Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 54.92 | 55.60 | 54.81 | 55.16 | 459,510 | +0.23(+0.42%) |
Sep 28, 2017 | 55.23 | 55.57 | 54.89 | 54.93 | 583,752 | -0.37(-0.66%) |
Sep 27, 2017 | 55.19 | 55.61 | 55.04 | 55.29 | 391,922 | +0.30(+0.54%) |
Sep 26, 2017 | 55.16 | 55.23 | 54.83 | 54.99 | 364,766 | -0.04(-0.07%) |
Sep 25, 2017 | 55.57 | 55.60 | 54.92 | 55.03 | 582,283 | -0.61(-1.09%) |
Sep 22, 2017 | 55.71 | 55.94 | 55.46 | 55.64 | 591,323 | +0.00(+0.00%) |
Sep 21, 2017 | 55.28 | 55.79 | 55.07 | 55.64 | 422,165 | +0.37(+0.68%) |
Sep 20, 2017 | 54.60 | 55.28 | 54.45 | 55.26 | 520,481 | +0.72(+1.32%) |
Sep 19, 2017 | 53.79 | 54.63 | 53.67 | 54.54 | 702,739 | +0.79(+1.47%) |
Sep 18, 2017 | 52.83 | 53.76 | 52.76 | 53.75 | 455,987 | +1.00(+1.89%) |
Sep 15, 2017 | 52.23 | 52.81 | 52.03 | 52.76 | 680,521 | +0.54(+1.03%) |
Sep 14, 2017 | 52.26 | 52.29 | 51.96 | 52.22 | 216,402 | -0.12(-0.24%) |
Sep 13, 2017 | 51.92 | 52.42 | 51.84 | 52.34 | 322,891 | +0.33(+0.63%) |
Sep 12, 2017 | 51.87 | 52.06 | 51.79 | 52.02 | 351,031 | +0.19(+0.37%) |
Sep 11, 2017 | 51.42 | 51.84 | 51.19 | 51.82 | 502,098 | +0.61(+1.18%) |
Sep 08, 2017 | 50.61 | 51.26 | 50.40 | 51.22 | 566,383 | +0.50(+0.98%) |
Sep 07, 2017 | 50.75 | 50.84 | 50.13 | 50.72 | 425,180 | -0.03(-0.06%) |
Sep 06, 2017 | 51.55 | 51.55 | 50.68 | 50.75 | 346,154 | -0.60(-1.16%) |
Sep 05, 2017 | 51.47 | 51.99 | 51.12 | 51.34 | 451,963 | -0.29(-0.56%) |
Sep 01, 2017 | 51.77 | 51.95 | 51.56 | 51.63 | 284,855 | -0.02(-0.04%) |
Aug 31, 2017 | 51.50 | 51.76 | 51.38 | 51.65 | 509,972 | +0.28(+0.54%) |
Aug 30, 2017 | 51.03 | 51.38 | 50.53 | 51.37 | 330,818 | +0.41(+0.81%) |
Aug 29, 2017 | 50.35 | 51.05 | 50.20 | 50.96 | 283,576 | +0.43(+0.86%) |
Aug 28, 2017 | 50.73 | 50.73 | 50.20 | 50.53 | 504,508 | -0.09(-0.17%) |
Aug 25, 2017 | 50.71 | 50.83 | 50.33 | 50.61 | 247,405 | +0.15(+0.30%) |
Aug 24, 2017 | 50.87 | 50.90 | 50.39 | 50.46 | 328,040 | -0.23(-0.45%) |
Aug 23, 2017 | 50.57 | 50.93 | 50.40 | 50.69 | 740,527 | -0.09(-0.17%) |
Aug 22, 2017 | 50.79 | 50.99 | 50.48 | 50.78 | 394,905 | +0.14(+0.28%) |
Aug 21, 2017 | 50.33 | 50.74 | 50.21 | 50.63 | 427,632 | +0.33(+0.65%) |
Aug 18, 2017 | 50.06 | 50.35 | 49.87 | 50.31 | 318,246 | +0.03(+0.06%) |
Aug 17, 2017 | 50.98 | 51.32 | 50.25 | 50.28 | 238,271 | -0.87(-1.71%) |
