Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 50.31 | 50.36 | 49.91 | 50.27 | 199,789 | -0.04(-0.09%) |
Jul 28, 2017 | 50.27 | 50.55 | 50.18 | 50.31 | 231,616 | -0.04(-0.08%) |
Jul 27, 2017 | 50.12 | 50.51 | 49.69 | 50.35 | 218,095 | -0.02(-0.05%) |
Jul 26, 2017 | 49.93 | 50.51 | 49.78 | 50.38 | 116,716 | +0.48(+0.96%) |
Jul 25, 2017 | 49.93 | 49.93 | 49.59 | 49.90 | 210,394 | -0.01(-0.03%) |
Jul 24, 2017 | 49.96 | 49.98 | 49.73 | 49.92 | 193,407 | -0.07(-0.15%) |
Jul 21, 2017 | 50.03 | 50.06 | 49.77 | 49.99 | 294,990 | -0.01(-0.03%) |
Jul 20, 2017 | 50.32 | 50.32 | 49.99 | 50.00 | 472,340 | -0.22(-0.44%) |
Jul 19, 2017 | 49.88 | 50.24 | 49.78 | 50.23 | 144,281 | +0.39(+0.79%) |
Jul 18, 2017 | 49.91 | 50.04 | 49.71 | 49.83 | 347,333 | -0.06(-0.13%) |
Jul 17, 2017 | 49.56 | 49.98 | 49.48 | 49.90 | 300,731 | +0.33(+0.68%) |
Jul 14, 2017 | 49.30 | 49.66 | 49.30 | 49.56 | 455,732 | +0.46(+0.93%) |
Jul 13, 2017 | 49.00 | 49.23 | 48.89 | 49.10 | 357,353 | +0.08(+0.16%) |
Jul 12, 2017 | 48.75 | 49.29 | 48.75 | 49.02 | 400,955 | +0.58(+1.20%) |
Jul 11, 2017 | 48.55 | 48.61 | 48.09 | 48.44 | 190,427 | -0.06(-0.12%) |
Jul 10, 2017 | 49.03 | 49.09 | 48.50 | 48.50 | 196,219 | -0.44(-0.91%) |
Jul 07, 2017 | 48.73 | 49.07 | 48.68 | 48.95 | 198,559 | +0.26(+0.53%) |
Jul 06, 2017 | 49.49 | 49.49 | 48.65 | 48.69 | 248,153 | -0.98(-1.98%) |
Jul 05, 2017 | 50.34 | 50.38 | 49.57 | 49.67 | 317,244 | -0.73(-1.45%) |
Jul 03, 2017 | 49.97 | 50.47 | 49.86 | 50.41 | 182,101 | +0.63(+1.28%) |
Jun 30, 2017 | 49.90 | 50.16 | 49.66 | 49.77 | 320,879 | -0.01(-0.03%) |
Jun 29, 2017 | 50.07 | 50.31 | 49.65 | 49.79 | 560,664 | -0.50(-1.00%) |
Jun 28, 2017 | 50.34 | 50.48 | 50.20 | 50.29 | 184,686 | +0.04(+0.08%) |
Jun 27, 2017 | 50.44 | 50.72 | 50.22 | 50.25 | 255,215 | -0.40(-0.78%) |
Jun 26, 2017 | 50.55 | 50.90 | 50.53 | 50.65 | 256,716 | +0.28(+0.56%) |
Jun 23, 2017 | 50.21 | 50.66 | 50.21 | 50.36 | 457,465 | +0.15(+0.30%) |
Jun 22, 2017 | 50.14 | 50.31 | 49.93 | 50.21 | 231,344 | +0.01(+0.03%) |
Jun 21, 2017 | 50.24 | 50.32 | 49.88 | 50.20 | 163,821 | -0.02(-0.04%) |
Jun 20, 2017 | 50.28 | 50.42 | 49.80 | 50.22 | 170,454 | -0.05(-0.10%) |
Jun 19, 2017 | 50.31 | 50.38 | 50.03 | 50.26 | 235,563 | -0.03(-0.07%) |
Jun 16, 2017 | 50.41 | 50.50 | 50.11 | 50.30 | 805,358 | -0.08(-0.16%) |
