Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.22 | 49.47 | 47.93 | 48.03 | 672,628 | -1.43(-2.89%) |
Jul 28, 2017 | 48.66 | 49.88 | 48.66 | 49.46 | 698,273 | +0.63(+1.29%) |
Jul 27, 2017 | 49.17 | 50.75 | 48.67 | 48.83 | 1,873,931 | -0.17(-0.35%) |
Jul 26, 2017 | 48.93 | 49.33 | 48.60 | 49.00 | 520,729 | +0.34(+0.70%) |
Jul 25, 2017 | 48.91 | 49.74 | 48.41 | 48.66 | 829,183 | -0.03(-0.06%) |
Jul 24, 2017 | 47.08 | 48.87 | 46.72 | 48.69 | 612,619 | +1.62(+3.44%) |
Jul 21, 2017 | 47.90 | 48.12 | 46.50 | 47.07 | 1,019,815 | -0.72(-1.51%) |
Jul 20, 2017 | 48.20 | 47.42 | 47.79 | 517,104 | +0.06(+0.13%) | |
Jul 19, 2017 | 47.89 | 48.58 | 47.34 | 47.73 | 866,333 | +0.36(+0.76%) |
Jul 18, 2017 | 46.66 | 47.43 | 46.13 | 47.37 | 765,996 | +0.54(+1.15%) |
Jul 17, 2017 | 48.20 | 48.50 | 46.76 | 46.83 | 781,238 | -1.36(-2.82%) |
Jul 14, 2017 | 47.17 | 48.60 | 47.06 | 48.19 | 870,687 | +0.94(+1.99%) |
Jul 13, 2017 | 46.45 | 48.03 | 45.40 | 47.25 | 852,258 | +0.99(+2.14%) |
Jul 12, 2017 | 45.31 | 46.65 | 45.31 | 46.26 | 839,536 | +0.97(+2.14%) |
Jul 11, 2017 | 45.27 | 45.71 | 44.75 | 45.29 | 740,491 | -0.23(-0.51%) |
Jul 10, 2017 | 46.69 | 46.69 | 45.29 | 45.52 | 730,692 | -1.21(-2.59%) |
Jul 07, 2017 | 47.10 | 47.25 | 46.37 | 46.73 | 777,611 | -0.11(-0.23%) |
Jul 06, 2017 | 47.81 | 46.30 | 46.84 | 784,811 | -1.15(-2.40%) | |
Jul 05, 2017 | 46.64 | 48.23 | 46.35 | 47.99 | 958,069 | +1.22(+2.61%) |
Jul 03, 2017 | 46.03 | 47.29 | 45.83 | 46.77 | 363,912 | +0.77(+1.67%) |
Jun 30, 2017 | 46.68 | 45.67 | 46.00 | 667,465 | -0.24(-0.52%) | |
Jun 29, 2017 | 46.52 | 46.76 | 45.83 | 46.24 | 673,725 | -0.53(-1.13%) |
Jun 28, 2017 | 45.78 | 47.22 | 45.37 | 46.77 | 1,214,057 | +1.21(+2.66%) |
Jun 27, 2017 | 46.86 | 47.34 | 45.41 | 45.56 | 1,324,403 | -1.75(-3.70%) |
Jun 26, 2017 | 47.59 | 48.08 | 46.69 | 47.31 | 656,712 | -0.04(-0.08%) |
Jun 23, 2017 | 47.54 | 46.17 | 47.35 | 1,048,289 | +0.23(+0.49%) | |
Jun 22, 2017 | 47.60 | 48.52 | 46.93 | 47.12 | 880,902 | -0.35(-0.74%) |
Jun 21, 2017 | 45.64 | 47.59 | 45.60 | 47.47 | 1,216,066 | +1.80(+3.94%) |
Jun 20, 2017 | 45.31 | 46.78 | 45.01 | 45.67 | 966,909 | +0.31(+0.68%) |
Jun 19, 2017 | 43.89 | 46.08 | 43.79 | 45.36 | 1,149,040 | +1.39(+3.16%) |
Jun 16, 2017 | 42.69 | 44.15 | 41.92 | 43.97 | 1,264,730 | +1.48(+3.48%) |
