Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 53.46 | 54.04 | 52.68 | 53.41 | 15,725,548 | +0.05(+0.10%) |
Sep 28, 2017 | 52.52 | 53.58 | 52.15 | 53.36 | 3,528,642 | +0.83(+1.59%) |
Sep 27, 2017 | 52.52 | 5,635,920 | +1.67(+3.29%) | |||
Sep 26, 2017 | 50.67 | 51.49 | 50.62 | 50.85 | 890,791 | +0.22(+0.43%) |
Sep 25, 2017 | 50.83 | 51.30 | 50.39 | 50.63 | 1,933,456 | -1.04(-2.02%) |
Sep 22, 2017 | 50.77 | 52.00 | 50.77 | 51.67 | 1,611,459 | +1.00(+1.97%) |
Sep 21, 2017 | 49.74 | 50.75 | 49.60 | 50.67 | 710,953 | +0.94(+1.89%) |
Sep 20, 2017 | 49.87 | 49.89 | 49.09 | 49.74 | 965,566 | +0.00(+0.00%) |
Sep 19, 2017 | 50.21 | 50.45 | 49.71 | 49.74 | 949,881 | -0.28(-0.56%) |
Sep 18, 2017 | 50.49 | 51.16 | 49.41 | 50.02 | 2,037,962 | -0.47(-0.94%) |
Sep 15, 2017 | 50.24 | 50.54 | 49.81 | 50.49 | 2,036,107 | +0.18(+0.37%) |
Sep 14, 2017 | 49.03 | 50.38 | 48.61 | 50.31 | 2,122,683 | +1.10(+2.24%) |
Sep 13, 2017 | 48.38 | 49.52 | 48.35 | 49.20 | 1,653,491 | +0.74(+1.54%) |
Sep 12, 2017 | 48.32 | 48.47 | 48.00 | 48.46 | 1,174,312 | +0.13(+0.27%) |
Sep 11, 2017 | 46.23 | 48.33 | 46.13 | 48.32 | 1,687,593 | +2.16(+4.69%) |
Sep 08, 2017 | 45.71 | 46.23 | 45.27 | 46.16 | 857,234 | +0.50(+1.09%) |
Sep 07, 2017 | 46.93 | 46.98 | 45.56 | 45.66 | 1,298,973 | -1.31(-2.80%) |
Sep 06, 2017 | 46.63 | 47.26 | 46.32 | 46.98 | 1,126,512 | +0.32(+0.70%) |
Sep 05, 2017 | 46.86 | 47.10 | 46.21 | 46.65 | 1,254,811 | -0.34(-0.73%) |
Sep 01, 2017 | 47.57 | 47.90 | 46.87 | 46.99 | 1,631,892 | -0.83(-1.74%) |
Aug 31, 2017 | 47.10 | 48.43 | 46.98 | 47.83 | 2,179,747 | +1.27(+2.73%) |
Aug 30, 2017 | 46.26 | 46.92 | 45.98 | 46.55 | 1,073,385 | +0.65(+1.41%) |
Aug 29, 2017 | 44.94 | 46.12 | 44.92 | 45.91 | 1,119,210 | +0.98(+2.19%) |
Aug 28, 2017 | 46.04 | 46.04 | 44.73 | 44.92 | 1,361,935 | -1.01(-2.20%) |
Aug 25, 2017 | 45.75 | 46.08 | 45.23 | 45.94 | 988,755 | +0.23(+0.51%) |
Aug 24, 2017 | 45.35 | 46.01 | 45.01 | 45.70 | 1,283,269 | +0.45(+0.99%) |
Aug 23, 2017 | 45.96 | 46.01 | 44.78 | 45.25 | 1,609,171 | -0.81(-1.77%) |
Aug 22, 2017 | 46.13 | 46.24 | 45.70 | 46.07 | 963,156 | -0.01(-0.02%) |
Aug 21, 2017 | 46.61 | 46.61 | 45.05 | 46.08 | 1,817,154 | -0.57(-1.22%) |
Aug 18, 2017 | 47.31 | 47.49 | 46.21 | 46.65 | 1,296,150 | -0.74(-1.57%) |
Aug 17, 2017 | 47.14 | 47.76 | 46.84 | 47.39 | 1,019,507 | +0.29(+0.61%) |
