Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 55.49 | 55.49 | 55.49 | 55.49 | 341 | -0.04(-0.07%) |
Aug 30, 2017 | 55.53 | 55.53 | 55.53 | 55.53 | 252 | -0.43(-0.77%) |
Aug 29, 2017 | 55.92 | 55.96 | 55.92 | 55.96 | 501 | +0.46(+0.83%) |
Aug 28, 2017 | 55.50 | 55.50 | 55.50 | 55.50 | 119 | +0.00(+0.00%) |
Aug 25, 2017 | 55.50 | 55.50 | 55.50 | 55.50 | 201 | +0.00(+0.00%) |
Aug 24, 2017 | 55.50 | 55.50 | 55.50 | 55.50 | 543 | +0.42(+0.76%) |
Aug 23, 2017 | 55.08 | 55.08 | 55.08 | 55.08 | 411 | -0.19(-0.34%) |
Aug 22, 2017 | 55.15 | 55.27 | 55.15 | 55.27 | 2,601 | +0.55(+1.01%) |
Aug 21, 2017 | 54.72 | 54.72 | 54.72 | 54.72 | 254 | -0.14(-0.26%) |
Aug 18, 2017 | 54.10 | 54.86 | 54.10 | 54.86 | 852 | +0.87(+1.61%) |
Aug 17, 2017 | 54.91 | 54.93 | 53.99 | 53.99 | 1,531 | -0.28(-0.51%) |
Aug 16, 2017 | 54.33 | 54.49 | 54.27 | 54.27 | 1,658 | +0.31(+0.57%) |
Aug 15, 2017 | 53.96 | 53.96 | 53.96 | 53.96 | 85 | +0.00(+0.00%) |
Aug 14, 2017 | 54.59 | 54.59 | 53.96 | 53.96 | 299 | +0.04(+0.07%) |
Aug 11, 2017 | 53.95 | 53.95 | 53.91 | 53.92 | 467 | +0.56(+1.04%) |
Aug 10, 2017 | 54.21 | 54.21 | 53.36 | 53.36 | 1,016 | -0.85(-1.56%) |
Aug 09, 2017 | 54.33 | 54.33 | 54.21 | 54.21 | 844 | -0.90(-1.63%) |
Aug 08, 2017 | 55.35 | 55.35 | 55.06 | 55.11 | 936 | -0.12(-0.22%) |
Aug 07, 2017 | 55.21 | 55.23 | 55.21 | 55.23 | 1,000 | +0.36(+0.66%) |
Aug 04, 2017 | 54.87 | 54.87 | 54.87 | 54.87 | 483 | +0.11(+0.21%) |
Aug 03, 2017 | 54.79 | 54.79 | 54.71 | 54.76 | 730 | -0.15(-0.28%) |
Aug 02, 2017 | 54.91 | 54.91 | 54.91 | 54.91 | 204 | +0.47(+0.86%) |
Aug 01, 2017 | 54.44 | 54.44 | 54.44 | 54.44 | 513 | +0.00(+0.00%) |
Jul 31, 2017 | 54.54 | 54.54 | 54.44 | 54.44 | 572 | -0.58(-1.05%) |
Jul 28, 2017 | 55.01 | 55.02 | 55.01 | 55.02 | 270 | +0.19(+0.35%) |
Jul 27, 2017 | 54.83 | 54.83 | 54.83 | 54.83 | 351 | -0.23(-0.42%) |
Jul 26, 2017 | 54.92 | 55.06 | 54.87 | 55.06 | 1,188 | +0.54(+0.98%) |
Jul 25, 2017 | 54.60 | 54.82 | 54.52 | 54.52 | 3,403 | -0.43(-0.77%) |
Jul 24, 2017 | 54.86 | 54.95 | 54.86 | 54.95 | 1,599 | +0.10(+0.18%) |
Jul 21, 2017 | 55.01 | 55.03 | 55.01 | 54.85 | 3,193 | +0.39(+0.72%) |
Jul 20, 2017 | 54.97 | 54.97 | 54.46 | 54.46 | 522 | -0.56(-1.02%) |
