Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 51.26 | 51.47 | 51.04 | 51.25 | 719,838 | -0.12(-0.23%) |
Sep 28, 2017 | 51.45 | 51.86 | 50.88 | 51.37 | 788,152 | -0.07(-0.14%) |
Sep 27, 2017 | 51.96 | 49.98 | 51.44 | 826,846 | +1.04(+2.06%) | |
Sep 26, 2017 | 50.05 | 50.48 | 49.60 | 50.40 | 727,356 | +0.32(+0.64%) |
Sep 25, 2017 | 49.88 | 50.15 | 49.30 | 50.08 | 1,803,266 | +0.17(+0.34%) |
Sep 22, 2017 | 49.41 | 50.50 | 48.94 | 49.91 | 1,207,169 | +0.45(+0.91%) |
Sep 21, 2017 | 48.47 | 50.01 | 48.16 | 49.46 | 6,050,708 | +1.60(+3.34%) |
Sep 20, 2017 | 48.26 | 48.61 | 47.71 | 47.86 | 721,316 | -0.63(-1.30%) |
Sep 19, 2017 | 47.41 | 49.01 | 47.19 | 48.49 | 1,162,294 | -0.75(-1.52%) |
Sep 18, 2017 | 48.73 | 49.30 | 48.50 | 49.24 | 681,046 | +0.56(+1.15%) |
Sep 15, 2017 | 48.44 | 48.75 | 48.15 | 48.68 | 824,632 | +0.24(+0.50%) |
Sep 14, 2017 | 48.73 | 49.05 | 48.01 | 48.44 | 526,656 | -0.57(-1.16%) |
Sep 13, 2017 | 48.91 | 49.20 | 48.45 | 49.01 | 631,013 | +0.24(+0.49%) |
Sep 12, 2017 | 48.85 | 49.00 | 48.57 | 48.77 | 855,882 | +0.13(+0.27%) |
Sep 11, 2017 | 49.24 | 47.54 | 48.64 | 1,146,396 | -1.48(-2.95%) | |
Sep 08, 2017 | 49.49 | 50.78 | 49.45 | 50.12 | 1,098,492 | +0.94(+1.91%) |
Sep 07, 2017 | 49.54 | 49.74 | 48.75 | 49.18 | 737,130 | -0.15(-0.30%) |
Sep 06, 2017 | 48.30 | 49.84 | 47.57 | 49.33 | 1,051,941 | +1.55(+3.24%) |
Sep 05, 2017 | 46.65 | 47.99 | 46.65 | 47.78 | 816,608 | +1.13(+2.42%) |
Sep 01, 2017 | 47.19 | 47.60 | 46.50 | 46.65 | 613,543 | -0.45(-0.96%) |
Aug 31, 2017 | 46.41 | 47.34 | 46.21 | 47.10 | 669,946 | +0.86(+1.86%) |
Aug 30, 2017 | 46.25 | 46.75 | 46.20 | 46.24 | 737,207 | -0.10(-0.22%) |
Aug 29, 2017 | 46.46 | 46.90 | 45.64 | 46.34 | 1,148,440 | -0.30(-0.64%) |
Aug 28, 2017 | 48.00 | 48.64 | 46.53 | 46.64 | 1,465,579 | -0.66(-1.40%) |
Aug 25, 2017 | 47.61 | 45.14 | 47.30 | 2,335,192 | +3.76(+8.64%) | |
Aug 24, 2017 | 43.00 | 45.63 | 42.75 | 43.54 | 3,107,852 | +3.90(+9.84%) |
Aug 23, 2017 | 40.21 | 40.40 | 39.57 | 39.64 | 331,039 | -0.72(-1.78%) |
Aug 22, 2017 | 39.95 | 40.56 | 39.88 | 40.36 | 390,842 | +0.59(+1.48%) |
Aug 21, 2017 | 40.21 | 40.24 | 39.74 | 39.77 | 375,397 | -0.54(-1.34%) |
Aug 18, 2017 | 40.58 | 40.86 | 40.28 | 40.31 | 466,172 | -0.55(-1.35%) |
Aug 17, 2017 | 41.02 | 41.49 | 40.84 | 40.86 | 365,928 | -0.29(-0.70%) |