Aug 16, 2017 | 46.34 | 47.28 | 46.25 | 47.11 | 1,281,531 | +0.54(+1.15%) |
Aug 15, 2017 | 46.68 | 46.98 | 46.21 | 46.57 | 1,595,742 | -0.01(-0.02%) |
Aug 14, 2017 | 47.28 | 47.59 | 46.57 | 46.58 | 1,598,782 | -0.44(-0.94%) |
Aug 11, 2017 | 46.97 | 47.60 | 46.87 | 47.02 | 1,253,751 | -0.16(-0.35%) |
Aug 10, 2017 | 47.09 | 47.48 | 46.91 | 47.18 | 1,007,040 | -0.08(-0.16%) |
Aug 09, 2017 | 47.80 | 47.92 | 47.15 | 47.26 | 1,685,093 | -0.67(-1.39%) |
Aug 08, 2017 | 47.74 | 48.62 | 47.26 | 47.93 | 1,298,694 | +0.03(+0.07%) |
Aug 07, 2017 | 48.79 | 49.06 | 47.85 | 47.89 | 1,039,810 | -0.82(-1.69%) |
Aug 04, 2017 | 48.92 | 47.93 | 48.72 | 705,306 | +0.59(+1.22%) | |
Aug 03, 2017 | 47.95 | 48.28 | 47.57 | 48.13 | 1,014,409 | +0.25(+0.52%) |
Aug 02, 2017 | 49.22 | 49.22 | 47.62 | 47.88 | 1,502,097 | -1.34(-2.73%) |
Aug 01, 2017 | 49.54 | 49.98 | 49.06 | 49.22 | 1,273,479 | -0.01(-0.02%) |
Jul 31, 2017 | 50.24 | 50.47 | 48.78 | 49.23 | 1,517,413 | -0.97(-1.93%) |
Jul 28, 2017 | 49.15 | 50.58 | 49.15 | 50.20 | 2,075,541 | +0.87(+1.75%) |
Jul 27, 2017 | 50.15 | 50.61 | 49.07 | 49.33 | 3,634,820 | -1.94(-3.78%) |
Jul 26, 2017 | 47.81 | 51.92 | 47.70 | 51.27 | 7,201,411 | +2.98(+6.17%) |
Jul 25, 2017 | 48.24 | 48.58 | 47.32 | 48.29 | 2,672,684 | +0.15(+0.31%) |
Jul 24, 2017 | 48.39 | 48.71 | 48.08 | 48.14 | 1,587,227 | -0.22(-0.45%) |
Jul 21, 2017 | 48.96 | 49.09 | 47.95 | 48.36 | 1,664,691 | -0.35(-0.73%) |
Jul 20, 2017 | 49.69 | 49.69 | 48.30 | 48.72 | 1,640,873 | -0.87(-1.76%) |
Jul 19, 2017 | 49.35 | 49.74 | 48.44 | 49.59 | 2,612,600 | +0.24(+0.49%) |
Jul 18, 2017 | 51.29 | 51.29 | 48.12 | 49.35 | 5,076,003 | -1.77(-3.45%) |
Jul 17, 2017 | 50.78 | 51.62 | 50.33 | 51.11 | 964,631 | +0.35(+0.70%) |
Jul 14, 2017 | 51.54 | 51.57 | 50.72 | 50.76 | 1,392,989 | -0.84(-1.63%) |
Jul 13, 2017 | 51.49 | 51.70 | 50.79 | 51.60 | 909,485 | +0.09(+0.17%) |
Jul 12, 2017 | 50.64 | 51.93 | 50.52 | 51.51 | 1,392,541 | +1.11(+2.20%) |
Jul 11, 2017 | 49.94 | 50.56 | 49.55 | 50.40 | 1,120,019 | +0.46(+0.92%) |
Jul 10, 2017 | 49.74 | 50.04 | 49.49 | 49.94 | 1,139,322 | +0.25(+0.51%) |
Jul 07, 2017 | 50.02 | 50.02 | 49.23 | 49.69 | 1,799,379 | -0.23(-0.47%) |
Jul 06, 2017 | 50.47 | 50.64 | 49.90 | 49.93 | 971,005 | -0.75(-1.49%) |
Jul 05, 2017 | 51.55 | 51.65 | 50.45 | 50.68 | 1,109,874 | -0.87(-1.70%) |
