Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 60.88 | 61.78 | 60.59 | 60.59 | 23,922 | -0.04(-0.07%) |
Sep 28, 2017 | 60.59 | 60.92 | 60.43 | 60.63 | 7,681 | +0.16(+0.27%) |
Sep 27, 2017 | 59.40 | 60.47 | 58.71 | 60.47 | 19,291 | +1.43(+2.43%) |
Sep 26, 2017 | 59.36 | 60.02 | 58.62 | 59.03 | 27,127 | +0.04(+0.07%) |
Sep 25, 2017 | 58.75 | 59.32 | 57.91 | 58.99 | 16,437 | +0.49(+0.84%) |
Sep 22, 2017 | 57.35 | 58.58 | 57.35 | 58.50 | 14,611 | +0.86(+1.49%) |
Sep 21, 2017 | 57.35 | 58.46 | 57.35 | 57.64 | 7,408 | -0.04(-0.07%) |
Sep 20, 2017 | 56.65 | 57.85 | 56.65 | 57.68 | 10,292 | +1.19(+2.10%) |
Sep 19, 2017 | 56.49 | 57.48 | 56.33 | 56.49 | 51,298 | +0.00(+0.00%) |
Sep 18, 2017 | 58.09 | 58.71 | 56.17 | 56.49 | 36,697 | -1.39(-2.41%) |
Sep 15, 2017 | 57.27 | 58.68 | 56.60 | 57.89 | 55,881 | +0.45(+0.78%) |
Sep 14, 2017 | 55.96 | 57.68 | 55.96 | 57.44 | 18,516 | +1.84(+3.32%) |
Sep 13, 2017 | 55.39 | 55.93 | 55.18 | 55.59 | 12,981 | +0.70(+1.27%) |
Sep 12, 2017 | 54.28 | 55.59 | 54.28 | 54.90 | 10,923 | -0.41(-0.74%) |
Sep 11, 2017 | 55.72 | 55.76 | 54.65 | 55.31 | 18,479 | +0.57(+1.05%) |
Sep 08, 2017 | 53.87 | 55.80 | 53.87 | 54.73 | 11,953 | +1.23(+2.30%) |
Sep 07, 2017 | 56.29 | 56.29 | 53.30 | 53.50 | 26,549 | -2.46(-4.39%) |
Sep 06, 2017 | 53.22 | 56.53 | 53.07 | 55.96 | 42,888 | +3.24(+6.14%) |
Sep 05, 2017 | 51.58 | 52.97 | 51.38 | 52.72 | 68,677 | +6.06(+12.99%) |
Sep 01, 2017 | 48.79 | 46.33 | 46.66 | 27,079 | -1.31(-2.73%) | |
Aug 31, 2017 | 47.36 | 48.22 | 47.07 | 47.97 | 35,197 | +0.90(+1.91%) |
Aug 30, 2017 | 46.13 | 47.68 | 45.99 | 47.07 | 20,261 | +0.57(+1.23%) |
Aug 29, 2017 | 45.06 | 46.58 | 45.06 | 46.50 | 15,756 | +1.47(+3.28%) |
Aug 28, 2017 | 45.39 | 46.33 | 44.45 | 45.02 | 9,604 | -0.45(-0.99%) |
Aug 25, 2017 | 46.09 | 44.86 | 45.47 | 9,568 | -0.57(-1.25%) | |
Aug 24, 2017 | 46.09 | 46.62 | 45.97 | 46.05 | 7,813 | -0.41(-0.88%) |
Aug 23, 2017 | 47.19 | 47.19 | 46.17 | 46.46 | 4,778 | -1.02(-2.16%) |
Aug 22, 2017 | 47.60 | 47.60 | 47.40 | 47.48 | 1,626 | +0.12(+0.26%) |
Aug 21, 2017 | 47.60 | 47.64 | 47.28 | 47.36 | 5,466 | -0.25(-0.52%) |
Aug 18, 2017 | 47.28 | 47.69 | 47.19 | 47.60 | 11,560 | -0.08(-0.17%) |
Aug 17, 2017 | 47.77 | 47.81 | 47.36 | 47.69 | 6,962 | +0.00(+0.00%) |
