Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 57.31 | 57.66 | 57.10 | 57.36 | 72,769 | +0.04(+0.08%) |
Jul 28, 2017 | 57.61 | 57.61 | 57.01 | 57.31 | 50,607 | -0.26(-0.45%) |
Jul 27, 2017 | 58.30 | 58.30 | 57.27 | 57.57 | 82,627 | -0.69(-1.18%) |
Jul 26, 2017 | 58.56 | 59.21 | 57.74 | 58.26 | 526,106 | -0.26(-0.44%) |
Jul 25, 2017 | 55.46 | 58.95 | 55.46 | 58.52 | 336,621 | +3.40(+6.18%) |
Jul 24, 2017 | 56.02 | 56.02 | 54.68 | 55.11 | 46,133 | -0.78(-1.39%) |
Jul 21, 2017 | 56.15 | 56.36 | 55.59 | 55.89 | 90,359 | +0.13(+0.23%) |
Jul 20, 2017 | 55.76 | 54.64 | 55.76 | 40,778 | +0.99(+1.81%) | |
Jul 19, 2017 | 54.47 | 54.77 | 54.43 | 54.77 | 24,807 | +0.26(+0.47%) |
Jul 18, 2017 | 54.21 | 54.68 | 54.12 | 54.51 | 53,928 | +0.26(+0.48%) |
Jul 17, 2017 | 54.21 | 54.34 | 53.78 | 54.25 | 68,447 | +0.09(+0.16%) |
Jul 14, 2017 | 54.04 | 54.51 | 54.04 | 54.17 | 48,988 | +0.13(+0.24%) |
Jul 13, 2017 | 54.64 | 54.73 | 53.74 | 54.04 | 43,446 | -0.73(-1.34%) |
Jul 12, 2017 | 54.38 | 54.90 | 54.38 | 54.77 | 52,779 | +0.78(+1.44%) |
Jul 11, 2017 | 53.95 | 54.55 | 53.26 | 53.99 | 69,440 | +0.13(+0.24%) |
Jul 10, 2017 | 54.77 | 54.77 | 53.82 | 53.87 | 40,812 | -0.73(-1.34%) |
Jul 07, 2017 | 54.12 | 54.73 | 54.12 | 54.60 | 42,981 | +0.56(+1.04%) |
Jul 06, 2017 | 54.04 | 54.51 | 53.87 | 54.04 | 65,189 | -0.39(-0.71%) |
Jul 05, 2017 | 54.86 | 54.86 | 53.95 | 54.43 | 88,482 | -0.39(-0.71%) |
Jul 03, 2017 | 55.59 | 55.63 | 54.77 | 54.81 | 32,188 | -0.65(-1.17%) |
Jun 30, 2017 | 55.37 | 55.93 | 55.24 | 55.46 | 73,897 | +0.17(+0.31%) |
Jun 29, 2017 | 55.98 | 55.98 | 54.99 | 55.29 | 54,783 | -0.78(-1.38%) |
Jun 28, 2017 | 56.19 | 56.75 | 55.93 | 56.06 | 60,166 | +0.04(+0.08%) |
Jun 27, 2017 | 57.31 | 57.36 | 55.93 | 56.02 | 90,495 | -1.29(-2.26%) |
Jun 26, 2017 | 57.18 | 57.66 | 57.01 | 57.31 | 62,943 | +0.17(+0.30%) |
Jun 23, 2017 | 57.48 | 57.59 | 57.01 | 57.14 | 149,827 | -0.30(-0.53%) |
Jun 22, 2017 | 57.48 | 57.79 | 57.31 | 57.44 | 43,214 | -0.04(-0.07%) |
Jun 21, 2017 | 58.00 | 58.13 | 57.44 | 57.48 | 55,799 | -0.43(-0.74%) |
Jun 20, 2017 | 58.05 | 58.22 | 57.66 | 57.92 | 58,272 | -0.26(-0.44%) |
Jun 19, 2017 | 58.69 | 58.78 | 58.00 | 58.17 | 58,678 | -0.43(-0.74%) |
Jun 16, 2017 | 58.48 | 58.99 | 58.30 | 58.61 | 312,362 | -0.43(-0.73%) |
