Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 58.00 | 58.58 | 57.26 | 58.27 | 706,412 | +2.42(+4.34%) |
Aug 30, 2017 | 56.38 | 56.38 | 55.14 | 55.85 | 403,633 | -0.38(-0.67%) |
Aug 29, 2017 | 55.64 | 57.24 | 55.42 | 56.23 | 485,342 | +0.58(+1.04%) |
Aug 28, 2017 | 55.81 | 56.45 | 55.48 | 55.65 | 389,945 | +0.04(+0.08%) |
Aug 25, 2017 | 55.00 | 55.90 | 54.55 | 55.61 | 485,977 | +0.81(+1.47%) |
Aug 24, 2017 | 56.63 | 56.63 | 54.31 | 54.80 | 478,993 | -1.60(-2.83%) |
Aug 23, 2017 | 55.45 | 56.62 | 55.10 | 56.40 | 489,141 | +0.74(+1.33%) |
Aug 22, 2017 | 55.38 | 55.84 | 54.41 | 55.66 | 315,078 | +0.67(+1.21%) |
Aug 21, 2017 | 54.36 | 55.56 | 54.36 | 54.99 | 286,383 | +0.75(+1.38%) |
Aug 18, 2017 | 53.46 | 54.81 | 53.16 | 54.24 | 509,503 | +0.65(+1.21%) |
Aug 17, 2017 | 53.64 | 54.78 | 53.16 | 53.59 | 329,190 | -0.35(-0.65%) |
Aug 16, 2017 | 54.76 | 54.79 | 53.49 | 53.94 | 822,973 | -0.22(-0.40%) |
Aug 15, 2017 | 54.48 | 55.00 | 53.92 | 54.16 | 388,619 | -0.47(-0.86%) |
Aug 14, 2017 | 54.94 | 55.40 | 54.37 | 54.63 | 332,574 | +0.01(+0.03%) |
Aug 11, 2017 | 55.18 | 55.58 | 54.41 | 54.62 | 379,035 | -0.61(-1.10%) |
Aug 10, 2017 | 55.48 | 55.92 | 54.86 | 55.23 | 494,983 | -0.36(-0.64%) |
Aug 09, 2017 | 55.94 | 56.43 | 55.37 | 55.58 | 311,633 | -0.32(-0.57%) |
Aug 08, 2017 | 55.41 | 56.21 | 54.95 | 55.90 | 378,143 | +0.34(+0.61%) |
Aug 07, 2017 | 54.97 | 55.84 | 54.62 | 55.56 | 390,617 | +0.65(+1.19%) |
Aug 04, 2017 | 54.35 | 55.55 | 53.80 | 54.91 | 418,539 | +0.76(+1.39%) |
Aug 03, 2017 | 56.16 | 56.54 | 54.05 | 54.15 | 385,169 | -1.95(-3.47%) |
Aug 02, 2017 | 55.63 | 56.57 | 55.40 | 56.10 | 414,369 | -0.17(-0.30%) |
Aug 01, 2017 | 55.29 | 56.65 | 54.60 | 56.27 | 563,909 | +1.02(+1.85%) |
Jul 31, 2017 | 53.25 | 55.96 | 53.18 | 55.24 | 597,938 | +2.00(+3.75%) |
Jul 28, 2017 | 52.30 | 53.81 | 52.30 | 53.25 | 238,956 | +0.66(+1.26%) |
Jul 27, 2017 | 53.74 | 54.47 | 51.66 | 52.59 | 743,069 | -2.69(-4.86%) |
Jul 26, 2017 | 55.48 | 56.18 | 54.98 | 55.27 | 816,987 | -0.09(-0.17%) |
Jul 25, 2017 | 55.19 | 55.74 | 54.27 | 55.37 | 654,916 | +0.76(+1.38%) |
