Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 45.96 | 47.18 | 45.73 | 47.06 | 596,173 | +1.32(+2.90%) |
Aug 30, 2017 | 45.78 | 45.92 | 45.53 | 45.73 | 588,767 | -0.08(-0.18%) |
Aug 29, 2017 | 45.67 | 45.98 | 45.49 | 45.82 | 417,264 | +0.07(+0.16%) |
Aug 28, 2017 | 46.00 | 46.32 | 45.67 | 45.74 | 730,674 | -0.22(-0.48%) |
Aug 25, 2017 | 45.78 | 46.17 | 45.45 | 45.97 | 527,492 | +0.29(+0.63%) |
Aug 24, 2017 | 45.78 | 46.06 | 45.48 | 45.68 | 483,916 | +0.06(+0.13%) |
Aug 23, 2017 | 45.29 | 45.69 | 45.08 | 45.62 | 721,418 | +0.31(+0.69%) |
Aug 22, 2017 | 45.03 | 45.39 | 44.89 | 45.31 | 750,161 | +0.42(+0.94%) |
Aug 21, 2017 | 45.79 | 45.82 | 44.71 | 44.89 | 832,574 | -0.93(-2.03%) |
Aug 18, 2017 | 46.17 | 46.23 | 45.50 | 45.82 | 665,250 | -0.45(-0.98%) |
Aug 17, 2017 | 46.74 | 47.25 | 46.09 | 46.27 | 572,567 | -0.64(-1.37%) |
Aug 16, 2017 | 47.37 | 47.59 | 46.62 | 46.91 | 509,830 | -0.40(-0.85%) |
Aug 15, 2017 | 47.52 | 47.63 | 46.08 | 47.31 | 1,034,017 | -0.31(-0.66%) |
Aug 14, 2017 | 47.60 | 47.98 | 47.55 | 47.63 | 490,112 | -0.02(-0.03%) |
Aug 11, 2017 | 47.97 | 48.26 | 47.54 | 47.64 | 603,003 | -0.45(-0.94%) |
Aug 10, 2017 | 49.29 | 49.32 | 48.01 | 48.10 | 590,096 | -0.66(-1.35%) |
Aug 09, 2017 | 48.26 | 49.18 | 48.18 | 48.75 | 1,983,878 | +0.35(+0.72%) |
Aug 08, 2017 | 49.06 | 49.35 | 48.24 | 48.41 | 869,850 | -0.87(-1.77%) |
Aug 07, 2017 | 49.35 | 49.69 | 49.09 | 49.28 | 434,583 | -0.19(-0.37%) |
Aug 04, 2017 | 50.37 | 50.37 | 48.80 | 49.46 | 859,524 | -0.81(-1.62%) |
Aug 03, 2017 | 50.74 | 50.83 | 49.96 | 50.28 | 533,022 | -0.46(-0.91%) |
Aug 02, 2017 | 50.76 | 50.86 | 50.56 | 50.73 | 325,534 | -0.15(-0.30%) |
Aug 01, 2017 | 51.28 | 51.29 | 50.61 | 50.89 | 481,180 | -0.19(-0.36%) |
Jul 31, 2017 | 51.38 | 51.55 | 50.56 | 51.07 | 571,946 | -0.15(-0.30%) |
Jul 28, 2017 | 51.02 | 51.37 | 50.94 | 51.23 | 255,110 | -0.01(-0.02%) |
Jul 27, 2017 | 51.30 | 51.43 | 50.78 | 51.23 | 589,869 | -0.06(-0.11%) |
Jul 26, 2017 | 52.14 | 52.14 | 51.25 | 51.29 | 470,697 | -0.55(-1.06%) |
Jul 25, 2017 | 51.36 | 51.94 | 51.36 | 51.84 | 419,753 | +0.64(+1.26%) |
Jul 24, 2017 | 51.07 | 51.26 | 50.83 | 51.19 | 457,486 | +0.22(+0.43%) |
Jul 21, 2017 | 51.42 | 52.12 | 50.73 | 50.98 | 642,417 | -0.32(-0.63%) |
Jul 20, 2017 | 51.93 | 52.19 | 51.16 | 51.30 | 624,226 | -0.56(-1.09%) |