Jun 15, 2017 | 43.45 | 43.66 | 41.76 | 42.49 | 1,578,044 | -1.46(-3.32%) |
Jun 14, 2017 | 44.11 | 44.49 | 43.50 | 43.95 | 662,008 | -0.28(-0.63%) |
Jun 13, 2017 | 43.73 | 44.44 | 43.25 | 44.23 | 628,364 | +0.53(+1.21%) |
Jun 12, 2017 | 43.52 | 44.24 | 42.05 | 43.70 | 1,050,331 | +0.05(+0.11%) |
Jun 09, 2017 | 43.83 | 45.01 | 43.54 | 43.65 | 835,374 | -0.13(-0.30%) |
Jun 08, 2017 | 44.54 | 45.10 | 43.45 | 43.78 | 1,067,109 | -0.86(-1.93%) |
Jun 07, 2017 | 45.77 | 46.47 | 44.50 | 44.64 | 1,062,224 | -0.84(-1.85%) |
Jun 06, 2017 | 45.20 | 46.07 | 44.77 | 45.48 | 1,310,393 | +0.39(+0.86%) |
Jun 05, 2017 | 46.11 | 46.67 | 44.85 | 45.09 | 1,094,794 | -1.16(-2.51%) |
Jun 02, 2017 | 44.90 | 46.40 | 44.58 | 46.25 | 1,399,489 | +1.16(+2.57%) |
Jun 01, 2017 | 43.48 | 45.33 | 43.23 | 45.09 | 1,793,637 | +1.62(+3.73%) |
May 31, 2017 | 43.85 | 44.09 | 42.20 | 43.47 | 2,048,868 | -0.05(-0.11%) |
May 30, 2017 | 46.50 | 46.54 | 42.67 | 43.52 | 2,645,428 | -2.70(-5.84%) |
May 26, 2017 | 48.53 | 48.66 | 45.69 | 46.22 | 1,626,169 | -2.43(-4.99%) |
May 25, 2017 | 49.24 | 49.38 | 47.81 | 48.65 | 2,236,312 | -0.24(-0.50%) |
May 24, 2017 | 50.50 | 50.74 | 48.00 | 48.89 | 6,006,513 | -4.64(-8.67%) |
May 23, 2017 | 53.71 | 53.78 | 52.95 | 53.53 | 752,950 | -0.11(-0.21%) |
May 22, 2017 | 52.89 | 53.80 | 52.30 | 53.64 | 581,968 | +0.85(+1.61%) |
May 19, 2017 | 53.62 | 54.17 | 52.64 | 52.79 | 578,614 | -0.79(-1.47%) |
May 18, 2017 | 52.81 | 53.69 | 52.26 | 53.58 | 692,465 | +0.76(+1.44%) |
May 17, 2017 | 52.89 | 54.09 | 52.01 | 52.82 | 838,572 | -1.11(-2.06%) |
May 16, 2017 | 53.15 | 54.02 | 52.96 | 53.93 | 567,822 | +0.97(+1.83%) |
May 15, 2017 | 54.00 | 54.68 | 52.91 | 52.96 | 882,440 | -0.67(-1.25%) |
May 12, 2017 | 52.17 | 53.67 | 51.88 | 53.63 | 822,864 | +1.51(+2.90%) |
May 11, 2017 | 53.25 | 53.88 | 51.67 | 52.12 | 1,016,017 | -1.30(-2.43%) |
May 10, 2017 | 52.41 | 54.18 | 51.02 | 53.42 | 1,159,239 | +0.82(+1.56%) |
May 09, 2017 | 51.82 | 52.68 | 51.33 | 52.60 | 1,068,163 | +0.94(+1.82%) |
May 08, 2017 | 53.50 | 53.73 | 51.43 | 51.66 | 897,239 | -2.08(-3.87%) |
May 05, 2017 | 54.01 | 54.41 | 53.43 | 53.74 | 898,038 | +0.11(+0.21%) |
May 04, 2017 | 53.75 | 54.17 | 53.34 | 53.63 | 1,028,856 | +0.06(+0.11%) |
May 03, 2017 | 53.55 | 54.25 | 52.88 | 53.57 | 827,356 | -0.26(-0.48%) |