Jul 03, 2017 | 51.72 | 52.24 | 51.36 | 51.55 | 492,839 | -0.04(-0.08%) |
Jun 30, 2017 | 52.41 | 52.43 | 51.17 | 51.60 | 1,050,444 | -0.72(-1.37%) |
Jun 29, 2017 | 52.99 | 53.10 | 52.07 | 52.32 | 1,115,918 | -0.71(-1.34%) |
Jun 28, 2017 | 52.58 | 53.48 | 52.47 | 53.03 | 1,076,827 | +0.66(+1.26%) |
Jun 27, 2017 | 51.94 | 52.53 | 51.64 | 52.37 | 1,005,938 | +0.36(+0.70%) |
Jun 26, 2017 | 52.07 | 52.10 | 51.23 | 52.00 | 1,144,043 | +0.02(+0.03%) |
Jun 23, 2017 | 52.55 | 52.55 | 51.87 | 51.99 | 865,946 | -0.64(-1.22%) |
Jun 22, 2017 | 51.50 | 53.42 | 51.23 | 52.63 | 2,205,215 | +1.10(+2.13%) |
Jun 21, 2017 | 50.08 | 51.88 | 50.08 | 51.53 | 1,505,409 | +1.52(+3.05%) |
Jun 20, 2017 | 50.31 | 50.52 | 49.46 | 50.01 | 1,974,008 | -0.40(-0.79%) |
Jun 19, 2017 | 50.67 | 50.78 | 50.12 | 50.40 | 1,499,339 | -0.17(-0.34%) |
Jun 16, 2017 | 50.64 | 50.78 | 50.43 | 50.58 | 1,201,892 | -0.10(-0.21%) |
Jun 15, 2017 | 51.49 | 51.54 | 50.62 | 50.68 | 804,195 | -0.95(-1.84%) |
Jun 14, 2017 | 51.64 | 51.98 | 51.40 | 51.63 | 760,178 | +0.09(+0.17%) |
Jun 13, 2017 | 52.15 | 52.20 | 51.17 | 51.55 | 1,087,073 | -0.42(-0.80%) |
Jun 12, 2017 | 52.26 | 52.57 | 51.86 | 51.96 | 995,931 | -0.41(-0.78%) |
Jun 09, 2017 | 52.84 | 53.17 | 52.34 | 52.37 | 1,388,264 | -0.44(-0.84%) |
Jun 08, 2017 | 51.68 | 53.33 | 51.42 | 52.81 | 1,971,221 | +1.18(+2.28%) |
Jun 07, 2017 | 50.66 | 51.74 | 50.53 | 51.63 | 1,359,068 | +1.13(+2.25%) |
Jun 06, 2017 | 50.26 | 50.84 | 49.86 | 50.50 | 1,376,397 | +0.10(+0.21%) |
Jun 05, 2017 | 51.78 | 51.78 | 50.16 | 50.39 | 1,751,766 | -1.40(-2.71%) |
Jun 02, 2017 | 52.31 | 52.55 | 51.54 | 51.80 | 690,837 | -0.34(-0.65%) |
Jun 01, 2017 | 52.34 | 52.60 | 52.07 | 52.13 | 777,319 | -0.13(-0.25%) |
May 31, 2017 | 52.78 | 52.90 | 51.86 | 52.26 | 916,193 | -0.43(-0.82%) |
May 30, 2017 | 52.74 | 53.16 | 52.60 | 52.70 | 536,570 | +0.03(+0.05%) |
May 26, 2017 | 52.78 | 52.90 | 52.34 | 52.67 | 670,386 | -0.16(-0.30%) |
May 25, 2017 | 53.56 | 53.56 | 52.83 | 52.83 | 651,745 | -0.70(-1.31%) |
May 24, 2017 | 53.17 | 53.59 | 52.77 | 53.53 | 465,911 | +0.47(+0.88%) |
May 23, 2017 | 52.87 | 53.27 | 52.87 | 53.06 | 535,125 | +0.14(+0.26%) |
May 22, 2017 | 52.69 | 52.99 | 52.55 | 52.92 | 627,749 | +0.29(+0.55%) |
May 19, 2017 | 53.03 | 53.06 | 52.43 | 52.63 | 839,638 | -0.26(-0.49%) |