Aug 16, 2017 | 47.77 | 48.14 | 47.03 | 47.69 | 7,625 | +0.00(+0.00%) |
Aug 15, 2017 | 48.34 | 48.34 | 47.11 | 47.69 | 15,613 | -0.45(-0.94%) |
Aug 14, 2017 | 49.04 | 49.32 | 48.14 | 48.14 | 7,332 | -0.94(-1.92%) |
Aug 11, 2017 | 48.96 | 49.00 | 48.19 | 49.08 | 11,669 | +0.12(+0.25%) |
Aug 10, 2017 | 49.23 | 49.28 | 48.96 | 48.96 | 9,090 | -0.20(-0.42%) |
Aug 09, 2017 | 49.53 | 50.31 | 48.75 | 49.16 | 17,082 | -0.16(-0.33%) |
Aug 08, 2017 | 50.39 | 50.39 | 49.16 | 49.32 | 8,422 | -1.07(-2.11%) |
Aug 07, 2017 | 49.24 | 50.59 | 48.75 | 50.39 | 7,374 | +0.82(+1.65%) |
Aug 04, 2017 | 49.82 | 50.31 | 43.34 | 49.57 | 33,888 | -0.08(-0.17%) |
Aug 03, 2017 | 50.76 | 50.76 | 49.20 | 49.65 | 13,956 | -1.02(-2.02%) |
Aug 02, 2017 | 51.33 | 51.41 | 50.55 | 50.68 | 8,923 | -0.49(-0.96%) |
Aug 01, 2017 | 51.66 | 51.82 | 50.96 | 51.17 | 9,613 | -0.04(-0.08%) |
Jul 31, 2017 | 51.95 | 52.03 | 51.21 | 51.21 | 9,972 | -0.74(-1.42%) |
Jul 28, 2017 | 52.60 | 52.92 | 51.95 | 51.95 | 10,675 | -0.78(-1.48%) |
Jul 27, 2017 | 53.26 | 53.26 | 52.27 | 52.72 | 5,294 | -0.25(-0.46%) |
Jul 26, 2017 | 53.83 | 53.83 | 52.44 | 52.97 | 11,399 | -0.33(-0.61%) |
Jul 25, 2017 | 53.67 | 53.89 | 53.13 | 53.30 | 19,807 | -0.25(-0.46%) |
Jul 24, 2017 | 53.42 | 54.12 | 53.13 | 53.54 | 23,352 | +0.00(+0.00%) |
Jul 21, 2017 | 53.50 | 53.93 | 52.77 | 53.54 | 27,215 | +0.20(+0.38%) |
Jul 20, 2017 | 53.09 | 52.50 | 53.34 | 1,875 | +0.25(+0.46%) | |
Jul 19, 2017 | 53.01 | 53.75 | 52.60 | 53.09 | 47,283 | -0.20(-0.38%) |
Jul 18, 2017 | 52.85 | 53.75 | 52.77 | 53.30 | 17,997 | +0.12(+0.23%) |
Jul 17, 2017 | 52.36 | 53.58 | 52.36 | 53.18 | 29,534 | +0.29(+0.54%) |
Jul 14, 2017 | 52.89 | 53.75 | 52.68 | 52.89 | 9,198 | -0.12(-0.23%) |
Jul 13, 2017 | 52.44 | 53.01 | 52.44 | 53.01 | 10,920 | +0.20(+0.39%) |
Jul 12, 2017 | 53.13 | 53.26 | 52.77 | 52.81 | 7,895 | +0.04(+0.08%) |
Jul 11, 2017 | 53.83 | 53.83 | 52.36 | 52.77 | 4,868 | +0.53(+1.02%) |
Jul 10, 2017 | 52.15 | 53.13 | 52.11 | 52.23 | 25,453 | -0.25(-0.47%) |
Jul 07, 2017 | 51.95 | 52.77 | 51.45 | 52.48 | 18,279 | +0.82(+1.59%) |
Jul 06, 2017 | 52.23 | 52.27 | 51.54 | 51.66 | 8,200 | -0.49(-0.94%) |
Jul 05, 2017 | 52.48 | 52.48 | 52.03 | 52.15 | 7,634 | -0.29(-0.55%) |
