Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 48.50 | 48.50 | 47.86 | 48.03 | 67,428 | -0.17(-0.36%) |
Aug 30, 2017 | 48.46 | 48.68 | 47.99 | 48.20 | 37,531 | -0.09(-0.18%) |
Aug 29, 2017 | 48.59 | 48.63 | 48.12 | 48.29 | 65,562 | -0.82(-1.67%) |
Aug 28, 2017 | 49.80 | 50.57 | 48.68 | 49.11 | 81,656 | -0.47(-0.96%) |
Aug 25, 2017 | 49.45 | 51.80 | 49.06 | 49.58 | 41,799 | +0.39(+0.79%) |
Aug 24, 2017 | 48.94 | 49.37 | 48.55 | 49.19 | 52,055 | +0.47(+0.97%) |
Aug 23, 2017 | 47.90 | 48.87 | 47.90 | 48.72 | 41,075 | +0.35(+0.71%) |
Aug 22, 2017 | 48.29 | 48.55 | 48.07 | 48.37 | 42,320 | +0.35(+0.72%) |
Aug 21, 2017 | 47.90 | 48.63 | 47.55 | 48.03 | 56,681 | +0.00(+0.00%) |
Aug 18, 2017 | 47.64 | 48.29 | 47.64 | 48.03 | 123,144 | -0.13(-0.27%) |
Aug 17, 2017 | 49.45 | 50.10 | 47.92 | 48.16 | 75,443 | -1.38(-2.79%) |
Aug 16, 2017 | 49.84 | 50.36 | 49.37 | 49.54 | 33,949 | -0.30(-0.61%) |
Aug 15, 2017 | 50.92 | 50.96 | 49.71 | 49.84 | 61,444 | -0.56(-1.11%) |
Aug 14, 2017 | 50.01 | 50.57 | 49.76 | 50.40 | 99,800 | +0.99(+2.01%) |
Aug 11, 2017 | 50.06 | 50.23 | 48.89 | 49.41 | 72,797 | -0.39(-0.78%) |
Aug 10, 2017 | 50.70 | 50.83 | 49.71 | 49.80 | 93,981 | -1.21(-2.37%) |
Aug 09, 2017 | 52.52 | 52.56 | 50.45 | 51.01 | 194,004 | -1.94(-3.67%) |
Aug 08, 2017 | 52.91 | 53.85 | 52.52 | 52.95 | 86,787 | -0.09(-0.16%) |
Aug 07, 2017 | 53.34 | 53.42 | 52.86 | 53.03 | 76,224 | -0.35(-0.65%) |
Aug 04, 2017 | 53.68 | 52.21 | 53.38 | 102,092 | +0.26(+0.49%) | |
Aug 03, 2017 | 52.82 | 53.16 | 52.47 | 53.12 | 104,155 | +0.26(+0.49%) |
Aug 02, 2017 | 52.26 | 52.99 | 51.78 | 52.86 | 109,382 | +0.65(+1.24%) |
Aug 01, 2017 | 52.34 | 52.43 | 51.75 | 52.22 | 109,290 | +0.22(+0.41%) |
Jul 31, 2017 | 52.00 | 52.52 | 51.74 | 52.00 | 117,770 | +0.22(+0.42%) |
Jul 28, 2017 | 51.66 | 52.00 | 51.05 | 51.78 | 110,811 | +0.09(+0.17%) |
Jul 27, 2017 | 51.87 | 52.47 | 50.97 | 51.70 | 102,422 | -0.17(-0.33%) |
Jul 26, 2017 | 52.22 | 52.73 | 51.22 | 51.87 | 189,919 | +0.30(+0.58%) |
Jul 25, 2017 | 50.36 | 51.78 | 49.46 | 51.57 | 291,726 | +1.03(+2.05%) |
Jul 24, 2017 | 49.63 | 50.66 | 49.63 | 50.54 | 122,782 | +0.99(+2.00%) |
Jul 21, 2017 | 50.32 | 50.36 | 49.46 | 49.54 | 56,312 | -0.69(-1.37%) |
Jul 20, 2017 | 50.88 | 50.10 | 50.23 | 32,560 | -0.22(-0.43%) | |
