Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 38.22 | 38.50 | 38.22 | 38.40 | 20,842 | +0.08(+0.20%) |
Apr 27, 2017 | 38.45 | 38.55 | 38.27 | 38.32 | 7,994 | -0.10(-0.25%) |
Apr 26, 2017 | 38.48 | 38.48 | 38.24 | 38.42 | 4,511 | +0.20(+0.53%) |
Apr 25, 2017 | 38.30 | 38.51 | 38.11 | 38.22 | 70,446 | -0.66(-1.70%) |
Apr 24, 2017 | 39.21 | 39.39 | 38.82 | 38.88 | 23,587 | -3.07(-7.33%) |
Apr 21, 2017 | 42.09 | 42.17 | 41.95 | 41.95 | 10,938 | +0.06(+0.14%) |
Apr 20, 2017 | 41.81 | 41.94 | 41.53 | 41.90 | 52,682 | -0.59(-1.40%) |
Apr 19, 2017 | 41.92 | 42.49 | 41.92 | 42.49 | 1,950 | +0.25(+0.59%) |
Apr 18, 2017 | 42.32 | 42.68 | 42.20 | 42.24 | 11,744 | +0.36(+0.87%) |
Apr 17, 2017 | 42.09 | 42.09 | 41.88 | 41.88 | 2,402 | -0.52(-1.22%) |
Apr 13, 2017 | 42.15 | 42.46 | 42.15 | 42.39 | 3,636 | +0.61(+1.47%) |
Apr 12, 2017 | 42.12 | 42.12 | 41.78 | 41.78 | 4,664 | -0.11(-0.25%) |
Apr 11, 2017 | 42.03 | 42.20 | 41.89 | 41.89 | 4,240 | -0.49(-1.15%) |
Apr 10, 2017 | 42.31 | 42.40 | 42.28 | 42.38 | 6,797 | +0.15(+0.35%) |
Apr 07, 2017 | 42.27 | 42.27 | 42.17 | 42.23 | 1,996 | +0.06(+0.14%) |
Apr 06, 2017 | 42.09 | 42.29 | 41.96 | 42.16 | 2,153 | -0.18(-0.43%) |
Apr 05, 2017 | 42.09 | 42.35 | 41.78 | 42.35 | 2,977 | +0.32(+0.75%) |
Apr 04, 2017 | 42.47 | 42.51 | 42.00 | 42.03 | 17,286 | -0.10(-0.23%) |
Apr 03, 2017 | 41.83 | 42.62 | 41.83 | 42.13 | 7,016 | +0.43(+1.04%) |
Mar 31, 2017 | 42.02 | 42.02 | 41.51 | 41.69 | 2,850 | -0.18(-0.44%) |
Mar 30, 2017 | 41.80 | 41.88 | 41.74 | 41.88 | 4,014 | +0.16(+0.39%) |
Mar 29, 2017 | 42.03 | 42.18 | 41.71 | 41.71 | 4,763 | +0.12(+0.30%) |
Mar 28, 2017 | 41.67 | 41.82 | 41.38 | 41.59 | 9,524 | -0.08(-0.18%) |
Mar 27, 2017 | 42.05 | 42.07 | 41.63 | 41.67 | 12,877 | -0.42(-0.99%) |
Mar 24, 2017 | 42.12 | 42.15 | 41.92 | 42.08 | 8,282 | -0.13(-0.31%) |
Mar 23, 2017 | 42.67 | 42.67 | 42.04 | 42.21 | 5,549 | -0.29(-0.68%) |
Mar 22, 2017 | 42.89 | 42.90 | 42.43 | 42.50 | 11,442 | -0.07(-0.16%) |
Mar 21, 2017 | 41.56 | 42.57 | 41.35 | 42.57 | 31,416 | +0.31(+0.74%) |
Mar 20, 2017 | 42.20 | 42.41 | 41.97 | 42.25 | 8,035 | +0.13(+0.30%) |
Mar 17, 2017 | 42.07 | 42.24 | 41.90 | 42.13 | 7,903 | -0.09(-0.20%) |
Mar 16, 2017 | 42.48 | 42.59 | 42.16 | 42.21 | 35,065 | -0.87(-2.02%) |
