Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 54.83 | 56.01 | 54.58 | 54.78 | 1,247,677 | +0.49(+0.90%) |
Aug 30, 2017 | 52.74 | 54.62 | 52.61 | 54.29 | 659,745 | +1.56(+2.95%) |
Aug 29, 2017 | 51.51 | 52.86 | 51.43 | 52.74 | 824,771 | +0.57(+1.10%) |
Aug 28, 2017 | 51.63 | 52.37 | 51.47 | 52.16 | 542,076 | +0.61(+1.19%) |
Aug 25, 2017 | 51.96 | 52.41 | 51.43 | 51.55 | 556,405 | +0.00(+0.00%) |
Aug 24, 2017 | 51.63 | 52.08 | 51.26 | 51.55 | 712,090 | -0.08(-0.16%) |
Aug 23, 2017 | 50.44 | 51.75 | 50.12 | 51.63 | 730,672 | +0.74(+1.45%) |
Aug 22, 2017 | 49.58 | 51.06 | 49.46 | 50.89 | 743,402 | +1.52(+3.07%) |
Aug 21, 2017 | 48.68 | 49.46 | 48.48 | 49.38 | 488,242 | +0.49(+1.00%) |
Aug 18, 2017 | 47.54 | 49.22 | 47.54 | 48.89 | 602,700 | +1.02(+2.14%) |
Aug 17, 2017 | 49.38 | 49.83 | 47.76 | 47.86 | 857,658 | -1.92(-3.87%) |
Aug 16, 2017 | 50.12 | 50.12 | 49.17 | 49.79 | 552,271 | +0.00(+0.00%) |
Aug 15, 2017 | 48.89 | 49.87 | 48.64 | 49.79 | 714,438 | +1.02(+2.10%) |
Aug 14, 2017 | 48.93 | 49.44 | 48.27 | 48.77 | 855,891 | +0.16(+0.34%) |
Aug 11, 2017 | 47.99 | 49.38 | 47.91 | 48.60 | 1,025,833 | +0.49(+1.02%) |
Aug 10, 2017 | 48.93 | 48.93 | 47.25 | 48.11 | 1,021,399 | -0.98(-2.00%) |
Aug 09, 2017 | 49.75 | 50.24 | 48.93 | 49.09 | 915,645 | -1.15(-2.28%) |
Aug 08, 2017 | 52.00 | 52.00 | 49.87 | 50.24 | 1,170,454 | -2.17(-4.14%) |
Aug 07, 2017 | 52.78 | 52.82 | 51.06 | 52.41 | 1,178,646 | -0.37(-0.70%) |
Aug 04, 2017 | 53.56 | 53.72 | 51.80 | 52.78 | 1,726,770 | -0.86(-1.60%) |
Aug 03, 2017 | 52.45 | 54.74 | 52.41 | 53.64 | 3,300,205 | -5.20(-8.84%) |
Aug 02, 2017 | 57.81 | 59.00 | 57.49 | 58.84 | 968,130 | +0.70(+1.20%) |
Aug 01, 2017 | 57.73 | 58.43 | 57.40 | 58.14 | 685,315 | +0.57(+1.00%) |
Jul 31, 2017 | 57.36 | 58.02 | 56.67 | 57.57 | 506,041 | +0.41(+0.72%) |
Jul 28, 2017 | 55.81 | 57.32 | 55.48 | 57.16 | 808,730 | +1.35(+2.42%) |
Jul 27, 2017 | 56.42 | 56.67 | 55.44 | 55.81 | 502,918 | -0.20(-0.37%) |
Jul 26, 2017 | 57.53 | 57.53 | 55.68 | 56.01 | 568,174 | -1.27(-2.22%) |
Jul 25, 2017 | 57.49 | 57.57 | 56.67 | 57.28 | 659,166 | +0.37(+0.65%) |
Jul 24, 2017 | 57.08 | 57.20 | 56.54 | 56.91 | 634,014 | -0.16(-0.29%) |
Jul 21, 2017 | 57.45 | 57.45 | 56.38 | 57.08 | 531,908 | -0.37(-0.64%) |
Jul 20, 2017 | 58.18 | 58.18 | 57.12 | 57.45 | 366,226 | -0.70(-1.20%) |