Jul 19, 2017 | 50.71 | 51.27 | 49.98 | 50.45 | 41,939 | +0.04(+0.09%) |
Jul 18, 2017 | 50.19 | 50.75 | 49.87 | 50.41 | 41,273 | -0.26(-0.51%) |
Jul 17, 2017 | 50.71 | 51.35 | 49.93 | 50.66 | 60,065 | -0.09(-0.17%) |
Jul 14, 2017 | 50.49 | 51.10 | 50.24 | 50.75 | 62,895 | -0.47(-0.93%) |
Jul 13, 2017 | 51.53 | 51.66 | 50.69 | 51.22 | 49,143 | -0.17(-0.34%) |
Jul 12, 2017 | 50.66 | 51.48 | 50.58 | 51.40 | 74,322 | +0.65(+1.27%) |
Jul 11, 2017 | 51.10 | 51.22 | 50.19 | 50.75 | 50,245 | -0.22(-0.42%) |
Jul 10, 2017 | 51.57 | 51.66 | 50.90 | 50.97 | 81,164 | -0.69(-1.33%) |
Jul 07, 2017 | 51.66 | 51.78 | 50.66 | 51.66 | 73,489 | +0.47(+0.93%) |
Jul 06, 2017 | 51.61 | 52.09 | 50.80 | 51.18 | 120,910 | -0.47(-0.92%) |
Jul 05, 2017 | 52.17 | 52.17 | 50.97 | 51.66 | 62,396 | -0.47(-0.91%) |
Jul 03, 2017 | 51.57 | 52.52 | 51.44 | 52.13 | 85,992 | +0.86(+1.68%) |
Jun 30, 2017 | 51.61 | 51.74 | 50.92 | 51.27 | 121,857 | -0.22(-0.42%) |
Jun 29, 2017 | 51.14 | 52.00 | 50.56 | 51.48 | 126,885 | +0.78(+1.53%) |
Jun 28, 2017 | 50.54 | 51.05 | 50.32 | 50.71 | 121,296 | +0.43(+0.86%) |
Jun 27, 2017 | 50.75 | 51.05 | 50.02 | 50.28 | 149,611 | -0.17(-0.34%) |
Jun 26, 2017 | 49.11 | 50.92 | 48.90 | 50.45 | 222,973 | +3.19(+6.75%) |
Jun 23, 2017 | 48.38 | 48.64 | 47.00 | 47.26 | 805,738 | -0.95(-1.97%) |
Jun 22, 2017 | 48.77 | 48.83 | 47.61 | 48.21 | 123,782 | -0.78(-1.58%) |
Jun 21, 2017 | 49.54 | 49.54 | 48.73 | 48.98 | 88,028 | -0.39(-0.79%) |
Jun 20, 2017 | 50.45 | 50.45 | 49.20 | 49.37 | 67,843 | -1.29(-2.55%) |
Jun 19, 2017 | 50.75 | 51.57 | 50.15 | 50.66 | 106,955 | +0.13(+0.26%) |
Jun 16, 2017 | 49.29 | 50.88 | 49.24 | 50.54 | 272,404 | +0.82(+1.65%) |
Jun 15, 2017 | 50.97 | 51.42 | 49.37 | 49.72 | 116,529 | -1.72(-3.35%) |
Jun 14, 2017 | 51.18 | 51.53 | 49.89 | 51.44 | 111,415 | -0.22(-0.42%) |
Jun 13, 2017 | 52.04 | 52.13 | 51.31 | 51.66 | 88,223 | -0.04(-0.08%) |
Jun 12, 2017 | 51.87 | 52.78 | 51.01 | 51.70 | 138,132 | -0.09(-0.17%) |
Jun 09, 2017 | 52.13 | 53.03 | 51.53 | 51.78 | 206,062 | +0.13(+0.25%) |
Jun 08, 2017 | 49.80 | 52.43 | 49.80 | 51.66 | 105,616 | +1.90(+3.81%) |
Jun 07, 2017 | 49.11 | 50.15 | 49.11 | 49.76 | 101,140 | +0.90(+1.85%) |
Jun 06, 2017 | 48.60 | 49.54 | 47.95 | 48.86 | 91,163 | -0.30(-0.61%) |
