Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 55.01 | 55.25 | 54.68 | 54.82 | 979,867 | +0.00(+0.00%) |
Aug 30, 2017 | 54.17 | 55.22 | 54.13 | 54.82 | 858,524 | +0.70(+1.30%) |
Aug 29, 2017 | 54.11 | 54.66 | 53.74 | 54.12 | 1,227,143 | -0.17(-0.31%) |
Aug 28, 2017 | 55.59 | 55.69 | 54.26 | 54.28 | 896,403 | -1.18(-2.13%) |
Aug 25, 2017 | 55.37 | 55.61 | 55.08 | 55.46 | 703,160 | +0.25(+0.46%) |
Aug 24, 2017 | 55.89 | 55.97 | 55.11 | 55.21 | 398,683 | -0.46(-0.82%) |
Aug 23, 2017 | 56.05 | 56.26 | 55.62 | 55.67 | 441,674 | -0.52(-0.92%) |
Aug 22, 2017 | 55.57 | 56.22 | 55.27 | 56.18 | 563,567 | +0.76(+1.37%) |
Aug 21, 2017 | 56.32 | 56.59 | 55.39 | 55.42 | 574,926 | -0.94(-1.66%) |
Aug 18, 2017 | 56.32 | 56.75 | 56.11 | 56.36 | 961,881 | -0.44(-0.77%) |
Aug 17, 2017 | 56.82 | 57.36 | 56.73 | 56.80 | 715,092 | -0.20(-0.36%) |
Aug 16, 2017 | 56.69 | 57.23 | 56.60 | 57.00 | 372,509 | +0.43(+0.76%) |
Aug 15, 2017 | 56.79 | 56.98 | 56.40 | 56.57 | 441,911 | -0.20(-0.36%) |
Aug 14, 2017 | 56.48 | 57.28 | 56.33 | 56.78 | 783,773 | +0.65(+1.16%) |
Aug 11, 2017 | 55.60 | 56.53 | 55.60 | 56.12 | 925,207 | +0.25(+0.45%) |
Aug 10, 2017 | 55.29 | 56.22 | 55.28 | 55.87 | 1,111,803 | +0.25(+0.46%) |
Aug 09, 2017 | 55.28 | 55.79 | 55.28 | 55.62 | 853,638 | +0.03(+0.05%) |
Aug 08, 2017 | 55.96 | 56.24 | 55.52 | 55.59 | 823,951 | -0.53(-0.94%) |
Aug 07, 2017 | 56.14 | 56.29 | 55.85 | 56.11 | 813,299 | +0.15(+0.26%) |
Aug 04, 2017 | 56.53 | 55.83 | 55.97 | 1,106,902 | -0.22(-0.40%) | |
Aug 03, 2017 | 55.69 | 56.34 | 54.19 | 56.19 | 1,658,585 | +0.77(+1.39%) |
Aug 02, 2017 | 54.90 | 55.50 | 54.63 | 55.42 | 1,747,259 | +0.49(+0.89%) |
Aug 01, 2017 | 54.90 | 55.25 | 54.81 | 54.93 | 926,909 | +0.27(+0.50%) |
Jul 31, 2017 | 54.77 | 54.99 | 54.33 | 54.66 | 853,162 | +0.05(+0.09%) |
Jul 28, 2017 | 55.32 | 55.54 | 54.36 | 54.61 | 529,625 | -0.71(-1.29%) |
Jul 27, 2017 | 55.32 | 55.56 | 54.86 | 55.32 | 858,758 | +0.00(+0.00%) |
Jul 26, 2017 | 55.56 | 55.67 | 55.21 | 55.32 | 572,231 | -0.13(-0.23%) |
Jul 25, 2017 | 55.78 | 56.05 | 55.36 | 55.45 | 814,389 | +0.16(+0.28%) |
Jul 24, 2017 | 55.74 | 55.92 | 55.18 | 55.29 | 756,241 | -0.45(-0.80%) |
Jul 21, 2017 | 55.89 | 56.13 | 55.56 | 55.74 | 719,928 | -0.17(-0.30%) |
Jul 20, 2017 | 56.79 | 55.52 | 55.91 | 802,869 | -0.81(-1.43%) | |
