Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 55.04 | 55.72 | 54.94 | 55.28 | 458,470 | +0.23(+0.42%) |
Sep 28, 2017 | 55.36 | 55.70 | 55.01 | 55.05 | 582,431 | -0.37(-0.66%) |
Sep 27, 2017 | 55.31 | 55.73 | 55.17 | 55.42 | 391,035 | +0.30(+0.54%) |
Sep 26, 2017 | 55.28 | 55.36 | 54.95 | 55.12 | 363,940 | -0.04(-0.07%) |
Sep 25, 2017 | 55.70 | 55.73 | 55.04 | 55.16 | 580,966 | -0.61(-1.09%) |
Sep 22, 2017 | 55.84 | 56.07 | 55.58 | 55.76 | 589,985 | +0.00(+0.00%) |
Sep 21, 2017 | 55.41 | 55.92 | 55.20 | 55.76 | 421,210 | +0.38(+0.68%) |
Sep 20, 2017 | 54.72 | 55.41 | 54.57 | 55.39 | 519,304 | +0.72(+1.32%) |
Sep 19, 2017 | 53.91 | 54.75 | 53.79 | 54.67 | 701,149 | +0.79(+1.47%) |
Sep 18, 2017 | 52.95 | 53.89 | 52.88 | 53.88 | 454,955 | +1.00(+1.89%) |
Sep 15, 2017 | 52.35 | 52.93 | 52.15 | 52.88 | 678,981 | +0.54(+1.03%) |
Sep 14, 2017 | 52.37 | 52.41 | 52.08 | 52.34 | 215,912 | -0.13(-0.24%) |
Sep 13, 2017 | 52.04 | 52.54 | 51.96 | 52.46 | 322,161 | +0.33(+0.63%) |
Sep 12, 2017 | 51.99 | 52.18 | 51.90 | 52.13 | 350,237 | +0.19(+0.37%) |
Sep 11, 2017 | 51.54 | 51.96 | 51.31 | 51.94 | 500,962 | +0.61(+1.18%) |
Sep 08, 2017 | 50.73 | 51.37 | 50.52 | 51.33 | 565,101 | +0.50(+0.98%) |
Sep 07, 2017 | 50.86 | 50.96 | 50.25 | 50.83 | 424,218 | -0.03(-0.06%) |
Sep 06, 2017 | 51.67 | 51.67 | 50.80 | 50.86 | 345,371 | -0.60(-1.16%) |
Sep 05, 2017 | 51.58 | 52.10 | 51.24 | 51.46 | 450,940 | -0.29(-0.56%) |
Sep 01, 2017 | 51.88 | 52.07 | 51.68 | 51.75 | 284,211 | -0.02(-0.04%) |
Aug 31, 2017 | 51.61 | 51.88 | 51.50 | 51.77 | 508,818 | +0.28(+0.54%) |
Aug 30, 2017 | 51.14 | 51.50 | 50.64 | 51.49 | 330,069 | +0.41(+0.81%) |
Aug 29, 2017 | 50.47 | 51.16 | 50.31 | 51.07 | 282,934 | +0.43(+0.86%) |
Aug 28, 2017 | 50.84 | 50.84 | 50.31 | 50.64 | 503,366 | -0.09(-0.17%) |
Aug 25, 2017 | 50.82 | 50.95 | 50.44 | 50.73 | 246,845 | +0.15(+0.30%) |
Aug 24, 2017 | 50.99 | 51.02 | 50.51 | 50.57 | 327,298 | -0.23(-0.45%) |
Aug 23, 2017 | 50.68 | 51.05 | 50.52 | 50.80 | 738,852 | -0.09(-0.17%) |
Aug 22, 2017 | 50.90 | 51.10 | 50.59 | 50.89 | 394,011 | +0.14(+0.28%) |
Aug 21, 2017 | 50.44 | 50.85 | 50.32 | 50.75 | 426,664 | +0.33(+0.65%) |
Aug 18, 2017 | 50.17 | 50.47 | 49.99 | 50.42 | 317,526 | +0.03(+0.06%) |
Aug 17, 2017 | 51.09 | 51.43 | 50.36 | 50.39 | 237,732 | -0.88(-1.71%) |
