Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 53.48 | 53.79 | 52.81 | 53.47 | 544,968 | +0.18(+0.34%) |
Jul 28, 2017 | 53.36 | 54.07 | 53.14 | 53.29 | 513,134 | -0.08(-0.15%) |
Jul 27, 2017 | 53.88 | 54.22 | 53.31 | 53.37 | 997,104 | -0.45(-0.84%) |
Jul 26, 2017 | 53.35 | 54.00 | 52.89 | 53.82 | 1,294,398 | +0.36(+0.67%) |
Jul 25, 2017 | 54.34 | 54.34 | 52.82 | 53.46 | 544,180 | -0.82(-1.51%) |
Jul 24, 2017 | 54.42 | 54.62 | 53.85 | 54.28 | 385,442 | +0.00(+0.00%) |
Jul 21, 2017 | 54.40 | 54.65 | 53.76 | 54.28 | 337,793 | +0.40(+0.74%) |
Jul 20, 2017 | 54.62 | 53.80 | 53.88 | 391,340 | -0.03(-0.06%) | |
Jul 19, 2017 | 52.97 | 53.99 | 52.58 | 53.91 | 322,069 | +1.00(+1.89%) |
Jul 18, 2017 | 53.45 | 53.45 | 52.67 | 52.91 | 238,206 | +0.11(+0.21%) |
Jul 17, 2017 | 52.21 | 52.82 | 51.80 | 52.80 | 204,753 | +0.61(+1.17%) |
Jul 14, 2017 | 52.27 | 52.60 | 52.11 | 52.19 | 193,776 | +0.18(+0.35%) |
Jul 13, 2017 | 52.01 | 52.17 | 51.28 | 52.01 | 193,541 | +0.06(+0.12%) |
Jul 12, 2017 | 51.15 | 52.41 | 51.15 | 51.95 | 350,807 | +1.20(+2.36%) |
Jul 11, 2017 | 51.13 | 51.30 | 50.40 | 50.75 | 264,596 | -0.37(-0.72%) |
Jul 10, 2017 | 51.00 | 51.46 | 50.84 | 51.12 | 254,465 | +0.01(+0.02%) |
Jul 07, 2017 | 50.25 | 51.35 | 50.00 | 51.11 | 364,765 | +0.88(+1.75%) |
Jul 06, 2017 | 50.76 | 50.80 | 50.14 | 50.23 | 482,147 | -0.94(-1.84%) |
Jul 05, 2017 | 51.89 | 52.14 | 50.76 | 51.17 | 542,624 | -0.71(-1.37%) |
Jul 03, 2017 | 52.53 | 52.53 | 51.35 | 51.88 | 351,855 | -0.45(-0.86%) |
Jun 30, 2017 | 51.76 | 52.48 | 51.23 | 52.33 | 462,905 | +0.32(+0.62%) |
Jun 29, 2017 | 52.76 | 53.04 | 51.34 | 52.01 | 689,189 | -1.23(-2.31%) |
Jun 28, 2017 | 53.15 | 53.70 | 52.93 | 53.24 | 604,253 | +0.23(+0.43%) |
Jun 27, 2017 | 53.93 | 54.10 | 52.99 | 53.01 | 299,639 | -1.14(-2.11%) |
Jun 26, 2017 | 54.40 | 54.45 | 53.86 | 54.15 | 400,518 | -0.06(-0.11%) |
Jun 23, 2017 | 53.68 | 54.42 | 53.59 | 54.21 | 576,138 | +0.54(+1.01%) |
Jun 22, 2017 | 53.14 | 53.82 | 52.46 | 53.67 | 336,484 | +1.00(+1.90%) |
Jun 21, 2017 | 52.46 | 53.04 | 52.30 | 52.67 | 337,505 | +0.17(+0.32%) |
Jun 20, 2017 | 52.38 | 52.78 | 52.22 | 52.50 | 336,114 | +0.08(+0.15%) |
Jun 19, 2017 | 52.10 | 52.55 | 51.96 | 52.42 | 278,080 | +0.32(+0.61%) |
Jun 16, 2017 | 52.21 | 52.50 | 51.86 | 52.10 | 373,166 | -0.40(-0.76%) |