Jun 15, 2017 | 58.43 | 59.12 | 58.39 | 59.04 | 64,909 | +0.47(+0.81%) |
Jun 14, 2017 | 58.43 | 58.95 | 58.22 | 58.56 | 66,527 | +0.39(+0.67%) |
Jun 13, 2017 | 58.00 | 58.39 | 57.83 | 58.17 | 74,126 | -0.09(-0.15%) |
Jun 12, 2017 | 58.78 | 59.12 | 57.70 | 58.26 | 78,766 | -0.26(-0.44%) |
Jun 09, 2017 | 57.61 | 58.65 | 57.40 | 58.52 | 92,087 | +0.95(+1.65%) |
Jun 08, 2017 | 57.44 | 57.70 | 56.99 | 57.57 | 75,692 | +0.13(+0.23%) |
Jun 07, 2017 | 57.01 | 57.48 | 56.93 | 57.44 | 59,816 | +0.47(+0.83%) |
Jun 06, 2017 | 56.92 | 57.40 | 56.62 | 56.97 | 61,973 | -0.30(-0.53%) |
Jun 05, 2017 | 57.61 | 58.35 | 57.23 | 57.27 | 67,057 | -0.65(-1.12%) |
Jun 02, 2017 | 56.92 | 58.65 | 56.92 | 57.92 | 108,410 | +1.03(+1.82%) |
Jun 01, 2017 | 56.02 | 56.97 | 55.87 | 56.88 | 84,144 | +0.78(+1.38%) |
May 31, 2017 | 55.98 | 56.30 | 55.67 | 56.11 | 72,153 | +0.26(+0.46%) |
May 30, 2017 | 55.29 | 55.93 | 55.24 | 55.85 | 50,495 | +0.44(+0.79%) |
May 26, 2017 | 55.71 | 55.90 | 55.32 | 55.41 | 52,116 | -0.30(-0.54%) |
May 25, 2017 | 55.41 | 56.03 | 55.28 | 55.71 | 62,166 | +0.60(+1.09%) |
May 24, 2017 | 55.15 | 55.54 | 55.02 | 55.11 | 43,050 | +0.13(+0.23%) |
May 23, 2017 | 54.60 | 55.11 | 54.60 | 54.98 | 81,128 | +0.43(+0.79%) |
May 22, 2017 | 54.51 | 55.24 | 53.95 | 54.55 | 127,167 | +0.17(+0.32%) |
May 19, 2017 | 54.30 | 54.68 | 53.69 | 54.38 | 109,142 | +0.09(+0.16%) |
May 18, 2017 | 54.94 | 54.98 | 54.21 | 54.30 | 120,084 | -0.47(-0.86%) |
May 17, 2017 | 54.64 | 55.20 | 54.51 | 54.77 | 84,579 | -0.26(-0.47%) |
May 16, 2017 | 55.58 | 55.58 | 54.94 | 55.02 | 55,051 | -0.64(-1.16%) |
May 15, 2017 | 55.41 | 55.97 | 55.32 | 55.67 | 49,089 | +0.43(+0.78%) |
May 12, 2017 | 55.07 | 55.50 | 54.90 | 55.24 | 62,726 | +0.13(+0.23%) |
May 11, 2017 | 54.94 | 55.24 | 54.51 | 55.11 | 52,208 | +0.04(+0.08%) |
May 10, 2017 | 54.94 | 55.32 | 54.72 | 55.07 | 75,745 | +0.17(+0.31%) |
May 09, 2017 | 55.45 | 55.45 | 54.60 | 54.90 | 87,323 | -0.64(-1.16%) |
May 08, 2017 | 55.62 | 55.84 | 54.98 | 55.54 | 51,538 | -0.13(-0.23%) |
May 05, 2017 | 55.45 | 55.75 | 55.15 | 55.67 | 74,299 | +0.26(+0.46%) |
May 04, 2017 | 54.94 | 55.50 | 54.72 | 55.41 | 62,756 | +0.51(+0.94%) |
May 03, 2017 | 54.64 | 55.20 | 54.38 | 54.90 | 86,927 | -0.04(-0.08%) |
