Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 79.00 | 80.40 | 78.65 | 80.30 | 197,888 | +1.45(+1.84%) |
Sep 28, 2017 | 78.00 | 79.12 | 77.30 | 78.85 | 171,968 | +0.75(+0.96%) |
Sep 27, 2017 | 75.05 | 78.30 | 75.03 | 78.10 | 193,411 | +3.40(+4.55%) |
Sep 26, 2017 | 74.55 | 75.30 | 74.25 | 74.70 | 107,481 | +0.25(+0.34%) |
Sep 25, 2017 | 74.20 | 75.35 | 74.05 | 74.45 | 116,578 | +0.20(+0.27%) |
Sep 22, 2017 | 74.55 | 74.95 | 73.75 | 74.25 | 105,857 | -0.35(-0.47%) |
Sep 21, 2017 | 75.00 | 75.00 | 73.30 | 74.60 | 157,817 | -0.20(-0.27%) |
Sep 20, 2017 | 74.85 | 75.50 | 74.40 | 74.80 | 110,501 | +0.00(+0.00%) |
Sep 19, 2017 | 74.70 | 74.80 | 73.95 | 74.80 | 103,172 | +0.15(+0.20%) |
Sep 18, 2017 | 74.80 | 75.74 | 73.95 | 74.65 | 155,551 | +0.25(+0.34%) |
Sep 15, 2017 | 74.20 | 74.45 | 73.60 | 74.40 | 181,125 | +0.10(+0.13%) |
Sep 14, 2017 | 74.90 | 75.15 | 74.10 | 74.30 | 103,642 | -0.60(-0.80%) |
Sep 13, 2017 | 74.90 | 75.50 | 74.75 | 74.90 | 75,499 | -0.10(-0.13%) |
Sep 12, 2017 | 74.20 | 75.80 | 74.20 | 75.00 | 175,363 | +1.00(+1.35%) |
Sep 11, 2017 | 73.90 | 74.60 | 73.21 | 74.00 | 121,826 | +0.85(+1.16%) |
Sep 08, 2017 | 71.50 | 73.25 | 71.50 | 73.15 | 108,990 | +1.40(+1.95%) |
Sep 07, 2017 | 72.05 | 72.58 | 71.45 | 71.75 | 115,664 | -0.05(-0.07%) |
Sep 06, 2017 | 71.80 | 72.00 | 70.70 | 71.80 | 118,460 | +0.25(+0.35%) |
Sep 05, 2017 | 72.50 | 73.10 | 71.45 | 71.55 | 84,961 | -1.05(-1.45%) |
Sep 01, 2017 | 71.95 | 72.80 | 71.55 | 72.60 | 99,177 | +0.80(+1.11%) |
Aug 31, 2017 | 71.30 | 72.20 | 70.65 | 71.80 | 220,748 | +0.60(+0.84%) |
Aug 30, 2017 | 70.10 | 71.50 | 69.95 | 71.20 | 179,827 | +1.10(+1.57%) |
Aug 29, 2017 | 69.45 | 70.35 | 69.30 | 70.10 | 147,109 | +0.15(+0.21%) |
Aug 28, 2017 | 70.25 | 70.60 | 69.90 | 69.95 | 132,417 | -0.05(-0.07%) |
Aug 25, 2017 | 70.95 | 70.95 | 69.95 | 70.00 | 95,801 | -0.70(-0.99%) |
Aug 24, 2017 | 71.40 | 71.65 | 70.55 | 70.70 | 93,423 | -0.50(-0.70%) |
Aug 23, 2017 | 70.90 | 71.75 | 70.80 | 71.20 | 96,975 | -0.35(-0.49%) |
Aug 22, 2017 | 70.55 | 71.75 | 69.55 | 71.55 | 150,370 | +1.10(+1.56%) |
Aug 21, 2017 | 69.55 | 70.65 | 68.50 | 70.45 | 168,475 | +0.90(+1.29%) |
Aug 18, 2017 | 69.40 | 70.35 | 69.10 | 69.55 | 187,599 | -0.35(-0.50%) |
Aug 17, 2017 | 71.60 | 72.10 | 69.85 | 69.90 | 128,238 | -1.95(-2.71%) |