Jun 05, 2017 | 49.76 | 49.93 | 48.98 | 49.16 | 92,843 | -0.60(-1.21%) |
Jun 02, 2017 | 49.16 | 50.15 | 49.16 | 49.76 | 96,625 | +0.26(+0.52%) |
Jun 01, 2017 | 48.73 | 49.63 | 47.91 | 49.50 | 96,797 | +1.16(+2.41%) |
May 31, 2017 | 49.29 | 49.29 | 47.78 | 48.34 | 184,537 | -0.90(-1.84%) |
May 30, 2017 | 50.28 | 50.75 | 48.81 | 49.24 | 79,778 | -1.29(-2.56%) |
May 26, 2017 | 50.84 | 51.22 | 50.19 | 50.54 | 90,913 | -0.39(-0.76%) |
May 25, 2017 | 51.22 | 51.53 | 50.62 | 50.92 | 68,535 | -0.13(-0.25%) |
May 24, 2017 | 51.44 | 51.44 | 50.36 | 51.05 | 54,264 | -0.39(-0.75%) |
May 23, 2017 | 49.93 | 51.66 | 49.85 | 51.44 | 78,504 | +1.51(+3.02%) |
May 22, 2017 | 50.84 | 50.97 | 49.29 | 49.93 | 114,891 | -0.60(-1.19%) |
May 19, 2017 | 51.31 | 52.09 | 50.32 | 50.54 | 110,658 | -0.86(-1.68%) |
May 18, 2017 | 50.49 | 51.66 | 50.36 | 51.40 | 69,153 | +0.65(+1.27%) |
May 17, 2017 | 51.66 | 52.13 | 49.23 | 50.75 | 107,722 | -2.28(-4.31%) |
May 16, 2017 | 52.56 | 53.12 | 52.22 | 53.03 | 62,132 | +0.47(+0.90%) |
May 15, 2017 | 51.53 | 52.65 | 51.53 | 52.56 | 92,658 | +1.03(+2.01%) |
May 12, 2017 | 51.96 | 52.60 | 50.71 | 51.53 | 117,475 | -0.82(-1.56%) |
May 11, 2017 | 51.78 | 52.43 | 51.14 | 52.34 | 136,545 | +0.26(+0.50%) |
May 10, 2017 | 51.61 | 52.30 | 51.44 | 52.09 | 89,034 | +0.26(+0.50%) |
May 09, 2017 | 53.29 | 53.34 | 51.43 | 51.83 | 122,187 | -1.21(-2.27%) |
May 08, 2017 | 52.22 | 53.03 | 51.87 | 53.03 | 104,460 | +0.73(+1.40%) |
May 05, 2017 | 52.65 | 52.69 | 51.48 | 52.30 | 65,883 | +0.00(+0.00%) |
May 04, 2017 | 52.82 | 53.08 | 51.48 | 52.30 | 62,145 | -0.22(-0.41%) |
May 03, 2017 | 51.61 | 52.78 | 51.57 | 52.52 | 113,674 | +0.65(+1.24%) |
May 02, 2017 | 53.21 | 53.21 | 51.57 | 51.87 | 78,556 | -1.46(-2.74%) |
May 01, 2017 | 52.04 | 53.98 | 52.04 | 53.33 | 114,545 | +1.59(+3.08%) |
Apr 28, 2017 | 53.81 | 54.13 | 51.53 | 51.74 | 252,312 | -1.76(-3.30%) |
Apr 27, 2017 | 54.45 | 54.45 | 53.36 | 53.51 | 58,222 | -0.69(-1.27%) |
Apr 26, 2017 | 55.31 | 55.66 | 54.11 | 54.19 | 128,817 | -1.12(-2.02%) |
Apr 25, 2017 | 55.36 | 54.19 | 55.31 | 127,747 | +1.12(+2.06%) | |
Apr 24, 2017 | 52.86 | 54.32 | 52.52 | 54.19 | 139,848 | +2.67(+5.18%) |
Apr 21, 2017 | 52.99 | 53.33 | 51.48 | 51.53 | 88,822 | -1.85(-3.46%) |
Apr 20, 2017 | 51.96 | 53.46 | 51.57 | 53.38 | 81,076 | +1.59(+3.07%) |