Jul 03, 2017 | 52.23 | 52.64 | 51.99 | 52.44 | 6,202 | +0.82(+1.59%) |
Jun 30, 2017 | 52.48 | 52.81 | 51.45 | 51.62 | 13,436 | -0.82(-1.56%) |
Jun 29, 2017 | 53.99 | 53.99 | 52.27 | 52.44 | 18,408 | -1.56(-2.88%) |
Jun 28, 2017 | 53.75 | 54.94 | 53.75 | 53.99 | 16,004 | +0.25(+0.46%) |
Jun 27, 2017 | 53.42 | 53.91 | 53.34 | 53.75 | 7,329 | +0.37(+0.69%) |
Jun 26, 2017 | 53.09 | 53.91 | 52.52 | 53.38 | 19,115 | +0.29(+0.54%) |
Jun 23, 2017 | 51.33 | 53.30 | 51.33 | 53.09 | 45,553 | +1.43(+2.78%) |
Jun 22, 2017 | 51.41 | 52.44 | 51.21 | 51.66 | 13,900 | +0.29(+0.56%) |
Jun 21, 2017 | 51.99 | 52.27 | 51.21 | 51.37 | 22,098 | -0.66(-1.26%) |
Jun 20, 2017 | 51.78 | 52.72 | 51.37 | 52.03 | 23,721 | +0.25(+0.47%) |
Jun 19, 2017 | 51.54 | 52.52 | 50.39 | 51.78 | 20,156 | +0.41(+0.80%) |
Jun 16, 2017 | 50.96 | 51.82 | 50.29 | 51.37 | 30,022 | -0.57(-1.10%) |
Jun 15, 2017 | 50.49 | 51.95 | 50.02 | 51.95 | 9,012 | +0.86(+1.68%) |
Jun 14, 2017 | 51.29 | 51.66 | 50.39 | 51.09 | 16,931 | -0.61(-1.19%) |
Jun 13, 2017 | 51.29 | 52.97 | 51.29 | 51.70 | 9,270 | +0.12(+0.24%) |
Jun 12, 2017 | 51.62 | 52.11 | 50.88 | 51.58 | 16,512 | +0.82(+1.61%) |
Jun 09, 2017 | 50.82 | 51.62 | 50.14 | 50.76 | 32,878 | +0.08(+0.16%) |
Jun 08, 2017 | 51.70 | 51.70 | 50.68 | 50.68 | 12,257 | -0.70(-1.36%) |
Jun 07, 2017 | 52.44 | 52.48 | 51.21 | 51.37 | 10,868 | -0.90(-1.72%) |
Jun 06, 2017 | 52.81 | 53.34 | 51.91 | 52.27 | 13,104 | -0.33(-0.62%) |
Jun 05, 2017 | 52.68 | 53.58 | 51.50 | 52.60 | 15,495 | -0.29(-0.54%) |
Jun 02, 2017 | 52.19 | 53.13 | 51.91 | 52.89 | 9,431 | +1.02(+1.97%) |
Jun 01, 2017 | 51.62 | 52.40 | 51.04 | 51.86 | 21,727 | +0.33(+0.64%) |
May 31, 2017 | 52.31 | 52.31 | 50.76 | 51.54 | 26,604 | -0.57(-1.10%) |
May 30, 2017 | 52.77 | 52.93 | 51.99 | 52.11 | 15,290 | -0.53(-1.01%) |
May 26, 2017 | 53.18 | 53.50 | 52.40 | 52.64 | 15,214 | -0.70(-1.31%) |
May 25, 2017 | 53.34 | 53.58 | 53.18 | 53.34 | 4,213 | +0.25(+0.46%) |
May 24, 2017 | 52.93 | 53.09 | 52.68 | 53.09 | 1,591 | +0.29(+0.54%) |
May 23, 2017 | 51.91 | 53.22 | 51.86 | 52.81 | 5,855 | +0.70(+1.34%) |
May 22, 2017 | 51.21 | 52.40 | 49.45 | 52.11 | 27,075 | +0.57(+1.11%) |
May 19, 2017 | 52.19 | 52.19 | 51.29 | 51.54 | 6,462 | -0.57(-1.10%) |