Aug 16, 2017 | 71.95 | 72.30 | 71.50 | 71.85 | 90,928 | -0.15(-0.21%) |
Aug 15, 2017 | 72.50 | 72.95 | 71.60 | 72.00 | 95,039 | -0.55(-0.76%) |
Aug 14, 2017 | 72.10 | 72.80 | 72.00 | 72.55 | 171,611 | +0.75(+1.04%) |
Aug 11, 2017 | 70.50 | 72.15 | 68.71 | 71.80 | 172,274 | +0.70(+0.98%) |
Aug 10, 2017 | 72.80 | 73.15 | 71.00 | 71.10 | 156,901 | -2.20(-3.00%) |
Aug 09, 2017 | 73.25 | 73.75 | 72.70 | 73.30 | 107,652 | -0.55(-0.74%) |
Aug 08, 2017 | 74.05 | 74.65 | 73.55 | 73.85 | 128,510 | -0.15(-0.20%) |
Aug 07, 2017 | 74.25 | 73.60 | 74.00 | 76,940 | +0.00(+0.00%) | |
Aug 04, 2017 | 74.90 | 75.00 | 73.90 | 74.00 | 83,840 | -0.45(-0.60%) |
Aug 03, 2017 | 74.35 | 75.55 | 74.20 | 74.45 | 188,253 | +0.40(+0.54%) |
Aug 02, 2017 | 74.95 | 74.95 | 73.56 | 74.05 | 211,598 | -1.05(-1.40%) |
Aug 01, 2017 | 74.00 | 75.25 | 73.25 | 75.10 | 260,314 | +1.20(+1.62%) |
Jul 31, 2017 | 73.40 | 74.00 | 72.90 | 73.90 | 145,974 | +0.50(+0.68%) |
Jul 28, 2017 | 73.55 | 74.00 | 72.45 | 73.40 | 165,078 | -0.60(-0.81%) |
Jul 27, 2017 | 74.60 | 74.70 | 70.90 | 74.00 | 390,293 | +2.50(+3.50%) |
Jul 26, 2017 | 71.50 | 71.80 | 70.70 | 71.50 | 219,439 | +0.00(+0.00%) |
Jul 25, 2017 | 71.65 | 71.85 | 70.70 | 71.50 | 141,080 | +0.50(+0.70%) |
Jul 24, 2017 | 71.05 | 71.45 | 70.85 | 71.00 | 165,794 | -0.40(-0.56%) |
Jul 21, 2017 | 71.20 | 71.40 | 69.80 | 71.40 | 202,134 | +0.80(+1.13%) |
Jul 20, 2017 | 71.75 | 71.75 | 69.86 | 70.60 | 169,703 | -1.05(-1.47%) |
Jul 19, 2017 | 71.05 | 72.15 | 70.80 | 71.65 | 148,431 | +0.55(+0.77%) |
Jul 18, 2017 | 71.25 | 71.35 | 70.75 | 71.10 | 235,591 | +0.05(+0.07%) |
Jul 17, 2017 | 69.25 | 71.30 | 69.00 | 71.05 | 172,233 | +1.55(+2.23%) |
Jul 14, 2017 | 70.60 | 68.70 | 69.50 | 181,431 | -0.65(-0.93%) | |
Jul 13, 2017 | 69.25 | 70.20 | 68.90 | 70.15 | 205,104 | +1.00(+1.45%) |
Jul 12, 2017 | 68.50 | 69.50 | 68.30 | 69.15 | 147,128 | +0.60(+0.88%) |
Jul 11, 2017 | 67.40 | 68.60 | 67.20 | 68.55 | 150,789 | +1.25(+1.86%) |
Jul 10, 2017 | 67.30 | 68.05 | 66.85 | 67.30 | 129,237 | -0.25(-0.37%) |
Jul 07, 2017 | 68.00 | 69.25 | 67.35 | 67.55 | 130,983 | -0.15(-0.22%) |
Jul 06, 2017 | 67.40 | 68.10 | 67.20 | 67.70 | 104,099 | -0.15(-0.22%) |
Jul 05, 2017 | 67.40 | 68.05 | 67.10 | 67.85 | 146,065 | +0.20(+0.30%) |