May 02, 2017 | 55.02 | 55.45 | 54.77 | 54.94 | 85,780 | -0.04(-0.08%) |
May 01, 2017 | 55.32 | 55.32 | 54.72 | 54.98 | 96,732 | -0.17(-0.31%) |
Apr 28, 2017 | 55.54 | 56.14 | 54.98 | 55.15 | 97,436 | -0.39(-0.70%) |
Apr 27, 2017 | 55.88 | 56.48 | 55.37 | 55.54 | 72,477 | -0.17(-0.31%) |
Apr 26, 2017 | 54.85 | 56.05 | 54.51 | 55.71 | 541,784 | +0.90(+1.64%) |
Apr 25, 2017 | 56.10 | 56.10 | 54.30 | 54.81 | 436,879 | -1.29(-2.29%) |
Apr 24, 2017 | 56.22 | 56.70 | 55.84 | 56.10 | 121,516 | +0.34(+0.62%) |
Apr 21, 2017 | 55.20 | 55.92 | 55.02 | 55.75 | 119,149 | +0.43(+0.78%) |
Apr 20, 2017 | 55.62 | 55.62 | 54.77 | 55.32 | 111,341 | -0.09(-0.15%) |
Apr 19, 2017 | 56.01 | 56.01 | 55.20 | 55.41 | 74,616 | -0.43(-0.77%) |
Apr 18, 2017 | 55.58 | 56.05 | 55.39 | 55.84 | 61,866 | +0.13(+0.23%) |
Apr 17, 2017 | 55.37 | 55.80 | 55.37 | 55.71 | 84,910 | +0.39(+0.70%) |
Apr 13, 2017 | 56.27 | 56.31 | 55.28 | 55.32 | 142,894 | -1.12(-1.98%) |
Apr 12, 2017 | 55.80 | 56.48 | 55.28 | 56.44 | 59,016 | +0.56(+1.00%) |
Apr 11, 2017 | 55.28 | 56.27 | 55.28 | 55.88 | 80,651 | +0.39(+0.70%) |
Apr 10, 2017 | 55.58 | 55.58 | 54.90 | 55.50 | 55,717 | +0.00(+0.00%) |
Apr 07, 2017 | 55.45 | 56.01 | 55.37 | 55.50 | 89,763 | -0.04(-0.08%) |
Apr 06, 2017 | 55.37 | 55.67 | 54.98 | 55.54 | 92,047 | +0.04(+0.08%) |
Apr 05, 2017 | 56.10 | 56.44 | 54.98 | 55.50 | 144,013 | -0.39(-0.69%) |
Apr 04, 2017 | 55.15 | 55.99 | 55.11 | 55.88 | 94,673 | +0.64(+1.16%) |
Apr 03, 2017 | 55.88 | 55.97 | 55.20 | 55.24 | 170,831 | -0.51(-0.92%) |
Mar 31, 2017 | 56.31 | 56.83 | 55.67 | 55.75 | 149,075 | -0.34(-0.61%) |
Mar 30, 2017 | 56.31 | 56.35 | 55.20 | 56.10 | 115,420 | -0.21(-0.38%) |
Mar 29, 2017 | 57.13 | 57.34 | 56.22 | 56.31 | 921,099 | -1.07(-1.87%) |
Mar 28, 2017 | 54.42 | 57.64 | 54.40 | 57.38 | 374,985 | +3.09(+5.69%) |
Mar 27, 2017 | 53.48 | 54.47 | 53.35 | 54.30 | 85,242 | +0.34(+0.64%) |
Mar 24, 2017 | 53.91 | 54.42 | 53.87 | 53.95 | 56,016 | +0.09(+0.16%) |
Mar 23, 2017 | 53.44 | 54.72 | 53.31 | 53.87 | 67,620 | +0.39(+0.72%) |
Mar 22, 2017 | 53.48 | 53.87 | 53.05 | 53.48 | 69,535 | +0.13(+0.24%) |
Mar 21, 2017 | 53.52 | 53.91 | 52.97 | 53.35 | 94,333 | +0.04(+0.08%) |
Mar 20, 2017 | 53.74 | 53.78 | 53.16 | 53.31 | 68,862 | -0.39(-0.72%) |
Mar 17, 2017 | 53.05 | 54.21 | 53.05 | 53.69 | 274,651 | +0.30(+0.56%) |