Mar 15, 2017 | 44.25 | 44.25 | 43.08 | 43.08 | 11,367 | -1.28(-2.89%) |
Mar 14, 2017 | 44.28 | 44.46 | 44.19 | 44.37 | 15,062 | +0.68(+1.56%) |
Mar 13, 2017 | 43.95 | 43.95 | 43.68 | 43.69 | 9,195 | -0.35(-0.80%) |
Mar 10, 2017 | 44.37 | 44.37 | 43.98 | 44.04 | 21,810 | -0.81(-1.80%) |
Mar 09, 2017 | 45.10 | 45.14 | 44.85 | 44.85 | 3,178 | -0.65(-1.44%) |
Mar 08, 2017 | 45.20 | 45.51 | 45.09 | 45.51 | 5,801 | +0.34(+0.76%) |
Mar 07, 2017 | 45.20 | 45.40 | 45.03 | 45.16 | 3,131 | +0.46(+1.03%) |
Mar 06, 2017 | 44.69 | 44.86 | 44.68 | 44.70 | 3,639 | +0.47(+1.06%) |
Mar 03, 2017 | 44.75 | 44.75 | 44.20 | 44.23 | 9,165 | -0.76(-1.69%) |
Mar 02, 2017 | 44.92 | 45.00 | 44.78 | 44.99 | 6,642 | +0.30(+0.67%) |
Mar 01, 2017 | 45.08 | 45.08 | 44.44 | 44.69 | 14,163 | -0.98(-2.14%) |
Feb 28, 2017 | 45.79 | 45.79 | 45.35 | 45.67 | 10,261 | +0.04(+0.08%) |
Feb 27, 2017 | 46.04 | 46.04 | 45.43 | 45.63 | 6,495 | -0.13(-0.29%) |
Feb 24, 2017 | 46.26 | 46.26 | 45.71 | 45.77 | 19,769 | +0.69(+1.53%) |
Feb 23, 2017 | 45.03 | 45.23 | 44.90 | 45.08 | 10,206 | -0.16(-0.36%) |
Feb 22, 2017 | 45.89 | 45.89 | 45.19 | 45.24 | 15,287 | +0.02(+0.04%) |
Feb 21, 2017 | 45.75 | 45.75 | 45.19 | 45.22 | 41,464 | +0.05(+0.11%) |
Feb 17, 2017 | 45.17 | 45.17 | 45.17 | 0 | +0.28(+0.62%) | |
Feb 16, 2017 | 45.17 | 45.17 | 44.89 | 44.89 | 4,486 | -0.35(-0.78%) |
Feb 15, 2017 | 45.84 | 45.85 | 45.23 | 45.25 | 7,778 | -0.38(-0.84%) |
Feb 14, 2017 | 45.59 | 45.93 | 45.59 | 45.63 | 2,269 | +0.06(+0.14%) |
Feb 13, 2017 | 45.51 | 45.72 | 45.45 | 45.57 | 7,538 | -0.40(-0.88%) |
Feb 10, 2017 | 46.32 | 46.32 | 45.96 | 45.97 | 3,500 | -0.06(-0.12%) |
Feb 09, 2017 | 46.02 | 46.13 | 45.92 | 46.03 | 9,733 | -0.38(-0.83%) |
Feb 08, 2017 | 46.75 | 46.75 | 46.40 | 46.41 | 4,148 | -0.22(-0.47%) |
Feb 07, 2017 | 46.89 | 46.89 | 46.55 | 46.63 | 26,312 | +0.11(+0.25%) |
Feb 06, 2017 | 46.60 | 46.79 | 46.47 | 46.51 | 10,856 | +0.84(+1.83%) |
Feb 03, 2017 | 45.80 | 45.80 | 45.47 | 45.68 | 3,985 | -0.36(-0.78%) |
Feb 02, 2017 | 45.76 | 46.10 | 45.71 | 46.03 | 4,857 | +0.12(+0.27%) |
Feb 01, 2017 | 45.63 | 46.17 | 45.63 | 45.91 | 4,999 | -0.30(-0.64%) |
Jan 31, 2017 | 46.42 | 46.52 | 46.18 | 46.21 | 5,553 | -0.40(-0.86%) |