Jun 15, 2017 | 52.25 | 52.96 | 52.25 | 52.50 | 173,751 | -0.27(-0.51%) |
Jun 14, 2017 | 53.14 | 53.67 | 52.48 | 52.77 | 215,264 | -0.41(-0.77%) |
Jun 13, 2017 | 53.28 | 53.55 | 52.83 | 53.18 | 302,085 | -0.10(-0.19%) |
Jun 12, 2017 | 53.30 | 53.86 | 52.77 | 53.28 | 496,160 | -0.20(-0.37%) |
Jun 09, 2017 | 52.94 | 54.24 | 52.62 | 53.48 | 1,080,984 | +0.87(+1.65%) |
Jun 08, 2017 | 52.99 | 53.09 | 51.88 | 52.61 | 375,942 | -0.34(-0.64%) |
Jun 07, 2017 | 53.19 | 53.63 | 52.89 | 52.95 | 300,871 | -0.31(-0.58%) |
Jun 06, 2017 | 53.76 | 53.76 | 52.68 | 53.26 | 262,710 | +0.15(+0.28%) |
Jun 05, 2017 | 53.23 | 53.60 | 53.02 | 53.11 | 252,821 | -0.50(-0.93%) |
Jun 02, 2017 | 53.27 | 53.87 | 53.16 | 53.61 | 364,222 | +0.77(+1.46%) |
Jun 01, 2017 | 51.95 | 52.99 | 51.72 | 52.84 | 279,154 | +0.62(+1.19%) |
May 31, 2017 | 52.00 | 52.30 | 51.55 | 52.22 | 488,362 | +0.14(+0.27%) |
May 30, 2017 | 52.39 | 52.56 | 52.06 | 52.08 | 241,872 | -0.32(-0.61%) |
May 26, 2017 | 53.64 | 53.64 | 52.21 | 52.40 | 274,944 | -0.79(-1.49%) |
May 25, 2017 | 52.96 | 53.65 | 52.64 | 53.19 | 416,409 | +0.39(+0.74%) |
May 24, 2017 | 52.64 | 53.16 | 52.64 | 52.80 | 533,071 | +0.30(+0.57%) |
May 23, 2017 | 52.52 | 52.97 | 52.05 | 52.50 | 396,915 | +0.45(+0.86%) |
May 22, 2017 | 50.78 | 52.19 | 50.34 | 52.05 | 328,127 | +1.25(+2.46%) |
May 19, 2017 | 50.46 | 51.16 | 50.21 | 50.80 | 317,791 | +0.24(+0.47%) |
May 18, 2017 | 50.46 | 50.74 | 49.60 | 50.56 | 272,591 | +0.24(+0.48%) |
May 17, 2017 | 49.02 | 50.37 | 49.02 | 50.32 | 605,104 | +1.27(+2.59%) |
May 16, 2017 | 49.34 | 49.40 | 48.64 | 49.05 | 228,792 | -0.26(-0.53%) |
May 15, 2017 | 49.19 | 50.00 | 49.09 | 49.31 | 231,174 | +0.23(+0.47%) |
May 12, 2017 | 49.44 | 49.44 | 48.62 | 49.08 | 300,569 | -0.39(-0.79%) |
May 11, 2017 | 49.76 | 50.03 | 49.38 | 49.47 | 419,078 | -0.49(-0.98%) |
May 10, 2017 | 49.58 | 50.04 | 49.22 | 49.96 | 311,291 | +0.36(+0.73%) |
May 09, 2017 | 50.07 | 50.22 | 49.34 | 49.60 | 243,784 | -0.41(-0.82%) |
May 08, 2017 | 50.08 | 50.26 | 49.50 | 50.01 | 212,959 | -0.03(-0.06%) |
May 05, 2017 | 49.83 | 50.06 | 49.28 | 50.04 | 398,973 | +0.29(+0.58%) |
May 04, 2017 | 49.40 | 49.83 | 48.87 | 49.75 | 357,039 | +0.12(+0.24%) |
May 03, 2017 | 50.82 | 50.98 | 49.58 | 49.63 | 601,605 | -1.26(-2.48%) |