Aug 16, 2017 | 41.57 | 41.59 | 40.99 | 41.15 | 431,308 | -0.44(-1.06%) |
Aug 15, 2017 | 42.26 | 42.39 | 41.58 | 41.59 | 241,212 | -0.56(-1.33%) |
Aug 14, 2017 | 42.13 | 42.39 | 41.74 | 42.15 | 541,809 | +0.29(+0.69%) |
Aug 11, 2017 | 42.14 | 42.56 | 41.84 | 41.86 | 470,091 | -0.17(-0.40%) |
Aug 10, 2017 | 42.97 | 43.10 | 42.00 | 42.03 | 480,745 | -1.09(-2.53%) |
Aug 09, 2017 | 42.99 | 43.39 | 42.83 | 43.12 | 371,520 | -0.15(-0.35%) |
Aug 08, 2017 | 43.18 | 43.70 | 42.88 | 43.27 | 744,890 | -0.05(-0.12%) |
Aug 07, 2017 | 43.00 | 43.47 | 42.73 | 43.32 | 393,839 | +0.31(+0.72%) |
Aug 04, 2017 | 42.73 | 43.24 | 42.20 | 43.01 | 584,053 | +0.34(+0.80%) |
Aug 03, 2017 | 43.00 | 43.90 | 41.89 | 42.67 | 1,789,432 | -2.34(-5.20%) |
Aug 02, 2017 | 45.55 | 45.75 | 44.76 | 45.01 | 455,600 | -0.58(-1.27%) |
Aug 01, 2017 | 46.19 | 46.37 | 45.43 | 45.59 | 363,354 | -0.34(-0.74%) |
Jul 31, 2017 | 45.85 | 46.18 | 45.15 | 45.93 | 506,617 | +0.24(+0.53%) |
Jul 28, 2017 | 46.28 | 46.70 | 45.54 | 45.69 | 300,837 | -0.63(-1.36%) |
Jul 27, 2017 | 47.28 | 47.38 | 46.12 | 46.32 | 359,333 | -0.98(-2.07%) |
Jul 26, 2017 | 47.61 | 47.84 | 47.16 | 47.30 | 174,362 | -0.13(-0.27%) |
Jul 25, 2017 | 46.48 | 47.50 | 46.19 | 47.43 | 738,251 | +1.16(+2.51%) |
Jul 24, 2017 | 47.27 | 47.63 | 46.24 | 46.27 | 201,272 | -0.99(-2.09%) |
Jul 21, 2017 | 48.28 | 48.30 | 47.15 | 47.26 | 227,824 | -0.79(-1.64%) |
Jul 20, 2017 | 48.53 | 47.81 | 48.05 | 233,342 | -0.23(-0.48%) | |
Jul 19, 2017 | 47.81 | 48.37 | 47.78 | 48.28 | 158,528 | +0.61(+1.28%) |
Jul 18, 2017 | 47.82 | 48.09 | 47.54 | 47.67 | 154,599 | -0.42(-0.87%) |
Jul 17, 2017 | 47.99 | 48.52 | 47.91 | 48.09 | 146,329 | +0.02(+0.04%) |
Jul 14, 2017 | 48.21 | 48.59 | 48.04 | 48.07 | 123,717 | -0.14(-0.29%) |
Jul 13, 2017 | 48.37 | 48.37 | 47.74 | 48.21 | 205,777 | -0.27(-0.56%) |
Jul 12, 2017 | 48.56 | 48.88 | 47.57 | 48.48 | 271,058 | +0.37(+0.77%) |
Jul 11, 2017 | 48.03 | 48.40 | 47.35 | 48.11 | 190,297 | +0.08(+0.17%) |
Jul 10, 2017 | 48.73 | 48.73 | 47.50 | 48.03 | 216,161 | -0.79(-1.62%) |
Jul 07, 2017 | 48.33 | 48.95 | 47.87 | 48.82 | 188,088 | +0.65(+1.35%) |
Jul 06, 2017 | 48.57 | 48.77 | 48.09 | 48.17 | 238,036 | -0.82(-1.67%) |
Jul 05, 2017 | 49.24 | 49.49 | 48.37 | 48.99 | 111,817 | -0.31(-0.63%) |