Jan 30, 2017 | 46.77 | 47.08 | 46.61 | 46.61 | 7,384 | +0.75(+1.63%) |
Jan 27, 2017 | 45.74 | 46.02 | 45.74 | 45.86 | 10,158 | +0.10(+0.21%) |
Jan 26, 2017 | 45.60 | 45.97 | 45.60 | 45.77 | 6,779 | +0.46(+1.01%) |
Jan 25, 2017 | 45.84 | 45.84 | 45.31 | 45.31 | 22,783 | -1.08(-2.33%) |
Jan 24, 2017 | 46.68 | 46.68 | 46.33 | 46.39 | 7,873 | -0.23(-0.49%) |
Jan 23, 2017 | 46.89 | 47.12 | 46.56 | 46.62 | 13,467 | -0.35(-0.75%) |
Jan 20, 2017 | 47.37 | 47.37 | 46.96 | 46.97 | 28,544 | -0.49(-1.03%) |
Jan 19, 2017 | 47.41 | 47.71 | 47.35 | 47.46 | 4,705 | +0.19(+0.41%) |
Jan 18, 2017 | 47.13 | 47.28 | 47.06 | 47.27 | 2,628 | +0.30(+0.63%) |
Jan 17, 2017 | 47.05 | 47.05 | 46.75 | 46.97 | 41,181 | +0.07(+0.14%) |
Jan 13, 2017 | 46.91 | 46.91 | 46.91 | 0 | -0.36(-0.77%) | |
Jan 12, 2017 | 47.33 | 47.49 | 47.13 | 47.27 | 12,767 | -0.12(-0.26%) |
Jan 11, 2017 | 48.12 | 48.30 | 47.37 | 47.39 | 8,315 | -0.43(-0.90%) |
Jan 10, 2017 | 47.89 | 47.89 | 47.58 | 47.83 | 2,603 | -0.07(-0.14%) |
Jan 09, 2017 | 48.11 | 48.25 | 47.87 | 47.89 | 3,443 | +0.38(+0.80%) |
Jan 06, 2017 | 47.61 | 47.66 | 47.39 | 47.51 | 4,333 | +0.38(+0.82%) |
Jan 05, 2017 | 47.61 | 47.69 | 47.01 | 47.13 | 12,418 | -1.07(-2.21%) |
Jan 04, 2017 | 48.43 | 48.66 | 48.16 | 48.19 | 11,807 | -0.54(-1.11%) |
Jan 03, 2017 | 48.80 | 49.06 | 48.74 | 48.74 | 5,560 | -0.55(-1.11%) |
Dec 30, 2016 | 49.28 | 49.28 | 49.28 | 0 | -0.40(-0.81%) | |
Dec 29, 2016 | 49.62 | 49.77 | 49.62 | 49.68 | 3,992 | -0.67(-1.33%) |
Dec 28, 2016 | 49.97 | 50.49 | 49.97 | 50.35 | 17,875 | +0.68(+1.37%) |
Dec 27, 2016 | 49.66 | 49.72 | 49.62 | 49.67 | 3,260 | -0.25(-0.50%) |
Dec 23, 2016 | 49.92 | 49.92 | 49.92 | 0 | -0.45(-0.90%) | |
Dec 22, 2016 | 50.05 | 50.38 | 50.05 | 50.38 | 4,395 | +0.26(+0.53%) |
Dec 21, 2016 | 50.12 | 50.17 | 50.04 | 50.12 | 1,811 | -0.33(-0.65%) |
Dec 20, 2016 | 50.46 | 50.49 | 50.32 | 50.44 | 17,565 | -0.05(-0.11%) |
Dec 19, 2016 | 50.29 | 50.55 | 50.16 | 50.49 | 4,420 | +0.12(+0.23%) |
Dec 16, 2016 | 50.67 | 50.67 | 49.99 | 50.38 | 5,308 | -0.40(-0.78%) |
Dec 15, 2016 | 50.84 | 50.99 | 50.71 | 50.78 | 8,198 | +0.03(+0.06%) |
Dec 14, 2016 | 49.37 | 50.82 | 49.16 | 50.75 | 11,026 | +1.55(+3.15%) |
Dec 13, 2016 | 49.31 | 49.31 | 48.90 | 49.20 | 14,755 | -1.13(-2.25%) |