Jul 19, 2017 | 55.09 | 55.09 | 54.59 | 55.02 | 1,512 | +0.67(+1.23%) |
Jul 18, 2017 | 54.37 | 54.37 | 53.90 | 54.35 | 6,808 | +0.02(+0.03%) |
Jul 17, 2017 | 54.43 | 54.45 | 54.32 | 54.33 | 1,790 | -0.27(-0.49%) |
Jul 14, 2017 | 54.61 | 54.61 | 54.58 | 54.60 | 1,226 | +0.84(+1.56%) |
Jul 13, 2017 | 53.82 | 53.82 | 53.76 | 53.76 | 714 | +0.98(+1.85%) |
Jul 12, 2017 | 52.78 | 52.78 | 52.78 | 52.78 | 1,419 | +0.78(+1.50%) |
Jul 11, 2017 | 52.12 | 52.12 | 52.00 | 52.00 | 512 | -0.25(-0.48%) |
Jul 10, 2017 | 52.00 | 52.25 | 52.00 | 52.25 | 1,407 | -0.07(-0.13%) |
Jul 07, 2017 | 52.22 | 52.32 | 52.18 | 52.32 | 1,270 | +0.28(+0.54%) |
Jul 06, 2017 | 52.34 | 52.34 | 51.87 | 52.04 | 1,348 | -0.44(-0.84%) |
Jul 05, 2017 | 52.21 | 52.48 | 52.09 | 52.48 | 1,311 | -0.05(-0.09%) |
Jul 03, 2017 | 53.00 | 53.00 | 52.52 | 52.52 | 473 | +0.18(+0.35%) |
Jun 30, 2017 | 52.52 | 52.52 | 52.11 | 52.34 | 991 | +0.49(+0.95%) |
Jun 29, 2017 | 52.52 | 52.52 | 51.85 | 51.85 | 866 | -1.02(-1.93%) |
Jun 28, 2017 | 52.85 | 52.90 | 52.70 | 52.87 | 6,259 | +0.37(+0.71%) |
Jun 27, 2017 | 52.55 | 52.62 | 52.50 | 52.50 | 1,021 | -0.40(-0.76%) |
Jun 26, 2017 | 52.90 | 52.90 | 52.90 | 52.90 | 321 | +0.63(+1.21%) |
Jun 23, 2017 | 51.99 | 52.32 | 51.99 | 52.27 | 3,074 | +0.01(+0.01%) |
Jun 22, 2017 | 51.81 | 52.34 | 51.81 | 52.26 | 963 | +0.25(+0.48%) |
Jun 21, 2017 | 52.06 | 52.06 | 51.98 | 52.01 | 516 | -0.17(-0.32%) |
Jun 20, 2017 | 53.56 | 53.56 | 52.18 | 52.18 | 3,330 | -0.76(-1.44%) |
Jun 19, 2017 | 52.73 | 52.95 | 52.73 | 52.94 | 562 | +0.74(+1.42%) |
Jun 16, 2017 | 52.20 | 52.20 | 52.20 | 52.20 | 358 | -0.24(-0.46%) |
Jun 15, 2017 | 52.39 | 52.49 | 52.39 | 52.44 | 3,578 | -0.72(-1.35%) |
Jun 14, 2017 | 53.17 | 53.43 | 52.66 | 53.16 | 2,668 | +0.59(+1.12%) |
Jun 13, 2017 | 52.57 | 52.57 | 52.57 | 52.57 | 195 | +0.00(+0.00%) |
Jun 12, 2017 | 52.71 | 52.74 | 52.57 | 52.57 | 1,585 | -0.05(-0.09%) |
Jun 09, 2017 | 52.80 | 52.80 | 52.47 | 52.62 | 2,183 | -0.26(-0.49%) |
Jun 08, 2017 | 52.93 | 52.93 | 52.36 | 52.88 | 1,139 | +0.11(+0.21%) |
Jun 07, 2017 | 52.77 | 52.77 | 52.77 | 52.77 | 208 | +0.00(+0.00%) |
Jun 06, 2017 | 52.90 | 52.90 | 52.59 | 52.77 | 768 | -0.25(-0.47%) |