May 18, 2017 | 51.99 | 52.85 | 51.99 | 52.11 | 8,819 | -0.33(-0.62%) |
May 17, 2017 | 53.26 | 53.54 | 52.36 | 52.44 | 12,807 | -1.27(-2.36%) |
May 16, 2017 | 53.71 | 54.57 | 53.26 | 53.71 | 17,824 | -0.41(-0.76%) |
May 15, 2017 | 56.60 | 56.62 | 52.75 | 54.12 | 47,281 | -2.46(-4.34%) |
May 12, 2017 | 58.05 | 58.26 | 57.03 | 56.58 | 24,361 | -1.52(-2.61%) |
May 11, 2017 | 58.83 | 58.87 | 57.72 | 58.09 | 29,526 | -0.74(-1.25%) |
May 10, 2017 | 58.42 | 58.83 | 58.01 | 58.83 | 6,660 | +0.25(+0.42%) |
May 09, 2017 | 58.08 | 58.95 | 58.08 | 58.58 | 8,274 | +0.53(+0.92%) |
May 08, 2017 | 57.68 | 58.05 | 57.35 | 58.05 | 7,553 | +0.70(+1.21%) |
May 05, 2017 | 57.68 | 57.70 | 57.31 | 57.35 | 6,247 | -0.29(-0.50%) |
May 04, 2017 | 58.21 | 58.21 | 57.64 | 57.64 | 2,336 | +0.00(+0.00%) |
May 03, 2017 | 56.86 | 58.13 | 56.86 | 57.64 | 14,860 | +0.74(+1.30%) |
May 02, 2017 | 57.15 | 57.80 | 56.82 | 56.90 | 9,031 | +0.20(+0.36%) |
May 01, 2017 | 55.96 | 57.80 | 55.51 | 56.70 | 32,617 | +0.82(+1.47%) |
Apr 28, 2017 | 55.67 | 56.49 | 55.11 | 55.88 | 9,718 | +0.25(+0.44%) |
Apr 27, 2017 | 55.88 | 56.53 | 55.47 | 55.63 | 9,004 | +0.12(+0.22%) |
Apr 26, 2017 | 54.45 | 55.80 | 54.45 | 55.51 | 22,177 | +1.07(+1.96%) |
Apr 25, 2017 | 53.46 | 55.02 | 53.43 | 54.45 | 16,477 | +1.23(+2.31%) |
Apr 24, 2017 | 53.67 | 53.67 | 53.01 | 53.22 | 7,748 | +0.20(+0.39%) |
Apr 21, 2017 | 53.09 | 53.26 | 53.01 | 53.01 | 4,691 | -0.08(-0.15%) |
Apr 20, 2017 | 53.05 | 53.26 | 52.85 | 53.09 | 6,390 | +0.20(+0.39%) |
Apr 19, 2017 | 53.22 | 53.58 | 52.77 | 52.89 | 3,873 | -0.33(-0.62%) |
Apr 18, 2017 | 53.20 | 53.66 | 52.77 | 53.22 | 11,201 | -0.20(-0.38%) |
Apr 17, 2017 | 52.56 | 53.43 | 52.09 | 53.42 | 12,109 | +1.39(+2.68%) |
Apr 13, 2017 | 51.50 | 52.36 | 51.50 | 52.03 | 6,373 | +0.53(+1.03%) |
Apr 12, 2017 | 51.99 | 51.99 | 51.50 | 51.50 | 3,330 | -0.49(-0.95%) |
Apr 11, 2017 | 52.07 | 53.01 | 51.37 | 51.99 | 10,001 | +0.00(+0.00%) |
Apr 10, 2017 | 51.62 | 52.81 | 51.62 | 51.99 | 9,490 | +0.45(+0.87%) |
Apr 07, 2017 | 51.45 | 52.52 | 50.80 | 51.54 | 12,469 | -0.04(-0.08%) |
Apr 06, 2017 | 50.88 | 51.78 | 50.88 | 51.58 | 10,724 | +0.90(+1.78%) |
Apr 05, 2017 | 51.37 | 51.78 | 50.31 | 50.68 | 11,941 | -0.16(-0.32%) |