Jul 24, 2017 | 54.49 | 55.16 | 53.85 | 54.61 | 656,174 | -0.23(-0.42%) |
Jul 21, 2017 | 55.84 | 55.84 | 54.07 | 54.84 | 288,044 | -0.28(-0.50%) |
Jul 20, 2017 | 54.36 | 55.19 | 54.00 | 55.12 | 431,518 | +0.60(+1.11%) |
Jul 19, 2017 | 54.06 | 54.66 | 53.88 | 54.52 | 474,913 | +0.28(+0.52%) |
Jul 18, 2017 | 53.65 | 54.44 | 53.55 | 54.23 | 517,991 | +0.36(+0.67%) |
Jul 17, 2017 | 53.87 | 54.84 | 53.62 | 53.87 | 534,812 | -0.27(-0.50%) |
Jul 14, 2017 | 53.93 | 54.96 | 53.80 | 54.14 | 667,937 | +0.37(+0.69%) |
Jul 13, 2017 | 53.17 | 53.91 | 52.91 | 53.77 | 420,658 | +0.41(+0.76%) |
Jul 12, 2017 | 52.97 | 53.72 | 52.91 | 53.36 | 724,843 | +0.38(+0.71%) |
Jul 11, 2017 | 51.63 | 53.01 | 50.46 | 52.98 | 872,655 | +1.87(+3.65%) |
Jul 10, 2017 | 50.31 | 51.56 | 50.06 | 51.12 | 495,738 | +0.54(+1.08%) |
Jul 07, 2017 | 49.92 | 50.92 | 49.36 | 50.57 | 771,471 | +0.65(+1.29%) |
Jul 06, 2017 | 50.62 | 51.12 | 49.66 | 49.93 | 453,602 | -0.84(-1.65%) |
Jul 05, 2017 | 50.07 | 50.81 | 48.94 | 50.76 | 473,214 | +0.81(+1.63%) |
Jul 03, 2017 | 49.85 | 50.84 | 49.57 | 49.95 | 269,811 | +0.35(+0.70%) |
Jun 30, 2017 | 49.42 | 50.14 | 48.62 | 49.60 | 542,991 | +0.29(+0.59%) |
Jun 29, 2017 | 48.66 | 49.75 | 48.24 | 49.31 | 576,437 | +0.84(+1.74%) |
Jun 28, 2017 | 47.84 | 48.66 | 47.39 | 48.47 | 773,458 | +1.42(+3.03%) |
Jun 27, 2017 | 47.87 | 47.90 | 46.41 | 47.04 | 778,597 | -0.16(-0.34%) |
Jun 26, 2017 | 46.76 | 47.90 | 45.42 | 47.20 | 912,683 | +0.41(+0.87%) |
Jun 23, 2017 | 45.21 | 46.88 | 43.99 | 46.80 | 4,430,601 | +1.41(+3.10%) |
Jun 22, 2017 | 45.48 | 47.20 | 44.65 | 45.39 | 1,493,223 | +0.15(+0.32%) |
Jun 21, 2017 | 44.24 | 45.48 | 43.67 | 45.24 | 1,043,889 | +1.00(+2.27%) |
Jun 20, 2017 | 45.12 | 45.45 | 43.79 | 44.24 | 533,164 | -1.37(-2.99%) |
Jun 19, 2017 | 45.83 | 46.87 | 45.48 | 45.61 | 817,977 | -0.65(-1.41%) |
Jun 16, 2017 | 47.20 | 47.20 | 44.71 | 46.26 | 1,031,661 | -0.92(-1.95%) |
Jun 15, 2017 | 49.73 | 50.15 | 46.48 | 47.18 | 849,187 | -3.04(-6.04%) |
Jun 14, 2017 | 51.07 | 52.00 | 49.95 | 50.22 | 536,700 | -0.89(-1.73%) |
Jun 13, 2017 | 51.51 | 52.10 | 50.70 | 51.10 | 806,916 | -0.14(-0.27%) |