Jul 19, 2017 | 58.02 | 58.39 | 57.65 | 58.14 | 530,452 | +0.53(+0.92%) |
Jul 18, 2017 | 57.69 | 58.10 | 57.28 | 57.61 | 452,834 | +0.08(+0.14%) |
Jul 17, 2017 | 57.77 | 58.18 | 57.12 | 57.53 | 645,637 | -0.20(-0.35%) |
Jul 14, 2017 | 57.53 | 58.10 | 57.28 | 57.73 | 705,074 | +0.45(+0.79%) |
Jul 13, 2017 | 57.28 | 57.61 | 56.26 | 57.28 | 646,734 | -0.04(-0.07%) |
Jul 12, 2017 | 57.08 | 57.61 | 56.38 | 57.32 | 651,510 | +1.39(+2.49%) |
Jul 11, 2017 | 56.09 | 56.46 | 55.36 | 55.93 | 512,178 | -0.16(-0.29%) |
Jul 10, 2017 | 55.93 | 56.83 | 55.73 | 56.09 | 455,476 | -0.08(-0.15%) |
Jul 07, 2017 | 55.68 | 56.63 | 54.91 | 56.18 | 574,259 | +0.91(+1.64%) |
Jul 06, 2017 | 57.22 | 57.26 | 55.06 | 55.27 | 899,057 | -2.00(-3.49%) |
Jul 05, 2017 | 57.51 | 57.71 | 56.02 | 57.26 | 747,556 | -0.24(-0.42%) |
Jul 03, 2017 | 56.45 | 57.71 | 56.22 | 57.51 | 476,721 | +1.55(+2.77%) |
Jun 30, 2017 | 55.06 | 57.14 | 55.06 | 55.96 | 1,199,631 | +1.22(+2.23%) |
Jun 29, 2017 | 54.41 | 55.35 | 53.52 | 54.74 | 732,168 | +0.77(+1.43%) |
Jun 28, 2017 | 52.74 | 54.21 | 52.66 | 53.96 | 548,840 | +1.75(+3.35%) |
Jun 27, 2017 | 53.60 | 53.64 | 51.93 | 52.21 | 704,147 | -1.10(-2.06%) |
Jun 26, 2017 | 54.45 | 54.57 | 53.11 | 53.31 | 631,921 | -0.81(-1.50%) |
Jun 23, 2017 | 54.17 | 54.49 | 53.39 | 54.13 | 2,532,424 | +0.04(+0.08%) |
Jun 22, 2017 | 54.25 | 54.84 | 53.07 | 54.09 | 713,633 | +1.10(+2.08%) |
Jun 21, 2017 | 53.56 | 53.64 | 52.70 | 52.99 | 618,026 | -0.41(-0.76%) |
Jun 20, 2017 | 53.96 | 54.17 | 52.46 | 53.39 | 617,578 | -1.06(-1.94%) |
Jun 19, 2017 | 53.27 | 54.98 | 52.78 | 54.45 | 572,288 | +1.51(+2.85%) |
Jun 16, 2017 | 52.05 | 53.11 | 52.01 | 52.95 | 706,013 | +0.73(+1.40%) |
Jun 15, 2017 | 53.31 | 53.96 | 51.85 | 52.21 | 737,547 | -1.55(-2.88%) |
Jun 14, 2017 | 55.19 | 55.35 | 53.27 | 53.76 | 799,769 | -1.34(-2.44%) |
Jun 13, 2017 | 54.74 | 55.29 | 54.25 | 55.10 | 615,395 | +0.45(+0.82%) |
Jun 12, 2017 | 54.66 | 55.39 | 54.17 | 54.66 | 742,559 | -0.12(-0.22%) |
Jun 09, 2017 | 54.49 | 55.67 | 54.29 | 54.78 | 617,542 | +0.45(+0.82%) |
Jun 08, 2017 | 52.70 | 54.33 | 52.29 | 54.33 | 802,435 | +1.55(+2.93%) |
Jun 07, 2017 | 52.05 | 52.99 | 51.44 | 52.78 | 538,231 | +0.77(+1.49%) |
Jun 06, 2017 | 53.19 | 53.23 | 51.93 | 52.01 | 541,336 | -1.43(-2.67%) |