Apr 04, 2017 | 51.45 | 51.45 | 50.55 | 50.84 | 7,476 | -0.29(-0.56%) |
Apr 03, 2017 | 50.96 | 51.58 | 50.23 | 51.13 | 14,713 | -0.20(-0.40%) |
Mar 31, 2017 | 51.04 | 51.62 | 50.51 | 51.33 | 10,831 | -0.04(-0.08%) |
Mar 30, 2017 | 50.80 | 51.54 | 50.80 | 51.37 | 3,637 | +1.15(+2.28%) |
Mar 29, 2017 | 50.27 | 50.40 | 49.61 | 50.23 | 6,463 | +0.00(+0.00%) |
Mar 28, 2017 | 49.98 | 50.64 | 49.94 | 50.23 | 12,669 | +0.00(+0.00%) |
Mar 27, 2017 | 49.55 | 50.23 | 49.55 | 50.23 | 3,563 | +0.53(+1.07%) |
Mar 24, 2017 | 50.10 | 50.35 | 49.61 | 49.69 | 4,684 | -0.16(-0.33%) |
Mar 23, 2017 | 49.53 | 50.43 | 49.20 | 49.86 | 13,739 | +0.66(+1.33%) |
Mar 22, 2017 | 48.75 | 49.49 | 48.71 | 49.20 | 8,882 | +0.49(+1.01%) |
Mar 21, 2017 | 49.65 | 49.86 | 48.30 | 48.71 | 15,173 | -0.86(-1.74%) |
Mar 20, 2017 | 50.47 | 50.47 | 49.57 | 49.57 | 4,312 | -1.07(-2.10%) |
Mar 17, 2017 | 49.53 | 50.84 | 49.32 | 50.64 | 26,970 | +0.94(+1.90%) |
Mar 16, 2017 | 50.35 | 50.68 | 48.96 | 49.69 | 17,730 | -0.82(-1.62%) |
Mar 15, 2017 | 51.09 | 51.09 | 49.12 | 50.51 | 16,817 | +1.52(+3.09%) |
Mar 14, 2017 | 49.37 | 49.37 | 47.85 | 49.00 | 8,490 | -0.57(-1.16%) |
Mar 13, 2017 | 50.02 | 50.14 | 49.37 | 49.57 | 3,358 | +0.74(+1.51%) |
Mar 10, 2017 | 48.59 | 49.49 | 48.30 | 48.83 | 6,119 | +1.02(+2.14%) |
Mar 09, 2017 | 48.55 | 48.91 | 47.64 | 47.81 | 12,724 | -0.70(-1.44%) |
Mar 08, 2017 | 49.73 | 49.86 | 47.97 | 48.51 | 7,376 | -0.66(-1.33%) |
Mar 07, 2017 | 50.55 | 50.55 | 49.16 | 49.16 | 4,829 | -0.45(-0.91%) |
Mar 06, 2017 | 49.90 | 50.80 | 49.08 | 49.61 | 10,076 | -1.11(-2.18%) |
Mar 03, 2017 | 47.73 | 50.72 | 47.73 | 50.72 | 34,575 | +1.39(+2.82%) |
Mar 02, 2017 | 50.64 | 50.64 | 48.79 | 49.32 | 10,399 | -1.60(-3.14%) |
Mar 01, 2017 | 50.84 | 50.92 | 50.43 | 50.92 | 2,980 | +0.12(+0.24%) |
Feb 28, 2017 | 50.64 | 50.80 | 50.39 | 50.80 | 5,265 | +0.08(+0.16%) |
Feb 27, 2017 | 50.68 | 51.25 | 50.51 | 50.72 | 4,657 | +0.08(+0.16%) |
Feb 24, 2017 | 50.72 | 51.37 | 50.64 | 50.64 | 5,710 | -0.53(-1.04%) |
Feb 23, 2017 | 50.47 | 51.37 | 50.47 | 51.17 | 4,598 | +0.20(+0.40%) |
Feb 22, 2017 | 51.21 | 51.62 | 49.53 | 50.96 | 14,775 | -0.29(-0.56%) |
Feb 21, 2017 | 50.39 | 51.86 | 50.39 | 51.25 | 10,390 | +0.90(+1.79%) |
Feb 17, 2017 | 50.35 | 50.35 | 50.35 | 0 | -0.12(-0.24%) | |