Jul 19, 2017 | 52.39 | 52.71 | 51.65 | 51.86 | 613,608 | -0.56(-1.06%) |
Jul 18, 2017 | 52.39 | 52.50 | 51.89 | 52.42 | 507,617 | +0.12(+0.23%) |
Jul 17, 2017 | 52.60 | 52.73 | 52.15 | 52.30 | 366,863 | -0.80(-1.50%) |
Jul 14, 2017 | 51.51 | 53.10 | 51.51 | 53.10 | 501,612 | +1.59(+3.08%) |
Jul 13, 2017 | 51.72 | 51.72 | 51.29 | 51.51 | 458,402 | -0.23(-0.44%) |
Jul 12, 2017 | 51.40 | 51.93 | 51.40 | 51.73 | 358,251 | +0.44(+0.85%) |
Jul 11, 2017 | 51.49 | 51.75 | 51.16 | 51.30 | 620,860 | -0.22(-0.42%) |
Jul 10, 2017 | 51.92 | 51.97 | 51.29 | 51.52 | 477,541 | -0.50(-0.96%) |
Jul 07, 2017 | 51.41 | 52.02 | 50.97 | 52.02 | 427,910 | +0.40(+0.78%) |
Jul 06, 2017 | 52.06 | 52.53 | 51.37 | 51.61 | 485,539 | -0.44(-0.85%) |
Jul 05, 2017 | 52.64 | 52.64 | 51.43 | 52.06 | 2,183,855 | -0.64(-1.21%) |
Jul 03, 2017 | 51.56 | 52.83 | 51.56 | 52.69 | 523,609 | +1.18(+2.30%) |
Jun 30, 2017 | 50.76 | 51.56 | 50.76 | 51.51 | 835,710 | +0.76(+1.49%) |
Jun 29, 2017 | 50.95 | 51.46 | 50.70 | 50.75 | 636,180 | +0.00(+0.00%) |
Jun 28, 2017 | 50.37 | 50.98 | 50.28 | 50.75 | 559,922 | +0.42(+0.83%) |
Jun 27, 2017 | 50.80 | 51.15 | 50.24 | 50.33 | 754,326 | -0.48(-0.95%) |
Jun 26, 2017 | 50.00 | 50.86 | 50.00 | 50.82 | 962,507 | +0.90(+1.81%) |
Jun 23, 2017 | 48.85 | 49.94 | 48.74 | 49.91 | 572,974 | +1.25(+2.57%) |
Jun 22, 2017 | 48.66 | 48.99 | 48.41 | 48.66 | 698,782 | +0.23(+0.48%) |
Jun 21, 2017 | 48.48 | 48.91 | 48.40 | 48.43 | 766,032 | -0.22(-0.45%) |
Jun 20, 2017 | 49.07 | 49.22 | 48.12 | 48.65 | 990,246 | -0.80(-1.61%) |
Jun 19, 2017 | 49.73 | 50.11 | 49.24 | 49.45 | 573,546 | +0.02(+0.05%) |
Jun 16, 2017 | 49.39 | 49.71 | 48.79 | 49.42 | 1,485,539 | +0.17(+0.34%) |
Jun 15, 2017 | 49.55 | 49.98 | 49.16 | 49.25 | 786,596 | -0.38(-0.76%) |
Jun 14, 2017 | 50.65 | 50.75 | 49.55 | 49.63 | 925,790 | -1.06(-2.08%) |
Jun 13, 2017 | 51.09 | 51.16 | 50.60 | 50.69 | 759,035 | -0.35(-0.69%) |
Jun 12, 2017 | 51.20 | 51.91 | 50.78 | 51.04 | 661,673 | -0.16(-0.31%) |
Jun 09, 2017 | 50.98 | 51.59 | 50.97 | 51.20 | 470,996 | +0.22(+0.43%) |
Jun 08, 2017 | 51.24 | 51.64 | 50.91 | 50.98 | 769,750 | -0.24(-0.47%) |
Jun 07, 2017 | 51.75 | 52.31 | 50.99 | 51.23 | 645,316 | -0.57(-1.10%) |
Jun 06, 2017 | 51.73 | 51.85 | 51.00 | 51.80 | 674,877 | -0.16(-0.31%) |