Jul 03, 2017 | 67.60 | 68.20 | 67.20 | 67.65 | 63,902 | +0.40(+0.59%) |
Jun 30, 2017 | 67.00 | 67.55 | 66.35 | 67.25 | 91,369 | +0.50(+0.75%) |
Jun 29, 2017 | 68.90 | 69.05 | 66.45 | 66.75 | 136,945 | -2.15(-3.12%) |
Jun 28, 2017 | 68.90 | 70.10 | 67.55 | 68.90 | 371,287 | +0.75(+1.10%) |
Jun 27, 2017 | 66.70 | 68.70 | 66.65 | 68.15 | 316,026 | +2.10(+3.18%) |
Jun 26, 2017 | 66.65 | 66.90 | 65.70 | 66.05 | 174,736 | -0.55(-0.83%) |
Jun 23, 2017 | 65.90 | 66.85 | 65.90 | 66.60 | 90,181 | +0.75(+1.14%) |
Jun 22, 2017 | 65.10 | 66.20 | 64.95 | 65.85 | 75,439 | +0.85(+1.31%) |
Jun 21, 2017 | 64.65 | 65.40 | 64.40 | 65.00 | 87,489 | +0.25(+0.39%) |
Jun 20, 2017 | 65.55 | 65.55 | 64.40 | 64.75 | 92,562 | -0.95(-1.45%) |
Jun 19, 2017 | 65.25 | 65.80 | 65.00 | 65.70 | 99,610 | +0.65(+1.00%) |
Jun 16, 2017 | 65.20 | 65.80 | 64.70 | 65.05 | 173,413 | -0.75(-1.14%) |
Jun 15, 2017 | 64.40 | 65.90 | 64.40 | 65.80 | 100,025 | +0.80(+1.23%) |
Jun 14, 2017 | 65.15 | 65.25 | 64.40 | 65.00 | 66,402 | -0.10(-0.15%) |
Jun 13, 2017 | 64.85 | 65.15 | 64.15 | 65.10 | 100,841 | +0.50(+0.77%) |
Jun 12, 2017 | 66.60 | 66.80 | 64.15 | 64.60 | 193,323 | -1.95(-2.93%) |
Jun 09, 2017 | 67.45 | 68.20 | 66.00 | 66.55 | 192,044 | -0.80(-1.19%) |
Jun 08, 2017 | 65.55 | 67.50 | 65.10 | 67.35 | 142,466 | +1.70(+2.59%) |
Jun 07, 2017 | 65.15 | 65.90 | 64.20 | 65.65 | 206,447 | +0.40(+0.61%) |
Jun 06, 2017 | 66.45 | 66.45 | 65.20 | 65.25 | 180,400 | -1.75(-2.61%) |
Jun 05, 2017 | 67.80 | 67.80 | 66.40 | 67.00 | 149,024 | -0.90(-1.33%) |
Jun 02, 2017 | 65.30 | 68.05 | 65.25 | 67.90 | 246,669 | +2.60(+3.98%) |
Jun 01, 2017 | 63.90 | 65.30 | 63.80 | 65.30 | 125,179 | +1.30(+2.03%) |
May 31, 2017 | 64.05 | 64.05 | 63.10 | 64.00 | 155,331 | +0.15(+0.23%) |
May 30, 2017 | 63.70 | 64.20 | 63.50 | 63.85 | 143,913 | -0.15(-0.23%) |
May 26, 2017 | 64.00 | 64.25 | 63.30 | 64.00 | 64,323 | +0.00(+0.00%) |
May 25, 2017 | 64.15 | 64.15 | 63.00 | 64.00 | 131,113 | +0.15(+0.23%) |
May 24, 2017 | 63.60 | 64.00 | 63.00 | 63.85 | 121,928 | +0.35(+0.55%) |
May 23, 2017 | 64.30 | 64.30 | 62.60 | 63.50 | 155,739 | -0.70(-1.09%) |
May 22, 2017 | 64.00 | 64.55 | 63.60 | 64.20 | 109,262 | +0.45(+0.71%) |
May 19, 2017 | 63.35 | 64.35 | 62.95 | 63.75 | 119,332 | +0.70(+1.11%) |