May 18, 2017 | 52.48 | 53.07 | 52.28 | 52.89 | 1,426,400 | +0.41(+0.78%) |
May 17, 2017 | 52.90 | 53.07 | 52.10 | 52.48 | 717,292 | -0.63(-1.19%) |
May 16, 2017 | 52.99 | 53.41 | 52.91 | 53.11 | 1,302,675 | +0.07(+0.13%) |
May 15, 2017 | 53.23 | 53.32 | 53.01 | 53.04 | 689,026 | -0.06(-0.11%) |
May 12, 2017 | 53.47 | 53.55 | 52.90 | 53.10 | 833,531 | -0.55(-1.02%) |
May 11, 2017 | 53.67 | 53.86 | 52.86 | 53.65 | 597,901 | -0.03(-0.05%) |
May 10, 2017 | 53.62 | 53.85 | 53.30 | 53.68 | 1,010,342 | -0.05(-0.10%) |
May 09, 2017 | 53.82 | 53.93 | 53.50 | 53.73 | 647,836 | -0.05(-0.10%) |
May 08, 2017 | 54.30 | 54.36 | 53.63 | 53.78 | 458,887 | -0.63(-1.16%) |
May 05, 2017 | 54.37 | 54.76 | 54.33 | 54.41 | 691,331 | +0.05(+0.09%) |
May 04, 2017 | 52.96 | 54.38 | 52.91 | 54.36 | 903,911 | +1.47(+2.79%) |
May 03, 2017 | 52.95 | 53.11 | 52.60 | 52.89 | 670,675 | -0.05(-0.10%) |
May 02, 2017 | 53.15 | 53.18 | 52.54 | 52.94 | 1,194,985 | -0.21(-0.40%) |
May 01, 2017 | 53.92 | 54.21 | 53.08 | 53.15 | 1,177,856 | -0.48(-0.89%) |
Apr 28, 2017 | 53.89 | 53.93 | 53.11 | 53.63 | 1,909,568 | -0.22(-0.41%) |
Apr 27, 2017 | 55.68 | 55.68 | 53.81 | 53.86 | 2,015,584 | -1.72(-3.10%) |
Apr 26, 2017 | 53.11 | 55.84 | 52.48 | 55.58 | 2,657,683 | +2.84(+5.38%) |
Apr 25, 2017 | 53.25 | 53.32 | 52.63 | 52.74 | 1,233,435 | -0.29(-0.55%) |
Apr 24, 2017 | 52.98 | 53.27 | 52.79 | 53.03 | 1,132,151 | +0.29(+0.55%) |
Apr 21, 2017 | 52.86 | 53.22 | 52.55 | 52.74 | 1,043,241 | +0.37(+0.70%) |
Apr 20, 2017 | 51.72 | 52.71 | 51.72 | 52.37 | 858,848 | +0.74(+1.43%) |
Apr 19, 2017 | 51.12 | 52.07 | 50.94 | 51.64 | 1,143,630 | +0.57(+1.11%) |
Apr 18, 2017 | 51.14 | 51.28 | 50.82 | 51.07 | 777,764 | -0.15(-0.30%) |
Apr 17, 2017 | 49.71 | 51.37 | 49.48 | 51.23 | 1,442,344 | +1.53(+3.09%) |
Apr 13, 2017 | 49.59 | 50.23 | 49.24 | 49.69 | 1,029,620 | +0.35(+0.71%) |
Apr 12, 2017 | 49.44 | 49.85 | 49.04 | 49.34 | 740,082 | -0.15(-0.31%) |
Apr 11, 2017 | 49.13 | 49.50 | 48.96 | 49.50 | 661,341 | +0.27(+0.56%) |
Apr 10, 2017 | 49.23 | 49.54 | 49.08 | 49.22 | 587,233 | -0.06(-0.12%) |
Apr 07, 2017 | 49.44 | 49.67 | 49.02 | 49.28 | 607,499 | -0.19(-0.38%) |
Apr 06, 2017 | 48.89 | 49.66 | 48.84 | 49.47 | 864,393 | +0.14(+0.28%) |
Apr 05, 2017 | 50.15 | 50.28 | 49.15 | 49.33 | 932,697 | -0.63(-1.25%) |