Jun 05, 2017 | 51.81 | 52.13 | 51.66 | 51.96 | 484,312 | +0.14(+0.26%) |
Jun 02, 2017 | 51.94 | 52.10 | 51.57 | 51.82 | 432,723 | -0.25(-0.48%) |
Jun 01, 2017 | 51.59 | 52.25 | 51.56 | 52.07 | 353,611 | +0.51(+0.98%) |
May 31, 2017 | 51.36 | 51.81 | 51.24 | 51.56 | 731,177 | -0.06(-0.12%) |
May 30, 2017 | 52.37 | 52.58 | 51.51 | 51.63 | 655,535 | -0.86(-1.64%) |
May 26, 2017 | 53.18 | 53.27 | 52.43 | 52.49 | 514,678 | -0.74(-1.39%) |
May 25, 2017 | 53.55 | 53.77 | 52.73 | 53.23 | 560,824 | -0.35(-0.66%) |
May 24, 2017 | 53.98 | 54.24 | 53.39 | 53.59 | 262,088 | -0.52(-0.95%) |
May 23, 2017 | 53.73 | 54.19 | 53.59 | 54.10 | 509,477 | +0.49(+0.92%) |
May 22, 2017 | 53.90 | 53.90 | 53.05 | 53.61 | 468,826 | +0.02(+0.03%) |
May 19, 2017 | 53.12 | 53.76 | 52.71 | 53.59 | 435,401 | +0.78(+1.48%) |
May 18, 2017 | 52.36 | 52.93 | 52.03 | 52.81 | 591,585 | +0.41(+0.78%) |
May 17, 2017 | 53.34 | 53.55 | 52.30 | 52.40 | 797,134 | -1.14(-2.12%) |
May 16, 2017 | 53.61 | 53.66 | 53.23 | 53.54 | 397,360 | +0.15(+0.29%) |
May 15, 2017 | 53.71 | 53.97 | 53.14 | 53.39 | 369,565 | +0.15(+0.29%) |
May 12, 2017 | 53.51 | 53.82 | 53.20 | 53.23 | 479,567 | -0.23(-0.44%) |
May 11, 2017 | 53.88 | 53.92 | 53.08 | 53.47 | 475,667 | -0.18(-0.33%) |
May 10, 2017 | 52.65 | 53.71 | 52.65 | 53.64 | 1,117,954 | +0.82(+1.56%) |
May 09, 2017 | 53.19 | 53.36 | 52.23 | 52.82 | 564,221 | -0.47(-0.89%) |
May 08, 2017 | 52.90 | 53.36 | 52.57 | 53.30 | 507,909 | +0.84(+1.60%) |
May 05, 2017 | 52.15 | 53.12 | 51.89 | 52.46 | 770,915 | +0.29(+0.56%) |
May 04, 2017 | 53.52 | 53.94 | 51.69 | 52.16 | 1,195,955 | -1.17(-2.19%) |
May 03, 2017 | 53.78 | 53.99 | 53.32 | 53.33 | 596,050 | -0.67(-1.24%) |
May 02, 2017 | 54.57 | 54.77 | 53.80 | 54.01 | 763,337 | -0.51(-0.94%) |
May 01, 2017 | 54.92 | 55.04 | 54.47 | 54.52 | 445,733 | -0.19(-0.35%) |
Apr 28, 2017 | 55.32 | 55.32 | 54.66 | 54.71 | 549,769 | -0.18(-0.33%) |
Apr 27, 2017 | 54.78 | 55.27 | 54.49 | 54.89 | 1,595,532 | -0.10(-0.19%) |
Apr 26, 2017 | 55.02 | 55.23 | 54.81 | 55.00 | 661,374 | -0.08(-0.14%) |
Apr 25, 2017 | 54.05 | 55.13 | 54.05 | 55.07 | 473,036 | +1.03(+1.90%) |
Apr 24, 2017 | 54.15 | 54.37 | 53.47 | 54.05 | 392,629 | +0.21(+0.40%) |
Apr 21, 2017 | 53.70 | 53.94 | 53.30 | 53.83 | 504,229 | +0.15(+0.28%) |
Apr 20, 2017 | 53.56 | 54.06 | 53.26 | 53.68 | 298,864 | +0.27(+0.50%) |