Dec 12, 2016 | 50.51 | 50.56 | 50.01 | 50.33 | 22,944 | +0.21(+0.42%) |
Dec 09, 2016 | 50.71 | 50.71 | 50.12 | 50.12 | 12,381 | -0.65(-1.28%) |
Dec 08, 2016 | 50.64 | 51.02 | 50.53 | 50.76 | 23,798 | +0.67(+1.33%) |
Dec 07, 2016 | 51.15 | 51.25 | 49.89 | 50.10 | 35,755 | -1.45(-2.81%) |
Dec 06, 2016 | 52.59 | 52.59 | 51.47 | 51.54 | 18,630 | -0.95(-1.81%) |
Dec 05, 2016 | 53.16 | 53.34 | 52.40 | 52.49 | 36,416 | -1.67(-3.08%) |
Dec 02, 2016 | 55.01 | 55.01 | 53.90 | 54.16 | 21,678 | -0.40(-0.74%) |
Dec 01, 2016 | 54.51 | 54.72 | 54.34 | 54.56 | 11,694 | +0.17(+0.32%) |
Nov 30, 2016 | 54.20 | 54.50 | 53.99 | 54.39 | 30,697 | +0.10(+0.18%) |
Nov 29, 2016 | 54.93 | 55.15 | 54.11 | 54.29 | 10,158 | -0.86(-1.56%) |
Nov 28, 2016 | 54.63 | 55.18 | 54.63 | 55.15 | 14,193 | +1.11(+2.06%) |
Nov 25, 2016 | 54.20 | 54.23 | 53.99 | 54.04 | 3,688 | -0.73(-1.33%) |
Nov 23, 2016 | 54.77 | 54.77 | 54.77 | 0 | +0.72(+1.33%) | |
Nov 22, 2016 | 54.13 | 54.54 | 53.50 | 54.05 | 10,539 | -0.10(-0.18%) |
Nov 21, 2016 | 54.82 | 54.82 | 54.14 | 54.15 | 32,484 | -0.91(-1.65%) |
Nov 18, 2016 | 54.62 | 55.24 | 54.62 | 55.06 | 31,642 | +1.06(+1.97%) |
Nov 17, 2016 | 54.19 | 54.34 | 54.04 | 53.99 | 7,292 | -0.47(-0.86%) |
Nov 16, 2016 | 54.66 | 54.70 | 54.30 | 54.46 | 17,811 | +1.06(+1.99%) |
Nov 15, 2016 | 54.46 | 54.46 | 53.36 | 53.40 | 9,395 | -0.66(-1.22%) |
Nov 14, 2016 | 54.12 | 54.59 | 54.05 | 54.06 | 90,700 | +0.94(+1.77%) |
Nov 11, 2016 | 52.97 | 53.59 | 52.87 | 53.12 | 10,374 | +0.90(+1.71%) |
Nov 10, 2016 | 51.83 | 52.95 | 51.57 | 52.23 | 16,646 | +0.59(+1.14%) |
Nov 09, 2016 | 52.67 | 52.88 | 51.34 | 51.64 | 37,967 | -0.44(-0.85%) |
Nov 08, 2016 | 52.96 | 52.96 | 52.02 | 52.08 | 20,864 | -0.50(-0.95%) |
Nov 07, 2016 | 52.93 | 53.04 | 52.57 | 52.58 | 80,092 | -1.51(-2.79%) |
Nov 04, 2016 | 53.85 | 54.14 | 53.40 | 54.08 | 10,550 | +0.86(+1.61%) |
Nov 03, 2016 | 52.82 | 53.23 | 52.55 | 53.23 | 9,233 | +0.15(+0.28%) |
Nov 02, 2016 | 52.44 | 53.25 | 52.38 | 53.07 | 60,495 | +0.70(+1.33%) |
Nov 01, 2016 | 51.76 | 52.62 | 51.53 | 52.38 | 20,338 | +0.42(+0.81%) |
Oct 31, 2016 | 52.19 | 52.39 | 51.88 | 51.95 | 20,184 | +0.11(+0.20%) |
Oct 28, 2016 | 51.90 | 51.96 | 51.59 | 51.85 | 5,814 | +0.07(+0.14%) |