Jul 19, 2017 | 56.49 | 57.07 | 56.24 | 56.72 | 1,073,602 | +0.54(+0.95%) |
Jul 18, 2017 | 56.09 | 56.65 | 55.93 | 56.18 | 1,165,067 | -0.12(-0.21%) |
Jul 17, 2017 | 56.11 | 56.56 | 55.41 | 56.30 | 1,083,769 | +0.14(+0.24%) |
Jul 14, 2017 | 56.18 | 56.46 | 55.99 | 56.16 | 1,245,828 | -0.27(-0.48%) |
Jul 13, 2017 | 56.90 | 57.21 | 56.34 | 56.44 | 559,258 | -0.19(-0.33%) |
Jul 12, 2017 | 56.87 | 57.22 | 56.57 | 56.62 | 1,122,572 | -0.22(-0.39%) |
Jul 11, 2017 | 56.75 | 56.90 | 56.60 | 56.84 | 859,724 | +0.12(+0.21%) |
Jul 10, 2017 | 56.35 | 56.83 | 56.07 | 56.73 | 1,155,337 | +0.60(+1.08%) |
Jul 07, 2017 | 55.66 | 56.34 | 55.56 | 56.12 | 782,238 | +0.67(+1.21%) |
Jul 06, 2017 | 54.89 | 55.58 | 54.72 | 55.45 | 951,198 | +0.28(+0.51%) |
Jul 05, 2017 | 55.41 | 55.65 | 54.84 | 55.17 | 1,001,281 | -0.15(-0.26%) |
Jul 03, 2017 | 55.69 | 55.88 | 55.26 | 55.31 | 555,713 | -0.25(-0.46%) |
Jun 30, 2017 | 55.22 | 55.77 | 55.18 | 55.57 | 744,064 | +0.45(+0.81%) |
Jun 29, 2017 | 56.57 | 56.73 | 55.10 | 55.12 | 907,405 | -1.40(-2.48%) |
Jun 28, 2017 | 56.53 | 56.97 | 56.32 | 56.52 | 733,189 | +0.34(+0.61%) |
Jun 27, 2017 | 56.60 | 56.79 | 56.07 | 56.18 | 737,835 | -0.48(-0.84%) |
Jun 26, 2017 | 56.33 | 57.23 | 55.96 | 56.66 | 1,020,256 | +1.06(+1.91%) |
Jun 23, 2017 | 56.00 | 56.66 | 55.58 | 55.60 | 1,609,147 | -0.33(-0.59%) |
Jun 22, 2017 | 56.35 | 56.58 | 55.69 | 55.93 | 889,617 | -0.42(-0.74%) |
Jun 21, 2017 | 56.67 | 57.32 | 56.19 | 56.35 | 988,867 | -0.26(-0.46%) |
Jun 20, 2017 | 56.24 | 57.07 | 56.07 | 56.61 | 1,075,884 | +0.31(+0.55%) |
Jun 19, 2017 | 56.65 | 56.83 | 55.97 | 56.30 | 1,093,315 | +0.00(+0.00%) |
Jun 16, 2017 | 56.34 | 56.53 | 56.16 | 56.30 | 641,834 | -0.27(-0.48%) |
Jun 15, 2017 | 56.15 | 56.58 | 55.84 | 56.57 | 664,539 | +0.11(+0.19%) |
Jun 14, 2017 | 56.95 | 57.04 | 56.32 | 56.46 | 718,807 | -0.05(-0.09%) |
Jun 13, 2017 | 56.38 | 56.57 | 55.95 | 56.51 | 1,230,356 | +0.29(+0.52%) |
Jun 12, 2017 | 56.46 | 56.64 | 55.53 | 56.22 | 753,243 | -0.24(-0.43%) |
Jun 09, 2017 | 56.53 | 57.16 | 56.05 | 56.46 | 593,296 | -0.18(-0.31%) |
Jun 08, 2017 | 56.97 | 57.13 | 56.30 | 56.64 | 616,407 | -0.16(-0.27%) |
Jun 07, 2017 | 56.44 | 56.88 | 56.34 | 56.80 | 739,057 | +0.52(+0.92%) |
Jun 06, 2017 | 56.39 | 56.72 | 56.16 | 56.28 | 677,552 | -0.35(-0.62%) |
Jun 05, 2017 | 57.25 | 57.46 | 56.52 | 56.63 | 582,133 | -0.65(-1.14%) |