Apr 19, 2017 | 53.83 | 53.86 | 53.19 | 53.41 | 357,677 | -0.37(-0.69%) |
Apr 18, 2017 | 53.38 | 53.79 | 53.15 | 53.79 | 387,857 | +0.28(+0.52%) |
Apr 17, 2017 | 53.58 | 53.69 | 53.07 | 53.51 | 433,221 | +0.03(+0.06%) |
Apr 13, 2017 | 53.70 | 54.05 | 53.37 | 53.48 | 244,595 | -0.23(-0.43%) |
Apr 12, 2017 | 54.23 | 54.23 | 53.56 | 53.71 | 438,490 | -0.49(-0.90%) |
Apr 11, 2017 | 54.70 | 55.05 | 54.07 | 54.20 | 476,111 | -0.50(-0.91%) |
Apr 10, 2017 | 54.96 | 55.17 | 54.66 | 54.70 | 609,498 | -0.13(-0.23%) |
Apr 07, 2017 | 54.97 | 54.99 | 54.59 | 54.82 | 554,492 | -0.09(-0.16%) |
Apr 06, 2017 | 54.22 | 54.91 | 54.05 | 54.91 | 667,182 | +0.83(+1.54%) |
Apr 05, 2017 | 54.87 | 55.08 | 53.87 | 54.08 | 817,379 | -0.49(-0.90%) |
Apr 04, 2017 | 54.06 | 54.57 | 53.50 | 54.57 | 623,325 | +0.43(+0.80%) |
Apr 03, 2017 | 54.36 | 54.47 | 53.49 | 54.13 | 583,646 | -0.09(-0.16%) |
Mar 31, 2017 | 53.45 | 54.26 | 53.30 | 54.22 | 570,224 | +0.69(+1.29%) |
Mar 30, 2017 | 53.52 | 53.64 | 52.87 | 53.53 | 453,996 | +0.31(+0.58%) |
Mar 29, 2017 | 52.99 | 53.76 | 52.83 | 53.22 | 458,097 | +0.28(+0.54%) |
Mar 28, 2017 | 52.38 | 52.98 | 52.38 | 52.94 | 339,333 | +0.55(+1.06%) |
Mar 27, 2017 | 52.72 | 52.72 | 52.09 | 52.39 | 464,854 | -0.51(-0.97%) |
Mar 24, 2017 | 52.40 | 53.04 | 52.32 | 52.90 | 347,193 | +0.59(+1.13%) |
Mar 23, 2017 | 52.10 | 52.90 | 51.78 | 52.31 | 464,509 | +0.22(+0.43%) |
Mar 22, 2017 | 52.12 | 52.39 | 51.75 | 52.09 | 408,042 | -0.40(-0.75%) |
Mar 21, 2017 | 52.96 | 52.96 | 51.86 | 52.48 | 595,133 | -0.25(-0.48%) |
Mar 20, 2017 | 52.59 | 52.95 | 52.17 | 52.73 | 581,775 | +0.01(+0.02%) |
Mar 17, 2017 | 53.35 | 53.55 | 52.62 | 52.73 | 1,611,870 | -0.62(-1.17%) |
Mar 16, 2017 | 53.52 | 53.58 | 53.09 | 53.35 | 416,086 | +0.06(+0.12%) |
Mar 15, 2017 | 52.99 | 53.55 | 52.65 | 53.29 | 453,945 | +0.65(+1.23%) |
Mar 14, 2017 | 52.92 | 53.12 | 52.28 | 52.64 | 537,910 | -0.48(-0.91%) |
Mar 13, 2017 | 53.07 | 53.68 | 52.99 | 53.12 | 547,197 | +0.05(+0.09%) |
Mar 10, 2017 | 53.19 | 53.61 | 52.81 | 53.07 | 444,386 | -0.18(-0.34%) |
Mar 09, 2017 | 52.79 | 53.26 | 52.17 | 53.26 | 713,543 | +0.40(+0.75%) |
Mar 08, 2017 | 53.63 | 53.75 | 52.84 | 52.86 | 475,527 | -0.69(-1.28%) |
Mar 07, 2017 | 53.62 | 53.72 | 53.15 | 53.55 | 310,975 | -0.10(-0.19%) |