May 18, 2017 | 61.85 | 63.30 | 61.85 | 63.05 | 137,966 | +1.05(+1.69%) |
May 17, 2017 | 63.55 | 62.65 | 61.85 | 62.00 | 285,644 | -1.55(-2.44%) |
May 16, 2017 | 64.35 | 64.35 | 62.75 | 63.55 | 253,393 | -0.80(-1.24%) |
May 15, 2017 | 63.85 | 64.95 | 63.70 | 64.35 | 302,770 | +1.05(+1.66%) |
May 12, 2017 | 61.95 | 63.60 | 61.75 | 63.30 | 220,660 | +1.15(+1.85%) |
May 11, 2017 | 61.70 | 62.45 | 60.90 | 62.15 | 139,435 | +0.20(+0.32%) |
May 10, 2017 | 61.60 | 62.30 | 61.10 | 61.95 | 178,504 | +0.25(+0.41%) |
May 09, 2017 | 61.25 | 62.20 | 60.65 | 61.70 | 143,285 | +0.55(+0.90%) |
May 08, 2017 | 61.00 | 62.10 | 60.60 | 61.15 | 195,991 | +0.05(+0.08%) |
May 05, 2017 | 60.00 | 61.20 | 59.90 | 61.10 | 269,703 | +1.35(+2.26%) |
May 04, 2017 | 59.45 | 59.85 | 58.80 | 59.75 | 133,584 | +0.55(+0.93%) |
May 03, 2017 | 58.40 | 59.45 | 58.40 | 59.20 | 208,150 | +0.00(+0.00%) |
May 02, 2017 | 58.75 | 59.85 | 58.35 | 59.20 | 260,510 | +0.65(+1.11%) |
May 01, 2017 | 57.90 | 58.65 | 57.45 | 58.55 | 266,211 | +0.55(+0.95%) |
Apr 28, 2017 | 58.75 | 58.90 | 57.80 | 58.00 | 365,912 | -0.45(-0.77%) |
Apr 27, 2017 | 58.85 | 61.55 | 56.80 | 58.45 | 855,807 | +4.40(+8.14%) |
Apr 26, 2017 | 52.90 | 54.55 | 52.75 | 54.05 | 335,076 | +1.00(+1.89%) |
Apr 25, 2017 | 51.65 | 53.05 | 51.65 | 53.05 | 283,091 | +1.90(+3.71%) |
Apr 24, 2017 | 51.10 | 52.00 | 50.75 | 51.15 | 248,099 | +1.10(+2.20%) |
Apr 21, 2017 | 52.50 | 52.50 | 49.65 | 50.05 | 426,620 | -2.50(-4.76%) |
Apr 20, 2017 | 51.00 | 52.75 | 51.00 | 52.55 | 541,412 | +1.85(+3.65%) |
Apr 19, 2017 | 50.85 | 51.80 | 50.45 | 50.70 | 235,756 | +0.15(+0.30%) |
Apr 18, 2017 | 49.55 | 50.80 | 49.40 | 50.55 | 181,952 | +0.55(+1.10%) |
Apr 17, 2017 | 49.75 | 50.00 | 49.30 | 50.00 | 88,842 | +0.35(+0.70%) |
Apr 13, 2017 | 50.10 | 50.40 | 49.59 | 49.65 | 132,691 | -0.45(-0.90%) |
Apr 12, 2017 | 51.05 | 51.05 | 50.05 | 50.10 | 174,735 | -1.30(-2.53%) |
Apr 11, 2017 | 50.00 | 51.45 | 50.00 | 51.40 | 255,982 | +1.25(+2.49%) |
Apr 10, 2017 | 50.35 | 51.15 | 50.10 | 50.15 | 113,912 | -0.30(-0.59%) |
Apr 07, 2017 | 50.40 | 50.84 | 49.80 | 50.45 | 220,644 | -0.10(-0.20%) |
Apr 06, 2017 | 50.35 | 51.00 | 50.00 | 50.55 | 261,203 | +0.30(+0.60%) |
Apr 05, 2017 | 49.60 | 50.60 | 49.50 | 50.25 | 429,590 | +1.15(+2.34%) |
Apr 04, 2017 | 49.40 | 49.75 | 48.70 | 49.10 | 163,619 | -0.45(-0.91%) |