Apr 19, 2017 | 52.00 | 52.43 | 51.44 | 51.79 | 41,099 | +0.17(+0.33%) |
Apr 18, 2017 | 50.41 | 51.92 | 50.24 | 51.61 | 78,186 | +0.90(+1.78%) |
Apr 17, 2017 | 50.24 | 50.88 | 49.81 | 50.71 | 106,040 | +0.60(+1.20%) |
Apr 13, 2017 | 51.10 | 51.48 | 50.11 | 50.11 | 76,311 | -1.29(-2.51%) |
Apr 12, 2017 | 52.30 | 52.47 | 51.01 | 51.40 | 52,585 | -1.20(-2.29%) |
Apr 11, 2017 | 51.48 | 52.73 | 51.18 | 52.60 | 75,402 | +0.73(+1.41%) |
Apr 10, 2017 | 52.39 | 52.95 | 51.57 | 51.87 | 42,354 | -0.56(-1.07%) |
Apr 07, 2017 | 51.96 | 52.71 | 51.66 | 52.43 | 62,156 | +0.13(+0.25%) |
Apr 06, 2017 | 52.65 | 53.12 | 51.92 | 52.30 | 95,410 | -0.26(-0.49%) |
Apr 05, 2017 | 55.40 | 56.17 | 52.52 | 52.56 | 98,506 | -2.24(-4.08%) |
Apr 04, 2017 | 54.28 | 54.97 | 54.11 | 54.80 | 73,990 | +0.34(+0.63%) |
Apr 03, 2017 | 55.31 | 55.31 | 53.59 | 54.45 | 86,851 | -0.86(-1.56%) |
Mar 31, 2017 | 55.44 | 55.87 | 54.41 | 55.31 | 130,097 | -0.09(-0.16%) |
Mar 30, 2017 | 52.35 | 55.40 | 52.35 | 55.40 | 109,813 | +3.23(+6.18%) |
Mar 29, 2017 | 52.60 | 52.86 | 51.87 | 52.17 | 42,597 | -0.52(-0.98%) |
Mar 28, 2017 | 51.83 | 52.95 | 51.31 | 52.69 | 49,071 | +0.86(+1.66%) |
Mar 27, 2017 | 52.09 | 52.17 | 50.66 | 51.83 | 80,171 | -1.63(-3.06%) |
Mar 24, 2017 | 51.62 | 53.76 | 51.62 | 53.46 | 119,975 | +1.81(+3.50%) |
Mar 23, 2017 | 50.75 | 52.47 | 50.57 | 51.66 | 104,287 | +0.73(+1.44%) |
Mar 22, 2017 | 51.14 | 52.30 | 50.20 | 50.93 | 147,841 | -0.73(-1.42%) |
Mar 21, 2017 | 56.99 | 56.99 | 51.66 | 51.66 | 201,700 | -5.12(-9.02%) |
Mar 20, 2017 | 56.82 | 57.12 | 56.09 | 56.78 | 117,540 | -0.43(-0.75%) |
Mar 17, 2017 | 56.00 | 57.38 | 55.70 | 57.21 | 337,954 | +1.38(+2.47%) |
Mar 16, 2017 | 54.71 | 56.00 | 54.62 | 55.83 | 135,293 | +1.55(+2.85%) |
Mar 15, 2017 | 54.62 | 54.93 | 54.24 | 54.28 | 106,089 | -0.22(-0.39%) |
Mar 14, 2017 | 54.11 | 54.58 | 53.70 | 54.50 | 97,501 | +0.17(+0.32%) |
Mar 13, 2017 | 53.33 | 54.50 | 53.30 | 54.32 | 94,225 | +0.82(+1.53%) |
Mar 10, 2017 | 54.19 | 54.19 | 52.69 | 53.51 | 91,615 | -0.26(-0.48%) |
Mar 09, 2017 | 53.55 | 54.28 | 53.38 | 53.76 | 102,260 | +0.30(+0.56%) |
Mar 08, 2017 | 53.81 | 54.11 | 52.70 | 53.46 | 86,445 | +0.09(+0.16%) |
Mar 07, 2017 | 52.86 | 54.37 | 52.86 | 53.38 | 44,208 | -1.03(-1.90%) |