Mar 06, 2017 | 53.94 | 53.94 | 53.31 | 53.65 | 654,374 | -0.24(-0.44%) |
Mar 03, 2017 | 55.09 | 55.09 | 53.78 | 53.89 | 934,960 | -1.08(-1.96%) |
Mar 02, 2017 | 54.81 | 55.17 | 54.69 | 54.96 | 508,096 | -0.20(-0.36%) |
Mar 01, 2017 | 54.92 | 55.44 | 54.77 | 55.16 | 559,715 | +0.66(+1.20%) |
Feb 28, 2017 | 54.17 | 54.63 | 53.94 | 54.51 | 668,396 | +0.32(+0.60%) |
Feb 27, 2017 | 54.54 | 54.60 | 54.04 | 54.18 | 470,932 | -0.18(-0.33%) |
Feb 24, 2017 | 55.28 | 55.35 | 53.79 | 54.36 | 869,342 | -1.14(-2.05%) |
Feb 23, 2017 | 55.46 | 55.91 | 55.04 | 55.50 | 516,737 | +0.13(+0.24%) |
Feb 22, 2017 | 55.36 | 55.54 | 55.18 | 55.37 | 597,709 | -0.25(-0.44%) |
Feb 21, 2017 | 55.67 | 56.03 | 55.39 | 55.61 | 439,618 | +0.23(+0.41%) |
Feb 17, 2017 | 55.38 | 55.38 | 55.38 | 0 | -0.48(-0.86%) | |
Feb 16, 2017 | 56.68 | 56.79 | 55.75 | 55.87 | 623,236 | -0.59(-1.04%) |
Feb 15, 2017 | 55.97 | 56.76 | 55.78 | 56.45 | 1,093,426 | +0.51(+0.92%) |
Feb 14, 2017 | 55.60 | 56.07 | 55.50 | 55.94 | 987,317 | +0.10(+0.18%) |
Feb 13, 2017 | 55.65 | 55.89 | 55.19 | 55.84 | 1,180,879 | -0.22(-0.39%) |
Feb 10, 2017 | 55.76 | 56.59 | 55.61 | 56.06 | 1,126,505 | -0.13(-0.24%) |
Feb 09, 2017 | 55.41 | 56.47 | 55.35 | 56.19 | 816,758 | +0.67(+1.20%) |
Feb 08, 2017 | 54.13 | 55.52 | 53.97 | 55.52 | 726,341 | +0.58(+1.06%) |
Feb 07, 2017 | 55.23 | 55.38 | 54.31 | 54.94 | 741,483 | -0.70(-1.26%) |
Feb 06, 2017 | 55.81 | 55.97 | 55.19 | 55.64 | 856,274 | -0.18(-0.32%) |
Feb 03, 2017 | 54.95 | 55.87 | 54.53 | 55.82 | 1,163,971 | +1.06(+1.93%) |
Feb 02, 2017 | 54.94 | 54.98 | 54.04 | 54.76 | 534,918 | -0.12(-0.21%) |
Feb 01, 2017 | 54.41 | 54.98 | 53.96 | 54.87 | 920,408 | +0.68(+1.26%) |
Jan 31, 2017 | 53.67 | 54.22 | 53.02 | 54.19 | 559,004 | +0.49(+0.91%) |
Jan 30, 2017 | 54.21 | 54.22 | 53.35 | 53.70 | 644,745 | -0.56(-1.03%) |
Jan 27, 2017 | 53.48 | 54.41 | 53.08 | 54.26 | 1,117,733 | +0.88(+1.65%) |
Jan 26, 2017 | 52.98 | 53.58 | 52.83 | 53.38 | 860,595 | +0.76(+1.45%) |
Jan 25, 2017 | 51.54 | 52.87 | 51.54 | 52.62 | 962,634 | +1.33(+2.59%) |
Jan 24, 2017 | 50.45 | 51.49 | 50.45 | 51.29 | 897,539 | +0.87(+1.73%) |
Jan 23, 2017 | 50.40 | 50.47 | 49.83 | 50.42 | 1,055,652 | +0.19(+0.37%) |
Jan 20, 2017 | 50.41 | 50.56 | 50.06 | 50.23 | 508,656 | +0.17(+0.34%) |