May 02, 2017 | 53.74 | 53.81 | 50.59 | 50.89 | 1,104,053 | -2.67(-4.99%) |
May 01, 2017 | 53.65 | 53.95 | 53.18 | 53.56 | 726,203 | +0.12(+0.22%) |
Apr 28, 2017 | 53.36 | 53.64 | 53.21 | 53.44 | 568,828 | +0.05(+0.09%) |
Apr 27, 2017 | 52.40 | 53.98 | 52.25 | 53.39 | 461,850 | +1.01(+1.93%) |
Apr 26, 2017 | 52.35 | 52.81 | 52.25 | 52.38 | 396,839 | -0.16(-0.30%) |
Apr 25, 2017 | 52.76 | 52.89 | 52.44 | 52.54 | 366,404 | +0.13(+0.25%) |
Apr 24, 2017 | 53.15 | 53.36 | 52.41 | 52.41 | 398,148 | -0.49(-0.93%) |
Apr 21, 2017 | 52.96 | 53.16 | 52.78 | 52.90 | 237,320 | -0.14(-0.26%) |
Apr 20, 2017 | 52.58 | 53.06 | 52.37 | 53.04 | 635,944 | +0.60(+1.14%) |
Apr 19, 2017 | 52.09 | 52.58 | 52.07 | 52.44 | 471,886 | +0.19(+0.36%) |
Apr 18, 2017 | 51.65 | 52.29 | 51.51 | 52.25 | 431,498 | +0.54(+1.04%) |
Apr 17, 2017 | 51.12 | 51.81 | 51.09 | 51.71 | 161,751 | +0.58(+1.13%) |
Apr 13, 2017 | 51.09 | 51.51 | 50.96 | 51.13 | 356,924 | +0.06(+0.12%) |
Apr 12, 2017 | 51.18 | 51.47 | 50.75 | 51.07 | 427,423 | -0.24(-0.47%) |
Apr 11, 2017 | 50.71 | 51.36 | 50.56 | 51.31 | 407,431 | +0.71(+1.40%) |
Apr 10, 2017 | 49.89 | 50.72 | 49.79 | 50.60 | 305,149 | +0.74(+1.48%) |
Apr 07, 2017 | 49.98 | 50.08 | 49.65 | 49.86 | 225,528 | +0.13(+0.26%) |
Apr 06, 2017 | 49.22 | 49.77 | 49.10 | 49.73 | 291,976 | +0.50(+1.02%) |
Apr 05, 2017 | 48.73 | 49.39 | 48.65 | 49.23 | 376,339 | +0.51(+1.05%) |
Apr 04, 2017 | 48.91 | 49.12 | 48.52 | 48.72 | 250,704 | -0.27(-0.55%) |
Apr 03, 2017 | 48.71 | 49.27 | 48.21 | 48.99 | 408,671 | +0.24(+0.49%) |
Mar 31, 2017 | 48.28 | 49.00 | 48.26 | 48.75 | 412,989 | +0.39(+0.81%) |
Mar 30, 2017 | 48.13 | 48.53 | 47.70 | 48.36 | 609,403 | +0.33(+0.69%) |
Mar 29, 2017 | 47.28 | 48.07 | 47.22 | 48.03 | 378,047 | +0.67(+1.41%) |
Mar 28, 2017 | 47.54 | 47.64 | 46.83 | 47.36 | 343,763 | -0.06(-0.13%) |
Mar 27, 2017 | 48.00 | 48.05 | 47.07 | 47.42 | 309,215 | -0.51(-1.06%) |
Mar 24, 2017 | 48.29 | 48.49 | 47.73 | 47.93 | 354,120 | -0.34(-0.70%) |
Mar 23, 2017 | 47.31 | 48.60 | 47.16 | 48.27 | 701,760 | +0.90(+1.90%) |
Mar 22, 2017 | 47.18 | 47.86 | 46.32 | 47.37 | 754,396 | +0.25(+0.53%) |
Mar 21, 2017 | 47.46 | 48.17 | 46.58 | 47.12 | 658,750 | -0.36(-0.76%) |
Mar 20, 2017 | 48.03 | 48.49 | 47.42 | 47.48 | 635,208 | -0.53(-1.10%) |
Mar 17, 2017 | 47.50 | 48.41 | 47.27 | 48.01 | 1,348,240 | +0.31(+0.65%) |