Oct 27, 2016 | 51.55 | 51.87 | 51.49 | 51.78 | 9,570 | -0.11(-0.21%) |
Oct 26, 2016 | 51.83 | 52.06 | 51.57 | 51.89 | 18,056 | +0.52(+1.01%) |
Oct 25, 2016 | 51.42 | 51.73 | 51.31 | 51.37 | 10,321 | +0.34(+0.68%) |
Oct 24, 2016 | 50.89 | 51.27 | 50.74 | 51.03 | 9,502 | +0.14(+0.28%) |
Oct 21, 2016 | 51.47 | 51.47 | 50.88 | 50.88 | 14,185 | +0.29(+0.57%) |
Oct 20, 2016 | 50.82 | 51.05 | 50.41 | 50.59 | 4,379 | -0.05(-0.09%) |
Oct 19, 2016 | 50.87 | 50.87 | 50.49 | 50.64 | 8,237 | -0.17(-0.34%) |
Oct 18, 2016 | 50.83 | 51.02 | 50.53 | 50.81 | 6,997 | -1.23(-2.36%) |
Oct 17, 2016 | 51.90 | 52.15 | 51.89 | 52.04 | 6,426 | +0.35(+0.68%) |
Oct 14, 2016 | 50.95 | 51.69 | 50.82 | 51.69 | 10,786 | -0.14(-0.27%) |
Oct 13, 2016 | 52.62 | 53.01 | 51.63 | 51.83 | 16,684 | +0.36(+0.71%) |
Oct 12, 2016 | 51.38 | 51.76 | 51.20 | 51.47 | 20,317 | +0.34(+0.67%) |
Oct 11, 2016 | 50.29 | 51.34 | 50.29 | 51.12 | 16,238 | +1.50(+3.03%) |
Oct 10, 2016 | 49.66 | 49.67 | 49.41 | 49.62 | 25,878 | -0.18(-0.37%) |
Oct 07, 2016 | 49.71 | 50.55 | 49.67 | 49.80 | 16,386 | +0.84(+1.72%) |
Oct 06, 2016 | 48.86 | 49.00 | 48.78 | 48.96 | 8,635 | +0.68(+1.41%) |
Oct 05, 2016 | 48.34 | 48.53 | 48.14 | 48.28 | 7,020 | -0.31(-0.65%) |
Oct 04, 2016 | 48.00 | 49.01 | 48.00 | 48.59 | 15,498 | -0.15(-0.32%) |
Oct 03, 2016 | 48.91 | 48.96 | 48.67 | 48.75 | 10,933 | +0.23(+0.48%) |
Sep 30, 2016 | 49.36 | 49.36 | 48.33 | 48.52 | 55,703 | -1.12(-2.26%) |
Sep 29, 2016 | 48.45 | 49.96 | 48.45 | 49.64 | 36,692 | +1.36(+2.82%) |
Sep 28, 2016 | 48.78 | 49.30 | 48.28 | 48.28 | 6,788 | -1.09(-2.21%) |
Sep 27, 2016 | 50.29 | 50.42 | 49.17 | 49.37 | 12,510 | +0.02(+0.04%) |
Sep 26, 2016 | 49.31 | 49.48 | 49.06 | 49.35 | 47,505 | +1.01(+2.08%) |
Sep 23, 2016 | 48.39 | 48.39 | 48.13 | 48.34 | 3,510 | +0.78(+1.63%) |
Sep 22, 2016 | 47.07 | 47.70 | 46.96 | 47.57 | 13,089 | -1.16(-2.38%) |
Sep 21, 2016 | 49.53 | 49.87 | 48.67 | 48.73 | 17,881 | -1.21(-2.42%) |
Sep 20, 2016 | 49.53 | 50.14 | 49.53 | 49.93 | 6,995 | -0.31(-0.61%) |
Sep 19, 2016 | 50.02 | 50.37 | 49.71 | 50.24 | 9,448 | -0.71(-1.39%) |
Sep 16, 2016 | 50.77 | 51.15 | 50.67 | 50.95 | 69,328 | +1.71(+3.46%) |
Sep 15, 2016 | 50.28 | 50.34 | 49.23 | 49.24 | 25,579 | -0.89(-1.78%) |
Sep 14, 2016 | 50.03 | 50.31 | 49.74 | 50.13 | 10,289 | +0.02(+0.04%) |