Jul 03, 2017 | 49.14 | 49.55 | 49.12 | 49.30 | 112,897 | +0.30(+0.61%) |
Jun 30, 2017 | 48.46 | 49.31 | 48.46 | 49.00 | 190,713 | +0.60(+1.24%) |
Jun 29, 2017 | 49.25 | 49.40 | 48.08 | 48.40 | 204,671 | -0.66(-1.35%) |
Jun 28, 2017 | 48.88 | 49.30 | 48.48 | 49.06 | 235,562 | +0.57(+1.18%) |
Jun 27, 2017 | 49.09 | 49.49 | 48.48 | 48.49 | 171,197 | -0.60(-1.22%) |
Jun 26, 2017 | 49.04 | 49.29 | 48.75 | 49.09 | 149,493 | +0.20(+0.41%) |
Jun 23, 2017 | 49.05 | 48.89 | 775,212 | +0.38(+0.78%) | ||
Jun 22, 2017 | 48.36 | 48.70 | 48.02 | 48.51 | 203,313 | +0.21(+0.43%) |
Jun 21, 2017 | 49.49 | 49.50 | 48.22 | 48.30 | 222,705 | -1.11(-2.25%) |
Jun 20, 2017 | 49.33 | 49.95 | 49.28 | 49.41 | 178,758 | -0.14(-0.28%) |
Jun 19, 2017 | 49.45 | 49.62 | 48.86 | 49.55 | 183,590 | +0.41(+0.83%) |
Jun 16, 2017 | 48.40 | 49.25 | 48.40 | 49.14 | 343,310 | -0.05(-0.10%) |
Jun 15, 2017 | 49.26 | 49.68 | 48.44 | 49.19 | 143,326 | -0.53(-1.07%) |
Jun 14, 2017 | 49.84 | 50.01 | 49.56 | 49.72 | 205,544 | -0.13(-0.26%) |
Jun 13, 2017 | 49.41 | 50.00 | 49.40 | 49.85 | 180,903 | +0.33(+0.67%) |
Jun 12, 2017 | 48.69 | 49.76 | 48.69 | 49.52 | 231,161 | +0.77(+1.58%) |
Jun 09, 2017 | 48.90 | 49.02 | 48.59 | 48.75 | 271,688 | +0.04(+0.08%) |
Jun 08, 2017 | 48.34 | 49.09 | 48.04 | 48.71 | 269,051 | +0.30(+0.62%) |
Jun 07, 2017 | 48.58 | 48.97 | 48.22 | 48.41 | 236,626 | -0.13(-0.27%) |
Jun 06, 2017 | 48.38 | 48.84 | 48.02 | 48.54 | 264,782 | -0.28(-0.57%) |
Jun 05, 2017 | 49.67 | 49.73 | 48.80 | 48.82 | 150,697 | -0.83(-1.67%) |
Jun 02, 2017 | 49.01 | 50.03 | 48.12 | 49.65 | 345,486 | +0.68(+1.39%) |
Jun 01, 2017 | 48.20 | 48.98 | 48.06 | 48.97 | 262,749 | +0.74(+1.53%) |
May 31, 2017 | 47.89 | 48.27 | 47.03 | 48.23 | 350,747 | +0.49(+1.03%) |
May 30, 2017 | 48.00 | 48.35 | 47.58 | 47.74 | 177,566 | -0.49(-1.02%) |
May 26, 2017 | 48.39 | 48.47 | 48.06 | 48.23 | 269,465 | -0.19(-0.39%) |
May 25, 2017 | 48.68 | 48.89 | 47.96 | 48.42 | 267,130 | -0.13(-0.27%) |
May 24, 2017 | 48.67 | 49.13 | 48.31 | 48.55 | 246,180 | -0.23(-0.47%) |
May 23, 2017 | 49.01 | 49.06 | 48.46 | 48.78 | 187,330 | -0.04(-0.08%) |
May 22, 2017 | 48.64 | 49.09 | 48.53 | 48.82 | 181,815 | +0.30(+0.62%) |
May 19, 2017 | 47.98 | 48.71 | 47.98 | 48.52 | 195,104 | +0.47(+0.98%) |