Apr 04, 2017 | 50.28 | 50.29 | 49.85 | 49.96 | 592,153 | -0.52(-1.04%) |
Apr 03, 2017 | 50.91 | 50.91 | 50.35 | 50.48 | 897,593 | -0.48(-0.94%) |
Mar 31, 2017 | 51.18 | 51.23 | 50.76 | 50.96 | 796,579 | -0.18(-0.35%) |
Mar 30, 2017 | 50.42 | 51.24 | 50.30 | 51.14 | 882,789 | +1.01(+2.02%) |
Mar 29, 2017 | 49.94 | 50.18 | 49.50 | 50.13 | 481,559 | +0.20(+0.39%) |
Mar 28, 2017 | 50.19 | 50.42 | 49.65 | 49.93 | 477,831 | -0.20(-0.39%) |
Mar 27, 2017 | 49.91 | 50.22 | 49.41 | 50.13 | 495,249 | -0.08(-0.15%) |
Mar 24, 2017 | 49.68 | 50.58 | 49.59 | 50.21 | 666,757 | +0.82(+1.67%) |
Mar 23, 2017 | 49.29 | 49.53 | 49.12 | 49.38 | 542,874 | +0.06(+0.12%) |
Mar 22, 2017 | 49.51 | 49.51 | 48.87 | 49.32 | 568,109 | -0.15(-0.31%) |
Mar 21, 2017 | 50.23 | 50.35 | 49.35 | 49.48 | 877,157 | -0.65(-1.30%) |
Mar 20, 2017 | 50.87 | 50.89 | 49.87 | 50.13 | 481,026 | -0.74(-1.45%) |
Mar 17, 2017 | 50.37 | 50.87 | 50.24 | 50.87 | 742,675 | +0.38(+0.75%) |
Mar 16, 2017 | 50.58 | 50.61 | 50.08 | 50.49 | 367,721 | -0.09(-0.17%) |
Mar 15, 2017 | 50.57 | 50.70 | 50.29 | 50.58 | 375,867 | +0.09(+0.17%) |
Mar 14, 2017 | 50.64 | 50.85 | 50.30 | 50.49 | 397,427 | -0.24(-0.47%) |
Mar 13, 2017 | 51.32 | 51.89 | 50.68 | 50.73 | 841,791 | -0.41(-0.80%) |
Mar 10, 2017 | 50.94 | 51.26 | 50.75 | 51.14 | 427,281 | +0.34(+0.67%) |
Mar 09, 2017 | 50.85 | 51.08 | 50.59 | 50.80 | 475,288 | +0.08(+0.15%) |
Mar 08, 2017 | 50.90 | 51.18 | 50.48 | 50.72 | 545,904 | +0.07(+0.14%) |
Mar 07, 2017 | 51.09 | 51.37 | 50.63 | 50.65 | 632,819 | -0.61(-1.19%) |
Mar 06, 2017 | 50.55 | 51.39 | 50.26 | 51.26 | 1,197,115 | +0.59(+1.17%) |
Mar 03, 2017 | 51.22 | 51.22 | 50.27 | 50.67 | 1,901,782 | -0.54(-1.05%) |
Mar 02, 2017 | 51.10 | 51.53 | 50.81 | 51.21 | 702,458 | -0.06(-0.12%) |
Mar 01, 2017 | 52.42 | 52.43 | 50.99 | 51.27 | 1,239,831 | -0.65(-1.25%) |
Feb 28, 2017 | 51.42 | 52.23 | 51.39 | 51.92 | 1,307,319 | +0.51(+1.00%) |
Feb 27, 2017 | 50.25 | 51.54 | 50.05 | 51.41 | 1,687,136 | +1.12(+2.23%) |
Feb 24, 2017 | 50.27 | 50.39 | 49.06 | 50.28 | 1,594,709 | -0.02(-0.03%) |
Feb 23, 2017 | 50.58 | 50.66 | 49.84 | 50.30 | 1,341,979 | +0.24(+0.47%) |
Feb 22, 2017 | 52.54 | 53.07 | 49.70 | 50.06 | 2,125,884 | -1.76(-3.40%) |
Feb 21, 2017 | 52.24 | 52.33 | 51.72 | 51.83 | 1,221,124 | -0.42(-0.79%) |