Aug 16, 2017 | 51.44 | 51.65 | 51.22 | 51.27 | 542,680 | +0.00(+0.00%) |
Aug 15, 2017 | 51.30 | 51.41 | 51.04 | 51.27 | 488,669 | +0.21(+0.42%) |
Aug 14, 2017 | 50.98 | 51.40 | 50.89 | 51.06 | 361,542 | +0.48(+0.95%) |
Aug 11, 2017 | 50.74 | 51.02 | 50.41 | 50.57 | 441,227 | -0.33(-0.64%) |
Aug 10, 2017 | 51.03 | 51.30 | 50.82 | 50.90 | 619,639 | -0.53(-1.03%) |
Aug 09, 2017 | 51.09 | 51.43 | 51.08 | 51.43 | 621,836 | +0.18(+0.36%) |
Aug 08, 2017 | 51.17 | 51.58 | 51.05 | 51.25 | 421,747 | -0.02(-0.04%) |
Aug 07, 2017 | 51.01 | 51.37 | 50.85 | 51.27 | 562,907 | +0.48(+0.95%) |
Aug 04, 2017 | 50.47 | 50.79 | 50.40 | 50.79 | 350,978 | +0.45(+0.90%) |
Aug 03, 2017 | 50.31 | 50.50 | 49.99 | 50.33 | 507,088 | +0.06(+0.11%) |
Aug 02, 2017 | 49.57 | 50.39 | 49.56 | 50.28 | 591,871 | +0.68(+1.38%) |
Aug 01, 2017 | 49.33 | 50.03 | 49.24 | 49.59 | 1,150,937 | +0.45(+0.91%) |
Jul 31, 2017 | 49.61 | 49.77 | 48.88 | 49.14 | 549,112 | -0.68(-1.37%) |
Jul 28, 2017 | 48.99 | 49.85 | 48.90 | 49.83 | 492,250 | +0.81(+1.65%) |
Jul 27, 2017 | 49.32 | 49.45 | 48.50 | 49.02 | 607,753 | -0.19(-0.39%) |
Jul 26, 2017 | 49.65 | 49.69 | 48.59 | 49.21 | 1,314,999 | -0.91(-1.82%) |
Jul 25, 2017 | 51.40 | 51.85 | 49.54 | 50.12 | 2,437,631 | -2.28(-4.34%) |
Jul 24, 2017 | 52.58 | 52.72 | 52.20 | 52.40 | 712,554 | -0.14(-0.27%) |
Jul 21, 2017 | 52.28 | 52.68 | 52.04 | 52.54 | 570,187 | +0.21(+0.40%) |
Jul 20, 2017 | 52.51 | 52.57 | 52.09 | 52.33 | 397,575 | +0.01(+0.02%) |
Jul 19, 2017 | 52.34 | 52.56 | 52.18 | 52.32 | 616,110 | +0.30(+0.57%) |
Jul 18, 2017 | 52.16 | 52.72 | 51.74 | 52.03 | 906,686 | -0.08(-0.15%) |
Jul 17, 2017 | 52.23 | 52.28 | 52.03 | 52.10 | 441,344 | -0.11(-0.20%) |
Jul 14, 2017 | 52.10 | 52.44 | 51.86 | 52.21 | 359,827 | +0.15(+0.30%) |
Jul 13, 2017 | 52.31 | 52.31 | 51.84 | 52.05 | 533,324 | -0.06(-0.11%) |
Jul 12, 2017 | 52.25 | 52.49 | 51.96 | 52.11 | 330,211 | +0.15(+0.30%) |
Jul 11, 2017 | 51.56 | 52.07 | 51.31 | 51.96 | 532,702 | +0.33(+0.63%) |
Jul 10, 2017 | 51.70 | 52.01 | 51.34 | 51.63 | 552,531 | -0.07(-0.13%) |
Jul 07, 2017 | 51.47 | 51.77 | 51.30 | 51.70 | 493,011 | +0.36(+0.71%) |
Jul 06, 2017 | 51.51 | 52.00 | 51.03 | 51.33 | 707,047 | -0.32(-0.61%) |
Jul 05, 2017 | 51.13 | 51.80 | 50.91 | 51.65 | 549,025 | +0.58(+1.13%) |