May 18, 2017 | 47.51 | 48.27 | 47.05 | 48.05 | 255,864 | +0.47(+0.99%) |
May 17, 2017 | 48.59 | 48.77 | 47.51 | 47.58 | 414,955 | -1.80(-3.65%) |
May 16, 2017 | 49.78 | 49.93 | 49.16 | 49.38 | 293,175 | -0.22(-0.44%) |
May 15, 2017 | 48.97 | 49.72 | 48.97 | 49.60 | 259,403 | +0.60(+1.22%) |
May 12, 2017 | 48.58 | 49.20 | 48.53 | 49.00 | 392,496 | +0.02(+0.04%) |
May 11, 2017 | 48.09 | 49.03 | 47.74 | 48.98 | 552,357 | +0.81(+1.68%) |
May 10, 2017 | 48.72 | 48.72 | 48.03 | 48.17 | 307,054 | -0.56(-1.15%) |
May 09, 2017 | 49.50 | 49.79 | 48.58 | 48.73 | 563,322 | -0.79(-1.60%) |
May 08, 2017 | 49.88 | 50.00 | 48.85 | 49.52 | 339,862 | -0.31(-0.62%) |
May 05, 2017 | 49.95 | 51.74 | 48.42 | 49.83 | 504,059 | +0.38(+0.77%) |
May 04, 2017 | 49.39 | 49.88 | 49.17 | 49.45 | 379,460 | +0.26(+0.53%) |
May 03, 2017 | 49.10 | 49.34 | 48.59 | 49.19 | 268,171 | -0.03(-0.06%) |
May 02, 2017 | 49.64 | 49.86 | 49.13 | 49.22 | 293,789 | -0.39(-0.79%) |
May 01, 2017 | 49.84 | 50.11 | 49.02 | 49.61 | 462,763 | +0.04(+0.08%) |
Apr 28, 2017 | 50.57 | 50.65 | 49.50 | 49.57 | 321,979 | -0.93(-1.84%) |
Apr 27, 2017 | 51.21 | 51.21 | 50.08 | 50.50 | 539,290 | -0.63(-1.23%) |
Apr 26, 2017 | 51.74 | 52.12 | 51.04 | 51.13 | 470,142 | -0.43(-0.83%) |
Apr 25, 2017 | 51.40 | 51.90 | 51.31 | 51.56 | 321,934 | +0.47(+0.92%) |
Apr 24, 2017 | 51.00 | 51.23 | 50.34 | 51.09 | 209,846 | +0.58(+1.15%) |
Apr 21, 2017 | 50.42 | 50.71 | 49.47 | 50.51 | 266,223 | +0.07(+0.14%) |
Apr 20, 2017 | 49.94 | 50.56 | 49.77 | 50.44 | 270,552 | +0.64(+1.29%) |
Apr 19, 2017 | 49.92 | 50.12 | 49.74 | 49.80 | 385,857 | +0.36(+0.73%) |
Apr 18, 2017 | 48.37 | 49.48 | 48.16 | 49.44 | 390,088 | +0.74(+1.52%) |
Apr 17, 2017 | 48.78 | 49.19 | 48.46 | 48.70 | 456,576 | +0.10(+0.21%) |
Apr 13, 2017 | 49.23 | 49.61 | 48.37 | 48.60 | 315,141 | -0.87(-1.76%) |
Apr 12, 2017 | 50.00 | 49.33 | 49.47 | 372,132 | -0.40(-0.80%) | |
Apr 11, 2017 | 49.23 | 49.98 | 47.02 | 49.87 | 288,368 | +0.80(+1.63%) |
Apr 10, 2017 | 49.10 | 49.64 | 49.00 | 49.07 | 251,745 | -0.07(-0.14%) |
Apr 07, 2017 | 48.87 | 49.44 | 48.79 | 49.14 | 318,086 | +0.10(+0.20%) |
Apr 06, 2017 | 48.70 | 49.45 | 48.48 | 49.04 | 270,885 | +0.38(+0.78%) |
Apr 05, 2017 | 48.86 | 49.25 | 48.16 | 48.66 | 328,437 | +0.04(+0.08%) |
Apr 04, 2017 | 48.69 | 49.19 | 48.37 | 48.62 | 205,171 | -0.15(-0.31%) |