Mar 16, 2017 | 47.93 | 48.13 | 47.64 | 47.70 | 700,984 | -0.23(-0.48%) |
Mar 15, 2017 | 47.85 | 48.34 | 47.45 | 47.93 | 965,752 | +0.13(+0.27%) |
Mar 14, 2017 | 47.83 | 48.35 | 47.61 | 47.80 | 611,788 | -0.47(-0.97%) |
Mar 13, 2017 | 48.74 | 49.09 | 48.26 | 48.27 | 254,651 | -0.45(-0.92%) |
Mar 10, 2017 | 49.19 | 49.42 | 48.54 | 48.72 | 358,507 | -0.04(-0.08%) |
Mar 09, 2017 | 48.62 | 49.11 | 48.54 | 48.76 | 322,947 | +0.05(+0.10%) |
Mar 08, 2017 | 50.49 | 50.58 | 48.65 | 48.71 | 248,289 | -1.95(-3.85%) |
Mar 07, 2017 | 50.86 | 50.97 | 50.36 | 50.66 | 195,825 | -0.31(-0.61%) |
Mar 06, 2017 | 51.05 | 51.05 | 50.30 | 50.97 | 226,339 | -0.18(-0.35%) |
Mar 03, 2017 | 51.35 | 51.35 | 50.53 | 51.15 | 419,275 | -0.31(-0.60%) |
Mar 02, 2017 | 52.22 | 52.03 | 51.32 | 51.46 | 202,618 | -0.76(-1.46%) |
Mar 01, 2017 | 52.43 | 52.91 | 52.20 | 52.22 | 316,405 | -0.38(-0.72%) |
Feb 28, 2017 | 52.64 | 52.86 | 52.03 | 52.60 | 343,834 | -0.09(-0.17%) |
Feb 27, 2017 | 52.47 | 52.78 | 52.30 | 52.69 | 228,909 | +0.27(+0.52%) |
Feb 24, 2017 | 51.38 | 52.50 | 51.04 | 52.42 | 588,073 | +1.35(+2.64%) |
Feb 23, 2017 | 51.69 | 51.76 | 50.36 | 51.07 | 545,297 | -0.14(-0.27%) |
Feb 22, 2017 | 50.95 | 51.95 | 50.81 | 51.21 | 412,093 | +0.15(+0.29%) |
Feb 21, 2017 | 50.57 | 51.17 | 50.37 | 51.06 | 413,014 | +0.29(+0.57%) |
Feb 17, 2017 | 50.77 | 50.77 | 50.77 | 0 | +0.47(+0.93%) | |
Feb 16, 2017 | 50.58 | 51.08 | 50.14 | 50.30 | 240,494 | -0.25(-0.49%) |
Feb 15, 2017 | 50.55 | 51.14 | 50.10 | 50.55 | 247,411 | -0.41(-0.80%) |
Feb 14, 2017 | 51.05 | 51.41 | 50.03 | 50.96 | 397,884 | -0.09(-0.18%) |
Feb 13, 2017 | 51.11 | 51.73 | 51.02 | 51.05 | 292,452 | -0.03(-0.06%) |
Feb 10, 2017 | 50.90 | 51.36 | 50.70 | 51.08 | 396,787 | +0.09(+0.18%) |
Feb 09, 2017 | 51.20 | 51.49 | 50.88 | 50.99 | 252,086 | -0.17(-0.33%) |
Feb 08, 2017 | 51.73 | 51.80 | 51.00 | 51.16 | 302,226 | -0.33(-0.64%) |
Feb 07, 2017 | 51.35 | 52.24 | 51.35 | 51.49 | 187,174 | +0.10(+0.19%) |
Feb 06, 2017 | 52.17 | 52.17 | 50.51 | 51.39 | 327,452 | -0.43(-0.83%) |
Feb 03, 2017 | 51.91 | 52.12 | 51.56 | 51.82 | 320,892 | +0.33(+0.64%) |
Feb 02, 2017 | 51.40 | 51.57 | 50.95 | 51.49 | 284,963 | +0.52(+1.02%) |
Feb 01, 2017 | 50.37 | 51.15 | 50.37 | 50.97 | 313,872 | +0.58(+1.15%) |