Jun 12, 2017 | 50.81 | 52.42 | 50.36 | 51.24 | 454,163 | +0.38(+0.74%) |
Jun 09, 2017 | 50.41 | 51.32 | 49.92 | 50.86 | 398,167 | +0.62(+1.24%) |
Jun 08, 2017 | 49.02 | 50.57 | 48.67 | 50.24 | 491,729 | +0.97(+1.98%) |
Jun 07, 2017 | 50.81 | 51.09 | 49.25 | 49.27 | 316,755 | -1.58(-3.11%) |
Jun 06, 2017 | 50.56 | 51.21 | 50.28 | 50.85 | 375,286 | -0.03(-0.06%) |
Jun 05, 2017 | 50.32 | 51.27 | 49.85 | 50.88 | 388,420 | +0.28(+0.55%) |
Jun 02, 2017 | 51.72 | 51.92 | 49.74 | 50.60 | 866,518 | -1.23(-2.38%) |
Jun 01, 2017 | 51.43 | 51.91 | 50.71 | 51.84 | 501,375 | +0.44(+0.86%) |
May 31, 2017 | 51.14 | 51.61 | 49.38 | 51.39 | 1,249,295 | +0.28(+0.54%) |
May 30, 2017 | 52.50 | 52.87 | 51.09 | 51.12 | 442,396 | -1.37(-2.60%) |
May 26, 2017 | 52.03 | 52.91 | 51.54 | 52.48 | 251,373 | +0.58(+1.12%) |
May 25, 2017 | 53.02 | 53.36 | 51.49 | 51.90 | 472,112 | -0.82(-1.55%) |
May 24, 2017 | 52.68 | 53.46 | 52.21 | 52.72 | 199,600 | -0.03(-0.05%) |
May 23, 2017 | 51.97 | 52.82 | 51.49 | 52.75 | 277,535 | +0.82(+1.57%) |
May 22, 2017 | 52.55 | 53.03 | 51.71 | 51.93 | 331,142 | -0.74(-1.40%) |
May 19, 2017 | 51.95 | 53.20 | 51.88 | 52.67 | 379,855 | -0.04(-0.07%) |
May 18, 2017 | 52.43 | 53.59 | 51.17 | 52.70 | 408,648 | -0.09(-0.16%) |
May 17, 2017 | 53.15 | 53.39 | 52.50 | 52.79 | 299,693 | -0.80(-1.50%) |
May 16, 2017 | 52.80 | 53.80 | 52.18 | 53.59 | 334,077 | +1.18(+2.25%) |
May 15, 2017 | 53.17 | 54.53 | 52.22 | 52.42 | 325,888 | -0.64(-1.20%) |
May 12, 2017 | 52.38 | 53.10 | 51.89 | 53.05 | 226,900 | +0.49(+0.93%) |
May 11, 2017 | 52.17 | 53.11 | 51.49 | 52.56 | 396,464 | +0.39(+0.75%) |
May 10, 2017 | 52.08 | 52.55 | 51.98 | 52.17 | 349,666 | +0.21(+0.40%) |
May 09, 2017 | 51.84 | 52.29 | 51.64 | 51.96 | 258,475 | +0.18(+0.35%) |
May 08, 2017 | 51.42 | 51.95 | 51.20 | 51.78 | 342,296 | +0.52(+1.02%) |
May 05, 2017 | 50.72 | 52.13 | 50.51 | 51.26 | 358,157 | +0.67(+1.33%) |
May 04, 2017 | 52.30 | 52.55 | 50.52 | 50.59 | 802,045 | -1.86(-3.55%) |
May 03, 2017 | 53.90 | 54.13 | 51.95 | 52.45 | 838,248 | -1.56(-2.89%) |