Jun 02, 2017 | 56.78 | 57.33 | 56.64 | 57.28 | 719,146 | +0.14(+0.24%) |
Jun 01, 2017 | 56.64 | 57.16 | 56.42 | 57.15 | 1,024,681 | +0.62(+1.10%) |
May 31, 2017 | 56.45 | 56.69 | 56.11 | 56.52 | 735,758 | +0.06(+0.10%) |
May 30, 2017 | 56.91 | 57.03 | 56.41 | 56.46 | 765,528 | -0.65(-1.14%) |
May 26, 2017 | 56.56 | 57.17 | 56.09 | 57.12 | 1,660,387 | +0.48(+0.84%) |
May 25, 2017 | 55.56 | 56.75 | 55.48 | 56.64 | 1,021,576 | +1.09(+1.97%) |
May 24, 2017 | 55.13 | 55.61 | 54.61 | 55.55 | 607,487 | +0.58(+1.06%) |
May 23, 2017 | 55.47 | 55.77 | 54.91 | 54.96 | 670,531 | -0.17(-0.30%) |
May 22, 2017 | 54.83 | 55.21 | 54.64 | 55.13 | 1,163,647 | +0.46(+0.84%) |
May 19, 2017 | 54.81 | 55.06 | 54.36 | 54.67 | 1,343,187 | -0.21(-0.39%) |
May 18, 2017 | 54.27 | 55.01 | 53.98 | 54.89 | 1,367,159 | +0.35(+0.64%) |
May 17, 2017 | 54.43 | 54.90 | 53.94 | 54.53 | 1,018,265 | -0.31(-0.57%) |
May 16, 2017 | 54.64 | 55.24 | 54.40 | 54.85 | 901,481 | +0.01(+0.02%) |
May 15, 2017 | 54.53 | 55.28 | 54.51 | 54.84 | 940,581 | +0.08(+0.14%) |
May 12, 2017 | 54.93 | 55.23 | 54.64 | 54.76 | 1,209,165 | -0.25(-0.46%) |
May 11, 2017 | 55.24 | 55.37 | 54.84 | 55.01 | 1,023,035 | -0.42(-0.76%) |
May 10, 2017 | 54.66 | 55.50 | 54.64 | 55.43 | 1,252,752 | +0.75(+1.37%) |
May 09, 2017 | 54.11 | 54.70 | 53.85 | 54.68 | 1,704,248 | +0.57(+1.06%) |
May 08, 2017 | 54.31 | 54.54 | 53.62 | 54.11 | 1,222,196 | -0.35(-0.64%) |
May 05, 2017 | 54.41 | 54.78 | 54.21 | 54.46 | 1,229,340 | +0.16(+0.29%) |
May 04, 2017 | 53.25 | 55.00 | 53.14 | 54.30 | 2,396,212 | +1.22(+2.30%) |
May 03, 2017 | 50.17 | 53.65 | 50.17 | 53.08 | 4,428,423 | +4.19(+8.57%) |
May 02, 2017 | 48.83 | 49.08 | 48.65 | 48.89 | 1,844,028 | +0.01(+0.02%) |
May 01, 2017 | 48.80 | 49.16 | 48.78 | 48.88 | 897,995 | +0.15(+0.30%) |
Apr 28, 2017 | 49.19 | 49.19 | 48.20 | 48.73 | 1,509,768 | -0.39(-0.79%) |
Apr 27, 2017 | 48.86 | 49.41 | 48.18 | 49.12 | 2,011,270 | -0.20(-0.40%) |
Apr 26, 2017 | 48.66 | 49.60 | 48.52 | 49.32 | 1,684,725 | +0.74(+1.52%) |
Apr 25, 2017 | 48.63 | 48.72 | 48.20 | 48.58 | 1,333,375 | +0.19(+0.38%) |
Apr 24, 2017 | 48.52 | 48.59 | 48.16 | 48.39 | 1,288,844 | +0.38(+0.79%) |
Apr 21, 2017 | 47.63 | 48.39 | 47.50 | 48.01 | 1,608,309 | +0.25(+0.53%) |
Apr 20, 2017 | 47.72 | 47.88 | 47.38 | 47.76 | 1,450,820 | +0.04(+0.08%) |