Apr 03, 2017 | 51.15 | 51.55 | 49.40 | 49.55 | 178,968 | -1.55(-3.03%) |
Mar 31, 2017 | 50.85 | 51.90 | 50.50 | 51.10 | 187,135 | +0.10(+0.20%) |
Mar 30, 2017 | 50.65 | 51.30 | 50.30 | 51.00 | 212,981 | +0.35(+0.69%) |
Mar 29, 2017 | 49.60 | 50.85 | 49.46 | 50.65 | 180,546 | +0.90(+1.81%) |
Mar 28, 2017 | 49.45 | 50.35 | 49.33 | 49.75 | 152,784 | +0.15(+0.30%) |
Mar 27, 2017 | 49.20 | 49.85 | 48.00 | 49.60 | 288,165 | +0.25(+0.51%) |
Mar 24, 2017 | 50.95 | 51.10 | 49.30 | 49.35 | 480,665 | -1.60(-3.14%) |
Mar 23, 2017 | 50.70 | 51.65 | 50.35 | 50.95 | 176,099 | +0.15(+0.30%) |
Mar 22, 2017 | 50.55 | 50.85 | 49.85 | 50.80 | 162,135 | +0.20(+0.40%) |
Mar 21, 2017 | 51.85 | 52.05 | 50.35 | 50.60 | 166,332 | -0.90(-1.75%) |
Mar 20, 2017 | 52.05 | 52.40 | 51.45 | 51.50 | 151,817 | -0.55(-1.06%) |
Mar 17, 2017 | 52.00 | 52.40 | 51.53 | 52.05 | 335,717 | +0.25(+0.48%) |
Mar 16, 2017 | 52.50 | 52.50 | 51.30 | 51.80 | 180,173 | -0.30(-0.58%) |
Mar 15, 2017 | 52.15 | 52.50 | 51.55 | 52.10 | 295,078 | +0.35(+0.68%) |
Mar 14, 2017 | 51.50 | 51.99 | 51.00 | 51.75 | 162,843 | -0.30(-0.58%) |
Mar 13, 2017 | 52.10 | 52.25 | 51.60 | 52.05 | 160,772 | +0.10(+0.19%) |
Mar 10, 2017 | 51.55 | 52.12 | 51.25 | 51.95 | 336,623 | +0.85(+1.66%) |
Mar 09, 2017 | 51.35 | 51.60 | 50.80 | 51.10 | 239,820 | +0.05(+0.10%) |
Mar 08, 2017 | 52.30 | 52.84 | 50.95 | 51.05 | 253,685 | -0.90(-1.73%) |
Mar 07, 2017 | 52.90 | 53.05 | 51.75 | 51.95 | 322,158 | -1.00(-1.89%) |
Mar 06, 2017 | 52.90 | 53.30 | 52.00 | 52.95 | 214,173 | -0.65(-1.21%) |
Mar 03, 2017 | 54.05 | 54.60 | 52.40 | 53.60 | 195,892 | -0.50(-0.92%) |
Mar 02, 2017 | 56.05 | 56.30 | 54.00 | 54.10 | 267,628 | -2.20(-3.91%) |
Mar 01, 2017 | 55.70 | 56.30 | 55.15 | 56.30 | 280,288 | +1.70(+3.11%) |
Feb 28, 2017 | 55.55 | 55.65 | 54.20 | 54.60 | 246,973 | -1.35(-2.41%) |
Feb 27, 2017 | 55.10 | 56.20 | 55.10 | 55.95 | 194,472 | +0.60(+1.08%) |
Feb 24, 2017 | 54.25 | 55.35 | 54.00 | 55.35 | 150,665 | +0.55(+1.00%) |
Feb 23, 2017 | 56.20 | 56.25 | 54.70 | 54.80 | 325,195 | -1.05(-1.88%) |
Feb 22, 2017 | 56.00 | 56.55 | 55.52 | 55.85 | 211,084 | -0.40(-0.71%) |
Feb 21, 2017 | 55.75 | 56.59 | 55.75 | 56.25 | 238,754 | +0.65(+1.17%) |
Feb 17, 2017 | 55.60 | 55.60 | 55.60 | 0 | -0.05(-0.09%) | |