Jan 31, 2017 | 50.14 | 50.83 | 49.78 | 50.39 | 734,619 | +1.23(+2.50%) |
Jan 30, 2017 | 49.95 | 49.95 | 48.96 | 49.16 | 511,473 | -0.86(-1.72%) |
Jan 27, 2017 | 50.84 | 50.84 | 49.90 | 50.02 | 234,328 | -0.68(-1.34%) |
Jan 26, 2017 | 50.41 | 50.87 | 50.15 | 50.70 | 254,045 | +0.48(+0.96%) |
Jan 25, 2017 | 50.73 | 50.92 | 50.17 | 50.22 | 283,432 | -0.46(-0.91%) |
Jan 24, 2017 | 50.98 | 51.27 | 50.41 | 50.68 | 539,093 | -0.43(-0.84%) |
Jan 23, 2017 | 50.47 | 51.58 | 50.42 | 51.11 | 675,264 | +0.77(+1.53%) |
Jan 20, 2017 | 50.14 | 50.95 | 50.05 | 50.34 | 442,040 | +0.13(+0.26%) |
Jan 19, 2017 | 50.27 | 50.77 | 50.08 | 50.21 | 315,342 | -0.25(-0.50%) |
Jan 18, 2017 | 50.69 | 51.31 | 50.36 | 50.46 | 343,451 | -0.26(-0.51%) |
Jan 17, 2017 | 50.91 | 51.27 | 50.59 | 50.72 | 240,878 | -0.01(-0.02%) |
Jan 13, 2017 | 50.73 | 50.73 | 50.73 | 0 | -0.30(-0.59%) | |
Jan 12, 2017 | 51.04 | 51.11 | 50.06 | 51.03 | 262,361 | +0.38(+0.75%) |
Jan 11, 2017 | 50.50 | 51.11 | 50.29 | 50.65 | 358,801 | +0.30(+0.60%) |
Jan 10, 2017 | 51.00 | 51.31 | 50.23 | 50.35 | 1,141,152 | -0.88(-1.72%) |
Jan 09, 2017 | 51.95 | 52.21 | 50.91 | 51.23 | 433,659 | -0.38(-0.74%) |
Jan 06, 2017 | 51.79 | 52.15 | 51.52 | 51.61 | 543,036 | -0.49(-0.94%) |
Jan 05, 2017 | 51.67 | 52.34 | 51.21 | 52.10 | 719,009 | +0.15(+0.29%) |
Jan 04, 2017 | 50.50 | 52.20 | 50.50 | 51.95 | 641,747 | +1.53(+3.03%) |
Jan 03, 2017 | 49.95 | 50.56 | 49.51 | 50.42 | 366,683 | +0.77(+1.55%) |
Dec 30, 2016 | 49.65 | 49.65 | 49.65 | 0 | +0.29(+0.59%) | |
Dec 29, 2016 | 48.61 | 49.39 | 48.31 | 49.36 | 380,208 | +0.82(+1.69%) |
Dec 28, 2016 | 48.72 | 48.85 | 48.22 | 48.54 | 168,348 | -0.02(-0.04%) |
Dec 27, 2016 | 48.55 | 48.98 | 48.50 | 48.56 | 112,824 | -0.16(-0.33%) |
Dec 23, 2016 | 48.72 | 48.72 | 48.72 | 0 | +0.27(+0.56%) | |
Dec 22, 2016 | 48.58 | 48.93 | 48.33 | 48.45 | 303,329 | +0.02(+0.04%) |
Dec 21, 2016 | 48.03 | 48.95 | 48.02 | 48.43 | 261,946 | +0.42(+0.87%) |
Dec 20, 2016 | 47.90 | 48.90 | 47.53 | 48.01 | 337,999 | -0.20(-0.41%) |
Dec 19, 2016 | 47.52 | 48.29 | 47.25 | 48.21 | 668,142 | +1.20(+2.55%) |
Dec 16, 2016 | 48.02 | 48.92 | 46.99 | 47.01 | 710,947 | -0.69(-1.45%) |
Dec 15, 2016 | 47.68 | 48.04 | 47.59 | 47.70 | 359,171 | -0.18(-0.38%) |
Dec 14, 2016 | 48.55 | 48.85 | 47.72 | 47.88 | 286,183 | -1.26(-2.56%) |