May 02, 2017 | 53.85 | 55.41 | 51.31 | 54.01 | 2,014,598 | +3.43(+6.77%) |
May 01, 2017 | 50.82 | 51.09 | 50.51 | 50.59 | 771,001 | -0.17(-0.34%) |
Apr 28, 2017 | 50.78 | 50.83 | 50.40 | 50.76 | 424,316 | +0.21(+0.41%) |
Apr 27, 2017 | 50.90 | 51.27 | 50.18 | 50.55 | 820,971 | -0.83(-1.62%) |
Apr 26, 2017 | 50.88 | 52.04 | 50.62 | 51.38 | 399,354 | +0.15(+0.30%) |
Apr 25, 2017 | 52.02 | 52.78 | 51.07 | 51.23 | 352,273 | -0.57(-1.10%) |
Apr 24, 2017 | 51.74 | 52.29 | 51.14 | 51.80 | 252,572 | +0.79(+1.56%) |
Apr 21, 2017 | 51.58 | 51.58 | 50.67 | 51.01 | 460,054 | -0.48(-0.93%) |
Apr 20, 2017 | 51.10 | 51.77 | 50.65 | 51.48 | 305,057 | +0.71(+1.39%) |
Apr 19, 2017 | 51.61 | 51.94 | 50.70 | 50.78 | 407,101 | -0.56(-1.10%) |
Apr 18, 2017 | 51.22 | 51.43 | 50.05 | 51.34 | 913,950 | -0.42(-0.81%) |
Apr 17, 2017 | 51.26 | 51.82 | 50.70 | 51.76 | 478,711 | +0.62(+1.22%) |
Apr 13, 2017 | 51.67 | 52.34 | 50.48 | 51.14 | 1,034,126 | -0.46(-0.88%) |
Apr 12, 2017 | 52.83 | 53.16 | 50.89 | 51.59 | 960,144 | -1.89(-3.54%) |
Apr 11, 2017 | 54.92 | 54.92 | 53.14 | 53.49 | 694,300 | -1.34(-2.44%) |
Apr 10, 2017 | 54.01 | 56.07 | 53.15 | 54.82 | 558,175 | +0.80(+1.48%) |
Apr 07, 2017 | 54.40 | 55.56 | 53.86 | 54.02 | 885,951 | +0.04(+0.08%) |
Apr 06, 2017 | 52.90 | 54.43 | 52.82 | 53.98 | 704,050 | +1.81(+3.46%) |
Apr 05, 2017 | 54.05 | 54.17 | 52.04 | 52.17 | 885,851 | -0.48(-0.91%) |
Apr 04, 2017 | 52.05 | 54.08 | 52.04 | 52.65 | 1,037,037 | +0.92(+1.79%) |
Apr 03, 2017 | 51.32 | 54.52 | 51.19 | 51.72 | 1,676,804 | +1.90(+3.82%) |
Mar 31, 2017 | 49.97 | 50.47 | 48.23 | 49.82 | 428,238 | +0.02(+0.04%) |
Mar 30, 2017 | 50.26 | 51.44 | 49.71 | 49.80 | 467,631 | -0.30(-0.61%) |
Mar 29, 2017 | 50.78 | 51.06 | 49.58 | 50.10 | 484,184 | +0.24(+0.48%) |
Mar 28, 2017 | 49.18 | 50.78 | 48.43 | 49.86 | 767,871 | +0.90(+1.85%) |
Mar 27, 2017 | 46.33 | 49.14 | 46.07 | 48.96 | 1,072,069 | +2.15(+4.60%) |
Mar 24, 2017 | 46.79 | 47.22 | 45.72 | 46.81 | 359,393 | -0.09(-0.20%) |
Mar 23, 2017 | 48.29 | 48.29 | 46.35 | 46.90 | 1,190,201 | -1.45(-3.00%) |
Mar 22, 2017 | 47.10 | 49.16 | 47.10 | 48.35 | 492,047 | +1.06(+2.23%) |