Jun 05, 2017 | 53.52 | 53.88 | 53.07 | 53.43 | 567,518 | -0.41(-0.76%) |
Jun 02, 2017 | 53.27 | 54.37 | 53.27 | 53.84 | 641,029 | +0.57(+1.07%) |
Jun 01, 2017 | 52.99 | 53.88 | 52.31 | 53.27 | 754,803 | +0.77(+1.47%) |
May 31, 2017 | 52.46 | 52.78 | 50.91 | 52.50 | 802,829 | -0.69(-1.30%) |
May 30, 2017 | 52.78 | 53.52 | 52.62 | 53.19 | 374,219 | +0.29(+0.54%) |
May 26, 2017 | 52.86 | 53.07 | 52.21 | 52.91 | 541,661 | +0.04(+0.08%) |
May 25, 2017 | 53.39 | 53.60 | 52.66 | 52.86 | 746,860 | -0.24(-0.46%) |
May 24, 2017 | 53.19 | 53.60 | 52.78 | 53.11 | 527,182 | +0.00(+0.00%) |
May 23, 2017 | 52.99 | 53.27 | 52.62 | 53.11 | 457,429 | +0.20(+0.38%) |
May 22, 2017 | 54.62 | 54.74 | 52.82 | 52.91 | 687,834 | -1.30(-2.40%) |
May 19, 2017 | 52.33 | 54.70 | 52.21 | 54.21 | 951,300 | +2.20(+4.23%) |
May 18, 2017 | 51.15 | 52.17 | 50.79 | 52.01 | 970,137 | +0.61(+1.19%) |
May 17, 2017 | 52.95 | 52.95 | 51.34 | 51.40 | 984,981 | -2.28(-4.25%) |
May 16, 2017 | 53.07 | 53.76 | 52.74 | 53.68 | 674,510 | +0.69(+1.31%) |
May 15, 2017 | 52.13 | 53.70 | 51.93 | 52.99 | 728,558 | +1.14(+2.20%) |
May 12, 2017 | 52.01 | 52.42 | 51.68 | 51.85 | 609,362 | -0.53(-1.01%) |
May 11, 2017 | 51.93 | 52.74 | 51.15 | 52.38 | 764,731 | +0.41(+0.78%) |
May 10, 2017 | 49.77 | 52.01 | 49.69 | 51.97 | 826,816 | +2.28(+4.59%) |
May 09, 2017 | 49.73 | 50.14 | 49.32 | 49.69 | 618,102 | -0.12(-0.25%) |
May 08, 2017 | 50.54 | 50.79 | 49.65 | 49.81 | 811,483 | -0.94(-1.85%) |
May 05, 2017 | 49.77 | 51.15 | 49.69 | 50.75 | 720,742 | +1.26(+2.55%) |
May 04, 2017 | 49.57 | 50.01 | 48.51 | 49.48 | 1,266,675 | -0.45(-0.90%) |
May 03, 2017 | 52.95 | 53.80 | 49.81 | 49.93 | 2,617,189 | -3.62(-6.77%) |
May 02, 2017 | 54.37 | 54.53 | 53.15 | 53.56 | 886,618 | -0.86(-1.57%) |
May 01, 2017 | 54.05 | 54.82 | 53.60 | 54.41 | 660,989 | +0.33(+0.60%) |
Apr 28, 2017 | 54.21 | 54.33 | 53.84 | 54.09 | 662,071 | -0.08(-0.15%) |
Apr 27, 2017 | 54.29 | 54.49 | 53.35 | 54.17 | 606,121 | -0.20(-0.37%) |
Apr 26, 2017 | 54.41 | 54.70 | 53.64 | 54.37 | 681,478 | -0.24(-0.45%) |
Apr 25, 2017 | 54.09 | 54.82 | 53.80 | 54.62 | 627,983 | +0.86(+1.59%) |
Apr 24, 2017 | 52.78 | 53.84 | 52.50 | 53.76 | 718,530 | +1.34(+2.56%) |
Apr 21, 2017 | 52.74 | 52.78 | 52.09 | 52.42 | 785,622 | -0.57(-1.08%) |
Apr 20, 2017 | 52.09 | 53.07 | 52.05 | 52.99 | 542,541 | +1.14(+2.20%) |