Jun 15, 2017 | 49.86 | 50.48 | 49.75 | 50.38 | 378,400 | +0.31(+0.61%) |
Jun 14, 2017 | 50.24 | 50.37 | 49.91 | 50.07 | 370,810 | +0.20(+0.39%) |
Jun 13, 2017 | 49.79 | 49.90 | 49.58 | 49.88 | 359,875 | +0.09(+0.18%) |
Jun 12, 2017 | 49.35 | 49.79 | 49.35 | 49.79 | 361,965 | +0.40(+0.81%) |
Jun 09, 2017 | 49.10 | 49.49 | 48.99 | 49.39 | 375,636 | +0.19(+0.39%) |
Jun 08, 2017 | 49.39 | 49.41 | 48.72 | 49.20 | 421,756 | -0.12(-0.24%) |
Jun 07, 2017 | 49.01 | 49.41 | 49.01 | 49.32 | 366,401 | +0.30(+0.61%) |
Jun 06, 2017 | 49.34 | 49.34 | 48.99 | 49.02 | 293,351 | -0.30(-0.61%) |
Jun 05, 2017 | 49.35 | 49.41 | 49.04 | 49.32 | 156,510 | -0.13(-0.26%) |
Jun 02, 2017 | 49.15 | 49.49 | 49.13 | 49.45 | 459,631 | +0.55(+1.12%) |
Jun 01, 2017 | 48.84 | 48.98 | 48.58 | 48.90 | 338,865 | +0.04(+0.08%) |
May 31, 2017 | 48.86 | 49.04 | 48.72 | 48.86 | 611,806 | +0.04(+0.08%) |
May 30, 2017 | 49.03 | 49.13 | 48.82 | 48.82 | 257,891 | -0.24(-0.49%) |
May 26, 2017 | 49.41 | 49.55 | 48.94 | 49.06 | 192,626 | -0.36(-0.73%) |
May 25, 2017 | 49.51 | 49.66 | 49.32 | 49.42 | 797,377 | +0.02(+0.05%) |
May 24, 2017 | 49.08 | 49.45 | 49.08 | 49.40 | 241,383 | +0.32(+0.66%) |
May 23, 2017 | 49.06 | 49.29 | 49.03 | 49.08 | 232,607 | +0.08(+0.16%) |
May 22, 2017 | 48.89 | 49.15 | 48.77 | 49.00 | 194,051 | +0.13(+0.26%) |
May 19, 2017 | 48.64 | 49.14 | 48.39 | 48.87 | 584,311 | +0.24(+0.50%) |
May 18, 2017 | 48.31 | 48.73 | 48.08 | 48.63 | 474,488 | +0.28(+0.58%) |
May 17, 2017 | 47.99 | 48.60 | 47.99 | 48.35 | 578,594 | +0.25(+0.53%) |
May 16, 2017 | 48.42 | 48.45 | 47.99 | 48.10 | 451,353 | -0.34(-0.71%) |
May 15, 2017 | 48.36 | 48.80 | 48.32 | 48.44 | 538,339 | +0.10(+0.21%) |
May 12, 2017 | 48.52 | 48.56 | 48.29 | 48.34 | 318,446 | -0.15(-0.30%) |
May 11, 2017 | 48.41 | 48.53 | 48.00 | 48.48 | 539,686 | -0.15(-0.31%) |
May 10, 2017 | 48.25 | 48.80 | 48.20 | 48.63 | 723,991 | +0.39(+0.80%) |
May 09, 2017 | 48.46 | 48.52 | 48.08 | 48.25 | 609,960 | -0.22(-0.45%) |
May 08, 2017 | 48.79 | 48.92 | 48.22 | 48.47 | 614,633 | -0.26(-0.53%) |
May 05, 2017 | 48.53 | 48.74 | 48.46 | 48.73 | 481,386 | +0.32(+0.67%) |
May 04, 2017 | 48.06 | 48.45 | 47.78 | 48.40 | 1,303,345 | +0.01(+0.03%) |
May 03, 2017 | 48.97 | 49.02 | 48.23 | 48.39 | 1,172,129 | -0.62(-1.27%) |