Jun 05, 2017 | 53.40 | 53.40 | 53.01 | 53.02 | 2,252 | +0.13(+0.25%) |
Jun 02, 2017 | 52.89 | 52.89 | 52.89 | 52.89 | 172 | -0.08(-0.15%) |
Jun 01, 2017 | 52.97 | 52.97 | 52.97 | 52.97 | 231 | +0.47(+0.90%) |
May 31, 2017 | 52.53 | 52.53 | 52.19 | 52.50 | 914 | -0.30(-0.57%) |
May 30, 2017 | 52.90 | 52.90 | 52.70 | 52.80 | 1,054 | -0.33(-0.62%) |
May 26, 2017 | 53.13 | 53.13 | 53.09 | 53.13 | 2,562 | +0.30(+0.57%) |
May 25, 2017 | 52.85 | 53.01 | 52.82 | 52.83 | 2,399 | +0.19(+0.36%) |
May 24, 2017 | 52.54 | 52.64 | 52.42 | 52.64 | 2,132 | +0.30(+0.58%) |
May 23, 2017 | 52.31 | 52.40 | 52.28 | 52.34 | 1,452 | -0.06(-0.11%) |
May 22, 2017 | 52.40 | 52.40 | 52.40 | 52.40 | 335 | +0.22(+0.42%) |
May 19, 2017 | 52.30 | 52.30 | 52.00 | 52.18 | 2,064 | +0.59(+1.14%) |
May 18, 2017 | 50.50 | 51.67 | 50.50 | 51.59 | 4,128 | -0.11(-0.22%) |
May 17, 2017 | 52.00 | 52.20 | 51.70 | 51.70 | 8,024 | -0.85(-1.62%) |
May 16, 2017 | 52.82 | 52.82 | 52.37 | 52.56 | 1,778 | +0.05(+0.09%) |
May 15, 2017 | 52.59 | 52.59 | 52.42 | 52.51 | 1,386 | +0.47(+0.90%) |
May 12, 2017 | 52.36 | 52.36 | 52.04 | 52.04 | 523 | -0.46(-0.88%) |
May 11, 2017 | 52.18 | 52.50 | 51.94 | 52.50 | 790 | +0.55(+1.06%) |
May 10, 2017 | 50.90 | 51.96 | 50.90 | 51.95 | 2,347 | +0.80(+1.56%) |
May 09, 2017 | 51.30 | 51.30 | 51.15 | 51.15 | 1,763 | -0.08(-0.15%) |
May 08, 2017 | 51.30 | 51.30 | 51.23 | 51.23 | 908 | -0.03(-0.07%) |
May 05, 2017 | 51.11 | 51.27 | 51.11 | 51.26 | 2,826 | +0.01(+0.01%) |
May 04, 2017 | 51.10 | 51.27 | 50.76 | 51.25 | 2,716 | -0.26(-0.50%) |
May 03, 2017 | 52.51 | 52.51 | 51.51 | 51.51 | 1,806 | -0.11(-0.21%) |
May 02, 2017 | 51.81 | 51.89 | 51.39 | 51.62 | 2,656 | +0.29(+0.56%) |
May 01, 2017 | 51.10 | 51.33 | 51.10 | 51.33 | 408 | +0.07(+0.13%) |
Apr 28, 2017 | 51.26 | 51.39 | 51.26 | 51.26 | 1,361 | +0.03(+0.06%) |
Apr 27, 2017 | 51.43 | 51.45 | 51.00 | 51.23 | 1,369 | -0.20(-0.39%) |
Apr 26, 2017 | 51.50 | 51.62 | 51.43 | 51.43 | 1,708 | -0.15(-0.28%) |
Apr 25, 2017 | 51.82 | 51.99 | 51.50 | 51.58 | 7,551 | +0.03(+0.05%) |
Apr 24, 2017 | 51.74 | 51.74 | 51.11 | 51.55 | 1,167 | +1.25(+2.49%) |
Apr 21, 2017 | 51.74 | 51.74 | 50.30 | 50.30 | 992 | -0.10(-0.20%) |