Apr 19, 2017 | 52.78 | 52.78 | 51.85 | 51.85 | 603,211 | -0.65(-1.24%) |
Apr 18, 2017 | 52.01 | 52.54 | 51.60 | 52.50 | 806,986 | +0.20(+0.39%) |
Apr 17, 2017 | 52.91 | 52.99 | 51.72 | 52.29 | 788,355 | -0.20(-0.39%) |
Apr 13, 2017 | 54.17 | 54.90 | 52.46 | 52.50 | 778,043 | -1.87(-3.45%) |
Apr 12, 2017 | 55.43 | 55.43 | 54.21 | 54.37 | 650,013 | -1.30(-2.34%) |
Apr 11, 2017 | 55.35 | 55.88 | 54.82 | 55.67 | 467,722 | +0.20(+0.37%) |
Apr 10, 2017 | 55.39 | 55.80 | 55.10 | 55.47 | 453,221 | +0.16(+0.29%) |
Apr 07, 2017 | 55.02 | 55.72 | 55.02 | 55.31 | 571,551 | +0.20(+0.37%) |
Apr 06, 2017 | 53.97 | 55.10 | 53.16 | 55.10 | 910,119 | +1.18(+2.18%) |
Apr 05, 2017 | 55.55 | 56.10 | 53.89 | 53.93 | 678,575 | -1.38(-2.49%) |
Apr 04, 2017 | 54.62 | 55.47 | 54.62 | 55.31 | 722,862 | +0.57(+1.04%) |
Apr 03, 2017 | 54.58 | 54.78 | 53.48 | 54.74 | 851,987 | +0.32(+0.60%) |
Mar 31, 2017 | 53.77 | 54.74 | 53.46 | 54.42 | 736,684 | +0.61(+1.13%) |
Mar 30, 2017 | 52.75 | 54.09 | 52.75 | 53.81 | 666,834 | +1.05(+2.00%) |
Mar 29, 2017 | 52.75 | 53.56 | 52.63 | 52.75 | 656,161 | +0.04(+0.08%) |
Mar 28, 2017 | 52.47 | 53.08 | 52.14 | 52.71 | 813,016 | +0.08(+0.15%) |
Mar 27, 2017 | 51.82 | 52.67 | 50.72 | 52.63 | 1,153,160 | +0.00(+0.00%) |
Mar 24, 2017 | 54.17 | 54.21 | 52.51 | 52.63 | 949,844 | -1.54(-2.84%) |
Mar 23, 2017 | 54.17 | 54.90 | 53.93 | 54.17 | 1,130,329 | -0.49(-0.89%) |
Mar 22, 2017 | 54.94 | 55.14 | 54.29 | 54.66 | 726,095 | -0.24(-0.44%) |
Mar 21, 2017 | 57.33 | 57.33 | 54.66 | 54.90 | 765,927 | -2.31(-4.04%) |
Mar 20, 2017 | 57.62 | 57.94 | 56.81 | 57.21 | 454,895 | -0.41(-0.70%) |
Mar 17, 2017 | 57.66 | 57.98 | 57.38 | 57.62 | 475,767 | +0.12(+0.21%) |
Mar 16, 2017 | 58.31 | 58.35 | 57.29 | 57.50 | 306,994 | -0.49(-0.84%) |
Mar 15, 2017 | 57.33 | 58.10 | 56.97 | 57.98 | 449,246 | +0.97(+1.71%) |
Mar 14, 2017 | 56.97 | 57.33 | 56.56 | 57.01 | 657,205 | -0.04(-0.07%) |
Mar 13, 2017 | 57.33 | 55.59 | 57.05 | 639,161 | +1.14(+2.03%) | |
Mar 10, 2017 | 56.44 | 56.85 | 55.59 | 55.92 | 868,685 | -0.12(-0.22%) |
Mar 09, 2017 | 55.96 | 56.36 | 55.59 | 56.04 | 488,135 | -0.16(-0.29%) |
Mar 08, 2017 | 56.81 | 57.03 | 55.83 | 56.20 | 648,627 | -0.65(-1.14%) |
Mar 07, 2017 | 57.38 | 57.94 | 56.85 | 56.85 | 682,251 | -0.93(-1.61%) |