May 02, 2017 | 49.00 | 49.22 | 48.79 | 49.01 | 990,075 | +0.02(+0.04%) |
May 01, 2017 | 48.81 | 49.14 | 48.55 | 48.99 | 472,099 | +0.31(+0.64%) |
Apr 28, 2017 | 48.89 | 49.05 | 48.44 | 48.68 | 1,031,192 | -0.32(-0.66%) |
Apr 27, 2017 | 49.24 | 49.35 | 48.91 | 49.00 | 1,021,209 | -0.16(-0.33%) |
Apr 26, 2017 | 49.69 | 49.69 | 49.14 | 49.16 | 796,001 | -0.52(-1.05%) |
Apr 25, 2017 | 49.52 | 49.71 | 49.36 | 49.68 | 302,509 | +0.23(+0.47%) |
Apr 24, 2017 | 50.25 | 50.32 | 49.01 | 49.45 | 274,752 | -0.59(-1.18%) |
Apr 21, 2017 | 50.15 | 50.28 | 49.99 | 50.04 | 431,735 | -0.20(-0.40%) |
Apr 20, 2017 | 50.36 | 50.36 | 49.93 | 50.24 | 241,166 | -0.03(-0.07%) |
Apr 19, 2017 | 50.40 | 50.42 | 50.17 | 50.27 | 327,547 | -0.11(-0.21%) |
Apr 18, 2017 | 50.18 | 50.43 | 50.17 | 50.38 | 352,281 | +0.15(+0.30%) |
Apr 17, 2017 | 49.77 | 50.25 | 49.75 | 50.23 | 364,720 | +0.60(+1.21%) |
Apr 13, 2017 | 49.71 | 49.86 | 49.60 | 49.63 | 309,831 | -0.13(-0.27%) |
Apr 12, 2017 | 49.83 | 49.97 | 49.68 | 49.76 | 492,868 | -0.06(-0.12%) |
Apr 11, 2017 | 49.60 | 49.92 | 49.50 | 49.82 | 480,977 | +0.22(+0.45%) |
Apr 10, 2017 | 49.23 | 49.65 | 49.13 | 49.60 | 177,532 | +0.38(+0.77%) |
Apr 07, 2017 | 49.14 | 49.43 | 49.12 | 49.21 | 490,364 | +0.07(+0.15%) |
Apr 06, 2017 | 48.79 | 49.22 | 48.63 | 49.14 | 409,153 | +0.21(+0.43%) |
Apr 05, 2017 | 48.86 | 49.14 | 48.78 | 48.93 | 223,722 | +0.13(+0.26%) |
Apr 04, 2017 | 48.85 | 49.19 | 48.76 | 48.80 | 410,347 | -0.12(-0.24%) |
Apr 03, 2017 | 48.71 | 48.99 | 48.54 | 48.92 | 570,003 | +0.19(+0.39%) |
Mar 31, 2017 | 48.36 | 48.88 | 48.36 | 48.73 | 1,054,569 | +0.27(+0.55%) |
Mar 30, 2017 | 48.35 | 48.52 | 47.96 | 48.46 | 648,711 | +0.07(+0.15%) |
Mar 29, 2017 | 48.24 | 48.41 | 48.04 | 48.39 | 671,033 | +0.20(+0.41%) |
Mar 28, 2017 | 48.00 | 48.26 | 47.65 | 48.19 | 370,697 | +0.18(+0.38%) |
Mar 27, 2017 | 48.29 | 48.61 | 47.87 | 48.01 | 455,711 | -0.45(-0.94%) |
Mar 24, 2017 | 48.67 | 48.81 | 48.41 | 48.47 | 571,160 | -0.10(-0.21%) |
Mar 23, 2017 | 48.23 | 48.91 | 48.21 | 48.57 | 519,574 | +0.33(+0.68%) |
Mar 22, 2017 | 48.24 | 48.31 | 47.73 | 48.24 | 553,613 | +0.06(+0.13%) |
Mar 21, 2017 | 48.36 | 48.55 | 48.10 | 48.18 | 441,788 | -0.10(-0.21%) |
Mar 20, 2017 | 48.21 | 48.49 | 48.20 | 48.28 | 356,485 | +0.03(+0.05%) |
Mar 17, 2017 | 48.18 | 48.48 | 48.01 | 48.25 | 449,890 | +0.16(+0.34%) |