Sep 13, 2016 | 49.27 | 50.43 | 49.26 | 50.12 | 41,999 | +1.85(+3.83%) |
Sep 12, 2016 | 50.06 | 50.06 | 48.17 | 48.27 | 52,694 | -0.78(-1.58%) |
Sep 09, 2016 | 47.98 | 49.12 | 47.98 | 49.04 | 41,427 | +1.97(+4.19%) |
Sep 08, 2016 | 46.90 | 47.21 | 46.78 | 47.07 | 7,528 | +0.01(+0.02%) |
Sep 07, 2016 | 46.94 | 47.21 | 46.74 | 47.06 | 10,792 | -0.01(-0.02%) |
Sep 06, 2016 | 47.28 | 47.54 | 46.94 | 47.07 | 44,308 | -0.57(-1.19%) |
Sep 02, 2016 | 47.89 | 47.63 | 47.63 | 47.63 | 37,166 | -1.35(-2.76%) |
Sep 01, 2016 | 49.28 | 49.50 | 48.85 | 48.98 | 10,040 | -0.73(-1.46%) |
Aug 31, 2016 | 49.56 | 49.93 | 49.37 | 49.71 | 7,700 | +0.19(+0.39%) |
Aug 30, 2016 | 49.10 | 49.57 | 49.10 | 49.52 | 2,850 | +0.17(+0.35%) |
Aug 29, 2016 | 50.00 | 50.00 | 49.33 | 49.35 | 12,894 | -0.34(-0.69%) |
Aug 26, 2016 | 48.70 | 50.10 | 47.82 | 49.69 | 23,647 | +0.53(+1.07%) |
Aug 25, 2016 | 48.98 | 49.30 | 48.98 | 49.17 | 15,247 | +0.44(+0.90%) |
Aug 24, 2016 | 48.37 | 48.78 | 48.28 | 48.73 | 6,705 | +0.26(+0.53%) |
Aug 23, 2016 | 48.34 | 48.48 | 48.02 | 48.47 | 17,053 | -0.45(-0.92%) |
Aug 22, 2016 | 49.32 | 49.56 | 48.85 | 48.92 | 9,663 | -0.10(-0.20%) |
Aug 19, 2016 | 49.19 | 49.57 | 48.94 | 49.01 | 27,958 | +0.84(+1.75%) |
Aug 18, 2016 | 48.79 | 48.79 | 48.17 | 48.17 | 66,359 | -0.84(-1.72%) |
Aug 17, 2016 | 49.21 | 49.73 | 48.84 | 49.01 | 44,485 | +0.22(+0.45%) |
Aug 16, 2016 | 48.60 | 48.89 | 48.45 | 48.79 | 39,196 | -0.06(-0.12%) |
Aug 15, 2016 | 48.92 | 48.92 | 48.59 | 48.85 | 10,801 | -0.21(-0.43%) |
Aug 12, 2016 | 48.74 | 49.15 | 48.70 | 49.06 | 9,614 | +0.03(+0.06%) |
Aug 11, 2016 | 49.33 | 49.38 | 48.70 | 49.03 | 95,438 | -0.78(-1.56%) |
Aug 10, 2016 | 49.75 | 49.90 | 49.58 | 49.81 | 29,279 | -0.51(-1.01%) |
Aug 09, 2016 | 51.01 | 51.01 | 49.92 | 50.32 | 82,896 | -0.94(-1.83%) |
Aug 08, 2016 | 51.22 | 51.48 | 51.22 | 51.26 | 249,312 | -0.10(-0.19%) |
Aug 05, 2016 | 51.72 | 51.80 | 51.27 | 51.35 | 19,852 | -0.43(-0.83%) |
Aug 04, 2016 | 51.86 | 52.20 | 51.77 | 51.78 | 8,227 | -0.44(-0.84%) |
Aug 03, 2016 | 52.65 | 52.65 | 52.22 | 52.22 | 25,666 | +0.50(+0.96%) |
Aug 02, 2016 | 51.63 | 52.07 | 51.59 | 51.72 | 35,157 | +0.14(+0.28%) |
Aug 01, 2016 | 51.06 | 51.65 | 50.99 | 51.58 | 25,536 | +1.02(+2.03%) |