Feb 16, 2017 | 56.75 | 57.00 | 55.45 | 55.65 | 243,025 | -1.05(-1.85%) |
Feb 15, 2017 | 57.05 | 57.35 | 56.65 | 56.70 | 300,062 | -0.55(-0.96%) |
Feb 14, 2017 | 58.05 | 58.30 | 57.20 | 57.25 | 430,922 | -1.10(-1.89%) |
Feb 13, 2017 | 59.95 | 60.05 | 58.25 | 58.35 | 268,027 | -1.05(-1.77%) |
Feb 10, 2017 | 59.70 | 60.25 | 59.10 | 59.40 | 657,018 | +1.40(+2.41%) |
Feb 09, 2017 | 51.60 | 60.10 | 54.60 | 58.00 | 1,319,741 | +6.40(+12.40%) |
Feb 08, 2017 | 51.00 | 52.45 | 50.40 | 51.60 | 451,161 | +0.40(+0.78%) |
Feb 07, 2017 | 51.80 | 52.10 | 50.25 | 51.20 | 490,984 | -0.50(-0.97%) |
Feb 06, 2017 | 52.10 | 52.30 | 51.05 | 51.70 | 177,166 | -0.85(-1.62%) |
Feb 03, 2017 | 51.60 | 52.55 | 51.50 | 52.55 | 233,013 | +1.30(+2.54%) |
Feb 02, 2017 | 51.50 | 51.75 | 50.80 | 51.25 | 183,988 | -0.40(-0.77%) |
Feb 01, 2017 | 52.80 | 53.40 | 51.30 | 51.65 | 206,214 | -0.85(-1.62%) |
Jan 31, 2017 | 51.85 | 52.55 | 51.25 | 52.50 | 215,989 | +0.50(+0.96%) |
Jan 30, 2017 | 51.80 | 52.55 | 51.15 | 52.00 | 236,519 | -0.20(-0.38%) |
Jan 27, 2017 | 52.45 | 52.60 | 51.60 | 52.20 | 161,233 | -0.05(-0.10%) |
Jan 26, 2017 | 53.65 | 54.05 | 52.05 | 52.25 | 152,042 | -1.50(-2.79%) |
Jan 25, 2017 | 53.55 | 54.20 | 52.95 | 53.75 | 148,124 | +0.65(+1.22%) |
Jan 24, 2017 | 51.90 | 53.48 | 51.90 | 53.10 | 204,877 | +1.60(+3.11%) |
Jan 23, 2017 | 52.95 | 53.35 | 51.25 | 51.50 | 257,732 | -1.55(-2.92%) |
Jan 20, 2017 | 52.05 | 53.10 | 51.65 | 53.05 | 191,164 | +1.35(+2.61%) |
Jan 19, 2017 | 52.50 | 53.30 | 51.55 | 51.70 | 256,781 | -0.80(-1.52%) |
Jan 18, 2017 | 52.70 | 53.05 | 52.15 | 52.50 | 135,709 | +0.00(+0.00%) |
Jan 17, 2017 | 53.35 | 53.90 | 52.25 | 52.50 | 163,738 | -1.05(-1.96%) |
Jan 13, 2017 | 53.55 | 53.55 | 53.55 | 0 | +0.20(+0.37%) | |
Jan 12, 2017 | 52.80 | 53.50 | 52.25 | 53.35 | 457,306 | +0.55(+1.04%) |
Jan 11, 2017 | 52.10 | 53.40 | 52.05 | 52.80 | 383,546 | +0.75(+1.44%) |
Jan 10, 2017 | 51.55 | 52.45 | 51.35 | 52.05 | 241,912 | +0.75(+1.46%) |
Jan 09, 2017 | 51.75 | 52.10 | 51.10 | 51.30 | 209,617 | -0.60(-1.16%) |
Jan 06, 2017 | 52.55 | 53.00 | 51.70 | 51.90 | 237,911 | -0.60(-1.14%) |
Jan 05, 2017 | 53.40 | 53.75 | 52.10 | 52.50 | 147,919 | -1.05(-1.96%) |
Jan 04, 2017 | 53.00 | 53.60 | 52.70 | 53.55 | 220,028 | +0.75(+1.42%) |