Jul 03, 2017 | 50.84 | 51.46 | 50.78 | 51.07 | 198,123 | +0.37(+0.74%) |
Jun 30, 2017 | 50.58 | 51.14 | 50.40 | 50.70 | 546,770 | +0.45(+0.90%) |
Jun 29, 2017 | 50.90 | 50.90 | 49.92 | 50.25 | 570,001 | -0.63(-1.25%) |
Jun 28, 2017 | 50.19 | 50.96 | 49.70 | 50.88 | 658,843 | +0.92(+1.85%) |
Jun 27, 2017 | 49.35 | 50.20 | 49.17 | 49.96 | 735,312 | +0.55(+1.11%) |
Jun 26, 2017 | 49.65 | 49.91 | 49.26 | 49.41 | 417,886 | -0.13(-0.27%) |
Jun 23, 2017 | 49.22 | 49.63 | 49.01 | 49.55 | 1,188,088 | +0.27(+0.55%) |
Jun 22, 2017 | 49.94 | 50.16 | 49.19 | 49.28 | 474,687 | -0.38(-0.77%) |
Jun 21, 2017 | 49.97 | 50.09 | 49.53 | 49.66 | 384,565 | -0.08(-0.15%) |
Jun 20, 2017 | 49.88 | 50.12 | 49.72 | 49.74 | 356,905 | -0.35(-0.69%) |
Jun 19, 2017 | 49.82 | 50.30 | 49.61 | 50.09 | 544,384 | +0.63(+1.28%) |
Jun 16, 2017 | 50.27 | 50.33 | 49.37 | 49.45 | 1,068,812 | -0.69(-1.38%) |
Jun 15, 2017 | 49.42 | 50.18 | 49.42 | 50.14 | 426,779 | +0.43(+0.87%) |
Jun 14, 2017 | 49.58 | 49.78 | 49.33 | 49.71 | 483,015 | +0.23(+0.47%) |
Jun 13, 2017 | 49.34 | 49.82 | 49.10 | 49.48 | 724,337 | +0.05(+0.10%) |
Jun 12, 2017 | 49.82 | 49.95 | 49.15 | 49.43 | 638,502 | -0.35(-0.69%) |
Jun 09, 2017 | 49.45 | 50.01 | 49.45 | 49.78 | 531,486 | +0.42(+0.86%) |
Jun 08, 2017 | 48.75 | 49.37 | 48.47 | 49.36 | 635,068 | +0.43(+0.88%) |
Jun 07, 2017 | 49.20 | 49.33 | 48.71 | 48.92 | 514,371 | -0.32(-0.64%) |
Jun 06, 2017 | 49.09 | 49.60 | 48.97 | 49.24 | 359,680 | -0.13(-0.27%) |
Jun 05, 2017 | 50.08 | 50.36 | 49.08 | 49.37 | 819,721 | -0.73(-1.46%) |
Jun 02, 2017 | 49.95 | 50.48 | 49.84 | 50.10 | 662,176 | +0.15(+0.31%) |
Jun 01, 2017 | 49.59 | 50.78 | 49.34 | 49.95 | 1,194,062 | +0.56(+1.13%) |
May 31, 2017 | 48.41 | 49.46 | 48.23 | 49.39 | 680,369 | +1.13(+2.35%) |
May 30, 2017 | 48.58 | 48.65 | 47.98 | 48.26 | 608,273 | -0.39(-0.81%) |
May 26, 2017 | 49.08 | 49.25 | 48.36 | 48.65 | 1,026,375 | -0.48(-0.98%) |
May 25, 2017 | 49.11 | 49.23 | 48.81 | 49.13 | 778,540 | +0.32(+0.65%) |
May 24, 2017 | 48.34 | 48.88 | 48.21 | 48.82 | 601,566 | +0.50(+1.03%) |
May 23, 2017 | 48.46 | 48.58 | 47.97 | 48.32 | 549,542 | -0.15(-0.32%) |
May 22, 2017 | 48.60 | 49.45 | 48.39 | 48.47 | 1,073,844 | +0.25(+0.52%) |
May 19, 2017 | 48.20 | 48.58 | 48.01 | 48.22 | 522,545 | +0.16(+0.34%) |