May 02, 2017 | 54.88 | 55.38 | 52.82 | 53.83 | 1,338,594 | -0.82(-1.50%) |
May 01, 2017 | 53.72 | 54.81 | 53.59 | 54.65 | 1,199,088 | +1.25(+2.34%) |
Apr 28, 2017 | 53.54 | 53.85 | 52.56 | 53.40 | 971,593 | -0.19(-0.35%) |
Apr 27, 2017 | 53.84 | 54.10 | 53.43 | 53.59 | 2,313,926 | +0.31(+0.58%) |
Apr 26, 2017 | 51.95 | 54.14 | 51.85 | 53.28 | 3,317,730 | -0.34(-0.63%) |
Apr 25, 2017 | 51.95 | 53.85 | 51.95 | 53.62 | 1,274,977 | +1.84(+3.55%) |
Apr 24, 2017 | 51.69 | 52.18 | 51.34 | 51.78 | 932,120 | +0.68(+1.33%) |
Apr 21, 2017 | 51.30 | 52.12 | 50.67 | 51.10 | 882,465 | -0.41(-0.80%) |
Apr 20, 2017 | 52.25 | 52.83 | 51.36 | 51.51 | 1,306,587 | -0.40(-0.77%) |
Apr 19, 2017 | 52.11 | 52.96 | 51.30 | 51.91 | 935,378 | -0.15(-0.29%) |
Apr 18, 2017 | 53.91 | 54.43 | 51.62 | 52.06 | 1,953,265 | -2.26(-4.16%) |
Apr 17, 2017 | 53.49 | 54.82 | 53.03 | 54.32 | 1,600,880 | +0.93(+1.74%) |
Apr 13, 2017 | 51.70 | 54.72 | 51.67 | 53.39 | 4,219,374 | +1.59(+3.07%) |
Apr 12, 2017 | 51.70 | 53.20 | 50.00 | 51.80 | 13,093,380 | +10.32(+24.88%) |
Apr 11, 2017 | 40.51 | 41.97 | 39.98 | 41.48 | 2,460,530 | +1.17(+2.90%) |
Apr 10, 2017 | 40.88 | 42.19 | 40.28 | 40.31 | 1,756,503 | -0.57(-1.39%) |
Apr 07, 2017 | 40.25 | 41.00 | 39.50 | 40.88 | 1,254,753 | +0.64(+1.59%) |
Apr 06, 2017 | 40.65 | 41.01 | 39.23 | 40.24 | 1,722,051 | -0.43(-1.06%) |
Apr 05, 2017 | 43.27 | 43.45 | 40.59 | 40.67 | 1,319,993 | -2.55(-5.90%) |
Apr 04, 2017 | 43.25 | 44.65 | 43.00 | 43.22 | 1,206,466 | -0.02(-0.05%) |
Apr 03, 2017 | 43.53 | 44.35 | 43.13 | 43.24 | 1,230,411 | -0.06(-0.14%) |
Mar 31, 2017 | 41.85 | 43.53 | 41.52 | 43.30 | 807,528 | +1.52(+3.64%) |
Mar 30, 2017 | 42.82 | 42.89 | 40.96 | 41.78 | 1,382,656 | -1.15(-2.68%) |
Mar 29, 2017 | 41.71 | 43.20 | 41.32 | 42.93 | 934,067 | +1.29(+3.10%) |
Mar 28, 2017 | 42.26 | 42.55 | 41.46 | 41.64 | 470,443 | -0.71(-1.68%) |
Mar 27, 2017 | 42.19 | 42.94 | 41.31 | 42.35 | 544,505 | +0.37(+0.88%) |
Mar 24, 2017 | 41.65 | 42.26 | 41.38 | 41.98 | 462,606 | +0.48(+1.16%) |
Mar 23, 2017 | 41.65 | 42.24 | 41.29 | 41.50 | 718,644 | -0.22(-0.53%) |
Mar 22, 2017 | 42.36 | 42.36 | 40.98 | 41.72 | 700,629 | -0.05(-0.12%) |
Mar 21, 2017 | 44.66 | 45.28 | 41.57 | 41.77 | 1,237,193 | -2.12(-4.83%) |
Mar 20, 2017 | 44.49 | 44.66 | 43.55 | 43.89 | 594,729 | -0.61(-1.37%) |