Mar 16, 2017 | 48.14 | 48.41 | 47.98 | 48.09 | 793,058 | -0.12(-0.25%) |
Mar 15, 2017 | 47.38 | 48.43 | 47.37 | 48.21 | 267,156 | +0.96(+2.04%) |
Mar 14, 2017 | 47.21 | 47.35 | 46.97 | 47.25 | 467,780 | -0.01(-0.02%) |
Mar 13, 2017 | 47.13 | 47.51 | 47.11 | 47.26 | 413,406 | +0.10(+0.21%) |
Mar 10, 2017 | 47.62 | 47.87 | 46.91 | 47.16 | 816,207 | -0.23(-0.49%) |
Mar 09, 2017 | 48.05 | 48.22 | 47.26 | 47.39 | 662,158 | -0.66(-1.38%) |
Mar 08, 2017 | 48.60 | 48.60 | 48.02 | 48.06 | 279,632 | -0.81(-1.67%) |
Mar 07, 2017 | 48.99 | 49.07 | 48.61 | 48.87 | 290,000 | -0.20(-0.41%) |
Mar 06, 2017 | 49.04 | 49.28 | 48.77 | 49.07 | 277,057 | -0.16(-0.32%) |
Mar 03, 2017 | 49.38 | 49.41 | 48.74 | 49.22 | 313,547 | -0.20(-0.40%) |
Mar 02, 2017 | 49.58 | 49.67 | 49.26 | 49.42 | 347,510 | -0.21(-0.43%) |
Mar 01, 2017 | 49.68 | 49.97 | 49.46 | 49.64 | 459,878 | -0.23(-0.46%) |
Feb 28, 2017 | 50.04 | 50.12 | 49.72 | 49.86 | 715,924 | -0.28(-0.56%) |
Feb 27, 2017 | 49.93 | 50.36 | 49.90 | 50.14 | 298,098 | +0.23(+0.47%) |
Feb 24, 2017 | 49.65 | 49.94 | 49.42 | 49.91 | 247,130 | +0.27(+0.54%) |
Feb 23, 2017 | 49.43 | 49.68 | 49.17 | 49.65 | 492,440 | +0.36(+0.73%) |
Feb 22, 2017 | 49.53 | 49.68 | 49.04 | 49.29 | 951,263 | -0.14(-0.28%) |
Feb 21, 2017 | 48.79 | 49.51 | 48.71 | 49.43 | 952,323 | +0.58(+1.18%) |
Feb 17, 2017 | 48.85 | 48.85 | 48.85 | 0 | +0.15(+0.30%) | |
Feb 16, 2017 | 48.47 | 49.06 | 48.47 | 48.71 | 420,167 | +0.26(+0.54%) |
Feb 15, 2017 | 48.46 | 48.53 | 47.99 | 48.44 | 379,585 | -0.16(-0.34%) |
Feb 14, 2017 | 48.74 | 48.81 | 48.16 | 48.61 | 579,045 | -0.25(-0.52%) |
Feb 13, 2017 | 48.91 | 49.09 | 48.54 | 48.86 | 276,124 | +0.03(+0.07%) |
Feb 10, 2017 | 48.46 | 48.85 | 48.33 | 48.83 | 224,308 | +0.31(+0.65%) |
Feb 09, 2017 | 48.43 | 48.64 | 48.32 | 48.51 | 610,387 | +0.04(+0.09%) |
Feb 08, 2017 | 47.95 | 48.54 | 47.95 | 48.47 | 263,128 | +0.48(+1.00%) |
Feb 07, 2017 | 48.11 | 48.35 | 47.91 | 47.99 | 242,034 | -0.13(-0.26%) |
Feb 06, 2017 | 48.20 | 48.36 | 48.00 | 48.11 | 337,013 | -0.08(-0.16%) |
Feb 03, 2017 | 48.32 | 48.48 | 48.05 | 48.19 | 402,607 | +0.14(+0.29%) |
Feb 02, 2017 | 47.50 | 48.09 | 47.48 | 48.05 | 519,380 | +0.62(+1.31%) |
Feb 01, 2017 | 48.06 | 48.37 | 47.43 | 47.43 | 712,759 | -0.71(-1.47%) |