Mar 06, 2017 | 57.46 | 58.00 | 57.38 | 57.78 | 540,617 | -0.41(-0.70%) |
Mar 03, 2017 | 57.66 | 58.39 | 57.01 | 58.19 | 585,554 | +0.45(+0.77%) |
Mar 02, 2017 | 58.71 | 58.71 | 57.33 | 57.74 | 918,490 | -0.49(-0.84%) |
Mar 01, 2017 | 56.69 | 58.35 | 56.60 | 58.23 | 1,050,289 | +2.15(+3.83%) |
Feb 28, 2017 | 56.60 | 56.77 | 55.63 | 56.08 | 978,892 | -0.57(-1.00%) |
Feb 27, 2017 | 56.93 | 57.40 | 56.48 | 56.65 | 835,455 | -0.32(-0.57%) |
Feb 24, 2017 | 56.36 | 57.38 | 55.87 | 56.97 | 1,121,191 | +0.16(+0.29%) |
Feb 23, 2017 | 58.43 | 58.71 | 54.58 | 56.81 | 2,340,389 | -1.01(-1.75%) |
Feb 22, 2017 | 56.85 | 57.86 | 56.60 | 57.82 | 1,273,105 | +0.73(+1.28%) |
Feb 21, 2017 | 56.32 | 57.42 | 55.96 | 57.09 | 1,077,970 | +1.26(+2.25%) |
Feb 17, 2017 | 55.83 | 55.83 | 55.83 | 0 | -2.11(-3.64%) | |
Feb 16, 2017 | 57.82 | 58.88 | 57.62 | 57.94 | 746,928 | +0.41(+0.70%) |
Feb 15, 2017 | 57.01 | 57.54 | 56.48 | 57.54 | 827,888 | +0.69(+1.21%) |
Feb 14, 2017 | 56.85 | 57.34 | 56.73 | 56.85 | 551,964 | -0.04(-0.07%) |
Feb 13, 2017 | 57.17 | 57.54 | 56.77 | 56.89 | 563,506 | +0.16(+0.29%) |
Feb 10, 2017 | 56.56 | 57.01 | 56.08 | 56.73 | 572,184 | +0.53(+0.94%) |
Feb 09, 2017 | 56.36 | 56.60 | 55.71 | 56.20 | 531,923 | +0.04(+0.07%) |
Feb 08, 2017 | 56.04 | 56.28 | 55.35 | 56.16 | 469,650 | +0.00(+0.00%) |
Feb 07, 2017 | 55.55 | 56.32 | 55.31 | 56.16 | 1,145,929 | +0.41(+0.73%) |
Feb 06, 2017 | 55.63 | 55.87 | 55.17 | 55.75 | 451,407 | +0.20(+0.36%) |
Feb 03, 2017 | 55.63 | 56.08 | 54.86 | 55.55 | 673,388 | +0.04(+0.07%) |
Feb 02, 2017 | 54.46 | 56.44 | 54.46 | 55.51 | 1,332,489 | +1.05(+1.94%) |
Feb 01, 2017 | 52.67 | 54.46 | 52.67 | 54.46 | 1,094,144 | +1.95(+3.71%) |
Jan 31, 2017 | 52.83 | 53.12 | 52.14 | 52.51 | 632,169 | -0.16(-0.31%) |
Jan 30, 2017 | 52.63 | 52.87 | 51.98 | 52.67 | 435,799 | -0.28(-0.54%) |
Jan 27, 2017 | 52.83 | 53.28 | 52.61 | 52.96 | 562,152 | -0.04(-0.08%) |
Jan 26, 2017 | 52.39 | 53.24 | 52.14 | 53.00 | 576,847 | +0.53(+1.00%) |
Jan 25, 2017 | 52.06 | 52.83 | 52.06 | 52.47 | 876,747 | +0.49(+0.94%) |
Jan 24, 2017 | 51.01 | 52.10 | 50.89 | 51.98 | 616,346 | +1.42(+2.81%) |
Jan 23, 2017 | 50.81 | 51.25 | 50.24 | 50.56 | 765,485 | -0.28(-0.56%) |
Jan 20, 2017 | 50.81 | 51.90 | 50.58 | 50.85 | 878,164 | +0.28(+0.56%) |
Jan 19, 2017 | 51.74 | 52.14 | 50.28 | 50.56 | 800,180 | -1.18(-2.27%) |