Feb 17, 2017 | 52.24 | 52.24 | 52.24 | 0 | -0.12(-0.23%) | |
Feb 16, 2017 | 52.50 | 52.61 | 52.17 | 52.36 | 789,233 | +0.13(+0.24%) |
Feb 15, 2017 | 51.37 | 52.30 | 51.35 | 52.23 | 712,494 | +0.62(+1.20%) |
Feb 14, 2017 | 51.03 | 51.66 | 50.87 | 51.61 | 1,275,196 | +0.53(+1.03%) |
Feb 13, 2017 | 51.46 | 51.71 | 50.90 | 51.09 | 473,090 | -0.18(-0.35%) |
Feb 10, 2017 | 51.28 | 51.51 | 51.07 | 51.27 | 491,423 | +0.02(+0.03%) |
Feb 09, 2017 | 51.67 | 52.06 | 51.10 | 51.25 | 695,620 | -0.27(-0.53%) |
Feb 08, 2017 | 50.94 | 52.56 | 50.69 | 51.52 | 2,132,597 | +0.80(+1.59%) |
Feb 07, 2017 | 51.19 | 51.42 | 50.61 | 50.72 | 1,084,991 | -0.61(-1.19%) |
Feb 06, 2017 | 51.30 | 51.54 | 51.11 | 51.33 | 1,502,637 | -0.10(-0.20%) |
Feb 03, 2017 | 51.34 | 51.50 | 51.05 | 51.43 | 435,039 | +0.14(+0.28%) |
Feb 02, 2017 | 51.32 | 51.46 | 50.99 | 51.28 | 846,740 | +0.14(+0.28%) |
Feb 01, 2017 | 50.39 | 51.18 | 50.33 | 51.14 | 854,240 | +0.65(+1.29%) |
Jan 31, 2017 | 50.58 | 50.67 | 50.35 | 50.49 | 468,128 | -0.06(-0.12%) |
Jan 30, 2017 | 51.18 | 51.29 | 50.39 | 50.55 | 820,778 | -0.72(-1.40%) |
Jan 27, 2017 | 51.51 | 51.61 | 51.10 | 51.27 | 311,550 | -0.28(-0.54%) |
Jan 26, 2017 | 51.57 | 51.94 | 50.92 | 51.55 | 1,181,814 | +0.03(+0.07%) |
Jan 25, 2017 | 52.03 | 52.38 | 51.50 | 51.51 | 571,875 | -0.39(-0.75%) |
Jan 24, 2017 | 51.60 | 52.02 | 51.50 | 51.90 | 495,751 | +0.31(+0.59%) |
Jan 23, 2017 | 51.05 | 51.72 | 50.91 | 51.60 | 510,370 | +0.30(+0.58%) |
Jan 20, 2017 | 50.90 | 51.37 | 50.89 | 51.30 | 542,342 | +0.35(+0.68%) |
Jan 19, 2017 | 51.27 | 51.39 | 50.82 | 50.95 | 554,492 | -0.41(-0.79%) |
Jan 18, 2017 | 51.44 | 51.73 | 51.22 | 51.36 | 434,017 | +0.08(+0.17%) |
Jan 17, 2017 | 51.23 | 51.44 | 51.11 | 51.28 | 501,164 | -0.08(-0.15%) |
Jan 13, 2017 | 51.35 | 51.35 | 51.35 | 0 | +0.03(+0.05%) | |
Jan 12, 2017 | 51.60 | 51.69 | 51.11 | 51.33 | 480,065 | -0.31(-0.59%) |
Jan 11, 2017 | 51.24 | 51.67 | 51.11 | 51.63 | 525,132 | +0.21(+0.41%) |
Jan 10, 2017 | 51.45 | 51.95 | 51.13 | 51.42 | 832,220 | +0.24(+0.46%) |
Jan 09, 2017 | 51.48 | 51.52 | 51.08 | 51.18 | 312,227 | -0.19(-0.36%) |
Jan 06, 2017 | 51.49 | 51.83 | 51.14 | 51.37 | 705,723 | +0.02(+0.03%) |
Jan 05, 2017 | 51.07 | 51.58 | 50.94 | 51.35 | 1,080,901 | +0.50(+0.98%) |
Jan 04, 2017 | 50.93 | 51.58 | 50.83 | 50.85 | 1,199,217 | -0.04(-0.08%) |