Jan 31, 2017 | 47.74 | 48.45 | 47.74 | 48.14 | 460,347 | +0.33(+0.70%) |
Jan 30, 2017 | 47.89 | 48.01 | 47.63 | 47.80 | 806,555 | -0.19(-0.40%) |
Jan 27, 2017 | 48.50 | 48.62 | 47.82 | 48.00 | 279,298 | -0.41(-0.85%) |
Jan 26, 2017 | 48.38 | 48.77 | 48.37 | 48.41 | 284,330 | -0.07(-0.15%) |
Jan 25, 2017 | 48.88 | 48.99 | 48.36 | 48.48 | 383,136 | -0.44(-0.89%) |
Jan 24, 2017 | 48.99 | 49.20 | 48.77 | 48.92 | 482,299 | -0.07(-0.14%) |
Jan 23, 2017 | 48.60 | 49.09 | 48.54 | 48.99 | 299,177 | +0.38(+0.79%) |
Jan 20, 2017 | 48.28 | 48.64 | 48.10 | 48.60 | 463,384 | +0.33(+0.69%) |
Jan 19, 2017 | 48.48 | 48.51 | 48.15 | 48.27 | 268,804 | -0.41(-0.84%) |
Jan 18, 2017 | 48.48 | 48.87 | 48.45 | 48.68 | 220,347 | +0.10(+0.20%) |
Jan 17, 2017 | 48.32 | 48.59 | 48.30 | 48.58 | 365,040 | +0.39(+0.80%) |
Jan 13, 2017 | 48.19 | 48.19 | 48.19 | 0 | -0.13(-0.26%) | |
Jan 12, 2017 | 48.10 | 48.36 | 47.66 | 48.32 | 650,447 | +0.23(+0.47%) |
Jan 11, 2017 | 48.41 | 48.46 | 48.04 | 48.09 | 554,403 | -0.34(-0.70%) |
Jan 10, 2017 | 49.03 | 49.03 | 48.42 | 48.43 | 530,971 | -0.62(-1.26%) |
Jan 09, 2017 | 49.55 | 49.55 | 49.03 | 49.05 | 603,721 | -0.42(-0.85%) |
Jan 06, 2017 | 49.25 | 49.67 | 49.12 | 49.47 | 637,238 | +0.08(+0.17%) |
Jan 05, 2017 | 48.84 | 49.40 | 48.43 | 49.39 | 475,029 | +0.33(+0.67%) |
Jan 04, 2017 | 48.41 | 49.15 | 48.37 | 49.06 | 950,450 | +0.70(+1.45%) |
Jan 03, 2017 | 48.43 | 48.47 | 47.98 | 48.36 | 722,815 | +0.06(+0.13%) |
Dec 30, 2016 | 48.29 | 48.29 | 48.29 | 0 | +0.64(+1.34%) | |
Dec 29, 2016 | 47.30 | 47.80 | 47.03 | 47.65 | 617,382 | +0.52(+1.11%) |
Dec 28, 2016 | 47.53 | 47.53 | 47.00 | 47.13 | 291,236 | -0.31(-0.65%) |
Dec 27, 2016 | 47.35 | 47.62 | 47.17 | 47.44 | 316,492 | +0.10(+0.20%) |
Dec 23, 2016 | 47.34 | 47.34 | 47.34 | 0 | +0.10(+0.22%) | |
Dec 22, 2016 | 47.25 | 47.29 | 46.75 | 47.24 | 649,256 | -0.06(-0.13%) |
Dec 21, 2016 | 48.05 | 48.33 | 47.29 | 47.30 | 420,456 | -0.71(-1.48%) |
Dec 20, 2016 | 47.99 | 48.26 | 47.73 | 48.02 | 356,735 | +0.02(+0.05%) |
Dec 19, 2016 | 47.78 | 48.18 | 47.73 | 47.99 | 288,070 | +0.51(+1.08%) |
Dec 16, 2016 | 46.94 | 47.76 | 46.94 | 47.48 | 851,836 | +0.75(+1.60%) |
Dec 15, 2016 | 47.08 | 47.37 | 46.62 | 46.73 | 521,303 | -0.32(-0.69%) |
Dec 14, 2016 | 48.18 | 48.18 | 47.01 | 47.06 | 2,904,545 | -0.99(-2.06%) |