Mar 21, 2017 | 47.78 | 48.59 | 47.12 | 47.30 | 704,731 | -0.43(-0.89%) |
Mar 20, 2017 | 48.42 | 48.49 | 47.02 | 47.73 | 503,234 | -0.73(-1.51%) |
Mar 17, 2017 | 49.53 | 49.53 | 47.39 | 48.46 | 2,461,355 | -0.62(-1.27%) |
Mar 16, 2017 | 49.40 | 50.78 | 48.93 | 49.08 | 409,191 | -0.24(-0.48%) |
Mar 15, 2017 | 47.72 | 49.35 | 46.97 | 49.32 | 471,337 | +1.88(+3.96%) |
Mar 14, 2017 | 47.99 | 48.57 | 46.74 | 47.44 | 400,243 | -0.90(-1.87%) |
Mar 13, 2017 | 46.63 | 48.68 | 46.63 | 48.34 | 622,415 | +1.62(+3.46%) |
Mar 10, 2017 | 48.05 | 48.38 | 46.63 | 46.72 | 579,497 | -1.21(-2.52%) |
Mar 09, 2017 | 48.28 | 48.28 | 45.70 | 47.93 | 1,424,259 | -0.39(-0.81%) |
Mar 08, 2017 | 49.58 | 50.01 | 47.91 | 48.32 | 1,082,709 | -1.62(-3.24%) |
Mar 07, 2017 | 52.09 | 52.65 | 49.86 | 49.94 | 799,784 | -2.43(-4.64%) |
Mar 06, 2017 | 51.82 | 53.29 | 51.82 | 52.37 | 582,691 | +0.53(+1.03%) |
Mar 03, 2017 | 51.64 | 52.55 | 50.88 | 51.83 | 413,201 | +0.16(+0.31%) |
Mar 02, 2017 | 53.88 | 54.13 | 51.39 | 51.67 | 600,223 | -2.31(-4.27%) |
Mar 01, 2017 | 53.26 | 54.56 | 53.17 | 53.98 | 754,741 | +2.05(+3.94%) |
Feb 28, 2017 | 52.21 | 52.76 | 51.79 | 51.93 | 752,261 | -0.46(-0.88%) |
Feb 27, 2017 | 51.87 | 53.15 | 51.58 | 52.39 | 431,751 | +0.37(+0.71%) |
Feb 24, 2017 | 52.74 | 52.90 | 51.36 | 52.03 | 800,999 | -0.81(-1.53%) |
Feb 23, 2017 | 53.32 | 54.01 | 52.27 | 52.84 | 708,142 | -0.49(-0.92%) |
Feb 22, 2017 | 53.43 | 54.06 | 52.52 | 53.33 | 345,656 | -0.15(-0.28%) |
Feb 21, 2017 | 55.28 | 56.35 | 53.38 | 53.48 | 1,111,008 | -1.51(-2.75%) |
Feb 17, 2017 | 54.99 | 54.99 | 54.99 | 0 | +2.88(+5.52%) | |
Feb 16, 2017 | 50.74 | 52.62 | 50.74 | 52.11 | 905,427 | +1.65(+3.28%) |
Feb 15, 2017 | 50.55 | 52.72 | 49.63 | 50.46 | 1,561,282 | +0.85(+1.70%) |
Feb 14, 2017 | 49.47 | 49.86 | 48.95 | 49.61 | 487,988 | -0.16(-0.32%) |
Feb 13, 2017 | 50.57 | 50.80 | 49.58 | 49.77 | 725,324 | -0.52(-1.03%) |
Feb 10, 2017 | 51.23 | 52.00 | 49.81 | 50.29 | 623,741 | -0.99(-1.93%) |
Feb 09, 2017 | 49.63 | 51.58 | 49.63 | 51.28 | 765,624 | +1.54(+3.09%) |