Jan 19, 2017 | 49.92 | 50.18 | 49.79 | 50.06 | 553,656 | +0.22(+0.44%) |
Jan 18, 2017 | 50.04 | 50.14 | 49.70 | 49.85 | 917,618 | -0.14(-0.28%) |
Jan 17, 2017 | 51.00 | 51.27 | 49.99 | 49.99 | 1,414,767 | -0.46(-0.91%) |
Jan 13, 2017 | 50.44 | 50.44 | 50.44 | 0 | +0.07(+0.14%) | |
Jan 12, 2017 | 51.34 | 51.46 | 50.18 | 50.37 | 782,581 | -0.84(-1.64%) |
Jan 11, 2017 | 51.44 | 51.50 | 50.95 | 51.21 | 656,017 | +0.07(+0.14%) |
Jan 10, 2017 | 52.19 | 52.52 | 50.96 | 51.14 | 924,381 | -1.03(-1.98%) |
Jan 09, 2017 | 52.95 | 53.07 | 52.08 | 52.18 | 580,254 | -0.68(-1.28%) |
Jan 06, 2017 | 52.81 | 52.90 | 52.40 | 52.85 | 553,965 | +0.36(+0.68%) |
Jan 05, 2017 | 52.57 | 52.79 | 52.15 | 52.50 | 511,723 | +0.12(+0.24%) |
Jan 04, 2017 | 52.26 | 52.61 | 52.08 | 52.37 | 496,639 | +0.23(+0.45%) |
Jan 03, 2017 | 52.01 | 52.57 | 51.71 | 52.14 | 532,266 | +0.71(+1.38%) |
Dec 30, 2016 | 51.43 | 51.43 | 51.43 | 0 | +0.16(+0.30%) | |
Dec 29, 2016 | 51.22 | 51.47 | 51.00 | 51.28 | 540,232 | -0.18(-0.35%) |
Dec 28, 2016 | 52.13 | 52.25 | 51.31 | 51.45 | 654,295 | -0.48(-0.93%) |
Dec 27, 2016 | 51.94 | 52.35 | 51.59 | 51.94 | 830,013 | +0.18(+0.35%) |
Dec 23, 2016 | 51.76 | 51.76 | 51.76 | 0 | +0.41(+0.80%) | |
Dec 22, 2016 | 50.71 | 51.43 | 50.46 | 51.35 | 790,568 | +0.69(+1.37%) |
Dec 21, 2016 | 50.51 | 51.02 | 50.35 | 50.65 | 866,787 | +0.09(+0.18%) |
Dec 20, 2016 | 50.51 | 50.83 | 50.25 | 50.56 | 934,023 | +0.05(+0.09%) |
Dec 19, 2016 | 50.47 | 50.66 | 50.06 | 50.51 | 687,184 | -0.15(-0.29%) |
Dec 16, 2016 | 49.95 | 50.84 | 49.76 | 50.66 | 2,743,429 | +0.79(+1.59%) |
Dec 15, 2016 | 49.36 | 49.95 | 48.80 | 49.87 | 966,773 | +0.21(+0.42%) |
Dec 14, 2016 | 49.75 | 50.04 | 49.41 | 49.66 | 1,224,926 | -0.38(-0.76%) |
Dec 13, 2016 | 49.97 | 50.33 | 49.85 | 50.04 | 975,996 | +0.12(+0.23%) |
Dec 12, 2016 | 50.86 | 51.03 | 49.75 | 49.92 | 593,687 | -0.32(-0.63%) |
Dec 09, 2016 | 50.30 | 50.42 | 49.97 | 50.24 | 817,182 | +0.09(+0.19%) |
Dec 08, 2016 | 49.11 | 50.25 | 48.81 | 50.15 | 1,166,680 | +1.17(+2.40%) |
Dec 07, 2016 | 48.66 | 49.05 | 48.59 | 48.97 | 1,472,560 | +0.21(+0.43%) |
Dec 06, 2016 | 48.59 | 48.99 | 48.27 | 48.76 | 830,324 | +0.17(+0.35%) |
Dec 05, 2016 | 48.97 | 49.25 | 48.45 | 48.59 | 971,226 | -0.16(-0.33%) |
Dec 02, 2016 | 48.73 | 49.39 | 48.70 | 48.76 | 574,962 | +0.01(+0.02%) |