Mar 17, 2017 | 45.17 | 45.62 | 44.10 | 44.50 | 1,091,920 | -0.67(-1.48%) |
Mar 16, 2017 | 47.19 | 47.19 | 45.16 | 45.17 | 822,301 | -2.09(-4.42%) |
Mar 15, 2017 | 45.73 | 47.43 | 45.73 | 47.26 | 747,815 | +1.68(+3.69%) |
Mar 14, 2017 | 46.80 | 46.80 | 45.35 | 45.58 | 677,964 | -1.55(-3.29%) |
Mar 13, 2017 | 46.30 | 47.25 | 46.18 | 47.13 | 907,674 | +0.82(+1.77%) |
Mar 10, 2017 | 45.06 | 46.42 | 44.56 | 46.31 | 829,461 | +1.45(+3.23%) |
Mar 09, 2017 | 44.93 | 45.57 | 44.51 | 44.86 | 456,919 | +0.08(+0.18%) |
Mar 08, 2017 | 43.67 | 45.13 | 43.48 | 44.78 | 848,913 | +1.29(+2.97%) |
Mar 07, 2017 | 43.17 | 43.95 | 42.62 | 43.49 | 497,293 | -0.15(-0.34%) |
Mar 06, 2017 | 43.84 | 44.16 | 43.13 | 43.64 | 883,977 | -0.28(-0.64%) |
Mar 03, 2017 | 44.18 | 44.89 | 43.67 | 43.92 | 788,214 | -0.26(-0.59%) |
Mar 02, 2017 | 44.78 | 45.76 | 43.77 | 44.18 | 968,453 | -0.59(-1.32%) |
Mar 01, 2017 | 44.83 | 45.51 | 44.22 | 44.77 | 1,124,008 | +0.61(+1.38%) |
Feb 28, 2017 | 45.09 | 45.15 | 43.99 | 44.16 | 1,015,141 | -0.97(-2.15%) |
Feb 27, 2017 | 42.47 | 45.19 | 42.47 | 45.13 | 1,058,651 | +2.41(+5.64%) |
Feb 24, 2017 | 42.78 | 43.14 | 41.89 | 42.72 | 651,609 | -0.36(-0.84%) |
Feb 23, 2017 | 42.61 | 43.84 | 42.17 | 43.08 | 857,461 | +0.48(+1.13%) |
Feb 22, 2017 | 43.85 | 44.34 | 42.58 | 42.60 | 808,594 | -1.30(-2.96%) |
Feb 21, 2017 | 44.18 | 44.47 | 43.64 | 43.90 | 772,984 | -0.15(-0.34%) |
Feb 17, 2017 | 44.05 | 44.05 | 44.05 | 0 | +0.90(+2.09%) | |
Feb 16, 2017 | 42.60 | 43.63 | 42.39 | 43.15 | 926,588 | +0.70(+1.65%) |
Feb 15, 2017 | 42.44 | 44.00 | 41.62 | 42.45 | 1,030,910 | +0.92(+2.22%) |
Feb 14, 2017 | 42.10 | 42.59 | 40.57 | 41.53 | 1,275,170 | -0.61(-1.45%) |
Feb 13, 2017 | 44.66 | 44.66 | 41.81 | 42.14 | 1,146,115 | -2.30(-5.18%) |
Feb 10, 2017 | 44.45 | 45.20 | 43.95 | 44.44 | 1,238,520 | -0.92(-2.03%) |
Feb 09, 2017 | 43.89 | 45.37 | 43.51 | 45.36 | 935,837 | +1.51(+3.44%) |
Feb 08, 2017 | 43.24 | 44.44 | 42.77 | 43.85 | 745,356 | +0.25(+0.57%) |
Feb 07, 2017 | 43.41 | 44.66 | 42.93 | 43.60 | 862,418 | +0.36(+0.83%) |
Feb 06, 2017 | 43.25 | 43.63 | 42.59 | 43.24 | 725,024 | -0.07(-0.16%) |
Feb 03, 2017 | 42.50 | 43.35 | 41.66 | 43.31 | 968,494 | +1.16(+2.75%) |
Feb 02, 2017 | 42.28 | 42.60 | 41.29 | 42.15 | 1,026,603 | -0.40(-0.94%) |
Feb 01, 2017 | 43.00 | 43.23 | 41.15 | 42.55 | 1,329,817 | -0.36(-0.84%) |