Feb 08, 2017 | 52.39 | 52.39 | 49.63 | 49.74 | 1,535,366 | -1.37(-2.69%) |
Feb 07, 2017 | 51.24 | 52.68 | 50.96 | 51.12 | 1,169,705 | -0.14(-0.27%) |
Feb 06, 2017 | 51.96 | 52.42 | 51.01 | 51.25 | 491,899 | -0.71(-1.36%) |
Feb 03, 2017 | 53.25 | 53.48 | 51.77 | 51.96 | 570,012 | -1.19(-2.24%) |
Feb 02, 2017 | 52.44 | 53.64 | 52.23 | 53.15 | 603,072 | +0.77(+1.48%) |
Feb 01, 2017 | 52.33 | 53.23 | 51.33 | 52.38 | 384,069 | +0.35(+0.68%) |
Jan 31, 2017 | 52.34 | 52.54 | 51.68 | 52.03 | 326,372 | -0.22(-0.43%) |
Jan 30, 2017 | 53.10 | 53.17 | 51.71 | 52.25 | 358,786 | -0.98(-1.83%) |
Jan 27, 2017 | 53.34 | 53.83 | 52.78 | 53.23 | 406,790 | -0.06(-0.11%) |
Jan 26, 2017 | 53.59 | 54.89 | 53.09 | 53.28 | 586,347 | -0.52(-0.97%) |
Jan 25, 2017 | 54.40 | 55.38 | 53.12 | 53.80 | 819,868 | -0.30(-0.56%) |
Jan 24, 2017 | 53.66 | 57.29 | 53.21 | 54.11 | 1,010,886 | +0.72(+1.34%) |
Jan 23, 2017 | 53.33 | 53.83 | 53.21 | 53.39 | 202,499 | +0.27(+0.52%) |
Jan 20, 2017 | 52.22 | 53.60 | 52.22 | 53.12 | 340,927 | +0.93(+1.79%) |
Jan 19, 2017 | 52.70 | 53.02 | 52.12 | 52.18 | 393,370 | -0.57(-1.08%) |
Jan 18, 2017 | 52.46 | 53.21 | 52.08 | 52.76 | 320,343 | -0.03(-0.05%) |
Jan 17, 2017 | 53.87 | 54.22 | 52.17 | 52.78 | 583,264 | -1.40(-2.59%) |
Jan 13, 2017 | 54.19 | 54.19 | 54.19 | 0 | -0.77(-1.41%) | |
Jan 12, 2017 | 54.50 | 55.62 | 53.33 | 54.96 | 499,558 | +0.58(+1.06%) |
Jan 11, 2017 | 52.28 | 56.09 | 52.16 | 54.38 | 945,633 | +2.36(+4.53%) |
Jan 10, 2017 | 51.31 | 52.15 | 51.11 | 52.03 | 932,121 | +0.94(+1.84%) |
Jan 09, 2017 | 51.74 | 52.44 | 50.86 | 51.09 | 487,783 | -1.13(-2.17%) |
Jan 06, 2017 | 53.85 | 54.56 | 51.94 | 52.22 | 610,038 | -1.81(-3.36%) |
Jan 05, 2017 | 53.96 | 54.71 | 53.29 | 54.03 | 480,024 | -0.27(-0.49%) |
Jan 04, 2017 | 53.82 | 54.63 | 52.76 | 54.30 | 487,435 | +0.11(+0.20%) |
Jan 03, 2017 | 56.41 | 56.53 | 54.03 | 54.19 | 629,009 | -2.21(-3.92%) |
Dec 30, 2016 | 56.41 | 56.41 | 56.41 | 0 | -0.06(-0.10%) | |
Dec 29, 2016 | 56.96 | 57.12 | 55.45 | 56.46 | 331,614 | -0.70(-1.23%) |
Dec 28, 2016 | 57.66 | 57.75 | 56.59 | 57.16 | 272,808 | -0.05(-0.09%) |