Apr 20, 2017 | 50.70 | 50.76 | 50.29 | 50.40 | 12,551 | +0.35(+0.70%) |
Apr 19, 2017 | 50.15 | 50.15 | 50.05 | 50.05 | 428 | -0.18(-0.35%) |
Apr 18, 2017 | 50.01 | 50.23 | 50.01 | 50.23 | 388 | -0.61(-1.20%) |
Apr 17, 2017 | 50.79 | 50.84 | 50.79 | 50.84 | 602 | +0.09(+0.17%) |
Apr 13, 2017 | 50.82 | 50.82 | 50.76 | 50.76 | 413 | +0.64(+1.27%) |
Apr 12, 2017 | 50.51 | 50.53 | 50.12 | 50.12 | 3,980 | -0.13(-0.26%) |
Apr 11, 2017 | 50.34 | 50.34 | 49.97 | 50.25 | 2,571 | +0.13(+0.26%) |
Apr 10, 2017 | 50.28 | 50.28 | 50.11 | 50.12 | 1,211 | -0.12(-0.24%) |
Apr 07, 2017 | 50.24 | 50.24 | 50.24 | 50.24 | 69 | +0.00(+0.00%) |
Apr 06, 2017 | 50.38 | 50.38 | 50.24 | 50.24 | 1,036 | +0.01(+0.02%) |
Apr 05, 2017 | 50.41 | 50.41 | 50.23 | 50.23 | 979 | -0.36(-0.70%) |
Apr 04, 2017 | 50.76 | 50.79 | 50.58 | 50.59 | 2,181 | -0.20(-0.38%) |
Apr 03, 2017 | 51.88 | 51.88 | 50.68 | 50.78 | 2,427 | +0.19(+0.37%) |
Mar 31, 2017 | 50.59 | 50.59 | 50.59 | 50.59 | 126 | -0.52(-1.02%) |
Mar 30, 2017 | 51.48 | 51.48 | 51.03 | 51.12 | 1,852 | +0.12(+0.23%) |
Mar 29, 2017 | 51.19 | 51.38 | 51.00 | 51.00 | 931 | -0.23(-0.45%) |
Mar 28, 2017 | 51.34 | 51.52 | 51.23 | 51.23 | 1,159 | -0.25(-0.49%) |
Mar 27, 2017 | 51.13 | 51.48 | 51.13 | 51.48 | 468 | -0.45(-0.87%) |
Mar 24, 2017 | 51.83 | 51.93 | 51.82 | 51.93 | 964 | +0.34(+0.66%) |
Mar 23, 2017 | 51.59 | 51.59 | 51.59 | 51.59 | 89 | +0.00(+0.00%) |
Mar 22, 2017 | 51.30 | 51.79 | 51.30 | 51.59 | 654 | -0.02(-0.04%) |
Mar 21, 2017 | 51.51 | 51.72 | 51.51 | 51.61 | 576 | -0.27(-0.52%) |
Mar 20, 2017 | 51.75 | 51.88 | 51.75 | 51.88 | 510 | +0.43(+0.83%) |
Mar 17, 2017 | 51.39 | 51.45 | 51.39 | 51.45 | 1,309 | +0.20(+0.39%) |
Mar 16, 2017 | 51.25 | 51.25 | 51.25 | 51.25 | 179 | +0.71(+1.40%) |
Mar 15, 2017 | 49.67 | 50.54 | 49.62 | 50.54 | 914 | +1.08(+2.18%) |
Mar 14, 2017 | 49.44 | 49.50 | 49.44 | 49.46 | 2,987 | -0.27(-0.54%) |
Mar 13, 2017 | 49.66 | 49.78 | 49.61 | 49.73 | 3,268 | +0.67(+1.36%) |
Mar 10, 2017 | 47.79 | 49.06 | 47.79 | 49.06 | 2,358 | +0.69(+1.43%) |
Mar 09, 2017 | 48.39 | 48.39 | 48.37 | 48.37 | 459 | -0.49(-1.00%) |
Mar 08, 2017 | 48.83 | 48.86 | 48.83 | 48.86 | 755 | -0.11(-0.23%) |
Mar 07, 2017 | 48.97 | 49.23 | 48.96 | 48.97 | 3,794 | -0.16(-0.33%) |