Jan 31, 2017 | 39.63 | 43.00 | 39.28 | 42.91 | 1,399,566 | +2.78(+6.93%) |
Jan 30, 2017 | 40.13 | 40.28 | 38.98 | 40.13 | 850,322 | -0.23(-0.57%) |
Jan 27, 2017 | 41.30 | 41.46 | 40.31 | 40.36 | 1,406,754 | +0.50(+1.25%) |
Jan 26, 2017 | 40.23 | 40.25 | 39.35 | 39.86 | 506,822 | -0.26(-0.65%) |
Jan 25, 2017 | 40.49 | 40.78 | 39.51 | 40.12 | 806,628 | +0.00(+0.00%) |
Jan 24, 2017 | 38.72 | 40.30 | 38.43 | 40.12 | 877,402 | +1.28(+3.30%) |
Jan 23, 2017 | 41.27 | 41.57 | 38.77 | 38.84 | 1,083,531 | -2.43(-5.89%) |
Jan 20, 2017 | 41.60 | 41.89 | 40.80 | 41.27 | 768,940 | -0.35(-0.84%) |
Jan 19, 2017 | 41.93 | 42.15 | 40.36 | 41.62 | 1,218,137 | -0.42(-1.00%) |
Jan 18, 2017 | 39.50 | 43.44 | 38.84 | 42.04 | 3,426,514 | +1.87(+4.66%) |
Jan 17, 2017 | 41.94 | 42.81 | 39.87 | 40.17 | 1,779,437 | -2.08(-4.92%) |
Jan 13, 2017 | 42.25 | 42.25 | 42.25 | 0 | +1.14(+2.77%) | |
Jan 12, 2017 | 40.27 | 41.92 | 40.07 | 41.11 | 1,045,457 | +0.47(+1.16%) |
Jan 11, 2017 | 42.41 | 42.57 | 40.00 | 40.64 | 1,621,158 | -1.97(-4.62%) |
Jan 10, 2017 | 45.25 | 45.89 | 42.48 | 42.61 | 1,667,000 | -2.39(-5.31%) |
Jan 09, 2017 | 44.50 | 45.29 | 44.05 | 45.00 | 1,456,989 | +0.96(+2.18%) |
Jan 06, 2017 | 44.00 | 45.20 | 42.13 | 44.04 | 3,101,476 | +2.66(+6.43%) |
Jan 05, 2017 | 41.05 | 41.74 | 41.02 | 41.38 | 1,068,450 | +0.10(+0.24%) |
Jan 04, 2017 | 38.80 | 41.94 | 38.61 | 41.28 | 1,568,670 | +2.62(+6.78%) |
Jan 03, 2017 | 38.79 | 39.80 | 38.38 | 38.66 | 937,307 | -0.04(-0.10%) |
Dec 30, 2016 | 38.70 | 38.70 | 38.70 | 0 | +0.80(+2.11%) | |
Dec 29, 2016 | 37.91 | 38.33 | 37.34 | 37.90 | 740,830 | -0.09(-0.24%) |
Dec 28, 2016 | 38.37 | 38.80 | 37.80 | 37.99 | 687,249 | -0.32(-0.84%) |
Dec 27, 2016 | 39.79 | 39.79 | 37.90 | 38.31 | 1,298,198 | -1.34(-3.38%) |
Dec 23, 2016 | 39.65 | 39.65 | 39.65 | 0 | +0.61(+1.56%) | |
Dec 22, 2016 | 40.24 | 40.78 | 38.47 | 39.04 | 1,636,969 | -1.15(-2.86%) |
Dec 21, 2016 | 41.31 | 41.71 | 40.08 | 40.19 | 775,222 | -1.16(-2.81%) |
Dec 20, 2016 | 40.64 | 41.52 | 40.51 | 41.35 | 696,226 | +0.75(+1.85%) |
Dec 19, 2016 | 42.35 | 42.66 | 40.27 | 40.60 | 823,919 | -1.85(-4.36%) |
Dec 16, 2016 | 43.55 | 44.26 | 42.13 | 42.45 | 1,129,949 | -1.41(-3.21%) |
Dec 15, 2016 | 43.50 | 43.89 | 42.70 | 43.86 | 997,698 | +0.63(+1.46%) |
Dec 14, 2016 | 43.12 | 43.65 | 42.70 | 43.23 | 668,985 | -0.17(-0.39%) |