Apr 19, 2017 | 47.96 | 48.07 | 47.40 | 47.72 | 1,043,778 | +0.07(+0.14%) |
Apr 18, 2017 | 47.50 | 47.82 | 47.27 | 47.65 | 1,160,926 | -0.05(-0.10%) |
Apr 17, 2017 | 48.07 | 48.14 | 47.49 | 47.70 | 2,019,038 | -0.05(-0.10%) |
Apr 13, 2017 | 47.35 | 48.53 | 47.31 | 47.75 | 2,201,482 | +0.15(+0.31%) |
Apr 12, 2017 | 46.78 | 47.74 | 46.78 | 47.60 | 2,183,860 | +0.62(+1.33%) |
Apr 11, 2017 | 46.81 | 47.20 | 46.71 | 46.98 | 1,042,161 | -0.15(-0.31%) |
Apr 10, 2017 | 46.65 | 47.20 | 46.60 | 47.13 | 734,821 | +0.54(+1.15%) |
Apr 07, 2017 | 46.41 | 46.87 | 46.29 | 46.59 | 837,498 | +0.12(+0.25%) |
Apr 06, 2017 | 46.35 | 46.73 | 46.10 | 46.47 | 871,824 | +0.15(+0.32%) |
Apr 05, 2017 | 46.42 | 46.66 | 46.04 | 46.33 | 1,491,166 | +0.01(+0.02%) |
Apr 04, 2017 | 46.82 | 47.04 | 46.24 | 46.32 | 989,351 | -0.58(-1.25%) |
Apr 03, 2017 | 47.26 | 47.55 | 46.62 | 46.90 | 670,919 | -0.44(-0.93%) |
Mar 31, 2017 | 47.12 | 47.47 | 46.56 | 47.34 | 868,145 | +0.34(+0.73%) |
Mar 30, 2017 | 46.81 | 47.11 | 46.59 | 47.00 | 910,706 | +0.23(+0.50%) |
Mar 29, 2017 | 46.62 | 46.90 | 46.41 | 46.77 | 539,986 | -0.04(-0.08%) |
Mar 28, 2017 | 46.16 | 47.10 | 46.12 | 46.81 | 863,730 | +0.51(+1.09%) |
Mar 27, 2017 | 46.55 | 46.72 | 46.00 | 46.30 | 852,405 | -0.62(-1.33%) |
Mar 24, 2017 | 47.27 | 47.57 | 46.60 | 46.92 | 501,474 | -0.21(-0.46%) |
Mar 23, 2017 | 46.97 | 47.31 | 46.86 | 47.14 | 612,670 | +0.19(+0.39%) |
Mar 22, 2017 | 47.19 | 47.46 | 46.81 | 46.95 | 836,260 | -0.23(-0.50%) |
Mar 21, 2017 | 48.62 | 48.82 | 46.95 | 47.19 | 1,584,684 | -1.26(-2.60%) |
Mar 20, 2017 | 48.91 | 49.03 | 48.20 | 48.44 | 1,084,423 | -0.60(-1.23%) |
Mar 17, 2017 | 49.00 | 49.26 | 48.51 | 49.05 | 1,031,699 | -0.04(-0.08%) |
Mar 16, 2017 | 49.46 | 49.47 | 48.81 | 49.09 | 675,954 | -0.27(-0.55%) |
Mar 15, 2017 | 48.99 | 49.41 | 48.82 | 49.36 | 1,080,468 | +0.41(+0.84%) |
Mar 14, 2017 | 48.71 | 49.08 | 48.58 | 48.95 | 718,720 | +0.13(+0.26%) |
Mar 13, 2017 | 48.73 | 48.93 | 48.61 | 48.82 | 430,530 | +0.18(+0.36%) |
Mar 10, 2017 | 48.35 | 49.02 | 48.23 | 48.65 | 824,914 | +0.07(+0.14%) |
Mar 09, 2017 | 48.62 | 48.83 | 48.12 | 48.58 | 1,196,470 | -0.05(-0.10%) |
Mar 08, 2017 | 48.23 | 48.66 | 47.68 | 48.63 | 1,128,783 | +0.40(+0.83%) |
Mar 07, 2017 | 49.04 | 49.17 | 47.96 | 48.23 | 1,152,189 | -0.86(-1.75%) |