Mar 06, 2017 | 53.76 | 54.45 | 53.21 | 54.41 | 86,095 | +0.34(+0.64%) |
Mar 03, 2017 | 53.59 | 54.19 | 53.59 | 54.07 | 51,814 | +0.43(+0.80%) |
Mar 02, 2017 | 55.31 | 55.31 | 52.99 | 53.64 | 89,428 | -1.89(-3.41%) |
Mar 01, 2017 | 55.27 | 55.74 | 53.91 | 55.53 | 130,237 | +1.08(+1.97%) |
Feb 28, 2017 | 54.97 | 55.14 | 53.94 | 54.45 | 182,195 | -0.69(-1.25%) |
Feb 27, 2017 | 54.88 | 55.31 | 53.98 | 55.14 | 121,339 | +0.13(+0.23%) |
Feb 24, 2017 | 54.41 | 55.18 | 54.41 | 55.01 | 66,881 | -0.09(-0.16%) |
Feb 23, 2017 | 55.23 | 55.23 | 54.28 | 55.10 | 71,824 | -0.04(-0.08%) |
Feb 22, 2017 | 54.45 | 55.27 | 54.45 | 55.14 | 65,678 | +0.26(+0.47%) |
Feb 21, 2017 | 56.47 | 56.73 | 54.62 | 54.88 | 179,827 | -2.15(-3.77%) |
Feb 17, 2017 | 57.03 | 57.03 | 57.03 | 0 | -0.34(-0.60%) | |
Feb 16, 2017 | 56.65 | 57.51 | 56.17 | 57.38 | 154,849 | +0.77(+1.37%) |
Feb 15, 2017 | 56.78 | 57.21 | 56.26 | 56.60 | 78,909 | -0.17(-0.30%) |
Feb 14, 2017 | 56.09 | 57.03 | 55.53 | 56.78 | 120,420 | +0.56(+0.99%) |
Feb 13, 2017 | 55.79 | 56.73 | 55.49 | 56.22 | 167,863 | +0.73(+1.32%) |
Feb 10, 2017 | 55.57 | 55.70 | 54.97 | 55.49 | 85,080 | +0.30(+0.55%) |
Feb 09, 2017 | 54.84 | 55.51 | 54.28 | 55.18 | 112,229 | +0.65(+1.18%) |
Feb 08, 2017 | 54.24 | 54.67 | 53.81 | 54.54 | 139,244 | -0.26(-0.47%) |
Feb 07, 2017 | 54.88 | 54.93 | 54.07 | 54.80 | 74,454 | +0.13(+0.24%) |
Feb 06, 2017 | 54.32 | 55.05 | 54.32 | 54.67 | 88,380 | -0.13(-0.24%) |
Feb 03, 2017 | 54.37 | 54.93 | 54.07 | 54.80 | 114,387 | +1.03(+1.92%) |
Feb 02, 2017 | 54.02 | 54.15 | 53.55 | 53.76 | 73,321 | -0.73(-1.34%) |
Feb 01, 2017 | 54.02 | 54.93 | 53.34 | 54.50 | 72,048 | +1.12(+2.09%) |
Jan 31, 2017 | 53.12 | 53.85 | 52.80 | 53.38 | 81,867 | +0.04(+0.08%) |
Jan 30, 2017 | 54.62 | 54.97 | 53.25 | 53.34 | 80,861 | -1.67(-3.04%) |
Jan 27, 2017 | 55.23 | 55.31 | 54.07 | 55.01 | 85,772 | -0.21(-0.39%) |
Jan 26, 2017 | 54.67 | 55.66 | 53.59 | 55.23 | 102,594 | +0.56(+1.02%) |
Jan 25, 2017 | 54.11 | 54.80 | 53.88 | 54.67 | 76,023 | +1.07(+2.00%) |
Jan 24, 2017 | 52.35 | 53.89 | 52.26 | 53.59 | 50,489 | +1.46(+2.80%) |
Jan 23, 2017 | 51.75 | 52.48 | 51.19 | 52.13 | 50,297 | +0.21(+0.41%) |
Jan 20, 2017 | 51.83 | 52.61 | 51.75 | 51.92 | 51,774 | +0.09(+0.17%) |