Jul 29, 2016 | 51.03 | 51.08 | 50.38 | 50.56 | 35,729 | -1.02(-1.97%) |
Jul 28, 2016 | 51.48 | 51.92 | 51.42 | 51.57 | 11,345 | +0.00(+0.00%) |
Jul 27, 2016 | 51.48 | 52.27 | 51.25 | 51.57 | 74,051 | -0.74(-1.41%) |
Jul 26, 2016 | 52.44 | 52.71 | 51.96 | 52.31 | 49,078 | -0.34(-0.64%) |
Jul 25, 2016 | 52.59 | 52.96 | 52.40 | 52.64 | 8,700 | -0.15(-0.27%) |
Jul 22, 2016 | 52.63 | 52.90 | 52.62 | 52.79 | 28,372 | +0.00(+0.00%) |
Jul 21, 2016 | 52.61 | 52.98 | 52.26 | 52.79 | 41,032 | +0.27(+0.51%) |
Jul 20, 2016 | 52.86 | 53.02 | 52.39 | 52.52 | 30,667 | -0.99(-1.84%) |
Jul 19, 2016 | 53.64 | 53.80 | 53.28 | 53.51 | 43,810 | +0.80(+1.53%) |
Jul 18, 2016 | 52.95 | 53.07 | 52.22 | 52.70 | 50,879 | -0.25(-0.47%) |
Jul 15, 2016 | 52.73 | 53.21 | 52.68 | 52.95 | 41,562 | +0.75(+1.43%) |
Jul 14, 2016 | 52.06 | 52.44 | 51.94 | 52.20 | 132,922 | -1.17(-2.19%) |
Jul 13, 2016 | 52.86 | 53.48 | 52.58 | 53.37 | 43,867 | -0.02(-0.04%) |
Jul 12, 2016 | 53.14 | 53.45 | 52.76 | 53.39 | 73,579 | -1.50(-2.73%) |
Jul 11, 2016 | 54.95 | 55.11 | 54.60 | 54.89 | 44,197 | -1.79(-3.15%) |
Jul 08, 2016 | 57.02 | 58.61 | 56.52 | 56.68 | 55,769 | -1.93(-3.30%) |
Jul 07, 2016 | 57.84 | 59.06 | 57.35 | 58.61 | 51,866 | +0.53(+0.91%) |
Jul 06, 2016 | 59.43 | 60.22 | 58.08 | 58.08 | 117,201 | +0.27(+0.46%) |
Jul 05, 2016 | 56.78 | 58.07 | 55.99 | 57.82 | 133,065 | +3.47(+6.38%) |
Jul 01, 2016 | 54.30 | 54.35 | 54.35 | 54.35 | 84,459 | -0.23(-0.42%) |
Jun 30, 2016 | 56.48 | 56.67 | 54.56 | 54.58 | 109,258 | -2.47(-4.33%) |
Jun 29, 2016 | 57.45 | 57.82 | 56.48 | 57.05 | 142,287 | -2.47(-4.15%) |
Jun 28, 2016 | 60.12 | 61.30 | 59.52 | 59.52 | 140,284 | -4.23(-6.64%) |
Jun 27, 2016 | 62.97 | 65.32 | 62.96 | 63.76 | 312,590 | +3.23(+5.33%) |
Jun 24, 2016 | 59.98 | 60.54 | 57.47 | 60.53 | 266,481 | +11.11(+22.48%) |
Jun 23, 2016 | 50.34 | 51.11 | 49.24 | 49.42 | 59,037 | -3.25(-6.17%) |
Jun 22, 2016 | 52.25 | 52.67 | 51.77 | 52.66 | 28,666 | -0.11(-0.20%) |
Jun 21, 2016 | 53.20 | 53.47 | 52.19 | 52.77 | 31,805 | -1.02(-1.91%) |
Jun 20, 2016 | 52.89 | 53.79 | 52.87 | 53.79 | 37,430 | -3.07(-5.41%) |
Jun 17, 2016 | 58.10 | 58.32 | 56.76 | 56.87 | 49,780 | -1.98(-3.37%) |
Jun 16, 2016 | 61.50 | 62.11 | 58.85 | 58.85 | 76,852 | -0.60(-1.01%) |