Apr 03, 2017 | 49.26 | 49.60 | 48.70 | 48.77 | 295,213 | -0.39(-0.79%) |
Mar 31, 2017 | 48.80 | 49.46 | 48.50 | 49.16 | 321,925 | +0.45(+0.92%) |
Mar 30, 2017 | 48.17 | 48.85 | 47.52 | 48.71 | 240,738 | +0.46(+0.95%) |
Mar 29, 2017 | 48.13 | 48.35 | 47.85 | 48.25 | 253,550 | +0.07(+0.15%) |
Mar 28, 2017 | 47.70 | 48.41 | 47.52 | 48.18 | 182,700 | +0.31(+0.65%) |
Mar 27, 2017 | 47.60 | 47.96 | 46.96 | 47.87 | 308,629 | -0.38(-0.79%) |
Mar 24, 2017 | 49.04 | 49.30 | 47.94 | 48.25 | 310,586 | -0.54(-1.11%) |
Mar 23, 2017 | 49.26 | 49.60 | 47.95 | 48.79 | 441,587 | -0.54(-1.09%) |
Mar 22, 2017 | 48.97 | 49.39 | 48.43 | 49.33 | 435,484 | +0.26(+0.53%) |
Mar 21, 2017 | 50.33 | 50.34 | 48.92 | 49.07 | 507,760 | -0.90(-1.80%) |
Mar 20, 2017 | 50.47 | 50.55 | 49.61 | 49.97 | 409,168 | -0.48(-0.95%) |
Mar 17, 2017 | 49.70 | 50.61 | 49.70 | 50.45 | 823,227 | +0.39(+0.78%) |
Mar 16, 2017 | 49.23 | 50.21 | 48.88 | 50.06 | 722,813 | +0.93(+1.89%) |
Mar 15, 2017 | 48.25 | 49.25 | 47.86 | 49.13 | 381,977 | +1.00(+2.08%) |
Mar 14, 2017 | 48.01 | 48.25 | 47.49 | 48.13 | 405,893 | -0.15(-0.31%) |
Mar 13, 2017 | 47.72 | 48.34 | 45.98 | 48.28 | 707,305 | +0.56(+1.17%) |
Mar 10, 2017 | 46.50 | 48.11 | 46.44 | 47.72 | 729,407 | +1.39(+3.00%) |
Mar 09, 2017 | 46.12 | 46.49 | 46.00 | 46.33 | 502,016 | +0.20(+0.43%) |
Mar 08, 2017 | 45.53 | 46.42 | 45.53 | 46.13 | 380,464 | +0.74(+1.63%) |
Mar 07, 2017 | 45.80 | 46.05 | 45.34 | 45.39 | 238,100 | -0.50(-1.09%) |
Mar 06, 2017 | 46.31 | 46.65 | 45.83 | 45.89 | 188,488 | -0.64(-1.38%) |
Mar 03, 2017 | 46.57 | 46.90 | 46.22 | 46.53 | 206,637 | -0.06(-0.13%) |
Mar 02, 2017 | 46.59 | 46.98 | 45.46 | 46.59 | 411,670 | +0.05(+0.11%) |
Mar 01, 2017 | 45.96 | 46.74 | 45.96 | 46.54 | 627,501 | +1.10(+2.42%) |
Feb 28, 2017 | 45.89 | 46.08 | 45.36 | 45.44 | 378,139 | -0.57(-1.24%) |
Feb 27, 2017 | 44.97 | 46.18 | 44.90 | 46.01 | 485,410 | +0.81(+1.79%) |
Feb 24, 2017 | 44.92 | 45.33 | 44.62 | 45.20 | 521,583 | -0.16(-0.35%) |
Feb 23, 2017 | 45.84 | 46.09 | 44.61 | 45.36 | 681,937 | -0.52(-1.13%) |
Feb 22, 2017 | 45.61 | 46.47 | 45.51 | 45.88 | 614,601 | +0.14(+0.31%) |
Feb 21, 2017 | 45.64 | 46.15 | 45.47 | 45.74 | 433,199 | +0.23(+0.51%) |
Feb 17, 2017 | 45.51 | 45.51 | 45.51 | 0 | -0.08(-0.18%) | |