Dec 13, 2016 | 48.22 | 48.28 | 47.69 | 48.04 | 2,556,965 | +0.07(+0.15%) |
Dec 12, 2016 | 47.46 | 48.03 | 47.38 | 47.97 | 657,804 | +0.45(+0.95%) |
Dec 09, 2016 | 47.69 | 48.08 | 47.47 | 47.52 | 2,122,481 | -0.10(-0.21%) |
Dec 08, 2016 | 47.12 | 47.77 | 46.94 | 47.62 | 456,702 | +0.27(+0.57%) |
Dec 07, 2016 | 46.48 | 47.42 | 46.38 | 47.35 | 2,330,402 | +0.97(+2.10%) |
Dec 06, 2016 | 46.29 | 46.62 | 46.09 | 46.37 | 455,287 | +0.25(+0.54%) |
Dec 05, 2016 | 45.86 | 46.15 | 45.63 | 46.13 | 958,487 | +0.33(+0.73%) |
Dec 02, 2016 | 45.53 | 46.29 | 45.53 | 45.79 | 2,104,278 | +0.46(+1.01%) |
Dec 01, 2016 | 45.87 | 45.91 | 45.12 | 45.33 | 546,568 | -0.76(-1.65%) |
Nov 30, 2016 | 46.15 | 46.40 | 45.83 | 46.09 | 1,602,295 | -0.41(-0.87%) |
Nov 29, 2016 | 46.06 | 46.83 | 46.06 | 46.50 | 1,009,672 | +0.36(+0.78%) |
Nov 28, 2016 | 45.79 | 46.38 | 45.79 | 46.14 | 547,440 | +0.35(+0.76%) |
Nov 25, 2016 | 45.67 | 46.10 | 45.67 | 45.79 | 264,412 | +0.19(+0.41%) |
Nov 23, 2016 | 45.61 | 45.61 | 45.61 | 0 | -0.27(-0.59%) | |
Nov 22, 2016 | 45.27 | 45.92 | 45.15 | 45.88 | 771,647 | +0.76(+1.68%) |
Nov 21, 2016 | 45.36 | 45.75 | 45.05 | 45.12 | 489,495 | -0.15(-0.34%) |
Nov 18, 2016 | 45.31 | 45.47 | 45.02 | 45.27 | 1,230,448 | +0.05(+0.12%) |
Nov 17, 2016 | 45.70 | 46.01 | 45.14 | 45.22 | 1,018,294 | -0.55(-1.20%) |
Nov 16, 2016 | 45.95 | 46.11 | 45.40 | 45.77 | 1,122,918 | -0.21(-0.45%) |
Nov 15, 2016 | 46.51 | 46.95 | 45.69 | 45.97 | 1,376,088 | -0.50(-1.08%) |
Nov 14, 2016 | 45.20 | 46.62 | 44.93 | 46.47 | 3,030,804 | +1.21(+2.67%) |
Nov 11, 2016 | 45.02 | 45.91 | 45.02 | 45.26 | 932,523 | +0.13(+0.29%) |
Nov 10, 2016 | 45.73 | 45.74 | 44.38 | 45.13 | 1,316,724 | -0.64(-1.41%) |
Nov 09, 2016 | 45.47 | 46.17 | 44.91 | 45.78 | 852,941 | -0.87(-1.86%) |
Nov 08, 2016 | 46.29 | 46.78 | 46.12 | 46.65 | 520,953 | +0.31(+0.68%) |
Nov 07, 2016 | 46.02 | 46.37 | 45.82 | 46.33 | 509,516 | +0.78(+1.72%) |
Nov 04, 2016 | 45.25 | 45.65 | 45.00 | 45.55 | 651,555 | +0.43(+0.95%) |
Nov 03, 2016 | 45.40 | 45.49 | 45.06 | 45.12 | 950,729 | -0.34(-0.76%) |
Nov 02, 2016 | 46.08 | 46.16 | 45.46 | 45.46 | 580,888 | -0.63(-1.37%) |
Nov 01, 2016 | 47.00 | 47.10 | 45.94 | 46.09 | 733,217 | -1.06(-2.25%) |
Oct 31, 2016 | 46.59 | 47.18 | 46.36 | 47.15 | 1,258,250 | +0.81(+1.74%) |