Dec 13, 2016 | 42.14 | 43.53 | 42.06 | 43.40 | 1,275,096 | +1.39(+3.31%) |
Dec 12, 2016 | 41.11 | 42.18 | 41.01 | 42.01 | 675,936 | +0.35(+0.84%) |
Dec 09, 2016 | 42.17 | 42.75 | 41.39 | 41.66 | 616,479 | -0.05(-0.12%) |
Dec 08, 2016 | 42.94 | 42.94 | 40.59 | 41.71 | 1,683,395 | -1.23(-2.86%) |
Dec 07, 2016 | 43.82 | 44.60 | 41.62 | 42.94 | 1,222,111 | -2.09(-4.64%) |
Dec 06, 2016 | 43.77 | 45.43 | 42.75 | 45.03 | 1,463,410 | +1.42(+3.26%) |
Dec 05, 2016 | 43.75 | 44.99 | 42.85 | 43.61 | 1,530,007 | +0.38(+0.88%) |
Dec 02, 2016 | 43.14 | 44.22 | 42.47 | 43.23 | 977,242 | +0.01(+0.02%) |
Dec 01, 2016 | 46.81 | 47.29 | 43.20 | 43.22 | 1,458,040 | -3.23(-6.95%) |
Nov 30, 2016 | 48.86 | 49.40 | 46.22 | 46.45 | 911,154 | -2.04(-4.21%) |
Nov 29, 2016 | 49.18 | 49.38 | 48.25 | 48.49 | 706,691 | -0.70(-1.42%) |
Nov 28, 2016 | 50.66 | 51.15 | 48.88 | 49.19 | 649,958 | -1.87(-3.66%) |
Nov 25, 2016 | 50.57 | 51.17 | 49.75 | 51.06 | 326,115 | +0.75(+1.49%) |
Nov 23, 2016 | 50.31 | 50.31 | 50.31 | 0 | +1.26(+2.57%) | |
Nov 22, 2016 | 50.27 | 50.85 | 48.71 | 49.05 | 702,279 | -1.84(-3.62%) |
Nov 21, 2016 | 51.08 | 51.45 | 50.30 | 50.89 | 687,524 | -0.12(-0.24%) |
Nov 18, 2016 | 52.48 | 52.59 | 50.54 | 51.01 | 648,876 | -1.26(-2.41%) |
Nov 17, 2016 | 50.81 | 51.97 | 50.58 | 52.27 | 603,949 | +0.93(+1.81%) |
Nov 16, 2016 | 52.57 | 53.47 | 51.25 | 51.34 | 689,603 | -1.59(-3.00%) |
Nov 15, 2016 | 54.36 | 54.70 | 52.17 | 52.93 | 1,253,443 | -1.84(-3.36%) |
Nov 14, 2016 | 52.79 | 54.91 | 51.46 | 54.77 | 1,223,391 | +2.19(+4.17%) |
Nov 11, 2016 | 52.69 | 52.94 | 51.40 | 52.58 | 855,597 | -0.41(-0.77%) |
Nov 10, 2016 | 52.12 | 53.68 | 51.38 | 52.99 | 1,630,568 | +1.52(+2.96%) |
Nov 09, 2016 | 49.00 | 51.63 | 47.64 | 51.47 | 2,074,521 | +5.81(+12.71%) |
Nov 08, 2016 | 43.79 | 46.00 | 43.79 | 45.66 | 843,821 | +1.53(+3.47%) |
Nov 07, 2016 | 42.05 | 44.62 | 41.49 | 44.13 | 1,330,099 | +2.78(+6.72%) |
Nov 04, 2016 | 40.16 | 41.91 | 40.16 | 41.35 | 1,075,921 | +1.19(+2.96%) |
Nov 03, 2016 | 44.67 | 45.50 | 39.91 | 40.16 | 2,274,999 | -2.40(-5.64%) |
Nov 02, 2016 | 44.37 | 44.37 | 42.44 | 42.56 | 1,105,282 | -2.07(-4.64%) |
Nov 01, 2016 | 43.82 | 44.91 | 43.21 | 44.63 | 454,992 | +0.86(+1.96%) |
Oct 31, 2016 | 44.51 | 44.97 | 43.68 | 43.77 | 501,789 | -0.61(-1.37%) |