May 18, 2017 | 47.69 | 48.15 | 47.49 | 48.06 | 871,043 | +0.27(+0.56%) |
May 17, 2017 | 47.34 | 48.20 | 47.25 | 47.79 | 1,020,159 | -0.13(-0.28%) |
May 16, 2017 | 48.32 | 48.42 | 47.84 | 47.92 | 861,873 | -0.20(-0.42%) |
May 15, 2017 | 48.03 | 48.50 | 47.91 | 48.13 | 789,005 | +0.11(+0.22%) |
May 12, 2017 | 48.03 | 48.20 | 47.69 | 48.02 | 596,624 | -0.17(-0.36%) |
May 11, 2017 | 47.77 | 48.27 | 47.51 | 48.19 | 644,658 | +0.16(+0.34%) |
May 10, 2017 | 48.15 | 48.43 | 47.80 | 48.03 | 568,511 | -0.19(-0.40%) |
May 09, 2017 | 48.47 | 48.58 | 48.13 | 48.22 | 648,249 | -0.24(-0.50%) |
May 08, 2017 | 48.64 | 49.04 | 48.06 | 48.46 | 747,030 | -0.13(-0.28%) |
May 05, 2017 | 48.78 | 48.84 | 48.43 | 48.60 | 544,858 | -0.07(-0.14%) |
May 04, 2017 | 48.82 | 49.02 | 48.56 | 48.66 | 670,932 | -0.22(-0.45%) |
May 03, 2017 | 49.20 | 49.23 | 48.52 | 48.88 | 391,221 | -0.33(-0.66%) |
May 02, 2017 | 48.99 | 49.41 | 48.68 | 49.21 | 493,376 | +0.11(+0.22%) |
May 01, 2017 | 49.72 | 49.91 | 49.05 | 49.11 | 879,861 | -0.60(-1.20%) |
Apr 28, 2017 | 50.29 | 50.65 | 49.66 | 49.70 | 749,644 | -0.60(-1.18%) |
Apr 27, 2017 | 49.90 | 50.35 | 49.66 | 50.30 | 836,046 | +0.48(+0.96%) |
Apr 26, 2017 | 49.97 | 50.18 | 49.80 | 49.82 | 508,028 | -0.19(-0.38%) |
Apr 25, 2017 | 50.14 | 50.46 | 49.89 | 50.01 | 941,187 | +0.08(+0.15%) |
Apr 24, 2017 | 49.73 | 50.06 | 49.43 | 49.93 | 841,309 | +0.66(+1.34%) |
Apr 21, 2017 | 49.45 | 49.78 | 49.11 | 49.27 | 770,028 | -0.24(-0.48%) |
Apr 20, 2017 | 48.13 | 49.97 | 47.56 | 49.51 | 2,035,338 | -1.08(-2.14%) |
Apr 19, 2017 | 50.84 | 51.22 | 50.48 | 50.59 | 582,795 | -0.11(-0.21%) |
Apr 18, 2017 | 50.69 | 50.91 | 50.38 | 50.70 | 539,568 | -0.34(-0.66%) |
Apr 17, 2017 | 50.74 | 51.06 | 50.39 | 51.03 | 791,195 | +0.53(+1.04%) |
Apr 13, 2017 | 50.86 | 51.13 | 50.41 | 50.51 | 532,767 | -0.54(-1.05%) |
Apr 12, 2017 | 51.90 | 51.94 | 50.94 | 51.04 | 466,283 | -0.97(-1.86%) |
Apr 11, 2017 | 52.00 | 52.11 | 51.74 | 52.01 | 407,844 | -0.14(-0.28%) |
Apr 10, 2017 | 51.99 | 52.64 | 51.99 | 52.16 | 333,716 | +0.21(+0.41%) |
Apr 07, 2017 | 52.27 | 52.30 | 51.85 | 51.95 | 474,097 | -0.19(-0.37%) |
Apr 06, 2017 | 51.66 | 52.28 | 51.43 | 52.14 | 204,156 | +0.56(+1.08%) |
Apr 05, 2017 | 52.50 | 52.64 | 51.52 | 51.58 | 346,996 | -0.64(-1.23%) |