Feb 16, 2017 | 45.58 | 45.85 | 45.35 | 45.59 | 293,827 | +0.00(+0.00%) |
Feb 15, 2017 | 45.30 | 45.73 | 45.25 | 45.59 | 448,246 | +0.27(+0.60%) |
Feb 14, 2017 | 45.11 | 45.35 | 44.53 | 45.32 | 294,180 | +0.20(+0.44%) |
Feb 13, 2017 | 45.39 | 45.90 | 45.00 | 45.12 | 174,165 | -0.18(-0.40%) |
Feb 10, 2017 | 45.20 | 45.39 | 44.77 | 45.30 | 280,404 | +0.26(+0.58%) |
Feb 09, 2017 | 44.77 | 45.42 | 44.44 | 45.04 | 296,235 | +0.33(+0.74%) |
Feb 08, 2017 | 44.90 | 45.24 | 44.13 | 44.71 | 413,827 | -0.47(-1.04%) |
Feb 07, 2017 | 45.02 | 45.97 | 44.82 | 45.18 | 322,209 | +0.26(+0.58%) |
Feb 06, 2017 | 45.78 | 45.91 | 44.59 | 44.92 | 423,479 | -0.73(-1.60%) |
Feb 03, 2017 | 45.01 | 46.72 | 44.93 | 45.65 | 986,434 | +1.30(+2.93%) |
Feb 02, 2017 | 44.10 | 44.71 | 43.67 | 44.35 | 595,191 | +0.30(+0.68%) |
Feb 01, 2017 | 43.91 | 44.51 | 43.54 | 44.05 | 469,740 | +0.28(+0.64%) |
Jan 31, 2017 | 44.81 | 44.81 | 43.51 | 43.77 | 449,087 | -1.20(-2.67%) |
Jan 30, 2017 | 44.79 | 45.07 | 44.09 | 44.97 | 378,613 | +0.14(+0.31%) |
Jan 27, 2017 | 45.62 | 45.74 | 44.70 | 44.83 | 379,184 | -0.62(-1.36%) |
Jan 26, 2017 | 46.51 | 46.98 | 45.37 | 45.45 | 426,373 | -1.18(-2.53%) |
Jan 25, 2017 | 46.25 | 46.87 | 46.25 | 46.63 | 312,684 | +0.75(+1.63%) |
Jan 24, 2017 | 44.85 | 45.98 | 44.85 | 45.88 | 374,340 | +1.08(+2.41%) |
Jan 23, 2017 | 44.41 | 45.07 | 44.41 | 44.80 | 457,394 | +0.36(+0.81%) |
Jan 20, 2017 | 44.33 | 44.95 | 43.93 | 44.44 | 319,439 | +0.13(+0.29%) |
Jan 19, 2017 | 43.94 | 44.80 | 43.84 | 44.31 | 323,126 | +0.33(+0.75%) |
Jan 18, 2017 | 44.16 | 44.51 | 43.59 | 43.98 | 200,705 | +0.05(+0.11%) |
Jan 17, 2017 | 44.46 | 44.72 | 43.82 | 43.93 | 375,742 | -0.77(-1.72%) |
Jan 13, 2017 | 44.70 | 44.70 | 44.70 | 0 | +0.61(+1.38%) | |
Jan 12, 2017 | 44.62 | 44.66 | 43.62 | 44.09 | 478,008 | -0.67(-1.50%) |
Jan 11, 2017 | 44.17 | 44.99 | 44.17 | 44.76 | 663,279 | +0.70(+1.59%) |
Jan 10, 2017 | 44.28 | 44.55 | 43.91 | 44.06 | 498,631 | -0.24(-0.54%) |
Jan 09, 2017 | 44.98 | 44.98 | 43.89 | 44.30 | 451,391 | -0.86(-1.90%) |
Jan 06, 2017 | 45.73 | 45.73 | 45.12 | 45.16 | 354,062 | -0.35(-0.77%) |
Jan 05, 2017 | 46.15 | 46.52 | 45.39 | 45.51 | 443,592 | -0.59(-1.28%) |
Jan 04, 2017 | 45.90 | 46.35 | 45.48 | 46.10 | 395,028 | +0.15(+0.33%) |