Oct 28, 2016 | 44.49 | 45.47 | 43.03 | 44.38 | 536,530 | -0.40(-0.89%) |
Oct 27, 2016 | 45.50 | 46.29 | 44.65 | 44.78 | 757,311 | +0.08(+0.18%) |
Oct 26, 2016 | 45.95 | 46.56 | 44.65 | 44.70 | 890,169 | -1.25(-2.72%) |
Oct 25, 2016 | 44.81 | 46.01 | 44.27 | 45.95 | 882,849 | +0.89(+1.98%) |
Oct 24, 2016 | 45.65 | 45.79 | 45.03 | 45.06 | 498,608 | -0.59(-1.29%) |
Oct 21, 2016 | 45.42 | 46.25 | 44.74 | 45.65 | 829,498 | -0.02(-0.04%) |
Oct 20, 2016 | 44.18 | 46.34 | 43.83 | 45.67 | 1,149,478 | +1.37(+3.09%) |
Oct 19, 2016 | 45.28 | 45.28 | 43.52 | 44.30 | 1,122,369 | -0.29(-0.65%) |
Oct 18, 2016 | 43.00 | 44.72 | 43.00 | 44.59 | 1,068,122 | +2.29(+5.41%) |
Oct 17, 2016 | 42.30 | 42.88 | 41.29 | 42.30 | 865,158 | +0.03(+0.07%) |
Oct 14, 2016 | 44.39 | 44.62 | 42.22 | 42.27 | 742,990 | -1.89(-4.28%) |
Oct 13, 2016 | 42.75 | 44.63 | 42.64 | 44.16 | 1,237,787 | +1.09(+2.53%) |
Oct 12, 2016 | 44.97 | 45.56 | 43.04 | 43.07 | 1,216,945 | -1.93(-4.29%) |
Oct 11, 2016 | 47.35 | 47.69 | 44.65 | 45.00 | 985,568 | -1.58(-3.39%) |
Oct 10, 2016 | 47.37 | 47.48 | 46.49 | 46.58 | 711,529 | -0.40(-0.85%) |
Oct 07, 2016 | 47.55 | 47.98 | 46.30 | 46.98 | 1,143,079 | -0.59(-1.24%) |
Oct 06, 2016 | 50.77 | 50.89 | 47.44 | 47.57 | 1,379,352 | -3.69(-7.20%) |
Oct 05, 2016 | 50.27 | 51.56 | 49.94 | 51.26 | 599,461 | +0.99(+1.97%) |
Oct 04, 2016 | 50.46 | 50.88 | 50.01 | 50.27 | 653,513 | +0.10(+0.20%) |
Oct 03, 2016 | 50.38 | 50.81 | 49.52 | 50.17 | 500,195 | -0.47(-0.93%) |
Sep 30, 2016 | 50.49 | 51.76 | 50.00 | 50.64 | 1,020,467 | +0.31(+0.62%) |
Sep 29, 2016 | 51.39 | 51.91 | 49.73 | 50.33 | 594,122 | -1.09(-2.12%) |
Sep 28, 2016 | 53.37 | 53.54 | 50.41 | 51.42 | 807,806 | -1.94(-3.64%) |
Sep 27, 2016 | 53.08 | 53.85 | 52.72 | 53.36 | 652,195 | +0.11(+0.21%) |
Sep 26, 2016 | 53.70 | 53.75 | 52.97 | 53.25 | 665,592 | -0.69(-1.28%) |
Sep 23, 2016 | 54.39 | 54.64 | 53.64 | 53.94 | 573,783 | -0.22(-0.41%) |
Sep 22, 2016 | 54.74 | 54.98 | 53.38 | 54.16 | 578,886 | -0.06(-0.11%) |
Sep 21, 2016 | 54.74 | 55.10 | 52.97 | 54.22 | 658,822 | -0.41(-0.75%) |
Sep 20, 2016 | 54.67 | 55.15 | 54.30 | 54.63 | 983,424 | +0.57(+1.05%) |
Sep 19, 2016 | 54.02 | 55.03 | 53.30 | 54.06 | 1,313,933 | +0.06(+0.11%) |
Sep 16, 2016 | 52.75 | 54.11 | 52.51 | 54.00 | 1,146,944 | +1.30(+2.47%) |