Jun 15, 2016 | 59.69 | 59.69 | 58.58 | 59.45 | 67,749 | -0.78(-1.29%) |
Jun 14, 2016 | 59.37 | 60.80 | 59.26 | 60.23 | 104,923 | +2.19(+3.78%) |
Jun 13, 2016 | 57.71 | 58.29 | 56.86 | 58.04 | 34,121 | +1.78(+3.16%) |
Jun 10, 2016 | 55.44 | 56.49 | 55.04 | 56.26 | 92,975 | +3.60(+6.83%) |
Jun 09, 2016 | 52.47 | 52.90 | 52.37 | 52.66 | 10,333 | +1.42(+2.77%) |
Jun 08, 2016 | 51.02 | 51.25 | 50.97 | 51.25 | 3,570 | -0.13(-0.26%) |
Jun 07, 2016 | 51.37 | 51.44 | 50.96 | 51.38 | 12,920 | -0.66(-1.27%) |
Jun 06, 2016 | 52.51 | 52.51 | 51.92 | 52.04 | 11,269 | -0.40(-0.77%) |
Jun 03, 2016 | 52.97 | 53.26 | 52.39 | 52.44 | 12,408 | -0.73(-1.37%) |
Jun 02, 2016 | 53.43 | 53.57 | 53.13 | 53.17 | 6,718 | -0.15(-0.29%) |
Jun 01, 2016 | 54.04 | 54.04 | 53.29 | 53.32 | 4,835 | +0.14(+0.27%) |
May 31, 2016 | 52.05 | 53.40 | 52.05 | 53.18 | 32,298 | +0.77(+1.46%) |
May 27, 2016 | 52.28 | 52.41 | 52.41 | 52.41 | 10,022 | +0.27(+0.51%) |
May 26, 2016 | 52.02 | 52.33 | 52.02 | 52.15 | 6,862 | -0.43(-0.82%) |
May 25, 2016 | 53.04 | 53.04 | 52.48 | 52.58 | 10,767 | -1.20(-2.23%) |
May 24, 2016 | 54.75 | 54.75 | 53.62 | 53.77 | 16,619 | -2.07(-3.70%) |
May 23, 2016 | 55.97 | 56.04 | 55.62 | 55.84 | 11,203 | +0.06(+0.10%) |
May 20, 2016 | 55.80 | 55.80 | 55.33 | 55.79 | 12,843 | -0.71(-1.26%) |
May 19, 2016 | 56.60 | 56.98 | 56.41 | 56.50 | 25,825 | +0.63(+1.12%) |
May 18, 2016 | 56.19 | 56.46 | 54.91 | 55.87 | 11,257 | -0.33(-0.58%) |
May 17, 2016 | 55.80 | 56.37 | 55.35 | 56.20 | 11,415 | +0.75(+1.35%) |
May 16, 2016 | 56.27 | 56.43 | 55.37 | 55.45 | 10,095 | -1.33(-2.34%) |
May 13, 2016 | 56.14 | 56.96 | 56.14 | 56.78 | 7,665 | +1.15(+2.07%) |
May 12, 2016 | 55.00 | 56.01 | 55.00 | 55.63 | 5,113 | +0.30(+0.54%) |
May 11, 2016 | 55.30 | 55.34 | 54.93 | 55.34 | 4,464 | +0.52(+0.95%) |
May 10, 2016 | 54.86 | 55.17 | 54.67 | 54.82 | 14,787 | -1.11(-1.98%) |
May 09, 2016 | 55.61 | 55.93 | 55.42 | 55.93 | 8,852 | +0.22(+0.39%) |
May 06, 2016 | 56.71 | 56.71 | 55.70 | 55.71 | 24,681 | -0.28(-0.50%) |
May 05, 2016 | 55.65 | 56.25 | 55.59 | 55.99 | 10,851 | +0.47(+0.85%) |
May 04, 2016 | 55.06 | 55.79 | 55.02 | 55.52 | 36,182 | +1.29(+2.38%) |
May 03, 2016 | 53.53 | 54.32 | 53.53 | 54.22 | 19,770 | +2.04(+3.90%) |