Jan 18, 2017 | 51.54 | 52.14 | 51.41 | 51.74 | 726,005 | +0.36(+0.71%) |
Jan 17, 2017 | 51.70 | 51.70 | 50.97 | 51.37 | 570,626 | +0.16(+0.32%) |
Jan 13, 2017 | 51.21 | 51.21 | 51.21 | 0 | +0.45(+0.88%) | |
Jan 12, 2017 | 50.04 | 50.97 | 49.59 | 50.77 | 559,883 | +0.73(+1.46%) |
Jan 11, 2017 | 49.91 | 50.12 | 49.27 | 50.04 | 625,822 | +0.24(+0.49%) |
Jan 10, 2017 | 48.54 | 50.08 | 48.54 | 49.79 | 570,012 | +1.54(+3.19%) |
Jan 09, 2017 | 48.86 | 48.98 | 48.05 | 48.25 | 651,153 | -0.81(-1.65%) |
Jan 06, 2017 | 49.14 | 49.51 | 48.66 | 49.06 | 800,865 | -0.08(-0.16%) |
Jan 05, 2017 | 49.10 | 49.47 | 48.54 | 49.14 | 566,567 | -0.16(-0.33%) |
Jan 04, 2017 | 49.51 | 49.63 | 49.02 | 49.30 | 535,747 | +0.16(+0.33%) |
Jan 03, 2017 | 48.54 | 49.95 | 48.05 | 49.14 | 844,855 | +1.29(+2.70%) |
Dec 30, 2016 | 47.85 | 47.85 | 47.85 | 0 | -0.56(-1.17%) | |
Dec 29, 2016 | 49.51 | 49.55 | 48.09 | 48.42 | 575,791 | -1.09(-2.20%) |
Dec 28, 2016 | 50.11 | 50.27 | 49.39 | 49.51 | 799,150 | -0.28(-0.57%) |
Dec 27, 2016 | 49.14 | 49.91 | 49.14 | 49.79 | 423,294 | +0.69(+1.40%) |
Dec 23, 2016 | 49.10 | 49.10 | 49.10 | 0 | +0.56(+1.16%) | |
Dec 22, 2016 | 49.51 | 49.59 | 48.30 | 48.54 | 591,143 | -0.93(-1.88%) |
Dec 21, 2016 | 48.82 | 49.67 | 48.50 | 49.47 | 729,942 | +0.61(+1.24%) |
Dec 20, 2016 | 49.14 | 49.18 | 48.78 | 48.86 | 690,137 | +0.08(+0.17%) |
Dec 19, 2016 | 48.78 | 48.90 | 48.26 | 48.78 | 553,008 | -0.04(-0.08%) |
Dec 16, 2016 | 48.50 | 49.06 | 48.22 | 48.82 | 870,755 | +0.44(+0.92%) |
Dec 15, 2016 | 47.45 | 48.50 | 47.41 | 48.38 | 837,136 | +0.73(+1.52%) |
Dec 14, 2016 | 47.53 | 48.38 | 47.45 | 47.65 | 736,872 | +0.00(+0.00%) |
Dec 13, 2016 | 48.46 | 48.78 | 47.33 | 47.65 | 1,059,357 | -0.36(-0.76%) |
Dec 12, 2016 | 48.90 | 49.14 | 47.55 | 48.01 | 620,554 | -0.56(-1.16%) |
Dec 09, 2016 | 48.54 | 48.96 | 48.13 | 48.58 | 759,424 | +0.20(+0.42%) |
Dec 08, 2016 | 48.22 | 48.74 | 47.81 | 48.38 | 935,441 | +0.44(+0.93%) |
Dec 07, 2016 | 47.57 | 48.05 | 47.45 | 47.93 | 797,783 | +0.48(+1.02%) |
Dec 06, 2016 | 47.33 | 47.77 | 47.21 | 47.45 | 561,164 | +0.00(+0.00%) |
Dec 05, 2016 | 47.45 | 47.87 | 47.21 | 47.45 | 554,044 | +0.36(+0.77%) |
Dec 02, 2016 | 47.45 | 47.65 | 46.56 | 47.09 | 873,878 | -0.48(-1.02%) |
Dec 01, 2016 | 47.73 | 48.50 | 47.41 | 47.57 | 1,176,202 | +0.32(+0.68%) |