Jan 03, 2017 | 50.67 | 51.05 | 50.50 | 50.89 | 599,780 | +0.08(+0.17%) |
Dec 30, 2016 | 50.81 | 50.81 | 50.81 | 0 | -0.29(-0.56%) | |
Dec 29, 2016 | 51.05 | 51.42 | 50.92 | 51.10 | 683,895 | +0.08(+0.17%) |
Dec 28, 2016 | 51.17 | 51.34 | 50.84 | 51.01 | 732,202 | +0.25(+0.48%) |
Dec 27, 2016 | 50.76 | 50.89 | 50.59 | 50.77 | 394,258 | +0.10(+0.20%) |
Dec 23, 2016 | 50.67 | 50.67 | 50.67 | 0 | +0.05(+0.10%) | |
Dec 22, 2016 | 50.92 | 50.92 | 50.38 | 50.61 | 627,644 | -0.28(-0.55%) |
Dec 21, 2016 | 50.95 | 51.04 | 50.68 | 50.89 | 505,354 | -0.19(-0.38%) |
Dec 20, 2016 | 50.84 | 51.30 | 50.65 | 51.09 | 464,267 | +0.44(+0.87%) |
Dec 19, 2016 | 49.87 | 50.78 | 49.76 | 50.65 | 936,311 | +0.71(+1.43%) |
Dec 16, 2016 | 50.00 | 50.22 | 49.68 | 49.94 | 838,862 | +0.10(+0.20%) |
Dec 15, 2016 | 50.10 | 50.25 | 49.81 | 49.83 | 1,031,329 | -0.27(-0.54%) |
Dec 14, 2016 | 50.00 | 50.39 | 49.76 | 50.11 | 1,211,775 | +0.11(+0.22%) |
Dec 13, 2016 | 49.63 | 50.03 | 49.63 | 50.00 | 883,758 | +0.47(+0.96%) |
Dec 12, 2016 | 50.00 | 50.00 | 49.43 | 49.52 | 785,550 | -0.60(-1.20%) |
Dec 09, 2016 | 50.25 | 50.48 | 49.81 | 50.12 | 959,413 | +0.05(+0.10%) |
Dec 08, 2016 | 50.45 | 50.61 | 49.95 | 50.07 | 980,508 | -0.36(-0.72%) |
Dec 07, 2016 | 49.56 | 50.52 | 49.53 | 50.44 | 798,064 | +0.78(+1.57%) |
Dec 06, 2016 | 48.94 | 49.72 | 48.57 | 49.66 | 895,548 | +0.87(+1.79%) |
Dec 05, 2016 | 49.11 | 49.53 | 48.43 | 48.78 | 1,166,989 | -0.06(-0.12%) |
Dec 02, 2016 | 48.46 | 49.06 | 48.44 | 48.84 | 877,660 | +0.20(+0.42%) |
Dec 01, 2016 | 48.53 | 48.94 | 48.38 | 48.64 | 1,111,552 | -0.20(-0.42%) |
Nov 30, 2016 | 48.80 | 49.18 | 48.69 | 48.84 | 970,135 | +0.14(+0.28%) |
Nov 29, 2016 | 48.06 | 48.89 | 47.77 | 48.71 | 1,669,828 | +0.65(+1.36%) |
Nov 28, 2016 | 48.32 | 48.43 | 47.95 | 48.06 | 1,310,987 | -0.40(-0.83%) |
Nov 25, 2016 | 48.24 | 48.47 | 48.13 | 48.46 | 212,603 | +0.08(+0.16%) |
Nov 23, 2016 | 48.38 | 48.38 | 48.38 | 0 | +0.29(+0.61%) | |
Nov 22, 2016 | 47.98 | 48.22 | 47.61 | 48.09 | 816,885 | +0.34(+0.72%) |
Nov 21, 2016 | 47.25 | 47.81 | 47.25 | 47.75 | 512,321 | +0.63(+1.33%) |
Nov 18, 2016 | 46.93 | 47.13 | 46.63 | 47.12 | 537,478 | +0.23(+0.50%) |
Nov 17, 2016 | 46.20 | 46.92 | 46.10 | 46.88 | 880,229 | +0.83(+1.80%) |
Nov 16, 2016 | 45.37 | 46.09 | 45.37 | 46.05 | 933,469 | +0.75(+1.66%) |