Mar 06, 2017 | 49.60 | 49.60 | 49.02 | 49.13 | 3,852 | +0.42(+0.86%) |
Mar 03, 2017 | 48.68 | 48.71 | 48.63 | 48.71 | 573 | +0.05(+0.09%) |
Mar 02, 2017 | 48.61 | 48.69 | 48.56 | 48.66 | 1,622 | -0.60(-1.21%) |
Mar 01, 2017 | 49.03 | 49.26 | 49.03 | 49.26 | 270 | +0.75(+1.54%) |
Feb 28, 2017 | 48.75 | 48.75 | 48.50 | 48.51 | 762 | -0.62(-1.25%) |
Feb 27, 2017 | 49.20 | 49.22 | 49.08 | 49.13 | 9,704 | +0.02(+0.04%) |
Feb 24, 2017 | 49.09 | 49.11 | 49.09 | 49.11 | 389 | -0.42(-0.85%) |
Feb 23, 2017 | 49.78 | 49.79 | 49.53 | 49.53 | 2,137 | +0.14(+0.28%) |
Feb 22, 2017 | 49.24 | 49.41 | 49.03 | 49.39 | 3,544 | +0.46(+0.93%) |
Feb 21, 2017 | 49.06 | 49.06 | 48.94 | 48.94 | 1,265 | +0.29(+0.59%) |
Feb 17, 2017 | 48.65 | 48.65 | 48.65 | 0 | -0.47(-0.95%) | |
Feb 16, 2017 | 49.85 | 49.85 | 48.88 | 49.12 | 5,147 | -0.11(-0.23%) |
Feb 15, 2017 | 49.19 | 49.36 | 49.13 | 49.23 | 2,630 | +0.64(+1.32%) |
Feb 14, 2017 | 47.22 | 48.77 | 47.22 | 48.59 | 1,423 | +0.13(+0.27%) |
Feb 13, 2017 | 48.53 | 48.65 | 48.46 | 48.46 | 528 | +0.20(+0.42%) |
Feb 10, 2017 | 48.13 | 48.26 | 48.13 | 48.26 | 1,036 | +0.30(+0.62%) |
Feb 09, 2017 | 47.96 | 47.96 | 47.96 | 47.96 | 398 | +0.31(+0.65%) |
Feb 08, 2017 | 47.65 | 47.65 | 47.65 | 47.65 | 90 | +0.00(+0.00%) |
Feb 07, 2017 | 47.65 | 47.65 | 47.65 | 47.65 | 384 | -0.00(-0.00%) |
Feb 06, 2017 | 48.30 | 48.30 | 47.65 | 47.65 | 692 | -0.26(-0.55%) |
Feb 03, 2017 | 47.98 | 47.99 | 47.92 | 47.92 | 1,544 | +0.27(+0.56%) |
Feb 02, 2017 | 47.58 | 47.65 | 47.58 | 47.65 | 756 | +0.05(+0.10%) |
Feb 01, 2017 | 48.14 | 48.14 | 47.57 | 47.60 | 1,478 | +0.08(+0.17%) |
Jan 31, 2017 | 47.29 | 47.59 | 47.29 | 47.52 | 1,739 | -0.27(-0.57%) |
Jan 30, 2017 | 47.79 | 47.79 | 47.79 | 47.79 | 47 | +0.00(+0.00%) |
Jan 27, 2017 | 48.60 | 48.60 | 47.53 | 47.79 | 2,431 | -0.15(-0.32%) |
Jan 26, 2017 | 47.91 | 47.98 | 47.91 | 47.94 | 1,026 | -0.17(-0.35%) |
Jan 25, 2017 | 47.68 | 48.21 | 47.68 | 48.11 | 20,256 | +0.41(+0.86%) |
Jan 24, 2017 | 47.40 | 47.77 | 47.40 | 47.70 | 963 | +0.41(+0.87%) |
Jan 23, 2017 | 47.11 | 47.29 | 47.11 | 47.29 | 1,127 | +0.42(+0.90%) |
Jan 20, 2017 | 46.73 | 46.87 | 46.72 | 46.87 | 357 | +0.08(+0.17%) |