Mar 06, 2017 | 49.51 | 49.51 | 48.36 | 49.09 | 902,997 | -0.77(-1.54%) |
Mar 03, 2017 | 49.43 | 49.93 | 49.22 | 49.86 | 823,171 | +0.30(+0.61%) |
Mar 02, 2017 | 49.83 | 50.03 | 49.17 | 49.55 | 900,029 | -0.12(-0.24%) |
Mar 01, 2017 | 49.56 | 49.95 | 49.29 | 49.67 | 945,455 | +0.61(+1.25%) |
Feb 28, 2017 | 48.64 | 49.13 | 48.37 | 49.06 | 909,996 | +0.29(+0.60%) |
Feb 27, 2017 | 48.61 | 49.09 | 48.53 | 48.76 | 823,691 | +0.11(+0.22%) |
Feb 24, 2017 | 48.97 | 49.22 | 48.35 | 48.66 | 685,504 | -0.62(-1.27%) |
Feb 23, 2017 | 49.31 | 49.60 | 49.15 | 49.28 | 964,499 | -0.06(-0.12%) |
Feb 22, 2017 | 49.19 | 49.39 | 48.97 | 49.34 | 722,554 | +0.09(+0.18%) |
Feb 21, 2017 | 49.33 | 49.77 | 49.16 | 49.25 | 949,897 | -0.17(-0.34%) |
Feb 17, 2017 | 49.42 | 49.42 | 49.42 | 0 | +0.38(+0.78%) | |
Feb 16, 2017 | 48.52 | 49.07 | 48.42 | 49.04 | 1,361,509 | +0.67(+1.39%) |
Feb 15, 2017 | 48.01 | 48.57 | 47.83 | 48.36 | 1,091,331 | +0.23(+0.49%) |
Feb 14, 2017 | 47.81 | 48.20 | 47.61 | 48.13 | 894,185 | +0.19(+0.39%) |
Feb 13, 2017 | 48.00 | 48.23 | 47.80 | 47.95 | 1,325,694 | +0.16(+0.33%) |
Feb 10, 2017 | 47.90 | 48.17 | 47.74 | 47.79 | 2,048,884 | +0.07(+0.14%) |
Feb 09, 2017 | 47.97 | 48.32 | 47.41 | 47.72 | 1,422,087 | -0.45(-0.93%) |
Feb 08, 2017 | 48.09 | 48.38 | 47.83 | 48.17 | 1,725,694 | -0.11(-0.22%) |
Feb 07, 2017 | 48.04 | 48.37 | 47.86 | 48.28 | 1,485,870 | +0.12(+0.24%) |
Feb 06, 2017 | 48.85 | 48.88 | 48.04 | 48.16 | 2,309,293 | -1.05(-2.14%) |
Feb 03, 2017 | 49.51 | 51.51 | 47.85 | 49.21 | 3,821,418 | -0.71(-1.43%) |
Feb 02, 2017 | 50.03 | 50.35 | 49.17 | 49.92 | 2,016,851 | -0.32(-0.64%) |
Feb 01, 2017 | 49.87 | 50.89 | 49.63 | 50.25 | 1,494,056 | +0.51(+1.02%) |
Jan 31, 2017 | 49.53 | 49.84 | 48.91 | 49.74 | 1,515,508 | +0.31(+0.63%) |
Jan 30, 2017 | 50.04 | 50.04 | 48.57 | 49.43 | 1,528,857 | -0.80(-1.59%) |
Jan 27, 2017 | 50.20 | 50.40 | 49.89 | 50.23 | 2,443,296 | -0.03(-0.06%) |
Jan 26, 2017 | 51.06 | 51.08 | 50.15 | 50.26 | 1,303,141 | -0.47(-0.92%) |
Jan 25, 2017 | 51.40 | 51.63 | 50.70 | 50.72 | 1,265,863 | -0.33(-0.65%) |
Jan 24, 2017 | 50.50 | 51.18 | 50.21 | 51.05 | 824,037 | +0.69(+1.37%) |
Jan 23, 2017 | 50.00 | 50.42 | 49.71 | 50.36 | 853,074 | +0.63(+1.27%) |
Jan 20, 2017 | 49.47 | 49.73 | 49.20 | 49.73 | 1,322,077 | +0.26(+0.53%) |
Jan 19, 2017 | 50.44 | 50.44 | 49.33 | 49.47 | 1,101,648 | -0.84(-1.67%) |