Sep 15, 2016 | 51.56 | 53.00 | 50.94 | 52.70 | 658,403 | +1.17(+2.27%) |
Sep 14, 2016 | 50.63 | 51.66 | 50.57 | 51.53 | 676,674 | +1.26(+2.51%) |
Sep 13, 2016 | 50.49 | 50.83 | 49.24 | 50.27 | 591,673 | -0.93(-1.82%) |
Sep 12, 2016 | 48.84 | 51.25 | 48.56 | 51.20 | 816,685 | +2.01(+4.09%) |
Sep 09, 2016 | 49.75 | 50.64 | 49.13 | 49.19 | 934,535 | -1.31(-2.59%) |
Sep 08, 2016 | 50.33 | 50.99 | 49.93 | 50.50 | 852,562 | -0.40(-0.79%) |
Sep 07, 2016 | 50.66 | 51.05 | 50.10 | 50.90 | 844,457 | +0.06(+0.12%) |
Sep 06, 2016 | 49.71 | 51.15 | 49.63 | 50.84 | 791,541 | +1.40(+2.83%) |
Sep 02, 2016 | 50.19 | 49.44 | 49.44 | 49.44 | 409,700 | -0.68(-1.36%) |
Sep 01, 2016 | 48.63 | 50.28 | 48.35 | 50.12 | 568,942 | +1.66(+3.43%) |
Aug 31, 2016 | 48.92 | 49.72 | 48.27 | 48.46 | 569,147 | -0.71(-1.44%) |
Aug 30, 2016 | 49.43 | 49.93 | 48.83 | 49.17 | 518,869 | -0.14(-0.28%) |
Aug 29, 2016 | 49.67 | 49.80 | 48.96 | 49.31 | 438,000 | -0.23(-0.46%) |
Aug 26, 2016 | 49.27 | 50.11 | 48.82 | 49.54 | 556,498 | +0.60(+1.23%) |
Aug 25, 2016 | 49.58 | 50.30 | 47.80 | 48.94 | 1,072,268 | -0.50(-1.01%) |
Aug 24, 2016 | 51.31 | 53.46 | 49.28 | 49.44 | 1,117,615 | -2.06(-4.00%) |
Aug 23, 2016 | 51.82 | 51.82 | 51.00 | 51.50 | 768,224 | -0.02(-0.05%) |
Aug 22, 2016 | 48.84 | 51.57 | 48.75 | 51.52 | 1,152,350 | +2.95(+6.08%) |
Aug 19, 2016 | 47.74 | 48.61 | 47.35 | 48.57 | 548,250 | +0.56(+1.17%) |
Aug 18, 2016 | 47.64 | 48.33 | 47.07 | 48.01 | 334,371 | +0.29(+0.61%) |
Aug 17, 2016 | 48.04 | 48.30 | 47.45 | 47.72 | 544,353 | -0.50(-1.04%) |
Aug 16, 2016 | 48.47 | 49.25 | 48.13 | 48.22 | 512,659 | -0.51(-1.05%) |
Aug 15, 2016 | 48.46 | 49.18 | 48.13 | 48.73 | 405,173 | +0.35(+0.72%) |
Aug 12, 2016 | 47.98 | 48.49 | 47.47 | 48.38 | 452,336 | +0.18(+0.37%) |
Aug 11, 2016 | 47.60 | 48.42 | 46.87 | 48.20 | 520,593 | +0.82(+1.73%) |
Aug 10, 2016 | 48.73 | 49.11 | 47.10 | 47.38 | 705,244 | -1.55(-3.17%) |
Aug 09, 2016 | 48.60 | 49.42 | 48.16 | 48.93 | 389,428 | +0.33(+0.68%) |
Aug 08, 2016 | 49.90 | 49.90 | 47.96 | 48.60 | 829,107 | -1.37(-2.74%) |
Aug 05, 2016 | 50.24 | 50.91 | 49.45 | 49.97 | 532,619 | -0.11(-0.22%) |
Aug 04, 2016 | 50.56 | 51.86 | 49.89 | 50.08 | 899,947 | -0.26(-0.52%) |
Aug 03, 2016 | 50.04 | 51.10 | 49.47 | 50.34 | 717,983 | -0.09(-0.18%) |
Aug 02, 2016 | 51.27 | 51.33 | 49.57 | 50.43 | 692,194 | -1.08(-2.10%) |