Jan 03, 2017 | 46.12 | 46.81 | 45.44 | 45.95 | 515,829 | -0.12(-0.26%) |
Dec 30, 2016 | 46.07 | 46.07 | 46.07 | 0 | -0.46(-0.99%) | |
Dec 29, 2016 | 46.82 | 47.09 | 46.30 | 46.53 | 281,387 | -0.18(-0.39%) |
Dec 28, 2016 | 47.82 | 47.91 | 46.56 | 46.71 | 280,473 | -1.03(-2.16%) |
Dec 27, 2016 | 47.75 | 48.15 | 47.29 | 47.74 | 213,160 | +0.08(+0.17%) |
Dec 23, 2016 | 47.66 | 47.66 | 47.66 | 0 | -0.16(-0.33%) | |
Dec 22, 2016 | 48.97 | 48.97 | 47.73 | 47.82 | 485,207 | -1.04(-2.13%) |
Dec 21, 2016 | 48.25 | 49.32 | 48.22 | 48.86 | 531,729 | +0.67(+1.39%) |
Dec 20, 2016 | 48.05 | 48.54 | 46.41 | 48.19 | 514,424 | +0.01(+0.02%) |
Dec 19, 2016 | 47.72 | 48.67 | 47.39 | 48.18 | 838,817 | +0.82(+1.73%) |
Dec 16, 2016 | 45.68 | 47.57 | 45.66 | 47.36 | 1,369,840 | +1.72(+3.77%) |
Dec 15, 2016 | 45.75 | 46.28 | 45.41 | 45.64 | 989,251 | +0.25(+0.55%) |
Dec 14, 2016 | 46.68 | 46.74 | 44.87 | 45.39 | 675,727 | -1.29(-2.76%) |
Dec 13, 2016 | 46.59 | 47.24 | 46.43 | 46.68 | 388,195 | +0.12(+0.26%) |
Dec 12, 2016 | 46.86 | 47.03 | 46.38 | 46.56 | 481,501 | -0.54(-1.15%) |
Dec 09, 2016 | 46.98 | 47.34 | 46.27 | 47.10 | 453,148 | +0.29(+0.62%) |
Dec 08, 2016 | 46.41 | 46.83 | 46.15 | 46.81 | 518,568 | +0.24(+0.52%) |
Dec 07, 2016 | 46.15 | 46.72 | 45.89 | 46.57 | 606,324 | +0.65(+1.42%) |
Dec 06, 2016 | 46.02 | 46.12 | 45.49 | 45.92 | 565,037 | -0.03(-0.07%) |
Dec 05, 2016 | 45.92 | 46.36 | 45.48 | 45.95 | 646,561 | +0.39(+0.86%) |
Dec 02, 2016 | 46.00 | 46.41 | 45.51 | 45.56 | 452,489 | -0.49(-1.06%) |
Dec 01, 2016 | 46.68 | 47.16 | 45.92 | 46.05 | 621,741 | -0.34(-0.73%) |
Nov 30, 2016 | 46.78 | 46.97 | 45.91 | 46.39 | 612,728 | -0.04(-0.09%) |
Nov 29, 2016 | 46.19 | 46.76 | 45.99 | 46.43 | 323,848 | +0.30(+0.65%) |
Nov 28, 2016 | 46.40 | 46.55 | 45.90 | 46.13 | 948,164 | -0.38(-0.82%) |
Nov 25, 2016 | 46.05 | 46.53 | 45.92 | 46.51 | 267,094 | +0.43(+0.93%) |
Nov 23, 2016 | 46.08 | 46.08 | 46.08 | 0 | +0.72(+1.59%) | |
Nov 22, 2016 | 42.23 | 45.78 | 42.01 | 45.36 | 2,001,799 | -1.53(-3.26%) |
Nov 21, 2016 | 47.40 | 47.79 | 46.62 | 46.89 | 791,500 | -0.51(-1.08%) |
Nov 18, 2016 | 47.38 | 47.59 | 46.85 | 47.40 | 402,126 | +0.10(+0.21%) |
Nov 17, 2016 | 46.69 | 47.49 | 46.59 | 47.30 | 410,745 | +0.95(+2.05%) |
Nov 16, 2016 | 46.19 | 46.37 | 45.58 | 46.35 | 438,375 | +0.16(+0.35%) |