Jan 18, 2017 | 49.60 | 50.37 | 49.46 | 50.30 | 1,238,973 | +0.69(+1.39%) |
Jan 17, 2017 | 49.35 | 49.77 | 48.91 | 49.61 | 967,590 | +0.08(+0.16%) |
Jan 13, 2017 | 49.53 | 49.53 | 49.53 | 0 | +0.34(+0.69%) | |
Jan 12, 2017 | 49.31 | 49.53 | 48.68 | 49.19 | 765,061 | -0.39(-0.79%) |
Jan 11, 2017 | 49.37 | 49.78 | 49.05 | 49.58 | 1,323,801 | +0.23(+0.47%) |
Jan 10, 2017 | 49.09 | 49.39 | 48.43 | 49.35 | 896,264 | +0.26(+0.54%) |
Jan 09, 2017 | 48.75 | 49.38 | 48.43 | 49.09 | 780,464 | +0.22(+0.46%) |
Jan 06, 2017 | 48.65 | 49.03 | 48.36 | 48.86 | 481,742 | +0.29(+0.60%) |
Jan 05, 2017 | 48.93 | 49.13 | 48.26 | 48.57 | 746,636 | -0.36(-0.74%) |
Jan 04, 2017 | 47.94 | 49.12 | 47.94 | 48.93 | 1,240,674 | +0.81(+1.68%) |
Jan 03, 2017 | 47.71 | 48.16 | 47.33 | 48.12 | 1,449,353 | +0.62(+1.31%) |
Dec 30, 2016 | 47.50 | 47.50 | 47.50 | 0 | -0.50(-1.04%) | |
Dec 29, 2016 | 48.52 | 48.68 | 47.75 | 47.99 | 849,427 | -0.34(-0.71%) |
Dec 28, 2016 | 49.21 | 49.21 | 48.30 | 48.34 | 716,678 | -0.64(-1.31%) |
Dec 27, 2016 | 49.09 | 49.28 | 48.69 | 48.98 | 677,604 | -0.04(-0.08%) |
Dec 23, 2016 | 49.02 | 49.02 | 49.02 | 0 | +0.17(+0.34%) | |
Dec 22, 2016 | 49.34 | 49.35 | 48.51 | 48.85 | 624,440 | -0.45(-0.91%) |
Dec 21, 2016 | 49.46 | 49.58 | 49.23 | 49.30 | 656,711 | -0.02(-0.04%) |
Dec 20, 2016 | 50.20 | 50.37 | 49.24 | 49.32 | 1,296,761 | -0.73(-1.46%) |
Dec 19, 2016 | 49.87 | 50.20 | 49.59 | 50.05 | 709,725 | -0.03(-0.06%) |
Dec 16, 2016 | 49.71 | 50.35 | 49.68 | 50.08 | 2,341,530 | +0.49(+0.98%) |
Dec 15, 2016 | 49.27 | 50.05 | 48.98 | 49.59 | 1,099,460 | +0.35(+0.71%) |
Dec 14, 2016 | 49.53 | 50.21 | 49.22 | 49.24 | 1,398,189 | -0.22(-0.45%) |
Dec 13, 2016 | 49.85 | 50.09 | 49.40 | 49.47 | 1,488,240 | -0.51(-1.01%) |
Dec 12, 2016 | 49.32 | 50.01 | 48.94 | 49.97 | 1,171,330 | +0.76(+1.54%) |
Dec 09, 2016 | 48.94 | 49.36 | 48.84 | 49.21 | 591,334 | +0.23(+0.48%) |
Dec 08, 2016 | 48.67 | 49.24 | 48.62 | 48.98 | 1,588,169 | +0.43(+0.88%) |
Dec 07, 2016 | 48.42 | 48.64 | 48.24 | 48.55 | 1,495,542 | +0.24(+0.50%) |
Dec 06, 2016 | 47.34 | 48.32 | 47.32 | 48.31 | 1,196,048 | +1.05(+2.23%) |
Dec 05, 2016 | 46.75 | 47.81 | 46.75 | 47.25 | 1,317,194 | -0.22(-0.47%) |
Dec 02, 2016 | 46.98 | 47.67 | 46.87 | 47.48 | 1,177,169 | +0.40(+0.85%) |
Dec 01, 2016 | 48.71 | 48.71 | 46.43 | 47.08 | 2,924,363 | -1.43(-2.95%) |