Dec 27, 2016 | 56.43 | 57.89 | 56.43 | 57.21 | 280,131 | +0.56(+1.00%) |
Dec 23, 2016 | 56.65 | 56.65 | 56.65 | 0 | +0.68(+1.21%) | |
Dec 22, 2016 | 57.96 | 57.96 | 55.94 | 55.97 | 666,195 | -2.49(-4.26%) |
Dec 21, 2016 | 59.69 | 60.34 | 58.26 | 58.46 | 281,716 | -1.55(-2.59%) |
Dec 20, 2016 | 57.59 | 61.30 | 57.45 | 60.02 | 691,972 | +2.33(+4.03%) |
Dec 19, 2016 | 56.61 | 58.34 | 56.10 | 57.69 | 303,876 | +0.60(+1.05%) |
Dec 16, 2016 | 57.58 | 58.04 | 56.37 | 57.09 | 3,000,502 | -0.92(-1.58%) |
Dec 15, 2016 | 56.91 | 59.77 | 56.91 | 58.01 | 1,721,049 | +0.75(+1.31%) |
Dec 14, 2016 | 58.72 | 59.66 | 57.07 | 57.26 | 1,117,718 | -1.85(-3.13%) |
Dec 13, 2016 | 60.16 | 60.52 | 57.81 | 59.11 | 1,172,385 | -1.37(-2.27%) |
Dec 12, 2016 | 59.86 | 62.41 | 57.87 | 60.48 | 1,572,369 | +2.63(+4.55%) |
Dec 09, 2016 | 59.65 | 59.98 | 57.32 | 57.85 | 823,427 | -1.98(-3.31%) |
Dec 08, 2016 | 60.89 | 61.50 | 59.44 | 59.83 | 1,510,545 | -1.31(-2.14%) |
Dec 07, 2016 | 60.52 | 61.93 | 58.47 | 61.14 | 1,389,465 | +0.77(+1.28%) |
Dec 06, 2016 | 59.55 | 60.89 | 58.67 | 60.37 | 985,854 | +0.74(+1.25%) |
Dec 05, 2016 | 59.98 | 61.07 | 58.55 | 59.62 | 1,641,535 | +2.30(+4.01%) |
Dec 02, 2016 | 56.39 | 57.74 | 55.41 | 57.32 | 349,900 | +1.16(+2.06%) |
Dec 01, 2016 | 57.08 | 57.09 | 54.92 | 56.17 | 587,900 | -0.22(-0.40%) |
Nov 30, 2016 | 54.92 | 57.53 | 54.92 | 56.39 | 881,815 | +1.59(+2.90%) |
Nov 29, 2016 | 54.54 | 55.28 | 52.98 | 54.80 | 664,182 | -0.25(-0.45%) |
Nov 28, 2016 | 55.13 | 55.90 | 52.59 | 55.05 | 660,900 | +0.51(+0.94%) |
Nov 25, 2016 | 57.24 | 57.24 | 54.32 | 54.53 | 255,000 | -2.27(-3.99%) |
Nov 23, 2016 | 56.80 | 56.80 | 56.80 | 0 | +0.92(+1.66%) | |
Nov 22, 2016 | 53.47 | 56.10 | 52.37 | 55.88 | 922,916 | +4.03(+7.76%) |
Nov 21, 2016 | 53.80 | 54.78 | 51.25 | 51.85 | 761,661 | -0.66(-1.27%) |
Nov 18, 2016 | 53.90 | 55.55 | 52.29 | 52.52 | 561,223 | -0.93(-1.73%) |
Nov 17, 2016 | 57.78 | 57.78 | 51.08 | 53.44 | 1,988,790 | -3.84(-6.70%) |
Nov 16, 2016 | 59.32 | 59.81 | 56.84 | 57.28 | 514,064 | -2.53(-4.23%) |
Nov 15, 2016 | 60.32 | 60.94 | 57.91 | 59.81 | 856,533 | -1.39(-2.27%) |