Oct 28, 2016 | 46.25 | 46.74 | 46.18 | 46.35 | 697,902 | +0.15(+0.32%) |
Oct 27, 2016 | 47.32 | 47.35 | 46.03 | 46.20 | 634,129 | -1.27(-2.67%) |
Oct 26, 2016 | 47.81 | 47.81 | 47.08 | 47.47 | 355,333 | -0.47(-0.98%) |
Oct 25, 2016 | 47.88 | 48.02 | 47.64 | 47.93 | 209,726 | -0.09(-0.19%) |
Oct 24, 2016 | 48.13 | 48.53 | 47.85 | 48.02 | 735,823 | +0.06(+0.13%) |
Oct 21, 2016 | 47.90 | 48.04 | 47.77 | 47.96 | 733,381 | -0.21(-0.44%) |
Oct 20, 2016 | 48.31 | 48.53 | 47.97 | 48.17 | 787,038 | -0.10(-0.21%) |
Oct 19, 2016 | 48.22 | 48.28 | 47.90 | 48.27 | 1,188,373 | +0.08(+0.17%) |
Oct 18, 2016 | 48.25 | 48.46 | 48.06 | 48.19 | 289,382 | +0.32(+0.68%) |
Oct 17, 2016 | 47.94 | 48.13 | 47.79 | 47.87 | 789,417 | +0.05(+0.11%) |
Oct 14, 2016 | 48.06 | 48.31 | 47.69 | 47.81 | 536,605 | -0.17(-0.35%) |
Oct 13, 2016 | 47.47 | 48.05 | 47.35 | 47.98 | 333,830 | +0.29(+0.60%) |
Oct 12, 2016 | 47.25 | 47.70 | 47.19 | 47.70 | 264,850 | +0.53(+1.12%) |
Oct 11, 2016 | 47.53 | 47.61 | 47.06 | 47.17 | 657,075 | -0.46(-0.97%) |
Oct 10, 2016 | 47.43 | 47.82 | 47.33 | 47.63 | 417,871 | +0.26(+0.54%) |
Oct 07, 2016 | 47.70 | 48.27 | 47.20 | 47.37 | 1,020,200 | -0.10(-0.20%) |
Oct 06, 2016 | 47.35 | 47.84 | 46.73 | 47.47 | 1,628,577 | +0.08(+0.16%) |
Oct 05, 2016 | 48.40 | 48.64 | 47.29 | 47.39 | 886,409 | -0.94(-1.94%) |
Oct 04, 2016 | 49.00 | 49.01 | 48.04 | 48.33 | 669,065 | -0.67(-1.36%) |
Oct 03, 2016 | 49.74 | 49.88 | 48.95 | 49.00 | 2,939,717 | -1.04(-2.09%) |
Sep 30, 2016 | 50.69 | 50.90 | 50.03 | 50.04 | 570,056 | -0.34(-0.67%) |
Sep 29, 2016 | 50.91 | 51.03 | 50.25 | 50.38 | 369,891 | -0.68(-1.34%) |
Sep 28, 2016 | 50.77 | 51.11 | 50.65 | 51.06 | 343,141 | +0.35(+0.69%) |
Sep 27, 2016 | 51.31 | 51.31 | 50.62 | 50.72 | 878,659 | -0.44(-0.87%) |
Sep 26, 2016 | 50.93 | 51.28 | 50.78 | 51.16 | 317,484 | +0.11(+0.22%) |
Sep 23, 2016 | 50.76 | 51.25 | 50.32 | 51.04 | 292,988 | +0.16(+0.31%) |
Sep 22, 2016 | 50.34 | 50.95 | 50.34 | 50.89 | 505,794 | +0.90(+1.79%) |
Sep 21, 2016 | 49.37 | 50.07 | 48.80 | 49.99 | 267,410 | +0.59(+1.19%) |
Sep 20, 2016 | 49.67 | 49.73 | 49.37 | 49.41 | 371,016 | -0.05(-0.10%) |
Sep 19, 2016 | 49.14 | 49.48 | 49.14 | 49.45 | 371,382 | +0.45(+0.92%) |
Sep 16, 2016 | 48.79 | 49.05 | 48.65 | 49.00 | 259,866 | -0.01(-0.03%) |
Sep 15, 2016 | 48.77 | 49.08 | 48.49 | 49.02 | 680,408 | +0.23(+0.48%) |