Nov 30, 2016 | 49.17 | 49.59 | 48.32 | 48.51 | 2,970,603 | -0.17(-0.34%) |
Nov 29, 2016 | 46.24 | 48.99 | 46.19 | 48.68 | 7,051,026 | +3.90(+8.71%) |
Nov 28, 2016 | 45.00 | 45.54 | 44.77 | 44.78 | 2,164,672 | -0.38(-0.84%) |
Nov 25, 2016 | 45.24 | 45.27 | 44.70 | 45.16 | 549,300 | -0.01(-0.02%) |
Nov 23, 2016 | 45.17 | 45.17 | 45.17 | 0 | +0.07(+0.15%) | |
Nov 22, 2016 | 44.88 | 45.12 | 44.57 | 45.10 | 1,204,575 | +0.24(+0.54%) |
Nov 21, 2016 | 44.50 | 45.11 | 44.50 | 44.86 | 1,069,360 | +0.26(+0.59%) |
Nov 18, 2016 | 45.24 | 45.50 | 44.32 | 44.59 | 1,179,755 | -0.57(-1.25%) |
Nov 17, 2016 | 45.02 | 45.47 | 44.79 | 45.16 | 1,569,601 | +0.24(+0.54%) |
Nov 16, 2016 | 44.38 | 44.98 | 44.37 | 44.91 | 1,535,391 | +0.51(+1.14%) |
Nov 15, 2016 | 43.94 | 44.55 | 43.13 | 44.41 | 1,812,757 | +0.56(+1.27%) |
Nov 14, 2016 | 44.02 | 44.28 | 43.54 | 43.85 | 1,375,881 | +0.09(+0.20%) |
Nov 11, 2016 | 43.05 | 43.86 | 42.83 | 43.76 | 1,011,954 | +0.54(+1.24%) |
Nov 10, 2016 | 44.67 | 45.13 | 43.14 | 43.23 | 1,687,812 | -1.13(-2.55%) |
Nov 09, 2016 | 43.63 | 44.72 | 43.35 | 44.36 | 1,262,801 | +0.39(+0.89%) |
Nov 08, 2016 | 42.79 | 43.98 | 42.65 | 43.97 | 1,773,178 | +1.04(+2.43%) |
Nov 07, 2016 | 42.80 | 43.03 | 42.55 | 42.93 | 1,445,216 | +0.73(+1.73%) |
Nov 04, 2016 | 42.43 | 42.65 | 42.10 | 42.19 | 1,277,302 | -0.12(-0.28%) |
Nov 03, 2016 | 42.46 | 42.92 | 42.30 | 42.31 | 1,198,768 | -0.05(-0.11%) |
Nov 02, 2016 | 42.63 | 42.84 | 42.36 | 42.36 | 940,118 | -0.33(-0.78%) |
Nov 01, 2016 | 42.71 | 42.89 | 42.01 | 42.69 | 1,473,979 | +0.05(+0.11%) |
Oct 31, 2016 | 42.68 | 42.92 | 42.28 | 42.64 | 1,025,128 | +0.10(+0.23%) |
Oct 28, 2016 | 42.43 | 42.91 | 42.29 | 42.55 | 898,795 | +0.14(+0.32%) |
Oct 27, 2016 | 41.98 | 42.59 | 41.66 | 42.41 | 2,611,753 | +0.17(+0.39%) |
Oct 26, 2016 | 43.81 | 43.81 | 42.12 | 42.24 | 3,066,318 | -1.78(-4.05%) |
Oct 25, 2016 | 44.99 | 45.17 | 43.83 | 44.03 | 1,943,660 | -0.86(-1.91%) |
Oct 24, 2016 | 44.46 | 45.16 | 44.44 | 44.88 | 1,763,917 | +0.56(+1.25%) |
Oct 21, 2016 | 43.95 | 44.43 | 43.65 | 44.33 | 1,295,737 | +0.16(+0.35%) |
Oct 20, 2016 | 44.18 | 44.38 | 43.82 | 44.17 | 1,700,934 | -0.19(-0.42%) |
Oct 19, 2016 | 43.92 | 44.44 | 43.75 | 44.36 | 1,413,322 | +0.39(+0.89%) |
Oct 18, 2016 | 44.00 | 44.14 | 43.62 | 43.97 | 1,133,742 | +0.50(+1.14%) |