Apr 04, 2017 | 51.99 | 52.23 | 51.88 | 52.22 | 288,860 | +0.24(+0.46%) |
Apr 03, 2017 | 52.28 | 52.43 | 51.74 | 51.98 | 618,660 | -0.30(-0.57%) |
Mar 31, 2017 | 52.12 | 52.46 | 52.00 | 52.28 | 668,674 | +0.11(+0.20%) |
Mar 30, 2017 | 51.53 | 52.21 | 51.37 | 52.18 | 555,841 | +0.62(+1.21%) |
Mar 29, 2017 | 51.45 | 51.68 | 51.20 | 51.55 | 347,510 | +0.13(+0.26%) |
Mar 28, 2017 | 50.84 | 51.60 | 50.58 | 51.42 | 229,121 | +0.59(+1.17%) |
Mar 27, 2017 | 50.11 | 50.95 | 49.76 | 50.82 | 386,371 | +0.13(+0.26%) |
Mar 24, 2017 | 51.00 | 51.32 | 50.49 | 50.69 | 264,611 | -0.26(-0.51%) |
Mar 23, 2017 | 50.66 | 51.24 | 50.37 | 50.95 | 392,159 | +0.19(+0.38%) |
Mar 22, 2017 | 50.54 | 50.83 | 50.31 | 50.76 | 364,432 | +0.19(+0.38%) |
Mar 21, 2017 | 51.73 | 51.73 | 50.54 | 50.57 | 639,942 | -1.07(-2.08%) |
Mar 20, 2017 | 51.73 | 51.88 | 51.44 | 51.64 | 347,316 | -0.11(-0.20%) |
Mar 17, 2017 | 51.73 | 52.01 | 51.41 | 51.74 | 767,402 | +0.07(+0.13%) |
Mar 16, 2017 | 51.71 | 52.19 | 51.51 | 51.68 | 414,012 | +0.10(+0.19%) |
Mar 15, 2017 | 51.58 | 51.67 | 51.22 | 51.58 | 372,891 | +0.19(+0.37%) |
Mar 14, 2017 | 51.72 | 51.72 | 50.98 | 51.39 | 606,365 | -0.43(-0.83%) |
Mar 13, 2017 | 51.35 | 51.83 | 51.26 | 51.82 | 503,945 | +0.44(+0.86%) |
Mar 10, 2017 | 51.84 | 51.95 | 51.16 | 51.38 | 501,509 | -0.36(-0.70%) |
Mar 09, 2017 | 51.95 | 52.30 | 51.50 | 51.74 | 411,491 | -0.22(-0.42%) |
Mar 08, 2017 | 52.28 | 52.41 | 51.93 | 51.96 | 468,753 | -0.25(-0.48%) |
Mar 07, 2017 | 52.08 | 52.62 | 52.08 | 52.21 | 397,506 | -0.14(-0.27%) |
Mar 06, 2017 | 52.46 | 52.64 | 52.20 | 52.36 | 526,582 | -0.45(-0.85%) |
Mar 03, 2017 | 52.57 | 52.87 | 52.26 | 52.81 | 649,350 | +0.15(+0.29%) |
Mar 02, 2017 | 53.10 | 53.31 | 52.57 | 52.65 | 510,563 | -0.66(-1.24%) |
Mar 01, 2017 | 53.19 | 53.58 | 53.07 | 53.32 | 956,821 | +0.62(+1.18%) |
Feb 28, 2017 | 52.90 | 53.01 | 52.58 | 52.69 | 710,432 | -0.14(-0.27%) |
Feb 27, 2017 | 52.18 | 53.02 | 51.92 | 52.84 | 744,339 | +0.83(+1.60%) |
Feb 24, 2017 | 51.20 | 52.00 | 51.06 | 52.00 | 595,193 | +0.42(+0.82%) |
Feb 23, 2017 | 51.63 | 51.75 | 51.28 | 51.58 | 315,249 | +0.08(+0.15%) |
Feb 22, 2017 | 51.48 | 51.66 | 51.37 | 51.50 | 674,498 | -0.12(-0.22%) |
Feb 21, 2017 | 51.25 | 51.72 | 51.22 | 51.62 | 582,483 | +0.42(+0.82%) |
Feb 17, 2017 | 51.20 | 51.20 | 51.20 | 0 | +0.13(+0.26%) | |