Mar 16, 2017 | 53.65 | 54.21 | 52.67 | 53.39 | 113,792 | -0.34(-0.64%) |
Mar 15, 2017 | 52.67 | 53.93 | 52.32 | 53.74 | 105,331 | +1.46(+2.79%) |
Mar 14, 2017 | 52.97 | 53.09 | 51.76 | 52.28 | 76,133 | -1.07(-2.01%) |
Mar 13, 2017 | 52.62 | 53.44 | 52.62 | 53.35 | 68,202 | +0.47(+0.89%) |
Mar 10, 2017 | 52.67 | 53.14 | 52.15 | 52.88 | 103,463 | +0.34(+0.65%) |
Mar 09, 2017 | 52.88 | 53.35 | 52.37 | 52.54 | 71,318 | -0.51(-0.97%) |
Mar 08, 2017 | 54.55 | 54.55 | 53.05 | 53.05 | 64,071 | -1.54(-2.83%) |
Mar 07, 2017 | 54.55 | 55.07 | 54.38 | 54.60 | 60,731 | -0.26(-0.47%) |
Mar 06, 2017 | 54.68 | 55.20 | 54.55 | 54.85 | 56,900 | -0.21(-0.39%) |
Mar 03, 2017 | 55.80 | 55.80 | 54.47 | 55.07 | 96,539 | -0.64(-1.15%) |
Mar 02, 2017 | 55.54 | 56.05 | 55.07 | 55.71 | 58,797 | +0.17(+0.31%) |
Mar 01, 2017 | 55.11 | 55.84 | 54.68 | 55.54 | 146,864 | +0.69(+1.25%) |
Feb 28, 2017 | 55.20 | 55.54 | 54.47 | 54.85 | 115,948 | -0.64(-1.16%) |
Feb 27, 2017 | 55.20 | 55.62 | 54.51 | 55.50 | 155,544 | +0.05(+0.09%) |
Feb 24, 2017 | 54.34 | 55.64 | 54.34 | 55.45 | 126,978 | +1.07(+1.96%) |
Feb 23, 2017 | 53.44 | 54.72 | 52.71 | 54.38 | 1,081,134 | +1.07(+2.00%) |
Feb 22, 2017 | 54.21 | 54.25 | 52.84 | 53.31 | 260,306 | -1.41(-2.57%) |
Feb 21, 2017 | 54.17 | 54.93 | 53.78 | 54.72 | 75,804 | +0.55(+1.02%) |
Feb 17, 2017 | 54.17 | 54.17 | 54.17 | 0 | +0.04(+0.08%) | |
Feb 16, 2017 | 53.53 | 54.25 | 53.53 | 54.12 | 44,483 | +0.47(+0.88%) |
Feb 15, 2017 | 53.48 | 53.70 | 53.06 | 53.65 | 47,961 | -0.26(-0.48%) |
Feb 14, 2017 | 53.82 | 53.95 | 53.14 | 53.91 | 93,763 | -0.21(-0.39%) |
Feb 13, 2017 | 54.38 | 54.51 | 53.74 | 54.12 | 77,696 | -0.09(-0.16%) |
Feb 10, 2017 | 53.53 | 54.29 | 53.14 | 54.21 | 66,548 | +0.81(+1.52%) |
Feb 09, 2017 | 53.10 | 53.57 | 53.10 | 53.40 | 59,863 | +0.13(+0.24%) |
Feb 08, 2017 | 53.44 | 53.95 | 52.93 | 53.27 | 80,213 | -0.17(-0.32%) |
Feb 07, 2017 | 53.53 | 53.74 | 52.97 | 53.44 | 79,342 | +0.04(+0.08%) |
Feb 06, 2017 | 53.53 | 53.65 | 53.14 | 53.40 | 54,969 | -0.13(-0.24%) |
Feb 03, 2017 | 53.74 | 53.82 | 53.31 | 53.53 | 64,886 | +0.21(+0.40%) |
Feb 02, 2017 | 53.44 | 53.59 | 52.93 | 53.31 | 73,563 | +0.00(+0.00%) |
Feb 01, 2017 | 54.55 | 54.55 | 53.03 | 53.31 | 78,559 | -1.02(-1.89%) |