Nov 15, 2016 | 45.89 | 46.03 | 45.27 | 45.30 | 1,278,137 | -0.37(-0.81%) |
Nov 14, 2016 | 47.02 | 47.33 | 45.23 | 45.67 | 3,057,161 | -1.40(-2.97%) |
Nov 11, 2016 | 47.29 | 47.34 | 46.99 | 47.07 | 1,194,233 | -0.26(-0.55%) |
Nov 10, 2016 | 47.90 | 48.19 | 47.31 | 47.33 | 1,375,976 | -0.34(-0.72%) |
Nov 09, 2016 | 46.92 | 48.16 | 46.33 | 47.67 | 942,160 | -0.18(-0.37%) |
Nov 08, 2016 | 47.42 | 48.01 | 47.27 | 47.85 | 734,482 | +0.33(+0.69%) |
Nov 07, 2016 | 46.76 | 47.68 | 46.51 | 47.52 | 959,151 | +1.17(+2.53%) |
Nov 04, 2016 | 46.62 | 46.90 | 46.23 | 46.35 | 769,091 | +0.03(+0.07%) |
Nov 03, 2016 | 46.33 | 46.89 | 46.17 | 46.31 | 696,585 | -0.05(-0.11%) |
Nov 02, 2016 | 46.21 | 46.81 | 46.21 | 46.36 | 1,005,752 | -0.08(-0.16%) |
Nov 01, 2016 | 46.63 | 46.78 | 46.30 | 46.44 | 1,314,940 | -0.19(-0.41%) |
Oct 31, 2016 | 45.63 | 46.73 | 45.31 | 46.63 | 1,872,110 | +1.24(+2.73%) |
Oct 28, 2016 | 44.67 | 45.54 | 44.60 | 45.39 | 1,137,442 | +0.75(+1.67%) |
Oct 27, 2016 | 45.06 | 45.54 | 44.54 | 44.64 | 1,642,217 | -0.51(-1.13%) |
Oct 26, 2016 | 43.35 | 45.46 | 42.89 | 45.16 | 4,225,736 | +2.21(+5.15%) |
Oct 25, 2016 | 43.18 | 43.18 | 42.37 | 42.94 | 2,395,933 | -0.42(-0.97%) |
Oct 24, 2016 | 43.68 | 44.22 | 43.32 | 43.36 | 1,472,269 | -0.06(-0.14%) |
Oct 21, 2016 | 43.07 | 43.44 | 42.94 | 43.42 | 695,721 | +0.23(+0.52%) |
Oct 20, 2016 | 42.94 | 43.28 | 42.77 | 43.20 | 491,540 | +0.15(+0.35%) |
Oct 19, 2016 | 43.01 | 43.23 | 42.62 | 43.04 | 344,956 | +0.23(+0.55%) |
Oct 18, 2016 | 42.94 | 43.30 | 42.75 | 42.81 | 550,810 | +0.17(+0.39%) |
Oct 17, 2016 | 42.40 | 42.78 | 42.33 | 42.64 | 587,788 | +0.12(+0.28%) |
Oct 14, 2016 | 42.68 | 43.04 | 42.52 | 42.52 | 1,032,645 | +0.06(+0.14%) |
Oct 13, 2016 | 42.58 | 42.74 | 42.17 | 42.47 | 1,704,416 | -0.34(-0.80%) |
Oct 12, 2016 | 43.09 | 43.21 | 42.62 | 42.81 | 1,566,532 | -0.16(-0.37%) |
Oct 11, 2016 | 43.54 | 43.60 | 42.65 | 42.97 | 1,467,489 | -0.50(-1.16%) |
Oct 10, 2016 | 43.99 | 44.33 | 43.40 | 43.47 | 1,238,746 | -0.53(-1.20%) |
Oct 07, 2016 | 44.41 | 44.48 | 43.90 | 44.00 | 912,356 | -0.38(-0.85%) |
Oct 06, 2016 | 44.15 | 44.53 | 44.15 | 44.38 | 1,139,315 | -0.08(-0.17%) |
Oct 05, 2016 | 45.18 | 45.47 | 44.33 | 44.45 | 2,441,955 | -0.94(-2.07%) |
Oct 04, 2016 | 45.42 | 45.82 | 45.25 | 45.39 | 1,840,733 | -0.10(-0.22%) |