Jan 19, 2017 | 52.31 | 52.39 | 51.79 | 51.83 | 35,774 | -0.56(-1.07%) |
Jan 18, 2017 | 52.35 | 52.82 | 51.92 | 52.39 | 52,285 | +0.34(+0.66%) |
Jan 17, 2017 | 52.86 | 52.86 | 51.66 | 52.05 | 49,119 | -1.37(-2.57%) |
Jan 13, 2017 | 53.42 | 53.42 | 53.42 | 0 | +0.43(+0.81%) | |
Jan 12, 2017 | 53.98 | 53.98 | 52.18 | 52.99 | 51,479 | -1.37(-2.53%) |
Jan 11, 2017 | 53.68 | 54.45 | 52.97 | 54.37 | 67,111 | +0.60(+1.12%) |
Jan 10, 2017 | 52.52 | 53.89 | 51.58 | 53.77 | 59,290 | +1.50(+2.88%) |
Jan 09, 2017 | 53.04 | 53.04 | 52.09 | 52.26 | 65,809 | -1.16(-2.17%) |
Jan 06, 2017 | 53.77 | 54.15 | 52.99 | 53.42 | 41,059 | +0.00(+0.00%) |
Jan 05, 2017 | 54.28 | 54.75 | 53.04 | 53.42 | 43,372 | -0.86(-1.58%) |
Jan 04, 2017 | 53.77 | 54.71 | 53.16 | 54.28 | 95,275 | +1.03(+1.94%) |
Jan 03, 2017 | 54.54 | 54.54 | 53.04 | 53.25 | 74,634 | -0.34(-0.64%) |
Dec 30, 2016 | 53.59 | 53.59 | 53.59 | 0 | +0.04(+0.08%) | |
Dec 29, 2016 | 53.47 | 53.98 | 53.29 | 53.55 | 40,814 | -0.43(-0.80%) |
Dec 28, 2016 | 54.45 | 54.58 | 53.42 | 53.98 | 59,361 | -0.43(-0.79%) |
Dec 27, 2016 | 54.20 | 54.93 | 53.81 | 54.41 | 49,797 | +0.34(+0.64%) |
Dec 23, 2016 | 54.07 | 54.07 | 54.07 | 0 | -0.13(-0.24%) | |
Dec 22, 2016 | 53.89 | 54.75 | 53.85 | 54.20 | 62,674 | +0.26(+0.48%) |
Dec 21, 2016 | 54.80 | 54.80 | 53.85 | 53.94 | 53,474 | -0.82(-1.49%) |
Dec 20, 2016 | 54.28 | 54.97 | 54.10 | 54.75 | 90,207 | +0.69(+1.27%) |
Dec 19, 2016 | 53.51 | 54.11 | 52.69 | 54.07 | 93,126 | +0.60(+1.12%) |
Dec 16, 2016 | 52.86 | 54.32 | 52.65 | 53.47 | 396,934 | +0.04(+0.08%) |
Dec 15, 2016 | 53.25 | 54.11 | 52.22 | 53.42 | 208,697 | +0.39(+0.73%) |
Dec 14, 2016 | 53.08 | 54.54 | 52.74 | 53.04 | 98,204 | -0.52(-0.96%) |
Dec 13, 2016 | 53.25 | 54.28 | 52.91 | 53.55 | 97,602 | +0.21(+0.40%) |
Dec 12, 2016 | 55.57 | 56.00 | 53.16 | 53.34 | 110,229 | -2.36(-4.24%) |
Dec 09, 2016 | 55.83 | 56.15 | 54.54 | 55.70 | 123,155 | +0.17(+0.31%) |
Dec 08, 2016 | 54.41 | 56.39 | 54.41 | 55.53 | 288,450 | +1.42(+2.62%) |
Dec 07, 2016 | 54.62 | 54.62 | 53.89 | 54.11 | 118,536 | -0.17(-0.32%) |
Dec 06, 2016 | 54.20 | 54.97 | 54.02 | 54.28 | 95,765 | +0.26(+0.48%) |
Dec 05, 2016 | 53.64 | 54.66 | 53.19 | 54.02 | 103,820 | +0.52(+0.96%) |
Dec 02, 2016 | 54.11 | 54.11 | 52.99 | 53.51 | 98,291 | -0.60(-1.11%) |