Jan 31, 2017 | 53.35 | 54.55 | 53.23 | 54.34 | 97,151 | +0.85(+1.60%) |
Jan 30, 2017 | 54.34 | 54.81 | 53.31 | 53.48 | 71,643 | -1.02(-1.88%) |
Jan 27, 2017 | 54.46 | 54.68 | 54.08 | 54.51 | 73,348 | +0.04(+0.08%) |
Jan 26, 2017 | 54.85 | 55.02 | 53.87 | 54.46 | 102,949 | -0.34(-0.62%) |
Jan 25, 2017 | 55.70 | 56.21 | 54.59 | 54.81 | 854,454 | -0.81(-1.46%) |
Jan 24, 2017 | 52.07 | 55.83 | 51.56 | 55.62 | 327,121 | +3.84(+7.42%) |
Jan 23, 2017 | 51.65 | 52.29 | 51.48 | 51.78 | 73,053 | -0.13(-0.25%) |
Jan 20, 2017 | 51.78 | 52.07 | 51.65 | 51.90 | 106,647 | +0.17(+0.33%) |
Jan 19, 2017 | 53.10 | 53.10 | 51.69 | 51.73 | 62,526 | -1.62(-3.04%) |
Jan 18, 2017 | 53.18 | 53.57 | 53.06 | 53.35 | 91,222 | +0.13(+0.24%) |
Jan 17, 2017 | 53.61 | 53.70 | 53.06 | 53.23 | 81,047 | -0.26(-0.48%) |
Jan 13, 2017 | 53.48 | 53.48 | 53.48 | 0 | +0.17(+0.32%) | |
Jan 12, 2017 | 54.29 | 54.51 | 52.93 | 53.31 | 128,558 | -1.07(-1.96%) |
Jan 11, 2017 | 54.46 | 54.76 | 54.04 | 54.38 | 93,694 | -0.17(-0.31%) |
Jan 10, 2017 | 54.00 | 54.76 | 53.82 | 54.55 | 105,556 | +0.34(+0.63%) |
Jan 09, 2017 | 55.36 | 55.45 | 54.04 | 54.21 | 89,452 | -0.94(-1.70%) |
Jan 06, 2017 | 55.02 | 55.62 | 54.89 | 55.15 | 60,325 | +0.04(+0.08%) |
Jan 05, 2017 | 55.96 | 55.96 | 55.02 | 55.10 | 54,077 | -0.81(-1.45%) |
Jan 04, 2017 | 54.72 | 56.21 | 54.64 | 55.92 | 121,029 | +1.28(+2.34%) |
Jan 03, 2017 | 55.70 | 55.70 | 54.35 | 54.64 | 126,510 | -1.11(-1.99%) |
Dec 30, 2016 | 55.75 | 55.75 | 55.75 | 0 | -0.17(-0.31%) | |
Dec 29, 2016 | 55.49 | 55.96 | 55.16 | 55.92 | 46,877 | +0.73(+1.31%) |
Dec 28, 2016 | 55.57 | 55.83 | 54.72 | 55.19 | 53,216 | -0.55(-1.00%) |
Dec 27, 2016 | 55.45 | 55.87 | 55.36 | 55.75 | 67,750 | +0.34(+0.62%) |
Dec 23, 2016 | 55.40 | 55.40 | 55.40 | 0 | +0.30(+0.54%) | |
Dec 22, 2016 | 54.98 | 55.36 | 54.47 | 55.10 | 66,437 | +0.13(+0.23%) |
Dec 21, 2016 | 55.53 | 56.34 | 54.93 | 54.98 | 71,398 | -0.77(-1.38%) |
Dec 20, 2016 | 55.87 | 56.21 | 55.36 | 55.75 | 109,449 | +0.09(+0.15%) |
Dec 19, 2016 | 55.62 | 56.26 | 55.49 | 55.66 | 89,486 | +0.00(+0.00%) |
Dec 16, 2016 | 55.79 | 56.60 | 55.53 | 55.66 | 412,251 | -0.04(-0.08%) |
Dec 15, 2016 | 54.93 | 56.09 | 54.76 | 55.70 | 127,315 | +1.07(+1.95%) |
Dec 14, 2016 | 55.96 | 56.56 | 54.59 | 54.64 | 80,710 | -1.28(-2.29%) |