Nov 14, 2016 | 61.31 | 62.49 | 61.20 | 61.20 | 812,895 | -0.08(-0.13%) |
Nov 11, 2016 | 61.54 | 62.08 | 59.82 | 61.28 | 1,497,658 | -0.27(-0.43%) |
Nov 10, 2016 | 59.12 | 62.15 | 58.28 | 61.54 | 1,882,249 | +4.46(+7.81%) |
Nov 09, 2016 | 57.81 | 58.06 | 53.38 | 57.08 | 3,742,955 | +5.40(+10.44%) |
Nov 08, 2016 | 49.37 | 51.82 | 49.37 | 51.69 | 1,220,625 | +2.54(+5.18%) |
Nov 07, 2016 | 50.26 | 51.80 | 48.69 | 49.14 | 538,096 | +0.00(+0.00%) |
Nov 04, 2016 | 50.78 | 52.88 | 48.96 | 49.14 | 732,356 | -2.37(-4.60%) |
Nov 03, 2016 | 52.47 | 52.81 | 51.26 | 51.51 | 504,920 | -1.16(-2.21%) |
Nov 02, 2016 | 53.70 | 55.06 | 52.26 | 52.68 | 638,465 | -0.37(-0.69%) |
Nov 01, 2016 | 53.30 | 53.83 | 52.89 | 53.04 | 728,302 | +0.01(+0.03%) |
Oct 31, 2016 | 52.63 | 53.48 | 52.05 | 53.03 | 291,755 | +0.17(+0.31%) |
Oct 28, 2016 | 52.93 | 54.92 | 52.53 | 52.86 | 1,158,541 | -0.20(-0.37%) |
Oct 27, 2016 | 54.14 | 54.76 | 52.00 | 53.06 | 775,444 | -1.32(-2.43%) |
Oct 26, 2016 | 55.24 | 55.46 | 54.37 | 54.38 | 451,432 | -0.31(-0.57%) |
Oct 25, 2016 | 54.92 | 56.46 | 54.34 | 54.69 | 712,265 | +0.13(+0.24%) |
Oct 24, 2016 | 54.58 | 58.28 | 54.40 | 54.56 | 781,505 | -0.36(-0.66%) |
Oct 21, 2016 | 51.77 | 55.40 | 51.77 | 54.92 | 1,993,449 | +3.04(+5.85%) |
Oct 20, 2016 | 51.30 | 52.26 | 51.05 | 51.89 | 872,150 | +0.46(+0.90%) |
Oct 19, 2016 | 50.66 | 52.57 | 50.49 | 51.43 | 1,535,456 | +0.93(+1.85%) |
Oct 18, 2016 | 50.77 | 51.45 | 50.10 | 50.49 | 1,649,003 | +0.59(+1.17%) |
Oct 17, 2016 | 48.52 | 50.69 | 48.45 | 49.91 | 1,013,388 | +1.39(+2.86%) |
Oct 14, 2016 | 48.63 | 49.32 | 48.42 | 48.52 | 908,520 | +0.12(+0.25%) |
Oct 13, 2016 | 49.69 | 49.69 | 47.84 | 48.40 | 1,226,240 | -0.53(-1.08%) |
Oct 12, 2016 | 48.35 | 49.03 | 47.70 | 48.93 | 1,099,400 | +0.87(+1.82%) |
Oct 11, 2016 | 47.26 | 49.69 | 47.16 | 48.05 | 1,047,107 | +0.80(+1.68%) |
Oct 10, 2016 | 44.52 | 47.34 | 44.52 | 47.26 | 1,236,034 | +2.67(+5.98%) |
Oct 07, 2016 | 44.31 | 44.97 | 44.06 | 44.59 | 913,438 | +0.28(+0.64%) |
Oct 06, 2016 | 43.66 | 44.81 | 42.67 | 44.31 | 1,048,089 | -1.22(-2.68%) |