Jan 03, 2017 | 52.20 | 53.05 | 51.80 | 52.80 | 177,326 | +1.45(+2.82%) |
Dec 30, 2016 | 51.35 | 51.35 | 51.35 | 0 | -0.05(-0.10%) | |
Dec 29, 2016 | 51.30 | 51.98 | 50.77 | 51.40 | 159,673 | +0.10(+0.19%) |
Dec 28, 2016 | 53.15 | 53.70 | 51.20 | 51.30 | 191,096 | -1.65(-3.12%) |
Dec 27, 2016 | 52.95 | 53.40 | 52.55 | 52.95 | 150,885 | -0.05(-0.09%) |
Dec 23, 2016 | 53.00 | 53.00 | 53.00 | 0 | +0.85(+1.63%) | |
Dec 22, 2016 | 52.90 | 53.45 | 52.10 | 52.15 | 131,041 | -0.80(-1.51%) |
Dec 21, 2016 | 53.20 | 54.00 | 52.80 | 52.95 | 157,138 | -0.40(-0.75%) |
Dec 20, 2016 | 54.40 | 54.40 | 53.15 | 53.35 | 161,726 | -0.85(-1.57%) |
Dec 19, 2016 | 53.35 | 54.85 | 53.15 | 54.20 | 216,424 | +0.95(+1.78%) |
Dec 16, 2016 | 53.10 | 54.50 | 52.85 | 53.25 | 255,442 | +0.15(+0.28%) |
Dec 15, 2016 | 52.10 | 53.45 | 52.10 | 53.10 | 192,141 | +0.90(+1.72%) |
Dec 14, 2016 | 53.00 | 53.95 | 52.05 | 52.20 | 136,862 | -0.90(-1.69%) |
Dec 13, 2016 | 53.25 | 53.95 | 52.75 | 53.10 | 176,796 | +0.00(+0.00%) |
Dec 12, 2016 | 54.10 | 54.10 | 52.55 | 53.10 | 252,857 | -1.10(-2.03%) |
Dec 09, 2016 | 54.35 | 55.10 | 53.95 | 54.20 | 189,481 | -0.15(-0.28%) |
Dec 08, 2016 | 52.45 | 54.45 | 52.40 | 54.35 | 256,100 | +1.90(+3.62%) |
Dec 07, 2016 | 52.70 | 52.95 | 52.05 | 52.45 | 265,766 | -0.50(-0.94%) |
Dec 06, 2016 | 52.60 | 53.00 | 52.20 | 52.95 | 202,676 | +0.05(+0.09%) |
Dec 05, 2016 | 51.60 | 53.20 | 51.60 | 52.90 | 258,974 | +1.70(+3.32%) |
Dec 02, 2016 | 51.70 | 52.70 | 51.20 | 51.20 | 166,711 | -0.75(-1.44%) |
Dec 01, 2016 | 52.80 | 53.25 | 51.58 | 51.95 | 267,473 | -0.15(-0.29%) |
Nov 30, 2016 | 52.40 | 52.75 | 51.90 | 52.10 | 321,179 | +0.10(+0.19%) |
Nov 29, 2016 | 54.45 | 54.80 | 51.95 | 52.00 | 304,411 | -2.65(-4.85%) |
Nov 28, 2016 | 54.80 | 55.55 | 54.35 | 54.65 | 362,808 | -0.65(-1.18%) |
Nov 25, 2016 | 55.10 | 55.65 | 54.65 | 55.30 | 109,738 | +0.25(+0.45%) |
Nov 23, 2016 | 55.05 | 55.05 | 55.05 | 0 | +0.65(+1.19%) | |
Nov 22, 2016 | 52.75 | 54.40 | 52.50 | 54.40 | 388,440 | +1.75(+3.32%) |
Nov 21, 2016 | 51.45 | 52.70 | 51.14 | 52.65 | 359,906 | +1.45(+2.83%) |
Nov 18, 2016 | 51.55 | 51.60 | 50.40 | 51.20 | 397,324 | -0.40(-0.78%) |
Nov 17, 2016 | 52.40 | 53.15 | 51.55 | 51.60 | 215,522 | -0.80(-1.53%) |
Nov 16, 2016 | 52.65 | 53.10 | 52.00 | 52.40 | 282,374 | -0.55(-1.04%) |