Dec 13, 2016 | 56.13 | 57.07 | 55.70 | 55.92 | 125,903 | +0.09(+0.15%) |
Dec 12, 2016 | 54.00 | 56.09 | 51.69 | 55.83 | 127,330 | +0.90(+1.63%) |
Dec 09, 2016 | 53.74 | 55.06 | 53.74 | 54.93 | 123,130 | +0.75(+1.38%) |
Dec 08, 2016 | 52.16 | 54.21 | 52.07 | 54.19 | 135,775 | +1.69(+3.21%) |
Dec 07, 2016 | 51.65 | 52.76 | 51.57 | 52.50 | 100,859 | +0.85(+1.65%) |
Dec 06, 2016 | 51.31 | 52.07 | 51.01 | 51.65 | 82,836 | +0.26(+0.50%) |
Dec 05, 2016 | 50.88 | 51.39 | 50.37 | 51.39 | 72,575 | +0.77(+1.52%) |
Dec 02, 2016 | 50.71 | 51.35 | 50.37 | 50.62 | 44,823 | +0.13(+0.25%) |
Dec 01, 2016 | 50.41 | 51.09 | 49.68 | 50.50 | 76,054 | -0.04(-0.08%) |
Nov 30, 2016 | 51.73 | 51.95 | 50.24 | 50.54 | 113,349 | -1.66(-3.19%) |
Nov 29, 2016 | 51.95 | 52.71 | 51.18 | 52.20 | 87,529 | +0.22(+0.42%) |
Nov 28, 2016 | 51.39 | 53.17 | 51.39 | 51.98 | 233,360 | +0.64(+1.24%) |
Nov 25, 2016 | 49.94 | 51.39 | 49.94 | 51.35 | 118,768 | +1.06(+2.11%) |
Nov 23, 2016 | 50.28 | 50.28 | 50.28 | 0 | -2.72(-5.13%) | |
Nov 22, 2016 | 53.64 | 53.94 | 52.66 | 53.00 | 199,590 | -0.76(-1.42%) |
Nov 21, 2016 | 53.38 | 53.98 | 53.38 | 53.77 | 78,807 | +0.17(+0.32%) |
Nov 18, 2016 | 53.43 | 53.77 | 52.75 | 53.60 | 114,532 | +0.34(+0.64%) |
Nov 17, 2016 | 52.36 | 53.51 | 52.36 | 53.26 | 97,900 | +0.47(+0.89%) |
Nov 16, 2016 | 52.24 | 52.87 | 51.73 | 52.79 | 72,846 | +0.55(+1.06%) |
Nov 15, 2016 | 52.28 | 53.43 | 51.30 | 52.24 | 93,017 | +0.17(+0.33%) |
Nov 14, 2016 | 51.22 | 52.45 | 49.57 | 52.07 | 133,558 | +0.98(+1.91%) |
Nov 11, 2016 | 49.99 | 51.18 | 49.69 | 51.09 | 268,965 | +1.27(+2.56%) |
Nov 10, 2016 | 49.52 | 50.75 | 47.91 | 49.82 | 153,928 | +0.08(+0.17%) |
Nov 09, 2016 | 48.46 | 49.82 | 47.61 | 49.73 | 129,147 | +0.34(+0.69%) |
Nov 08, 2016 | 48.97 | 50.03 | 48.97 | 49.39 | 78,821 | +0.17(+0.34%) |
Nov 07, 2016 | 48.67 | 49.31 | 47.91 | 49.22 | 83,200 | +0.98(+2.02%) |
Nov 04, 2016 | 48.67 | 49.35 | 48.03 | 48.25 | 77,104 | +0.17(+0.35%) |
Nov 03, 2016 | 47.78 | 48.59 | 47.69 | 48.08 | 57,870 | +0.21(+0.44%) |
Nov 02, 2016 | 48.25 | 48.59 | 47.57 | 47.86 | 77,142 | -0.30(-0.62%) |
Nov 01, 2016 | 49.82 | 49.86 | 48.16 | 48.16 | 77,180 | -1.49(-2.99%) |
Oct 31, 2016 | 48.92 | 50.33 | 48.33 | 49.65 | 149,858 | +0.59(+1.19%) |