Sep 14, 2016 | 48.97 | 49.04 | 48.65 | 48.78 | 464,127 | +0.17(+0.35%) |
Sep 13, 2016 | 49.59 | 49.59 | 48.51 | 48.61 | 877,024 | -1.23(-2.46%) |
Sep 12, 2016 | 48.97 | 50.06 | 48.97 | 49.84 | 917,135 | +0.65(+1.33%) |
Sep 09, 2016 | 50.55 | 50.62 | 49.18 | 49.19 | 740,169 | -1.93(-3.77%) |
Sep 08, 2016 | 51.60 | 51.60 | 51.08 | 51.12 | 311,712 | -0.66(-1.27%) |
Sep 07, 2016 | 51.55 | 51.81 | 51.25 | 51.77 | 268,960 | +0.27(+0.52%) |
Sep 06, 2016 | 51.20 | 51.51 | 50.89 | 51.51 | 440,139 | +0.40(+0.78%) |
Sep 02, 2016 | 51.01 | 51.11 | 51.11 | 51.11 | 441,053 | +0.36(+0.71%) |
Sep 01, 2016 | 50.80 | 50.96 | 50.55 | 50.75 | 517,254 | -0.15(-0.29%) |
Aug 31, 2016 | 50.77 | 51.04 | 50.58 | 50.90 | 316,627 | +0.07(+0.14%) |
Aug 30, 2016 | 50.97 | 51.05 | 50.39 | 50.83 | 1,995,794 | -0.16(-0.31%) |
Aug 29, 2016 | 50.58 | 51.09 | 50.47 | 50.98 | 337,100 | +0.53(+1.05%) |
Aug 26, 2016 | 51.04 | 51.37 | 50.10 | 50.45 | 595,122 | -0.50(-0.98%) |
Aug 25, 2016 | 50.77 | 51.30 | 50.75 | 50.95 | 301,094 | +0.23(+0.46%) |
Aug 24, 2016 | 51.06 | 51.06 | 50.47 | 50.72 | 272,790 | -0.23(-0.46%) |
Aug 23, 2016 | 51.16 | 51.25 | 50.95 | 50.95 | 202,945 | -0.05(-0.09%) |
Aug 22, 2016 | 50.76 | 51.08 | 50.76 | 51.00 | 266,977 | +0.23(+0.46%) |
Aug 19, 2016 | 51.09 | 51.16 | 50.63 | 50.76 | 289,712 | -0.45(-0.88%) |
Aug 18, 2016 | 51.29 | 51.42 | 51.01 | 51.21 | 467,161 | -0.11(-0.21%) |
Aug 17, 2016 | 51.11 | 51.36 | 50.73 | 51.32 | 438,221 | +0.19(+0.37%) |
Aug 16, 2016 | 51.61 | 51.61 | 51.06 | 51.13 | 275,458 | -0.55(-1.07%) |
Aug 15, 2016 | 51.75 | 51.99 | 51.57 | 51.69 | 328,813 | -0.07(-0.13%) |
Aug 12, 2016 | 51.62 | 52.22 | 51.62 | 51.75 | 364,526 | +0.20(+0.39%) |
Aug 11, 2016 | 52.27 | 52.27 | 51.28 | 51.55 | 431,833 | -0.63(-1.22%) |
Aug 10, 2016 | 52.29 | 52.47 | 52.01 | 52.19 | 623,878 | -0.05(-0.10%) |
Aug 09, 2016 | 51.97 | 52.27 | 51.59 | 52.24 | 378,604 | +0.28(+0.55%) |
Aug 08, 2016 | 51.80 | 52.16 | 51.69 | 51.95 | 382,895 | +0.14(+0.27%) |
Aug 05, 2016 | 51.86 | 51.99 | 51.66 | 51.81 | 450,676 | -0.02(-0.04%) |
Aug 04, 2016 | 52.01 | 52.03 | 51.68 | 51.83 | 386,401 | -0.13(-0.25%) |
Aug 03, 2016 | 52.30 | 52.30 | 51.69 | 51.96 | 599,705 | -0.30(-0.58%) |
Aug 02, 2016 | 53.14 | 53.14 | 52.14 | 52.26 | 673,449 | -0.93(-1.75%) |