Jan 19, 2017 | 46.89 | 46.93 | 46.53 | 46.79 | 2,585 | -0.45(-0.95%) |
Jan 18, 2017 | 47.23 | 47.30 | 47.23 | 47.24 | 596 | -0.10(-0.22%) |
Jan 17, 2017 | 47.10 | 47.37 | 47.10 | 47.34 | 3,599 | +0.28(+0.61%) |
Jan 13, 2017 | 47.06 | 47.06 | 47.06 | 0 | +0.09(+0.19%) | |
Jan 12, 2017 | 46.87 | 46.97 | 46.87 | 46.97 | 613 | +0.50(+1.08%) |
Jan 11, 2017 | 46.52 | 46.59 | 46.42 | 46.47 | 4,105 | +0.08(+0.17%) |
Jan 10, 2017 | 46.57 | 46.57 | 46.39 | 46.39 | 511 | +0.23(+0.49%) |
Jan 09, 2017 | 46.06 | 46.21 | 46.06 | 46.16 | 804 | +0.06(+0.14%) |
Jan 06, 2017 | 46.10 | 46.10 | 46.10 | 46.10 | 217 | -0.40(-0.87%) |
Jan 05, 2017 | 45.61 | 46.60 | 45.61 | 46.50 | 1,243 | +0.23(+0.50%) |
Jan 04, 2017 | 46.23 | 46.51 | 46.10 | 46.27 | 25,508 | +0.24(+0.53%) |
Jan 03, 2017 | 46.12 | 46.15 | 46.03 | 46.03 | 1,545 | -1.15(-2.44%) |
Dec 30, 2016 | 47.18 | 47.18 | 47.18 | 0 | +1.36(+2.97%) | |
Dec 29, 2016 | 45.50 | 45.84 | 42.89 | 45.82 | 1,184 | +1.15(+2.57%) |
Dec 28, 2016 | 44.55 | 44.78 | 44.55 | 44.67 | 5,508 | -0.03(-0.07%) |
Dec 27, 2016 | 44.70 | 44.72 | 44.43 | 44.70 | 1,171 | +0.25(+0.55%) |
Dec 23, 2016 | 44.45 | 44.45 | 44.45 | 0 | +0.39(+0.90%) | |
Dec 22, 2016 | 44.14 | 44.14 | 44.06 | 44.06 | 911 | -0.59(-1.32%) |
Dec 21, 2016 | 45.13 | 45.13 | 44.65 | 44.65 | 561 | -0.90(-1.98%) |
Dec 20, 2016 | 45.41 | 45.63 | 45.41 | 45.55 | 4,053 | +0.12(+0.27%) |
Dec 19, 2016 | 45.61 | 45.61 | 45.43 | 45.43 | 568 | -0.09(-0.20%) |
Dec 16, 2016 | 45.64 | 45.73 | 45.51 | 45.52 | 5,744 | -0.28(-0.62%) |
Dec 15, 2016 | 45.95 | 46.08 | 45.80 | 45.80 | 700 | -0.41(-0.88%) |
Dec 14, 2016 | 46.86 | 46.89 | 46.07 | 46.21 | 2,087 | -0.86(-1.83%) |
Dec 13, 2016 | 47.07 | 47.07 | 47.07 | 47.07 | 277 | +0.58(+1.25%) |
Dec 12, 2016 | 46.54 | 46.58 | 46.36 | 46.49 | 1,400 | -0.68(-1.44%) |
Dec 09, 2016 | 46.77 | 47.17 | 46.74 | 47.17 | 1,098 | +0.02(+0.03%) |
Dec 08, 2016 | 46.90 | 47.16 | 46.90 | 47.15 | 1,240 | +0.55(+1.19%) |
Dec 07, 2016 | 46.16 | 46.70 | 46.16 | 46.60 | 1,240 | +0.32(+0.69%) |
Dec 06, 2016 | 46.29 | 46.31 | 46.25 | 46.28 | 4,634 | +0.15(+0.33%) |
Dec 05, 2016 | 46.13 | 46.13 | 46.13 | 46.13 | 420 | +0.84(+1.85%) |
Dec 02, 2016 | 45.99 | 46.03 | 45.29 | 45.29 | 2,457 | -0.52(-1.14%) |