Dec 13, 2016 | 49.34 | 49.97 | 48.54 | 49.14 | 542,913 | +0.06(+0.12%) |
Dec 12, 2016 | 48.42 | 49.11 | 48.17 | 49.08 | 248,466 | +0.58(+1.20%) |
Dec 09, 2016 | 48.71 | 49.10 | 48.17 | 48.50 | 196,359 | -0.03(-0.06%) |
Dec 08, 2016 | 47.08 | 48.59 | 46.78 | 48.53 | 231,317 | +0.59(+1.23%) |
Dec 07, 2016 | 46.27 | 48.07 | 46.19 | 47.94 | 256,867 | +1.73(+3.74%) |
Dec 06, 2016 | 46.48 | 46.94 | 46.05 | 46.21 | 271,632 | -0.52(-1.11%) |
Dec 05, 2016 | 46.76 | 46.94 | 46.35 | 46.73 | 223,586 | +0.19(+0.41%) |
Dec 02, 2016 | 45.85 | 46.78 | 45.85 | 46.54 | 324,903 | +1.12(+2.47%) |
Dec 01, 2016 | 46.52 | 46.72 | 44.58 | 45.42 | 413,002 | -1.38(-2.95%) |
Nov 30, 2016 | 47.55 | 47.91 | 46.53 | 46.80 | 576,964 | -1.04(-2.17%) |
Nov 29, 2016 | 47.36 | 48.09 | 47.36 | 47.84 | 233,563 | +0.39(+0.82%) |
Nov 28, 2016 | 47.84 | 48.17 | 47.43 | 47.45 | 308,792 | -0.28(-0.59%) |
Nov 25, 2016 | 47.25 | 47.92 | 47.17 | 47.73 | 105,219 | +0.54(+1.14%) |
Nov 23, 2016 | 47.19 | 47.19 | 47.19 | 0 | -0.57(-1.19%) | |
Nov 22, 2016 | 46.95 | 48.10 | 46.65 | 47.76 | 491,458 | +1.17(+2.51%) |
Nov 21, 2016 | 46.10 | 47.11 | 46.10 | 46.59 | 542,026 | +0.57(+1.24%) |
Nov 18, 2016 | 45.02 | 46.05 | 44.82 | 46.02 | 408,976 | +1.38(+3.09%) |
Nov 17, 2016 | 45.07 | 45.41 | 44.63 | 44.64 | 416,301 | -0.40(-0.89%) |
Nov 16, 2016 | 44.74 | 45.12 | 44.23 | 45.04 | 232,491 | +0.27(+0.60%) |
Nov 15, 2016 | 44.72 | 45.70 | 44.57 | 44.77 | 338,911 | +0.07(+0.16%) |
Nov 14, 2016 | 44.76 | 44.98 | 43.95 | 44.70 | 804,628 | -0.01(-0.02%) |
Nov 11, 2016 | 44.97 | 45.48 | 44.59 | 44.71 | 486,628 | -0.04(-0.09%) |
Nov 10, 2016 | 45.58 | 45.71 | 44.31 | 44.75 | 472,509 | -0.71(-1.56%) |
Nov 09, 2016 | 45.10 | 45.73 | 44.42 | 45.46 | 410,247 | -0.69(-1.50%) |
Nov 08, 2016 | 45.28 | 46.50 | 45.13 | 46.15 | 629,130 | +0.73(+1.61%) |
Nov 07, 2016 | 45.31 | 45.96 | 45.17 | 45.42 | 368,230 | +0.65(+1.45%) |
Nov 04, 2016 | 44.08 | 45.14 | 44.04 | 44.77 | 621,889 | +0.82(+1.87%) |
Nov 03, 2016 | 43.19 | 44.14 | 43.01 | 43.95 | 517,344 | +0.62(+1.43%) |
Nov 02, 2016 | 44.26 | 44.32 | 43.31 | 43.33 | 779,702 | -0.93(-2.10%) |
Nov 01, 2016 | 45.89 | 45.89 | 44.21 | 44.26 | 716,146 | -1.70(-3.70%) |
Oct 31, 2016 | 46.81 | 47.07 | 45.50 | 45.96 | 628,618 | -0.75(-1.61%) |