Nov 15, 2016 | 45.16 | 46.26 | 44.75 | 46.19 | 993,319 | +1.29(+2.87%) |
Nov 14, 2016 | 45.29 | 45.34 | 44.52 | 44.90 | 1,034,544 | +0.15(+0.34%) |
Nov 11, 2016 | 45.43 | 45.60 | 44.51 | 44.75 | 895,666 | -0.51(-1.13%) |
Nov 10, 2016 | 44.87 | 45.79 | 44.32 | 45.26 | 1,031,371 | +0.95(+2.14%) |
Nov 09, 2016 | 42.36 | 44.79 | 40.68 | 44.31 | 741,601 | +1.45(+3.38%) |
Nov 08, 2016 | 42.74 | 43.09 | 42.48 | 42.86 | 194,651 | +0.06(+0.14%) |
Nov 07, 2016 | 42.82 | 43.12 | 42.57 | 42.80 | 193,193 | +0.84(+2.00%) |
Nov 04, 2016 | 42.00 | 42.90 | 41.84 | 41.96 | 300,735 | +0.13(+0.31%) |
Nov 03, 2016 | 41.59 | 42.01 | 41.40 | 41.83 | 503,378 | +0.22(+0.53%) |
Nov 02, 2016 | 41.30 | 41.86 | 41.30 | 41.61 | 431,383 | +0.20(+0.48%) |
Nov 01, 2016 | 42.04 | 42.18 | 41.32 | 41.41 | 1,280,932 | -0.63(-1.50%) |
Oct 31, 2016 | 41.43 | 42.16 | 40.82 | 42.04 | 351,430 | +0.60(+1.45%) |
Oct 28, 2016 | 41.60 | 42.08 | 41.31 | 41.44 | 352,842 | -0.24(-0.58%) |
Oct 27, 2016 | 42.40 | 42.40 | 41.43 | 41.68 | 384,340 | -0.42(-1.00%) |
Oct 26, 2016 | 41.50 | 42.47 | 41.50 | 42.10 | 607,396 | +0.24(+0.57%) |
Oct 25, 2016 | 42.79 | 42.79 | 41.60 | 41.86 | 672,699 | -0.98(-2.29%) |
Oct 24, 2016 | 42.70 | 43.07 | 42.33 | 42.84 | 298,444 | +0.52(+1.23%) |
Oct 21, 2016 | 41.43 | 42.42 | 41.21 | 42.32 | 344,531 | +0.48(+1.15%) |
Oct 20, 2016 | 42.38 | 42.38 | 41.82 | 41.84 | 582,185 | -0.58(-1.37%) |
Oct 19, 2016 | 42.12 | 42.79 | 42.12 | 42.42 | 264,616 | -0.06(-0.14%) |
Oct 18, 2016 | 42.39 | 42.75 | 42.14 | 42.48 | 323,028 | -0.02(-0.05%) |
Oct 17, 2016 | 42.56 | 42.66 | 42.33 | 42.50 | 326,794 | -0.07(-0.16%) |
Oct 14, 2016 | 42.53 | 42.88 | 42.15 | 42.57 | 329,396 | +0.36(+0.85%) |
Oct 13, 2016 | 42.46 | 42.46 | 41.63 | 42.21 | 319,834 | -0.50(-1.17%) |
Oct 12, 2016 | 41.96 | 42.90 | 41.85 | 42.71 | 462,662 | +0.73(+1.74%) |
Oct 11, 2016 | 42.95 | 42.95 | 41.77 | 41.98 | 452,634 | -1.10(-2.55%) |
Oct 10, 2016 | 43.12 | 43.58 | 42.76 | 43.08 | 260,430 | +0.25(+0.58%) |
Oct 07, 2016 | 43.34 | 43.45 | 42.47 | 42.83 | 896,745 | -1.28(-2.90%) |
Oct 06, 2016 | 42.37 | 44.70 | 42.37 | 44.11 | 1,516,273 | +1.83(+4.33%) |
Oct 05, 2016 | 42.19 | 42.98 | 42.19 | 42.28 | 1,014,139 | +0.11(+0.26%) |
Oct 04, 2016 | 41.44 | 42.28 | 41.37 | 42.17 | 990,112 | +0.67(+1.61%) |