Dec 01, 2016 | 50.19 | 50.52 | 48.34 | 48.75 | 1,021,715 | -1.27(-2.53%) |
Nov 30, 2016 | 50.33 | 50.43 | 49.53 | 50.02 | 1,352,016 | +0.82(+1.68%) |
Nov 29, 2016 | 49.19 | 49.78 | 48.80 | 49.19 | 1,020,931 | -0.50(-1.00%) |
Nov 28, 2016 | 50.36 | 50.37 | 49.67 | 49.69 | 805,116 | -0.89(-1.75%) |
Nov 25, 2016 | 49.99 | 50.58 | 49.57 | 50.58 | 288,664 | +0.39(+0.77%) |
Nov 23, 2016 | 50.19 | 50.19 | 50.19 | 0 | -0.30(-0.59%) | |
Nov 22, 2016 | 51.05 | 51.30 | 50.23 | 50.48 | 814,655 | -0.33(-0.64%) |
Nov 21, 2016 | 50.54 | 51.09 | 50.16 | 50.81 | 594,476 | +0.67(+1.33%) |
Nov 18, 2016 | 49.48 | 50.14 | 49.23 | 50.14 | 828,145 | +0.67(+1.35%) |
Nov 17, 2016 | 50.25 | 50.46 | 49.38 | 49.47 | 924,338 | -0.36(-0.72%) |
Nov 16, 2016 | 50.23 | 50.51 | 49.59 | 49.83 | 951,496 | -0.58(-1.16%) |
Nov 15, 2016 | 50.54 | 50.79 | 50.09 | 50.41 | 638,598 | +0.22(+0.43%) |
Nov 14, 2016 | 49.35 | 50.29 | 49.17 | 50.20 | 772,762 | +0.79(+1.60%) |
Nov 11, 2016 | 49.64 | 49.74 | 48.97 | 49.40 | 546,632 | -0.49(-0.98%) |
Nov 10, 2016 | 49.56 | 50.06 | 49.13 | 49.89 | 686,954 | +0.54(+1.09%) |
Nov 09, 2016 | 48.93 | 49.51 | 48.72 | 49.35 | 1,166,640 | +0.04(+0.08%) |
Nov 08, 2016 | 48.86 | 49.59 | 48.74 | 49.31 | 571,659 | +0.45(+0.92%) |
Nov 07, 2016 | 48.79 | 49.00 | 48.47 | 48.86 | 687,044 | +0.64(+1.33%) |
Nov 04, 2016 | 48.80 | 48.81 | 48.22 | 48.22 | 737,934 | -0.58(-1.19%) |
Nov 03, 2016 | 48.39 | 48.87 | 48.11 | 48.80 | 797,453 | +0.71(+1.47%) |
Nov 02, 2016 | 48.22 | 48.41 | 46.80 | 48.09 | 1,609,005 | -0.44(-0.91%) |
Nov 01, 2016 | 49.34 | 49.79 | 48.51 | 48.54 | 1,218,916 | -0.69(-1.39%) |
Oct 31, 2016 | 50.34 | 50.39 | 49.17 | 49.22 | 872,248 | -0.97(-1.93%) |
Oct 28, 2016 | 50.98 | 51.10 | 49.79 | 50.19 | 1,024,029 | -0.79(-1.54%) |
Oct 27, 2016 | 51.17 | 51.36 | 50.58 | 50.98 | 793,341 | -0.06(-0.12%) |
Oct 26, 2016 | 51.31 | 51.40 | 50.72 | 51.04 | 1,367,105 | -0.51(-0.99%) |
Oct 25, 2016 | 52.23 | 52.34 | 51.10 | 51.55 | 5,703,941 | -2.33(-4.32%) |
Oct 24, 2016 | 53.78 | 54.10 | 52.92 | 53.87 | 365,954 | +0.00(+0.00%) |
Oct 21, 2016 | 53.90 | 54.08 | 53.44 | 53.87 | 474,261 | -0.09(-0.17%) |
Oct 20, 2016 | 53.78 | 54.34 | 53.39 | 53.97 | 245,028 | +0.00(+0.00%) |
Oct 19, 2016 | 53.37 | 54.26 | 53.28 | 53.97 | 1,084,649 | +0.57(+1.07%) |
Oct 18, 2016 | 53.29 | 53.80 | 52.73 | 53.39 | 354,808 | +0.56(+1.05%) |