Dec 01, 2016 | 45.59 | 45.81 | 45.53 | 45.81 | 773 | +0.06(+0.14%) |
Nov 30, 2016 | 46.12 | 46.17 | 45.35 | 45.75 | 1,093 | -0.43(-0.94%) |
Nov 29, 2016 | 46.09 | 46.18 | 46.08 | 46.18 | 581 | +0.44(+0.96%) |
Nov 28, 2016 | 46.16 | 46.16 | 45.73 | 45.74 | 1,474 | -0.05(-0.11%) |
Nov 25, 2016 | 45.79 | 45.79 | 45.79 | 45.79 | 391 | +0.46(+1.01%) |
Nov 23, 2016 | 45.33 | 45.33 | 45.33 | 0 | -1.36(-2.91%) | |
Nov 22, 2016 | 46.69 | 46.69 | 46.69 | 46.69 | 136 | +1.38(+3.05%) |
Nov 21, 2016 | 45.34 | 45.34 | 44.89 | 45.31 | 2,819 | +0.31(+0.69%) |
Nov 18, 2016 | 45.05 | 45.05 | 45.00 | 45.00 | 524 | -0.26(-0.57%) |
Nov 17, 2016 | 45.47 | 45.47 | 45.26 | 45.26 | 476 | +0.28(+0.62%) |
Nov 16, 2016 | 44.98 | 44.98 | 44.98 | 44.98 | 131 | +0.00(+0.00%) |
Nov 15, 2016 | 45.19 | 45.45 | 44.77 | 44.98 | 17,459 | +0.17(+0.38%) |
Nov 14, 2016 | 44.87 | 44.87 | 44.62 | 44.81 | 1,414 | -0.25(-0.55%) |
Nov 11, 2016 | 44.61 | 45.06 | 44.60 | 45.06 | 1,651 | -0.92(-2.00%) |
Nov 10, 2016 | 46.41 | 46.68 | 45.98 | 45.98 | 29,306 | -1.99(-4.15%) |
Nov 09, 2016 | 48.22 | 48.22 | 47.93 | 47.97 | 2,141 | -0.84(-1.72%) |
Nov 08, 2016 | 48.83 | 48.95 | 48.63 | 48.81 | 7,631 | +0.05(+0.10%) |
Nov 07, 2016 | 48.37 | 48.76 | 48.37 | 48.76 | 1,681 | +1.36(+2.87%) |
Nov 04, 2016 | 47.50 | 47.73 | 47.28 | 47.40 | 6,360 | -0.60(-1.25%) |
Nov 03, 2016 | 48.42 | 48.42 | 48.00 | 48.00 | 406 | -0.56(-1.14%) |
Nov 02, 2016 | 48.81 | 48.81 | 48.40 | 48.56 | 1,124 | +0.06(+0.11%) |
Nov 01, 2016 | 49.70 | 49.70 | 48.50 | 48.50 | 3,093 | -0.55(-1.12%) |
Oct 31, 2016 | 49.05 | 49.05 | 49.05 | 49.05 | 59 | +0.00(+0.00%) |
Oct 28, 2016 | 48.85 | 49.06 | 48.85 | 49.05 | 772 | +0.14(+0.29%) |
Oct 27, 2016 | 49.20 | 49.20 | 48.91 | 48.91 | 307 | -0.56(-1.12%) |
Oct 26, 2016 | 49.77 | 49.77 | 49.40 | 49.47 | 808 | -0.29(-0.59%) |
Oct 25, 2016 | 49.76 | 49.76 | 49.76 | 49.76 | 11 | +0.00(+0.00%) |
Oct 24, 2016 | 49.76 | 49.76 | 49.76 | 49.76 | 13 | +0.00(+0.00%) |
Oct 21, 2016 | 49.84 | 49.84 | 49.76 | 49.76 | 286 | -0.51(-1.01%) |
Oct 20, 2016 | 50.33 | 50.33 | 50.11 | 50.27 | 823 | +0.19(+0.38%) |
Oct 19, 2016 | 50.08 | 50.08 | 50.08 | 50.08 | 83 | +0.00(+0.00%) |