Feb 16, 2017 | 51.74 | 51.74 | 50.47 | 50.47 | 10,468 | -1.31(-2.53%) |
Feb 15, 2017 | 51.78 | 51.99 | 51.29 | 51.78 | 14,342 | -0.16(-0.32%) |
Feb 14, 2017 | 51.70 | 52.27 | 50.80 | 51.95 | 10,508 | -0.12(-0.24%) |
Feb 13, 2017 | 52.27 | 52.44 | 51.37 | 52.07 | 11,481 | -0.29(-0.55%) |
Feb 10, 2017 | 51.78 | 52.44 | 51.04 | 52.36 | 5,366 | +0.57(+1.11%) |
Feb 09, 2017 | 50.23 | 52.17 | 50.23 | 51.78 | 16,363 | +1.80(+3.61%) |
Feb 08, 2017 | 50.31 | 51.82 | 49.22 | 49.98 | 29,167 | -0.57(-1.13%) |
Feb 07, 2017 | 50.96 | 51.21 | 50.39 | 50.55 | 8,044 | +0.12(+0.24%) |
Feb 06, 2017 | 52.66 | 52.77 | 50.43 | 50.43 | 18,917 | -2.79(-5.23%) |
Feb 03, 2017 | 52.85 | 53.22 | 50.80 | 53.22 | 5,512 | +2.46(+4.84%) |
Feb 02, 2017 | 51.09 | 53.13 | 50.39 | 50.76 | 4,343 | -0.33(-0.64%) |
Feb 01, 2017 | 51.00 | 51.86 | 51.00 | 51.09 | 2,181 | -0.12(-0.24%) |
Jan 31, 2017 | 51.50 | 51.82 | 50.80 | 51.21 | 3,799 | -0.74(-1.42%) |
Jan 30, 2017 | 51.09 | 52.23 | 51.09 | 51.95 | 3,944 | +0.74(+1.44%) |
Jan 27, 2017 | 51.25 | 51.25 | 50.84 | 51.21 | 1,755 | -0.49(-0.95%) |
Jan 26, 2017 | 51.91 | 51.91 | 51.70 | 51.70 | 1,213 | -0.33(-0.63%) |
Jan 25, 2017 | 50.68 | 52.03 | 50.64 | 52.03 | 9,064 | +1.31(+2.58%) |
Jan 24, 2017 | 47.48 | 50.72 | 47.48 | 50.72 | 12,674 | +2.91(+6.08%) |
Jan 23, 2017 | 47.44 | 47.89 | 44.86 | 47.81 | 32,450 | +0.45(+0.95%) |
Jan 20, 2017 | 47.60 | 47.77 | 46.25 | 47.36 | 11,047 | -0.20(-0.43%) |
Jan 19, 2017 | 49.61 | 49.61 | 47.48 | 47.56 | 10,687 | -1.27(-2.60%) |
Jan 18, 2017 | 50.02 | 50.43 | 48.83 | 48.83 | 1,813 | -1.19(-2.38%) |
Jan 17, 2017 | 52.19 | 52.19 | 50.02 | 50.02 | 5,732 | -1.07(-2.08%) |
Jan 13, 2017 | 51.09 | 51.09 | 51.09 | 0 | +0.25(+0.48%) | |
Jan 12, 2017 | 51.58 | 52.48 | 50.84 | 50.84 | 5,815 | -0.78(-1.51%) |
Jan 11, 2017 | 51.62 | 52.87 | 51.45 | 51.62 | 7,073 | -0.57(-1.10%) |
Jan 10, 2017 | 51.58 | 52.44 | 51.33 | 52.19 | 6,949 | +0.70(+1.35%) |
Jan 09, 2017 | 51.99 | 51.99 | 50.88 | 51.50 | 2,587 | -0.57(-1.10%) |
Jan 06, 2017 | 52.03 | 52.93 | 52.03 | 52.07 | 4,541 | -0.70(-1.32%) |
Jan 05, 2017 | 52.68 | 53.26 | 52.68 | 52.77 | 5,464 | -0.25(-0.46%) |
Jan 04, 2017 | 50.98 | 53.01 | 50.98 | 53.01 | 16,975 | +0.90(+1.73%) |