Oct 28, 2016 | 47.52 | 47.67 | 46.69 | 46.71 | 965,021 | -0.74(-1.56%) |
Oct 27, 2016 | 49.84 | 50.12 | 45.81 | 47.45 | 1,434,313 | -2.76(-5.50%) |
Oct 26, 2016 | 53.23 | 53.49 | 49.91 | 50.21 | 1,393,763 | -3.06(-5.74%) |
Oct 25, 2016 | 53.53 | 53.55 | 52.92 | 53.27 | 200,910 | -0.40(-0.75%) |
Oct 24, 2016 | 53.44 | 53.94 | 53.22 | 53.67 | 224,639 | +0.53(+1.00%) |
Oct 21, 2016 | 52.42 | 53.20 | 52.42 | 53.14 | 126,577 | +0.32(+0.61%) |
Oct 20, 2016 | 52.57 | 52.89 | 52.34 | 52.82 | 111,787 | +0.09(+0.17%) |
Oct 19, 2016 | 52.60 | 53.15 | 52.40 | 52.73 | 158,946 | -0.02(-0.04%) |
Oct 18, 2016 | 52.58 | 53.36 | 52.35 | 52.75 | 121,245 | +0.53(+1.01%) |
Oct 17, 2016 | 52.27 | 52.66 | 52.20 | 52.22 | 128,946 | +0.00(+0.00%) |
Oct 14, 2016 | 52.51 | 53.07 | 52.13 | 52.22 | 191,382 | -0.50(-0.95%) |
Oct 13, 2016 | 52.27 | 52.81 | 52.20 | 52.72 | 330,807 | +0.46(+0.88%) |
Oct 12, 2016 | 51.02 | 52.32 | 51.02 | 52.26 | 257,863 | +1.17(+2.29%) |
Oct 11, 2016 | 51.14 | 51.87 | 50.80 | 51.09 | 353,435 | -0.17(-0.33%) |
Oct 10, 2016 | 50.95 | 51.63 | 50.89 | 51.26 | 470,100 | +0.39(+0.77%) |
Oct 07, 2016 | 51.73 | 51.81 | 50.65 | 50.87 | 640,748 | -0.06(-0.12%) |
Oct 06, 2016 | 49.75 | 51.00 | 49.47 | 50.93 | 656,846 | +0.66(+1.31%) |
Oct 05, 2016 | 51.00 | 51.00 | 49.34 | 50.27 | 450,787 | -0.39(-0.77%) |
Oct 04, 2016 | 51.80 | 52.25 | 50.51 | 50.66 | 471,266 | -1.17(-2.26%) |
Oct 03, 2016 | 52.67 | 52.88 | 51.26 | 51.83 | 458,520 | -1.02(-1.93%) |
Sep 30, 2016 | 53.93 | 53.99 | 52.68 | 52.85 | 493,378 | -0.81(-1.51%) |
Sep 29, 2016 | 54.07 | 54.07 | 53.08 | 53.66 | 199,123 | -0.45(-0.83%) |
Sep 28, 2016 | 53.73 | 54.41 | 53.62 | 54.11 | 311,209 | +0.40(+0.74%) |
Sep 27, 2016 | 54.38 | 54.56 | 53.58 | 53.71 | 213,019 | -0.36(-0.67%) |
Sep 26, 2016 | 54.45 | 54.45 | 54.02 | 54.07 | 169,004 | -0.24(-0.44%) |
Sep 23, 2016 | 54.61 | 54.81 | 53.88 | 54.31 | 212,701 | -0.43(-0.79%) |
Sep 22, 2016 | 54.46 | 54.95 | 53.99 | 54.74 | 462,006 | +0.84(+1.56%) |
Sep 21, 2016 | 53.52 | 54.13 | 52.47 | 53.90 | 309,503 | +0.58(+1.09%) |
Sep 20, 2016 | 53.86 | 53.95 | 53.18 | 53.32 | 413,309 | -0.31(-0.58%) |
Sep 19, 2016 | 52.73 | 54.11 | 52.73 | 53.63 | 337,801 | +0.91(+1.73%) |
Sep 16, 2016 | 52.76 | 52.97 | 52.20 | 52.72 | 400,436 | -0.41(-0.77%) |
Sep 15, 2016 | 53.01 | 53.23 | 52.66 | 53.13 | 324,212 | +0.08(+0.15%) |