Feb 16, 2017 | 51.03 | 51.08 | 50.67 | 51.06 | 497,337 | +0.19(+0.38%) |
Feb 15, 2017 | 50.65 | 50.91 | 50.45 | 50.87 | 456,497 | +0.28(+0.55%) |
Feb 14, 2017 | 50.34 | 50.62 | 50.03 | 50.59 | 394,269 | +0.26(+0.51%) |
Feb 13, 2017 | 50.23 | 50.71 | 50.18 | 50.34 | 638,421 | +0.22(+0.44%) |
Feb 10, 2017 | 49.68 | 50.71 | 49.43 | 50.11 | 880,158 | +1.07(+2.19%) |
Feb 09, 2017 | 48.99 | 49.56 | 48.87 | 49.04 | 626,533 | +0.05(+0.10%) |
Feb 08, 2017 | 49.32 | 49.34 | 48.67 | 48.99 | 627,550 | -0.45(-0.91%) |
Feb 07, 2017 | 49.56 | 50.02 | 49.23 | 49.44 | 564,843 | -0.04(-0.08%) |
Feb 06, 2017 | 49.60 | 50.27 | 49.40 | 49.48 | 692,435 | +0.67(+1.37%) |
Feb 03, 2017 | 48.52 | 48.88 | 48.23 | 48.81 | 1,241,382 | +0.52(+1.07%) |
Feb 02, 2017 | 48.43 | 48.60 | 48.05 | 48.29 | 524,343 | -0.39(-0.81%) |
Feb 01, 2017 | 49.60 | 49.70 | 48.41 | 48.69 | 487,012 | -0.42(-0.86%) |
Jan 31, 2017 | 48.02 | 49.14 | 47.98 | 49.11 | 886,546 | +0.81(+1.68%) |
Jan 30, 2017 | 47.94 | 48.49 | 47.63 | 48.29 | 987,314 | +0.03(+0.06%) |
Jan 27, 2017 | 48.63 | 49.03 | 47.90 | 48.27 | 1,163,749 | -0.36(-0.75%) |
Jan 26, 2017 | 48.44 | 49.63 | 47.83 | 48.63 | 1,312,530 | -0.09(-0.18%) |
Jan 25, 2017 | 49.17 | 49.17 | 48.45 | 48.72 | 1,103,622 | -0.05(-0.10%) |
Jan 24, 2017 | 48.29 | 49.03 | 48.29 | 48.76 | 475,603 | +0.47(+0.97%) |
Jan 23, 2017 | 48.61 | 48.77 | 48.00 | 48.29 | 494,331 | -0.50(-1.02%) |
Jan 20, 2017 | 49.25 | 49.30 | 48.51 | 48.79 | 481,078 | -0.35(-0.72%) |
Jan 19, 2017 | 48.84 | 49.19 | 48.63 | 49.15 | 704,608 | +0.55(+1.12%) |
Jan 18, 2017 | 48.31 | 48.64 | 48.03 | 48.60 | 638,037 | +0.35(+0.73%) |
Jan 17, 2017 | 48.83 | 48.87 | 48.15 | 48.25 | 384,085 | -0.59(-1.21%) |
Jan 13, 2017 | 48.84 | 48.84 | 48.84 | 0 | +0.72(+1.49%) | |
Jan 12, 2017 | 48.43 | 48.53 | 47.60 | 48.12 | 675,649 | -0.33(-0.69%) |
Jan 11, 2017 | 48.55 | 48.77 | 48.09 | 48.46 | 813,423 | -0.18(-0.37%) |
Jan 10, 2017 | 48.49 | 48.93 | 48.49 | 48.64 | 392,390 | +0.36(+0.75%) |
Jan 09, 2017 | 48.77 | 48.82 | 48.26 | 48.28 | 772,290 | -0.58(-1.19%) |
Jan 06, 2017 | 49.05 | 49.28 | 48.81 | 48.86 | 807,654 | -0.19(-0.39%) |
Jan 05, 2017 | 50.05 | 50.17 | 48.83 | 49.05 | 1,165,290 | -1.08(-2.16%) |
Jan 04, 2017 | 50.14 | 50.63 | 49.98 | 50.13 | 597,099 | +0.33(+0.67%) |