Jan 03, 2017 | 54.73 | 54.73 | 52.03 | 52.11 | 5,984 | -1.07(-2.00%) |
Dec 30, 2016 | 53.18 | 53.18 | 53.18 | 0 | -0.98(-1.82%) | |
Dec 29, 2016 | 54.08 | 54.49 | 53.30 | 54.16 | 6,247 | +0.41(+0.76%) |
Dec 28, 2016 | 52.68 | 54.49 | 52.64 | 53.75 | 9,861 | +1.27(+2.42%) |
Dec 27, 2016 | 52.23 | 53.46 | 51.62 | 52.48 | 9,139 | -0.08(-0.16%) |
Dec 23, 2016 | 52.56 | 52.56 | 52.56 | 0 | +0.45(+0.86%) | |
Dec 22, 2016 | 52.48 | 52.77 | 49.41 | 52.11 | 9,673 | -0.74(-1.40%) |
Dec 21, 2016 | 52.93 | 53.38 | 52.03 | 52.85 | 3,600 | -0.41(-0.77%) |
Dec 20, 2016 | 53.42 | 53.42 | 51.78 | 53.26 | 12,189 | +0.12(+0.23%) |
Dec 19, 2016 | 50.43 | 54.08 | 50.18 | 53.13 | 23,412 | +2.50(+4.94%) |
Dec 16, 2016 | 51.04 | 51.54 | 49.90 | 50.64 | 25,764 | -0.25(-0.48%) |
Dec 15, 2016 | 50.35 | 52.03 | 50.35 | 50.88 | 11,816 | -0.16(-0.32%) |
Dec 14, 2016 | 50.82 | 51.62 | 50.39 | 51.04 | 5,107 | +0.25(+0.48%) |
Dec 13, 2016 | 51.41 | 52.52 | 50.02 | 50.80 | 12,693 | -1.15(-2.21%) |
Dec 12, 2016 | 52.11 | 53.22 | 50.82 | 51.95 | 11,744 | -0.20(-0.39%) |
Dec 09, 2016 | 50.88 | 52.89 | 50.68 | 52.15 | 9,229 | +1.27(+2.50%) |
Dec 08, 2016 | 49.73 | 51.74 | 49.57 | 50.88 | 24,264 | +1.02(+2.05%) |
Dec 07, 2016 | 50.74 | 51.21 | 49.53 | 49.86 | 9,528 | -1.35(-2.64%) |
Dec 06, 2016 | 51.66 | 51.70 | 50.16 | 51.21 | 12,463 | -0.16(-0.32%) |
Dec 05, 2016 | 49.98 | 51.95 | 49.98 | 51.37 | 26,085 | +1.80(+3.64%) |
Dec 02, 2016 | 50.06 | 51.33 | 49.32 | 49.57 | 7,759 | -0.82(-1.63%) |
Dec 01, 2016 | 50.92 | 51.68 | 49.69 | 50.39 | 7,300 | -0.29(-0.57%) |
Nov 30, 2016 | 52.89 | 52.89 | 50.53 | 50.68 | 8,792 | -0.12(-0.24%) |
Nov 29, 2016 | 48.67 | 51.91 | 48.67 | 50.80 | 15,656 | +0.78(+1.56%) |
Nov 28, 2016 | 50.18 | 51.29 | 49.49 | 50.02 | 11,133 | -0.20(-0.41%) |
Nov 25, 2016 | 48.91 | 50.78 | 48.91 | 50.23 | 6,357 | +0.94(+1.91%) |
Nov 23, 2016 | 49.28 | 49.28 | 49.28 | 0 | +1.23(+2.56%) | |
Nov 22, 2016 | 47.60 | 48.55 | 46.00 | 48.05 | 15,805 | +0.90(+1.91%) |
Nov 21, 2016 | 46.66 | 47.56 | 45.60 | 47.15 | 15,289 | +0.49(+1.05%) |
Nov 18, 2016 | 46.50 | 46.87 | 46.01 | 46.66 | 6,490 | +0.08(+0.18%) |
Nov 17, 2016 | 45.51 | 46.91 | 45.27 | 46.58 | 8,017 | +0.49(+1.07%) |
Nov 16, 2016 | 45.19 | 46.62 | 44.53 | 46.09 | 14,227 | +0.57(+1.26%) |