Dec 01, 2016 | 51.79 | 54.11 | 51.04 | 54.11 | 162,565 | +2.49(+4.83%) |
Nov 30, 2016 | 51.53 | 52.20 | 50.97 | 51.62 | 130,977 | +0.26(+0.50%) |
Nov 29, 2016 | 51.32 | 51.53 | 50.76 | 51.36 | 87,517 | -0.04(-0.08%) |
Nov 28, 2016 | 51.88 | 51.92 | 50.96 | 51.40 | 163,226 | -0.30(-0.58%) |
Nov 25, 2016 | 51.53 | 51.88 | 51.27 | 51.70 | 93,723 | +0.17(+0.33%) |
Nov 23, 2016 | 51.53 | 51.53 | 51.53 | 0 | +1.55(+3.09%) | |
Nov 22, 2016 | 47.15 | 50.50 | 46.68 | 49.99 | 509,565 | +3.13(+6.69%) |
Nov 21, 2016 | 46.68 | 47.02 | 46.21 | 46.85 | 72,373 | +0.52(+1.11%) |
Nov 18, 2016 | 45.48 | 46.55 | 45.22 | 46.34 | 102,950 | +0.73(+1.60%) |
Nov 17, 2016 | 46.04 | 46.72 | 45.37 | 45.61 | 78,625 | -0.34(-0.75%) |
Nov 16, 2016 | 46.04 | 46.08 | 45.31 | 45.95 | 71,272 | -0.17(-0.37%) |
Nov 15, 2016 | 45.35 | 46.55 | 44.66 | 46.12 | 205,005 | +0.69(+1.51%) |
Nov 14, 2016 | 45.52 | 47.20 | 44.92 | 45.43 | 127,253 | -0.09(-0.19%) |
Nov 11, 2016 | 44.02 | 45.52 | 43.76 | 45.52 | 145,293 | +1.20(+2.71%) |
Nov 10, 2016 | 42.94 | 45.39 | 42.51 | 44.32 | 304,603 | +1.72(+4.03%) |
Nov 09, 2016 | 40.80 | 42.80 | 40.71 | 42.60 | 138,990 | +1.59(+3.87%) |
Nov 08, 2016 | 40.58 | 41.40 | 40.28 | 41.01 | 64,558 | +0.43(+1.06%) |
Nov 07, 2016 | 40.58 | 41.78 | 40.07 | 40.58 | 126,304 | +0.82(+2.05%) |
Nov 04, 2016 | 39.98 | 40.84 | 39.68 | 39.77 | 65,771 | +0.00(+0.00%) |
Nov 03, 2016 | 40.02 | 40.58 | 39.68 | 39.77 | 56,701 | -0.21(-0.54%) |
Nov 02, 2016 | 41.09 | 41.09 | 38.10 | 39.98 | 77,709 | -1.11(-2.71%) |
Nov 01, 2016 | 41.44 | 41.91 | 40.89 | 41.09 | 114,949 | -0.30(-0.72%) |
Oct 31, 2016 | 41.39 | 41.52 | 40.97 | 41.39 | 147,754 | +0.09(+0.21%) |
Oct 28, 2016 | 41.44 | 41.52 | 40.75 | 41.31 | 101,388 | +0.04(+0.10%) |
Oct 27, 2016 | 41.44 | 41.62 | 40.88 | 41.27 | 113,291 | +0.09(+0.21%) |
Oct 26, 2016 | 41.65 | 42.34 | 40.97 | 41.18 | 128,835 | -0.30(-0.72%) |
Oct 25, 2016 | 39.42 | 41.57 | 37.71 | 41.48 | 268,052 | +0.56(+1.36%) |
Oct 24, 2016 | 40.67 | 41.14 | 40.58 | 40.92 | 150,131 | +0.39(+0.95%) |
Oct 21, 2016 | 39.81 | 40.58 | 39.64 | 40.54 | 120,313 | +0.34(+0.85%) |
Oct 20, 2016 | 39.94 | 40.24 | 39.81 | 40.20 | 97,376 | +0.30(+0.75%) |
Oct 19, 2016 | 39.12 | 40.02 | 39.08 | 39.90 | 82,605 | +0.64(+1.64%) |
Oct 18, 2016 | 39.08 | 39.55 | 38.95 | 39.25 | 48,388 | +0.47(+1.22%) |
