May 23, 2016 | 46.00 | 46.67 | 45.55 | 46.01 | 139,955 | +0.05(+0.11%) |
May 20, 2016 | 45.24 | 46.50 | 45.21 | 45.96 | 156,215 | +0.97(+2.16%) |
May 19, 2016 | 45.35 | 45.74 | 44.76 | 44.99 | 124,443 | -0.18(-0.40%) |
May 18, 2016 | 44.81 | 45.67 | 44.81 | 45.17 | 108,517 | +0.35(+0.78%) |
May 17, 2016 | 44.87 | 45.37 | 44.50 | 44.82 | 202,619 | -0.25(-0.55%) |
May 16, 2016 | 43.93 | 45.34 | 43.52 | 45.07 | 189,918 | +1.36(+3.11%) |
May 13, 2016 | 43.66 | 44.91 | 43.48 | 43.71 | 195,186 | +0.09(+0.21%) |
May 12, 2016 | 44.93 | 45.44 | 42.91 | 43.62 | 266,821 | -1.16(-2.59%) |
May 11, 2016 | 44.87 | 45.46 | 44.76 | 44.78 | 182,424 | -0.19(-0.42%) |
May 10, 2016 | 44.39 | 45.50 | 44.39 | 44.97 | 178,185 | +0.58(+1.31%) |
May 09, 2016 | 44.17 | 45.16 | 43.60 | 44.39 | 174,692 | +0.36(+0.82%) |
May 06, 2016 | 43.98 | 44.44 | 43.40 | 44.03 | 202,285 | +0.01(+0.02%) |
May 05, 2016 | 43.75 | 44.39 | 43.46 | 44.02 | 218,053 | +0.55(+1.27%) |
May 04, 2016 | 44.27 | 44.43 | 42.36 | 43.47 | 216,653 | -1.23(-2.75%) |
May 03, 2016 | 45.11 | 45.92 | 44.52 | 44.70 | 116,530 | -0.87(-1.91%) |