Oct 28, 2016 | 48.49 | 49.21 | 48.46 | 49.06 | 93,378 | +0.54(+1.12%) |
Oct 27, 2016 | 48.42 | 48.76 | 47.96 | 48.52 | 85,062 | +0.29(+0.60%) |
Oct 26, 2016 | 48.08 | 48.37 | 47.68 | 48.23 | 73,209 | +0.09(+0.18%) |
Oct 25, 2016 | 47.46 | 48.19 | 47.46 | 48.14 | 60,299 | +0.62(+1.30%) |
Oct 24, 2016 | 47.20 | 47.85 | 47.13 | 47.52 | 51,274 | +0.48(+1.03%) |
Oct 21, 2016 | 46.97 | 47.20 | 46.76 | 47.04 | 38,533 | -0.22(-0.47%) |
Oct 20, 2016 | 47.49 | 47.70 | 47.10 | 47.26 | 53,946 | -0.22(-0.47%) |
Oct 19, 2016 | 47.46 | 47.78 | 47.15 | 47.48 | 51,216 | +0.08(+0.16%) |
Oct 18, 2016 | 47.40 | 47.91 | 46.98 | 47.40 | 78,473 | +0.05(+0.11%) |
Oct 17, 2016 | 47.48 | 47.79 | 47.23 | 47.35 | 74,894 | +0.06(+0.13%) |
Oct 14, 2016 | 47.45 | 47.82 | 47.06 | 47.29 | 69,611 | -0.09(-0.20%) |
Oct 13, 2016 | 47.10 | 47.80 | 47.07 | 47.39 | 67,933 | +0.32(+0.69%) |
Oct 12, 2016 | 46.30 | 47.21 | 46.30 | 47.06 | 59,222 | +0.62(+1.34%) |
Oct 11, 2016 | 46.61 | 46.70 | 46.01 | 46.44 | 149,860 | -0.16(-0.35%) |
Oct 10, 2016 | 46.01 | 46.72 | 45.98 | 46.61 | 76,895 | +0.73(+1.59%) |
Oct 07, 2016 | 45.92 | 46.56 | 45.71 | 45.88 | 116,690 | +0.16(+0.35%) |
Oct 06, 2016 | 45.43 | 46.11 | 45.43 | 45.71 | 92,388 | -0.01(-0.02%) |
Oct 05, 2016 | 46.42 | 46.42 | 45.59 | 45.72 | 99,275 | -0.46(-0.99%) |
Oct 04, 2016 | 47.23 | 47.23 | 45.95 | 46.18 | 94,594 | -1.05(-2.23%) |
Oct 03, 2016 | 47.91 | 47.91 | 47.11 | 47.23 | 90,015 | -0.76(-1.59%) |
Sep 30, 2016 | 48.31 | 48.71 | 47.78 | 48.00 | 177,349 | -0.31(-0.65%) |
Sep 29, 2016 | 48.79 | 48.92 | 48.07 | 48.31 | 73,201 | -0.67(-1.37%) |
Sep 28, 2016 | 49.10 | 49.29 | 48.56 | 48.98 | 88,365 | -0.07(-0.14%) |
Sep 27, 2016 | 49.79 | 50.53 | 48.63 | 49.05 | 139,996 | -0.95(-1.90%) |
Sep 26, 2016 | 49.90 | 50.23 | 49.67 | 50.00 | 87,280 | +0.05(+0.10%) |
Sep 23, 2016 | 49.86 | 50.28 | 48.87 | 49.95 | 67,471 | -0.15(-0.31%) |
Sep 22, 2016 | 49.65 | 50.11 | 49.43 | 50.11 | 62,194 | +0.70(+1.41%) |
Sep 21, 2016 | 48.52 | 49.44 | 48.25 | 49.41 | 69,472 | +1.00(+2.07%) |
Sep 20, 2016 | 48.42 | 48.84 | 48.31 | 48.41 | 80,058 | +0.18(+0.37%) |
Sep 19, 2016 | 48.21 | 48.25 | 47.85 | 48.23 | 83,817 | +0.48(+1.01%) |
Sep 16, 2016 | 47.32 | 48.06 | 46.63 | 47.74 | 252,377 | +0.65(+1.37%) |