Jan 03, 2017 | 49.26 | 50.10 | 49.26 | 49.80 | 502,095 | +0.60(+1.22%) |
Dec 30, 2016 | 49.19 | 49.19 | 49.19 | 0 | -0.25(-0.50%) | |
Dec 29, 2016 | 49.53 | 49.90 | 49.26 | 49.44 | 256,408 | -0.02(-0.04%) |
Dec 28, 2016 | 50.19 | 50.37 | 49.43 | 49.46 | 224,416 | -0.74(-1.47%) |
Dec 27, 2016 | 49.81 | 50.26 | 49.81 | 50.20 | 342,443 | +0.44(+0.88%) |
Dec 23, 2016 | 49.76 | 49.76 | 49.76 | 0 | +0.09(+0.17%) | |
Dec 22, 2016 | 49.33 | 49.77 | 49.33 | 49.67 | 333,932 | +0.18(+0.37%) |
Dec 21, 2016 | 49.75 | 50.04 | 49.29 | 49.49 | 431,094 | -0.12(-0.25%) |
Dec 20, 2016 | 49.26 | 49.63 | 49.05 | 49.61 | 545,439 | +0.51(+1.03%) |
Dec 19, 2016 | 48.27 | 49.19 | 48.16 | 49.11 | 603,237 | +0.73(+1.50%) |
Dec 16, 2016 | 49.11 | 49.31 | 48.33 | 48.38 | 1,176,359 | -0.61(-1.25%) |
Dec 15, 2016 | 49.02 | 49.60 | 48.96 | 48.99 | 515,900 | -0.14(-0.29%) |
Dec 14, 2016 | 49.65 | 50.20 | 49.12 | 49.14 | 878,288 | -0.73(-1.46%) |
Dec 13, 2016 | 48.98 | 50.22 | 48.97 | 49.86 | 832,268 | -0.06(-0.11%) |
Dec 12, 2016 | 50.44 | 50.51 | 49.80 | 49.92 | 748,782 | -1.20(-2.34%) |
Dec 09, 2016 | 51.26 | 51.37 | 50.96 | 51.12 | 700,564 | -0.14(-0.28%) |
Dec 08, 2016 | 52.70 | 52.70 | 51.25 | 51.26 | 911,925 | -1.31(-2.49%) |
Dec 07, 2016 | 51.36 | 52.64 | 51.19 | 52.57 | 1,083,221 | +1.20(+2.35%) |
Dec 06, 2016 | 50.95 | 51.43 | 50.39 | 51.36 | 1,390,280 | +0.26(+0.51%) |
Dec 05, 2016 | 49.73 | 51.19 | 49.72 | 51.11 | 1,613,748 | +1.61(+3.25%) |
Dec 02, 2016 | 49.42 | 49.61 | 49.01 | 49.50 | 514,817 | +0.08(+0.15%) |
Dec 01, 2016 | 49.49 | 49.62 | 48.85 | 49.42 | 438,811 | -0.04(-0.08%) |
Nov 30, 2016 | 49.72 | 49.12 | 49.46 | 593,821 | +0.15(+0.31%) | |
Nov 29, 2016 | 49.07 | 49.56 | 48.92 | 49.31 | 549,083 | +0.12(+0.25%) |
Nov 28, 2016 | 48.95 | 49.32 | 48.80 | 49.18 | 442,805 | -0.04(-0.08%) |
Nov 25, 2016 | 49.03 | 49.25 | 48.75 | 49.22 | 378,153 | +0.17(+0.35%) |
Nov 23, 2016 | 49.05 | 49.05 | 49.05 | 0 | +1.20(+2.50%) | |
Nov 22, 2016 | 47.24 | 47.93 | 47.20 | 47.85 | 602,828 | +0.77(+1.62%) |
Nov 21, 2016 | 46.59 | 47.16 | 46.44 | 47.09 | 499,310 | +0.70(+1.50%) |
Nov 18, 2016 | 46.20 | 46.59 | 46.00 | 46.39 | 483,965 | +0.33(+0.73%) |
Nov 17, 2016 | 46.27 | 46.28 | 45.88 | 46.06 | 423,982 | -0.14(-0.31%) |
Nov 16, 2016 | 46.62 | 46.65 | 46.04 | 46.20 | 397,616 | -0.64(-1.37%) |