Sep 14, 2016 | 53.38 | 53.75 | 52.76 | 53.05 | 300,499 | -0.25(-0.47%) |
Sep 13, 2016 | 53.79 | 53.79 | 53.15 | 53.30 | 398,514 | -0.78(-1.44%) |
Sep 12, 2016 | 53.89 | 54.41 | 53.24 | 54.08 | 431,181 | -0.02(-0.04%) |
Sep 09, 2016 | 55.26 | 55.28 | 53.64 | 54.10 | 499,647 | -1.73(-3.10%) |
Sep 08, 2016 | 56.11 | 56.11 | 55.58 | 55.83 | 408,806 | -0.51(-0.91%) |
Sep 07, 2016 | 55.08 | 56.54 | 55.08 | 56.34 | 1,040,634 | +1.14(+2.07%) |
Sep 06, 2016 | 54.66 | 55.44 | 54.15 | 55.20 | 369,359 | +0.67(+1.23%) |
Sep 02, 2016 | 54.50 | 54.53 | 54.53 | 54.53 | 233,400 | +0.25(+0.46%) |
Sep 01, 2016 | 54.11 | 54.44 | 53.56 | 54.28 | 271,744 | +0.09(+0.17%) |
Aug 31, 2016 | 53.95 | 54.38 | 53.30 | 54.19 | 425,804 | +0.19(+0.35%) |
Aug 30, 2016 | 54.16 | 54.36 | 53.69 | 54.00 | 294,890 | -0.33(-0.61%) |
Aug 29, 2016 | 53.84 | 54.65 | 53.73 | 54.33 | 242,163 | +0.51(+0.95%) |
Aug 26, 2016 | 53.93 | 54.30 | 53.41 | 53.82 | 259,842 | -0.03(-0.06%) |
Aug 25, 2016 | 53.49 | 53.95 | 53.21 | 53.85 | 273,767 | +0.26(+0.49%) |
Aug 24, 2016 | 53.73 | 54.07 | 53.16 | 53.59 | 277,827 | -0.35(-0.65%) |
Aug 23, 2016 | 54.89 | 55.01 | 53.73 | 53.94 | 214,007 | -0.72(-1.32%) |
Aug 22, 2016 | 54.00 | 54.68 | 53.90 | 54.66 | 277,861 | +0.80(+1.49%) |
Aug 19, 2016 | 53.50 | 53.86 | 53.21 | 53.86 | 223,600 | +0.31(+0.58%) |
Aug 18, 2016 | 53.49 | 53.75 | 53.09 | 53.55 | 162,213 | +0.23(+0.43%) |
Aug 17, 2016 | 52.89 | 53.37 | 52.50 | 53.32 | 182,945 | +0.40(+0.76%) |
Aug 16, 2016 | 54.53 | 54.53 | 52.71 | 52.92 | 268,111 | -1.60(-2.93%) |
Aug 15, 2016 | 54.24 | 54.90 | 54.24 | 54.52 | 320,199 | +0.15(+0.28%) |
Aug 12, 2016 | 54.02 | 54.99 | 54.02 | 54.37 | 274,720 | +0.44(+0.82%) |
Aug 11, 2016 | 53.88 | 54.25 | 53.65 | 53.93 | 340,208 | -0.23(-0.42%) |
Aug 10, 2016 | 54.27 | 54.48 | 53.84 | 54.16 | 244,426 | +0.28(+0.52%) |
Aug 09, 2016 | 53.24 | 53.97 | 53.16 | 53.88 | 582,673 | +0.60(+1.13%) |
Aug 08, 2016 | 53.77 | 53.77 | 52.47 | 53.28 | 413,880 | -0.51(-0.95%) |
Aug 05, 2016 | 54.45 | 54.76 | 53.57 | 53.79 | 406,776 | -0.56(-1.03%) |
Aug 04, 2016 | 54.62 | 54.80 | 54.17 | 54.35 | 415,662 | -0.17(-0.31%) |
Aug 03, 2016 | 55.44 | 55.50 | 54.22 | 54.52 | 773,459 | -1.06(-1.91%) |
Aug 02, 2016 | 56.79 | 57.06 | 55.22 | 55.58 | 552,602 | -1.22(-2.15%) |