Nov 15, 2016 | 45.27 | 45.62 | 43.63 | 45.51 | 12,358 | +0.70(+1.55%) |
Nov 14, 2016 | 43.67 | 45.35 | 42.81 | 44.82 | 13,651 | +1.19(+2.72%) |
Nov 11, 2016 | 42.03 | 43.63 | 41.87 | 43.63 | 18,285 | +1.60(+3.80%) |
Nov 10, 2016 | 40.72 | 42.85 | 40.64 | 42.03 | 17,000 | +2.01(+5.02%) |
Nov 09, 2016 | 39.62 | 40.15 | 38.67 | 40.02 | 11,021 | -0.20(-0.51%) |
Nov 08, 2016 | 40.02 | 40.56 | 40.02 | 40.23 | 7,761 | -0.29(-0.71%) |
Nov 07, 2016 | 39.66 | 40.89 | 39.62 | 40.52 | 8,748 | +1.19(+3.02%) |
Nov 04, 2016 | 42.28 | 42.38 | 39.33 | 39.33 | 16,959 | -2.91(-6.89%) |
Nov 03, 2016 | 42.52 | 43.02 | 42.24 | 42.24 | 6,633 | -0.20(-0.48%) |
Nov 02, 2016 | 42.61 | 43.14 | 41.13 | 42.44 | 13,165 | -0.16(-0.38%) |
Nov 01, 2016 | 43.96 | 43.96 | 42.61 | 42.61 | 7,493 | -1.07(-2.44%) |
Oct 31, 2016 | 43.30 | 44.08 | 42.81 | 43.67 | 8,245 | +0.37(+0.85%) |
Oct 28, 2016 | 42.85 | 43.30 | 42.36 | 43.30 | 5,866 | +0.94(+2.22%) |
Oct 27, 2016 | 42.89 | 42.93 | 41.83 | 42.36 | 5,658 | -0.08(-0.19%) |
Oct 26, 2016 | 42.89 | 43.06 | 42.40 | 42.44 | 2,202 | -0.70(-1.61%) |
Oct 25, 2016 | 43.30 | 43.38 | 42.89 | 43.14 | 5,044 | +0.16(+0.38%) |
Oct 24, 2016 | 43.02 | 43.47 | 42.65 | 42.97 | 9,822 | -0.29(-0.66%) |
Oct 21, 2016 | 42.77 | 43.63 | 42.77 | 43.26 | 3,209 | +0.12(+0.28%) |
Oct 20, 2016 | 43.26 | 44.08 | 42.40 | 43.14 | 14,509 | +0.37(+0.86%) |
Oct 19, 2016 | 42.69 | 43.86 | 42.61 | 42.77 | 7,425 | -0.33(-0.76%) |
Oct 18, 2016 | 43.06 | 43.34 | 42.28 | 43.10 | 10,274 | +0.12(+0.29%) |
Oct 17, 2016 | 42.16 | 43.10 | 42.08 | 42.97 | 9,502 | -0.37(-0.85%) |
Oct 14, 2016 | 43.18 | 44.24 | 42.77 | 43.34 | 10,123 | +1.47(+3.52%) |
Oct 13, 2016 | 41.87 | 41.87 | 41.87 | 41.87 | 1,202 | +0.25(+0.59%) |
Oct 12, 2016 | 41.91 | 41.91 | 41.13 | 41.62 | 4,476 | +0.08(+0.20%) |
Oct 11, 2016 | 43.14 | 43.14 | 41.38 | 41.54 | 4,978 | -1.56(-3.61%) |
Oct 10, 2016 | 42.61 | 44.41 | 42.52 | 43.10 | 7,091 | +1.31(+3.14%) |
Oct 07, 2016 | 42.15 | 42.36 | 41.34 | 41.79 | 4,033 | -0.24(-0.57%) |
Oct 06, 2016 | 43.28 | 43.28 | 41.83 | 42.02 | 5,091 | -1.34(-3.10%) |
Oct 05, 2016 | 41.79 | 44.51 | 41.79 | 43.37 | 26,499 | +1.64(+3.93%) |
Oct 04, 2016 | 42.69 | 42.90 | 41.50 | 41.73 | 7,398 | -1.04(-2.43%) |