Nov 15, 2016 | 45.90 | 46.84 | 45.65 | 46.84 | 852,288 | +0.92(+2.00%) |
Nov 14, 2016 | 45.67 | 46.28 | 45.67 | 45.92 | 701,371 | +0.46(+1.01%) |
Nov 11, 2016 | 44.90 | 45.54 | 44.90 | 45.46 | 694,105 | +0.35(+0.78%) |
Nov 10, 2016 | 46.02 | 46.12 | 44.87 | 45.11 | 1,602,828 | -0.54(-1.17%) |
Nov 09, 2016 | 43.91 | 45.95 | 43.46 | 45.65 | 1,022,041 | +1.40(+3.16%) |
Nov 08, 2016 | 43.99 | 44.38 | 43.58 | 44.25 | 649,350 | +0.13(+0.30%) |
Nov 07, 2016 | 44.23 | 44.41 | 43.81 | 44.12 | 634,710 | +0.49(+1.12%) |
Nov 04, 2016 | 43.41 | 43.90 | 42.77 | 43.63 | 1,100,748 | +0.20(+0.46%) |
Nov 03, 2016 | 42.95 | 43.58 | 42.69 | 43.43 | 1,391,138 | +0.61(+1.43%) |
Nov 02, 2016 | 42.94 | 43.31 | 42.66 | 42.81 | 1,056,556 | -0.13(-0.31%) |
Nov 01, 2016 | 43.75 | 43.81 | 42.82 | 42.95 | 692,978 | -0.55(-1.28%) |
Oct 31, 2016 | 43.16 | 43.59 | 43.04 | 43.50 | 861,962 | +0.53(+1.22%) |
Oct 28, 2016 | 42.95 | 43.65 | 42.89 | 42.98 | 677,079 | +0.05(+0.11%) |
Oct 27, 2016 | 43.36 | 43.45 | 42.83 | 42.93 | 549,576 | -0.31(-0.73%) |
Oct 26, 2016 | 42.69 | 43.38 | 42.69 | 43.24 | 828,946 | +0.37(+0.87%) |
Oct 25, 2016 | 42.41 | 42.99 | 42.34 | 42.87 | 861,309 | +0.39(+0.92%) |
Oct 24, 2016 | 42.20 | 42.79 | 42.01 | 42.48 | 999,971 | +0.83(+1.99%) |
Oct 21, 2016 | 41.55 | 42.17 | 41.22 | 41.65 | 1,405,704 | -0.38(-0.91%) |
Oct 20, 2016 | 43.97 | 43.98 | 41.99 | 42.03 | 1,673,718 | +1.47(+3.62%) |
Oct 19, 2016 | 40.69 | 40.97 | 40.54 | 40.56 | 610,006 | +0.00(+0.00%) |
Oct 18, 2016 | 40.51 | 40.73 | 39.98 | 40.56 | 1,066,506 | +0.46(+1.14%) |
Oct 17, 2016 | 40.30 | 40.52 | 40.06 | 40.11 | 722,570 | -0.15(-0.38%) |
Oct 14, 2016 | 40.48 | 40.76 | 40.14 | 40.26 | 459,380 | +0.06(+0.14%) |
Oct 13, 2016 | 39.84 | 40.34 | 39.14 | 40.20 | 673,723 | -0.13(-0.33%) |
Oct 12, 2016 | 40.48 | 40.68 | 40.17 | 40.34 | 553,069 | -0.17(-0.42%) |
Oct 11, 2016 | 41.29 | 41.31 | 40.16 | 40.51 | 696,326 | -0.99(-2.39%) |
Oct 10, 2016 | 41.61 | 42.06 | 41.46 | 41.50 | 575,995 | +0.08(+0.18%) |
Oct 07, 2016 | 42.27 | 42.60 | 41.37 | 41.42 | 884,078 | -1.33(-3.10%) |
Oct 06, 2016 | 42.68 | 42.83 | 42.42 | 42.75 | 378,049 | +0.02(+0.04%) |
Oct 05, 2016 | 42.30 | 42.85 | 42.20 | 42.73 | 449,563 | +0.67(+1.59%) |
Oct 04, 2016 | 42.09 | 42.44 | 41.96 | 42.06 | 415,711 | +0.11(+0.27%) |