Oct 18, 2016 | 49.81 | 50.08 | 49.81 | 50.08 | 783 | +1.11(+2.27%) |
Oct 17, 2016 | 48.97 | 48.97 | 48.97 | 48.97 | 151 | -0.23(-0.47%) |
Oct 14, 2016 | 49.75 | 49.75 | 49.20 | 49.20 | 422 | +0.08(+0.16%) |
Oct 13, 2016 | 49.02 | 49.39 | 48.96 | 49.12 | 2,791 | -0.52(-1.04%) |
Oct 12, 2016 | 50.60 | 50.60 | 49.64 | 49.64 | 105 | +0.32(+0.64%) |
Oct 11, 2016 | 49.45 | 49.53 | 49.32 | 49.32 | 792 | -0.70(-1.40%) |
Oct 10, 2016 | 50.02 | 50.02 | 50.02 | 50.02 | 130 | +0.00(+0.00%) |
Oct 07, 2016 | 49.93 | 50.02 | 49.93 | 50.02 | 321 | -0.34(-0.67%) |
Oct 06, 2016 | 50.36 | 50.36 | 50.36 | 50.36 | 33 | +0.00(+0.00%) |
Oct 05, 2016 | 50.36 | 50.36 | 50.36 | 50.36 | 26 | +0.00(+0.00%) |
Oct 04, 2016 | 50.45 | 50.48 | 50.36 | 50.36 | 1,639 | +0.23(+0.46%) |
Oct 03, 2016 | 50.03 | 50.13 | 49.75 | 50.13 | 737 | -0.52(-1.03%) |
Sep 30, 2016 | 50.65 | 50.65 | 50.65 | 50.65 | 22 | +0.00(+0.00%) |
Sep 29, 2016 | 50.65 | 50.65 | 50.65 | 50.65 | 162 | +0.00(+0.00%) |
Sep 28, 2016 | 49.95 | 50.65 | 49.92 | 50.65 | 318 | +0.86(+1.73%) |
Sep 27, 2016 | 49.79 | 49.79 | 49.79 | 49.79 | 100 | +0.29(+0.59%) |
Sep 26, 2016 | 49.50 | 49.50 | 49.50 | 49.50 | 164 | -0.91(-1.81%) |
Sep 23, 2016 | 50.41 | 50.41 | 50.41 | 50.41 | 223 | -0.50(-0.98%) |
Sep 22, 2016 | 50.91 | 50.91 | 50.91 | 50.91 | 366 | +1.12(+2.25%) |
Sep 21, 2016 | 49.79 | 49.79 | 49.79 | 49.79 | 100 | -0.20(-0.40%) |
Sep 20, 2016 | 49.99 | 49.99 | 49.99 | 49.99 | 292 | +0.50(+1.01%) |
Sep 19, 2016 | 49.97 | 49.99 | 49.45 | 49.49 | 1,818 | -0.31(-0.62%) |
Sep 16, 2016 | 49.80 | 49.80 | 49.80 | 49.80 | 0 | +0.00(+0.00%) |
Sep 15, 2016 | 49.90 | 49.90 | 49.80 | 49.80 | 887 | +0.65(+1.32%) |
Sep 14, 2016 | 49.22 | 49.59 | 49.09 | 49.15 | 1,654 | +0.23(+0.47%) |
Sep 13, 2016 | 49.02 | 49.02 | 48.89 | 48.92 | 1,048 | -1.17(-2.33%) |
Sep 12, 2016 | 48.94 | 50.09 | 48.94 | 50.09 | 543 | +0.54(+1.08%) |
Sep 09, 2016 | 51.51 | 51.51 | 49.55 | 49.55 | 1,001 | -1.42(-2.79%) |
Sep 08, 2016 | 51.11 | 51.11 | 50.97 | 50.97 | 485 | -0.08(-0.15%) |
Sep 07, 2016 | 51.24 | 51.27 | 51.05 | 51.05 | 658 | +0.96(+1.92%) |
Sep 06, 2016 | 50.09 | 50.09 | 50.09 | 50.09 | 78 | +0.00(+0.00%) |
Sep 02, 2016 | 50.20 | 50.09 | 50.09 | 50.09 | 500 | +0.73(+1.48%) |