Nov 30, 2016 | 47.81 | 48.30 | 47.13 | 47.25 | 1,014,961 | +0.36(+0.77%) |
Nov 29, 2016 | 46.40 | 47.13 | 45.92 | 46.88 | 885,618 | +0.40(+0.87%) |
Nov 28, 2016 | 46.52 | 46.96 | 45.84 | 46.48 | 816,690 | -0.12(-0.26%) |
Nov 25, 2016 | 45.75 | 46.76 | 45.59 | 46.60 | 341,199 | +0.85(+1.85%) |
Nov 23, 2016 | 45.75 | 45.75 | 45.75 | 0 | -0.36(-0.79%) | |
Nov 22, 2016 | 45.39 | 46.20 | 44.71 | 46.12 | 974,109 | +0.93(+2.05%) |
Nov 21, 2016 | 45.55 | 45.92 | 44.46 | 45.19 | 1,205,361 | +0.32(+0.72%) |
Nov 18, 2016 | 44.50 | 45.23 | 44.06 | 44.87 | 1,238,205 | +0.32(+0.72%) |
Nov 17, 2016 | 44.54 | 45.43 | 43.78 | 44.54 | 886,561 | +0.52(+1.19%) |
Nov 16, 2016 | 44.22 | 44.62 | 43.09 | 44.02 | 893,119 | -0.44(-1.00%) |
Nov 15, 2016 | 43.49 | 44.95 | 43.41 | 44.46 | 1,448,540 | +1.05(+2.42%) |
Nov 14, 2016 | 42.57 | 43.94 | 42.57 | 43.41 | 1,614,946 | +0.93(+2.18%) |
Nov 11, 2016 | 42.89 | 43.49 | 40.91 | 42.49 | 1,129,410 | -0.73(-1.68%) |
Nov 10, 2016 | 41.03 | 43.41 | 40.75 | 43.21 | 2,207,497 | +2.66(+6.57%) |
Nov 09, 2016 | 39.30 | 40.91 | 38.57 | 40.55 | 1,098,127 | +0.32(+0.80%) |
Nov 08, 2016 | 40.15 | 40.91 | 40.11 | 40.23 | 1,000,412 | -0.28(-0.70%) |
Nov 07, 2016 | 41.07 | 42.04 | 40.25 | 40.51 | 1,109,192 | +0.32(+0.80%) |
Nov 04, 2016 | 40.15 | 40.67 | 39.06 | 40.19 | 1,743,161 | +0.00(+0.00%) |
Nov 03, 2016 | 40.39 | 40.99 | 39.54 | 40.19 | 1,002,301 | -0.32(-0.80%) |
Nov 02, 2016 | 38.73 | 40.55 | 36.07 | 40.51 | 3,672,932 | -0.48(-1.18%) |
Nov 01, 2016 | 42.45 | 43.05 | 40.02 | 40.99 | 1,751,012 | -1.33(-3.15%) |
Oct 31, 2016 | 41.80 | 42.51 | 41.44 | 42.32 | 1,248,459 | +0.52(+1.25%) |
Oct 28, 2016 | 42.08 | 43.17 | 41.72 | 41.80 | 876,171 | -0.28(-0.67%) |
Oct 27, 2016 | 43.58 | 43.58 | 41.76 | 42.08 | 1,193,459 | -1.33(-3.07%) |
Oct 26, 2016 | 43.94 | 44.14 | 43.07 | 43.41 | 1,011,117 | -1.01(-2.27%) |
Oct 25, 2016 | 44.26 | 44.77 | 43.74 | 44.42 | 612,564 | -0.08(-0.18%) |
Oct 24, 2016 | 45.55 | 45.96 | 44.18 | 44.50 | 727,246 | -0.77(-1.69%) |
Oct 21, 2016 | 44.46 | 45.67 | 44.18 | 45.27 | 608,287 | +0.32(+0.72%) |
Oct 20, 2016 | 44.95 | 45.28 | 44.40 | 44.95 | 950,591 | -0.52(-1.15%) |
Oct 19, 2016 | 45.35 | 45.75 | 45.07 | 45.47 | 846,322 | +0.32(+0.71%) |
Oct 18, 2016 | 45.71 | 45.88 | 44.71 | 45.15 | 715,186 | +0.28(+0.63%) |