Sep 15, 2016 | 46.77 | 47.14 | 46.44 | 47.10 | 65,098 | +0.24(+0.51%) |
Sep 14, 2016 | 46.75 | 47.11 | 46.37 | 46.86 | 62,873 | +0.35(+0.75%) |
Sep 13, 2016 | 46.92 | 46.99 | 46.37 | 46.51 | 119,601 | -0.71(-1.51%) |
Sep 12, 2016 | 45.95 | 47.23 | 45.95 | 47.23 | 139,971 | +1.45(+3.17%) |
Sep 09, 2016 | 47.46 | 47.46 | 45.68 | 45.77 | 88,172 | -2.05(-4.28%) |
Sep 08, 2016 | 47.80 | 48.12 | 46.72 | 47.82 | 55,486 | -0.13(-0.27%) |
Sep 07, 2016 | 47.20 | 48.10 | 46.95 | 47.95 | 157,775 | +0.70(+1.47%) |
Sep 06, 2016 | 47.24 | 47.72 | 47.10 | 47.25 | 111,963 | +0.02(+0.04%) |
Sep 02, 2016 | 47.23 | 47.23 | 47.23 | 0 | +0.86(+1.85%) | |
Sep 01, 2016 | 46.72 | 46.72 | 46.15 | 46.38 | 81,313 | -0.29(-0.62%) |
Aug 31, 2016 | 46.47 | 46.80 | 46.31 | 46.67 | 96,420 | +0.14(+0.29%) |
Aug 30, 2016 | 46.95 | 46.99 | 46.05 | 46.53 | 102,790 | -0.34(-0.73%) |
Aug 29, 2016 | 46.68 | 47.24 | 46.42 | 46.87 | 61,565 | +0.23(+0.49%) |
Aug 26, 2016 | 48.05 | 48.42 | 46.59 | 46.64 | 67,163 | -1.35(-2.82%) |
Aug 25, 2016 | 47.58 | 48.05 | 47.28 | 47.99 | 83,638 | +0.21(+0.44%) |
Aug 24, 2016 | 47.79 | 47.83 | 46.74 | 47.78 | 95,650 | -0.14(-0.28%) |
Aug 23, 2016 | 47.80 | 48.55 | 47.80 | 47.92 | 121,801 | +0.00(+0.00%) |
Aug 22, 2016 | 47.77 | 48.25 | 47.77 | 47.92 | 57,225 | +0.15(+0.32%) |
Aug 19, 2016 | 48.08 | 48.08 | 47.18 | 47.77 | 89,193 | -0.43(-0.89%) |
Aug 18, 2016 | 47.30 | 48.20 | 47.15 | 48.20 | 76,204 | +1.00(+2.11%) |
Aug 17, 2016 | 46.47 | 47.32 | 46.14 | 47.20 | 81,545 | +0.53(+1.14%) |
Aug 16, 2016 | 47.24 | 47.24 | 46.65 | 46.67 | 83,432 | -0.65(-1.37%) |
Aug 15, 2016 | 48.38 | 48.38 | 47.26 | 47.32 | 71,213 | -0.79(-1.65%) |
Aug 12, 2016 | 47.94 | 48.16 | 47.89 | 48.11 | 59,155 | +0.26(+0.55%) |
Aug 11, 2016 | 47.44 | 47.86 | 47.15 | 47.85 | 77,238 | +0.45(+0.94%) |
Aug 10, 2016 | 47.42 | 47.55 | 46.99 | 47.40 | 57,171 | +0.03(+0.07%) |
Aug 09, 2016 | 47.01 | 47.67 | 46.97 | 47.37 | 74,623 | +0.20(+0.43%) |
Aug 08, 2016 | 47.50 | 47.60 | 46.30 | 47.17 | 84,708 | -0.35(-0.75%) |
Aug 05, 2016 | 47.08 | 48.05 | 46.72 | 47.52 | 124,619 | +0.50(+1.06%) |
Aug 04, 2016 | 47.25 | 47.86 | 46.79 | 47.02 | 49,332 | -0.25(-0.54%) |
Aug 03, 2016 | 47.76 | 47.76 | 47.03 | 47.28 | 42,929 | -0.51(-1.06%) |
Aug 02, 2016 | 47.59 | 47.96 | 47.34 | 47.78 | 76,133 | -0.07(-0.14%) |