Oct 17, 2016 | 43.54 | 43.79 | 43.35 | 43.47 | 931,548 | +0.10(+0.22%) |
Oct 14, 2016 | 43.13 | 43.71 | 42.96 | 43.37 | 1,239,037 | +0.62(+1.46%) |
Oct 13, 2016 | 42.81 | 43.48 | 42.18 | 42.75 | 1,854,915 | -0.25(-0.59%) |
Oct 12, 2016 | 42.13 | 43.15 | 42.09 | 43.00 | 1,846,956 | +0.88(+2.08%) |
Oct 11, 2016 | 42.38 | 42.55 | 41.70 | 42.13 | 961,223 | -0.29(-0.69%) |
Oct 10, 2016 | 42.36 | 42.74 | 42.22 | 42.42 | 1,011,663 | +0.30(+0.72%) |
Oct 07, 2016 | 42.56 | 42.60 | 42.01 | 42.12 | 1,402,407 | -0.37(-0.87%) |
Oct 06, 2016 | 42.27 | 42.64 | 42.18 | 42.49 | 856,102 | +0.15(+0.35%) |
Oct 05, 2016 | 41.87 | 42.53 | 41.80 | 42.34 | 1,755,295 | +0.61(+1.47%) |
Oct 04, 2016 | 42.12 | 42.43 | 41.39 | 41.73 | 1,345,648 | -0.44(-1.04%) |
Oct 03, 2016 | 42.43 | 42.54 | 41.55 | 42.17 | 2,141,399 | -0.58(-1.35%) |
Sep 30, 2016 | 43.33 | 43.43 | 42.37 | 42.74 | 2,423,316 | -0.39(-0.90%) |
Sep 29, 2016 | 44.43 | 44.46 | 43.09 | 43.13 | 3,456,490 | -1.24(-2.79%) |
Sep 28, 2016 | 44.69 | 44.80 | 44.31 | 44.37 | 1,527,792 | -0.16(-0.35%) |
Sep 27, 2016 | 44.49 | 44.95 | 44.28 | 44.52 | 2,002,100 | +0.18(+0.40%) |
Sep 26, 2016 | 44.51 | 44.73 | 44.23 | 44.35 | 1,361,419 | -0.30(-0.68%) |
Sep 23, 2016 | 44.35 | 44.77 | 43.86 | 44.65 | 1,168,680 | +0.19(+0.42%) |
Sep 22, 2016 | 44.58 | 45.02 | 44.40 | 44.47 | 1,284,291 | +0.02(+0.04%) |
Sep 21, 2016 | 43.77 | 44.76 | 43.77 | 44.45 | 2,182,674 | +0.78(+1.79%) |
Sep 20, 2016 | 43.73 | 43.92 | 43.24 | 43.67 | 945,088 | +0.14(+0.31%) |
Sep 19, 2016 | 43.32 | 43.91 | 43.29 | 43.53 | 809,920 | +0.37(+0.86%) |
Sep 16, 2016 | 42.99 | 43.34 | 42.84 | 43.16 | 2,015,630 | -0.17(-0.38%) |
Sep 15, 2016 | 42.30 | 43.43 | 42.30 | 43.33 | 983,523 | +0.88(+2.07%) |
Sep 14, 2016 | 42.72 | 42.89 | 42.11 | 42.45 | 1,784,543 | -0.19(-0.46%) |
Sep 13, 2016 | 42.64 | 43.47 | 42.32 | 42.64 | 1,712,634 | -0.07(-0.16%) |
Sep 12, 2016 | 41.86 | 42.82 | 41.63 | 42.71 | 2,009,095 | +0.55(+1.29%) |
Sep 09, 2016 | 43.23 | 43.36 | 42.15 | 42.17 | 1,800,844 | -1.39(-3.20%) |
Sep 08, 2016 | 44.37 | 44.51 | 43.56 | 43.56 | 895,540 | -0.94(-2.10%) |
Sep 07, 2016 | 44.30 | 44.58 | 43.88 | 44.49 | 1,653,745 | +0.03(+0.07%) |
Sep 06, 2016 | 45.02 | 45.09 | 44.04 | 44.47 | 766,742 | -0.34(-0.76%) |
Sep 02, 2016 | 44.57 | 44.81 | 44.81 | 44.81 | 1,019,904 | +0.47(+1.06%) |