Oct 17, 2016 | 43.98 | 45.65 | 43.98 | 44.87 | 1,145,145 | +0.86(+1.96%) |
Oct 14, 2016 | 43.02 | 44.22 | 43.02 | 44.00 | 1,196,971 | +1.47(+3.45%) |
Oct 13, 2016 | 42.14 | 42.62 | 41.36 | 42.53 | 861,324 | -0.02(-0.06%) |
Oct 12, 2016 | 42.20 | 43.20 | 42.01 | 42.56 | 1,213,760 | +0.06(+0.15%) |
Oct 11, 2016 | 44.41 | 44.41 | 42.20 | 42.49 | 849,377 | -1.94(-4.36%) |
Oct 10, 2016 | 43.64 | 44.81 | 43.64 | 44.43 | 632,805 | +1.28(+2.97%) |
Oct 07, 2016 | 43.57 | 44.25 | 43.12 | 43.15 | 1,025,257 | -0.42(-0.96%) |
Oct 06, 2016 | 43.67 | 44.11 | 43.50 | 43.57 | 774,496 | -0.33(-0.75%) |
Oct 05, 2016 | 44.32 | 44.72 | 43.68 | 43.90 | 989,320 | +0.22(+0.50%) |
Oct 04, 2016 | 45.40 | 45.66 | 43.58 | 43.68 | 1,919,967 | -1.94(-4.26%) |
Oct 03, 2016 | 45.38 | 45.97 | 45.04 | 45.62 | 1,213,421 | +0.23(+0.51%) |
Sep 30, 2016 | 46.46 | 46.48 | 45.07 | 45.39 | 2,531,092 | -0.60(-1.31%) |
Sep 29, 2016 | 46.75 | 46.83 | 45.74 | 45.99 | 2,047,608 | -0.64(-1.38%) |
Sep 28, 2016 | 45.57 | 46.65 | 45.02 | 46.63 | 1,445,299 | +1.05(+2.31%) |
Sep 27, 2016 | 44.02 | 45.89 | 43.78 | 45.58 | 1,157,147 | +1.39(+3.14%) |
Sep 26, 2016 | 44.15 | 45.29 | 44.09 | 44.19 | 1,322,360 | -0.16(-0.36%) |
Sep 23, 2016 | 44.66 | 45.26 | 44.22 | 44.35 | 1,220,289 | -0.63(-1.39%) |
Sep 22, 2016 | 44.11 | 45.14 | 43.86 | 44.98 | 1,439,870 | +1.16(+2.64%) |
Sep 21, 2016 | 43.29 | 43.96 | 43.25 | 43.82 | 1,790,603 | +0.73(+1.69%) |
Sep 20, 2016 | 44.06 | 44.12 | 43.02 | 43.09 | 4,959,800 | -1.65(-3.69%) |
Sep 19, 2016 | 45.14 | 45.95 | 44.60 | 44.75 | 801,077 | +0.06(+0.13%) |
Sep 16, 2016 | 44.27 | 44.84 | 42.89 | 44.69 | 703,084 | +0.09(+0.20%) |
Sep 15, 2016 | 44.03 | 45.04 | 43.82 | 44.60 | 1,033,383 | +0.74(+1.68%) |
Sep 14, 2016 | 42.16 | 44.59 | 42.14 | 43.86 | 1,218,160 | +1.78(+4.23%) |
Sep 13, 2016 | 43.02 | 43.65 | 41.77 | 42.08 | 1,057,413 | -1.53(-3.51%) |
Sep 12, 2016 | 41.46 | 43.74 | 40.94 | 43.62 | 2,330,625 | +2.04(+4.90%) |
Sep 09, 2016 | 43.50 | 43.56 | 41.08 | 41.58 | 1,299,022 | -2.39(-5.44%) |
Sep 08, 2016 | 44.71 | 45.06 | 43.82 | 43.97 | 861,685 | -0.73(-1.63%) |
Sep 07, 2016 | 44.97 | 45.44 | 44.16 | 44.70 | 901,996 | -0.23(-0.52%) |
Sep 06, 2016 | 47.43 | 47.56 | 44.63 | 44.93 | 1,388,839 | -2.02(-4.31%) |
Sep 02, 2016 | 46.56 | 46.95 | 46.95 | 46.95 | 622,434 | +0.74(+1.60%) |