Oct 17, 2016 | 52.62 | 52.92 | 52.45 | 52.84 | 251,814 | +0.26(+0.49%) |
Oct 14, 2016 | 53.39 | 53.61 | 52.33 | 52.58 | 374,753 | -0.78(-1.46%) |
Oct 13, 2016 | 53.16 | 53.39 | 52.63 | 53.36 | 317,625 | -0.01(-0.01%) |
Oct 12, 2016 | 53.31 | 53.73 | 53.07 | 53.36 | 352,665 | -0.24(-0.46%) |
Oct 11, 2016 | 53.52 | 53.77 | 52.88 | 53.61 | 782,809 | -0.27(-0.50%) |
Oct 10, 2016 | 53.58 | 54.02 | 53.23 | 53.87 | 713,513 | +0.50(+0.94%) |
Oct 07, 2016 | 52.62 | 53.50 | 52.55 | 53.37 | 965,783 | +0.79(+1.51%) |
Oct 06, 2016 | 52.65 | 53.00 | 52.15 | 52.58 | 504,802 | -0.22(-0.42%) |
Oct 05, 2016 | 53.65 | 53.80 | 52.36 | 52.80 | 835,565 | -0.64(-1.20%) |
Oct 04, 2016 | 53.94 | 54.18 | 53.14 | 53.44 | 331,048 | -0.47(-0.88%) |
Oct 03, 2016 | 54.54 | 54.75 | 53.71 | 53.91 | 566,244 | -0.69(-1.27%) |
Sep 30, 2016 | 54.48 | 54.95 | 54.10 | 54.61 | 650,604 | +0.29(+0.53%) |
Sep 29, 2016 | 54.37 | 54.80 | 53.96 | 54.32 | 376,351 | -0.11(-0.21%) |
Sep 28, 2016 | 53.75 | 54.46 | 53.16 | 54.43 | 375,374 | +0.70(+1.31%) |
Sep 27, 2016 | 53.62 | 54.03 | 53.18 | 53.73 | 452,817 | -0.39(-0.72%) |
Sep 26, 2016 | 54.71 | 54.74 | 54.08 | 54.12 | 370,183 | -0.50(-0.91%) |
Sep 23, 2016 | 54.34 | 55.01 | 54.32 | 54.61 | 351,464 | -0.22(-0.40%) |
Sep 22, 2016 | 54.42 | 54.91 | 54.28 | 54.84 | 374,897 | +0.74(+1.37%) |
Sep 21, 2016 | 53.10 | 54.42 | 52.81 | 54.10 | 491,799 | +1.53(+2.90%) |
Sep 20, 2016 | 52.80 | 53.08 | 52.46 | 52.57 | 207,818 | -0.32(-0.61%) |
Sep 19, 2016 | 52.73 | 53.18 | 52.59 | 52.89 | 263,794 | +0.91(+1.75%) |
Sep 16, 2016 | 51.85 | 52.17 | 51.71 | 51.98 | 604,787 | -0.14(-0.28%) |
Sep 15, 2016 | 52.16 | 52.45 | 51.38 | 52.13 | 719,955 | +0.04(+0.07%) |
Sep 14, 2016 | 51.49 | 52.45 | 51.18 | 52.09 | 549,733 | +0.69(+1.34%) |
Sep 13, 2016 | 52.46 | 52.55 | 51.20 | 51.40 | 1,000,830 | -1.43(-2.71%) |
Sep 12, 2016 | 52.62 | 53.42 | 52.47 | 52.84 | 314,745 | -0.08(-0.14%) |
Sep 09, 2016 | 54.14 | 54.34 | 52.91 | 52.91 | 530,272 | -1.58(-2.90%) |
Sep 08, 2016 | 54.20 | 54.67 | 53.94 | 54.49 | 526,037 | +0.72(+1.33%) |
Sep 07, 2016 | 53.87 | 54.15 | 53.64 | 53.77 | 340,201 | -0.08(-0.16%) |
Sep 06, 2016 | 54.06 | 54.19 | 53.41 | 53.86 | 287,538 | +0.14(+0.27%) |
Sep 02, 2016 | 53.46 | 53.71 | 53.71 | 53.71 | 255,422 | +0.41(+0.77%) |