Oct 17, 2016 | 39.21 | 39.21 | 38.44 | 38.78 | 50,294 | -0.26(-0.66%) |
Oct 14, 2016 | 39.00 | 39.47 | 38.95 | 39.04 | 62,272 | +0.34(+0.89%) |
Oct 13, 2016 | 39.25 | 39.25 | 38.57 | 38.70 | 116,997 | -0.77(-1.95%) |
Oct 12, 2016 | 38.52 | 40.24 | 38.44 | 39.47 | 357,493 | +1.11(+2.91%) |
Oct 11, 2016 | 38.31 | 38.52 | 37.62 | 38.35 | 102,021 | +0.13(+0.34%) |
Oct 10, 2016 | 38.01 | 38.33 | 37.71 | 38.22 | 50,534 | +0.25(+0.65%) |
Oct 07, 2016 | 37.81 | 38.03 | 37.26 | 37.98 | 104,431 | +0.19(+0.50%) |
Oct 06, 2016 | 37.57 | 38.06 | 36.92 | 37.79 | 124,350 | +0.26(+0.69%) |
Oct 05, 2016 | 37.41 | 37.71 | 36.91 | 37.53 | 108,339 | +0.43(+1.16%) |
Oct 04, 2016 | 37.45 | 38.00 | 36.97 | 37.10 | 54,681 | -0.50(-1.32%) |
Oct 03, 2016 | 37.54 | 37.70 | 36.85 | 37.60 | 57,736 | -0.26(-0.68%) |
Sep 30, 2016 | 37.10 | 38.13 | 36.90 | 37.86 | 45,702 | +0.70(+1.89%) |
Sep 29, 2016 | 37.59 | 38.14 | 37.10 | 37.15 | 22,692 | -0.67(-1.77%) |
Sep 28, 2016 | 37.11 | 37.98 | 36.87 | 37.82 | 103,234 | +0.39(+1.05%) |
Sep 27, 2016 | 36.90 | 37.58 | 36.85 | 37.43 | 41,551 | +0.52(+1.42%) |
Sep 26, 2016 | 37.29 | 37.44 | 36.85 | 36.90 | 26,425 | -0.77(-2.05%) |
Sep 23, 2016 | 37.48 | 37.86 | 37.42 | 37.68 | 25,857 | -0.03(-0.09%) |
Sep 22, 2016 | 37.74 | 37.96 | 37.51 | 37.71 | 60,699 | +0.32(+0.85%) |
Sep 21, 2016 | 37.95 | 38.09 | 37.30 | 37.39 | 27,556 | -0.42(-1.11%) |
Sep 20, 2016 | 37.42 | 38.02 | 36.87 | 37.81 | 92,370 | +0.75(+2.04%) |
Sep 19, 2016 | 37.42 | 38.08 | 37.02 | 37.06 | 28,807 | -0.33(-0.89%) |
Sep 16, 2016 | 37.65 | 37.65 | 36.62 | 37.39 | 85,072 | -0.23(-0.62%) |
Sep 15, 2016 | 36.99 | 38.12 | 36.85 | 37.62 | 47,098 | +0.66(+1.79%) |
Sep 14, 2016 | 37.25 | 37.54 | 36.91 | 36.96 | 44,149 | -0.39(-1.06%) |
Sep 13, 2016 | 37.60 | 38.03 | 37.12 | 37.36 | 43,862 | -0.69(-1.80%) |
Sep 12, 2016 | 37.24 | 38.06 | 37.24 | 38.04 | 30,374 | +0.30(+0.79%) |
Sep 09, 2016 | 38.28 | 38.54 | 37.74 | 37.74 | 30,724 | -0.82(-2.13%) |
Sep 08, 2016 | 38.25 | 38.57 | 38.25 | 38.57 | 65,120 | +0.20(+0.51%) |
Sep 07, 2016 | 38.17 | 38.44 | 37.85 | 38.37 | 70,946 | +0.19(+0.49%) |
Sep 06, 2016 | 38.35 | 38.35 | 37.74 | 38.18 | 33,534 | -0.16(-0.42%) |
Sep 02, 2016 | 37.98 | 38.34 | 38.34 | 38.34 | 37,687 | +0.49(+1.29%) |