Nov 15, 2016 | 52.45 | 53.60 | 52.00 | 52.95 | 452,598 | -0.50(-0.94%) |
Nov 14, 2016 | 52.25 | 53.50 | 52.01 | 53.45 | 453,485 | +1.70(+3.29%) |
Nov 11, 2016 | 50.10 | 51.83 | 50.10 | 51.75 | 350,052 | +1.50(+2.99%) |
Nov 10, 2016 | 48.60 | 50.60 | 48.60 | 50.25 | 488,002 | +2.00(+4.15%) |
Nov 09, 2016 | 45.25 | 48.65 | 44.35 | 48.25 | 408,257 | +2.30(+5.01%) |
Nov 08, 2016 | 45.80 | 46.07 | 45.33 | 45.95 | 440,223 | +0.00(+0.00%) |
Nov 07, 2016 | 45.75 | 46.45 | 45.05 | 45.95 | 564,978 | +1.20(+2.68%) |
Nov 04, 2016 | 44.75 | 45.80 | 44.00 | 44.75 | 677,012 | +0.00(+0.00%) |
Nov 03, 2016 | 44.55 | 44.90 | 44.35 | 44.75 | 432,465 | +0.50(+1.13%) |
Nov 02, 2016 | 45.30 | 45.30 | 44.05 | 44.25 | 669,988 | -1.00(-2.21%) |
Nov 01, 2016 | 44.70 | 46.05 | 44.45 | 45.25 | 894,542 | +0.55(+1.23%) |
Oct 31, 2016 | 44.40 | 45.15 | 43.75 | 44.70 | 827,137 | +0.25(+0.56%) |
Oct 28, 2016 | 46.45 | 46.50 | 43.10 | 44.45 | 1,159,280 | -2.40(-5.12%) |
Oct 27, 2016 | 46.95 | 49.20 | 45.75 | 46.85 | 1,423,617 | -4.60(-8.94%) |
Oct 26, 2016 | 51.85 | 52.35 | 51.05 | 51.45 | 677,489 | -0.85(-1.63%) |
Oct 25, 2016 | 53.50 | 54.05 | 50.80 | 52.30 | 571,323 | -1.35(-2.52%) |
Oct 24, 2016 | 53.75 | 54.40 | 53.30 | 53.65 | 400,102 | +0.11(+0.21%) |
Oct 21, 2016 | 53.75 | 54.69 | 53.52 | 53.54 | 367,088 | -1.09(-2.00%) |
Oct 20, 2016 | 54.18 | 55.14 | 54.18 | 54.63 | 391,816 | +0.13(+0.24%) |
Oct 19, 2016 | 54.18 | 54.68 | 53.98 | 54.50 | 238,531 | +0.54(+1.00%) |
Oct 18, 2016 | 55.25 | 55.25 | 53.62 | 53.96 | 398,139 | -0.70(-1.28%) |
Oct 17, 2016 | 55.19 | 55.40 | 54.59 | 54.66 | 206,236 | -0.36(-0.65%) |
Oct 14, 2016 | 56.16 | 56.24 | 54.99 | 55.02 | 174,601 | -0.74(-1.33%) |
Oct 13, 2016 | 55.31 | 56.31 | 54.75 | 55.76 | 282,900 | -0.69(-1.22%) |
Oct 12, 2016 | 56.42 | 57.12 | 55.65 | 56.45 | 320,232 | +0.16(+0.28%) |
Oct 11, 2016 | 57.98 | 57.98 | 56.21 | 56.29 | 398,138 | -1.98(-3.40%) |
Oct 10, 2016 | 58.06 | 58.50 | 57.64 | 58.27 | 302,799 | +0.44(+0.76%) |
Oct 07, 2016 | 58.46 | 58.46 | 56.32 | 57.83 | 406,131 | -0.60(-1.03%) |
Oct 06, 2016 | 58.37 | 58.61 | 57.40 | 58.43 | 261,127 | -0.27(-0.46%) |
Oct 05, 2016 | 58.20 | 59.55 | 58.00 | 58.70 | 242,744 | +1.07(+1.86%) |
Oct 04, 2016 | 58.11 | 58.85 | 57.00 | 57.63 | 360,960 | -0.26(-0.45%) |