Aug 16, 2017 | 51.32 | 51.54 | 51.10 | 51.15 | 543,911 | +0.00(+0.00%) |
Aug 15, 2017 | 51.18 | 51.30 | 50.92 | 51.15 | 489,777 | +0.21(+0.41%) |
Aug 14, 2017 | 50.86 | 51.29 | 50.78 | 50.94 | 362,362 | +0.48(+0.95%) |
Aug 11, 2017 | 50.62 | 50.90 | 50.30 | 50.46 | 442,228 | -0.33(-0.64%) |
Aug 10, 2017 | 50.91 | 51.18 | 50.71 | 50.79 | 621,044 | -0.53(-1.03%) |
Aug 09, 2017 | 50.98 | 51.31 | 50.97 | 51.31 | 623,246 | +0.18(+0.36%) |
Aug 08, 2017 | 51.06 | 51.47 | 50.93 | 51.13 | 422,703 | -0.02(-0.04%) |
Aug 07, 2017 | 50.89 | 51.26 | 50.74 | 51.15 | 564,184 | +0.48(+0.95%) |
Aug 04, 2017 | 50.35 | 50.67 | 50.29 | 50.67 | 351,774 | +0.45(+0.90%) |
Aug 03, 2017 | 50.20 | 50.38 | 49.87 | 50.22 | 508,238 | +0.06(+0.12%) |
Aug 02, 2017 | 49.46 | 50.28 | 49.45 | 50.16 | 593,213 | +0.68(+1.38%) |
Aug 01, 2017 | 49.22 | 49.92 | 49.12 | 49.48 | 1,153,548 | +0.45(+0.91%) |
Jul 31, 2017 | 49.50 | 49.66 | 48.76 | 49.03 | 550,357 | -0.68(-1.37%) |
Jul 28, 2017 | 48.88 | 49.74 | 48.79 | 49.71 | 493,366 | +0.80(+1.65%) |
Jul 27, 2017 | 49.21 | 49.34 | 48.39 | 48.91 | 609,131 | -0.19(-0.39%) |
Jul 26, 2017 | 49.54 | 49.58 | 48.48 | 49.10 | 1,317,982 | -0.91(-1.82%) |
Jul 25, 2017 | 51.28 | 51.74 | 49.43 | 50.01 | 2,443,159 | -2.27(-4.34%) |
Jul 24, 2017 | 52.46 | 52.60 | 52.08 | 52.28 | 714,170 | -0.14(-0.27%) |
Jul 21, 2017 | 52.16 | 52.56 | 51.93 | 52.43 | 571,481 | +0.21(+0.40%) |
Jul 20, 2017 | 52.39 | 52.45 | 51.97 | 52.21 | 398,477 | +0.01(+0.02%) |
Jul 19, 2017 | 52.22 | 52.44 | 52.06 | 52.20 | 617,508 | +0.30(+0.57%) |
Jul 18, 2017 | 52.04 | 52.60 | 51.62 | 51.91 | 908,742 | -0.08(-0.15%) |
Jul 17, 2017 | 52.11 | 52.16 | 51.91 | 51.98 | 442,345 | -0.11(-0.20%) |
Jul 14, 2017 | 51.98 | 52.32 | 51.74 | 52.09 | 360,643 | +0.15(+0.30%) |
Jul 13, 2017 | 52.20 | 52.20 | 51.73 | 51.94 | 534,534 | -0.06(-0.11%) |
Jul 12, 2017 | 52.13 | 52.37 | 51.84 | 51.99 | 330,960 | +0.15(+0.30%) |
Jul 11, 2017 | 51.45 | 51.96 | 51.20 | 51.84 | 533,911 | +0.33(+0.63%) |
Jul 10, 2017 | 51.58 | 51.89 | 51.23 | 51.51 | 553,784 | -0.07(-0.13%) |
Jul 07, 2017 | 51.35 | 51.65 | 51.18 | 51.58 | 494,129 | +0.36(+0.71%) |
Jul 06, 2017 | 51.39 | 51.88 | 50.91 | 51.22 | 708,651 | -0.32(-0.61%) |
Jul 05, 2017 | 51.02 | 51.69 | 50.80 | 51.53 | 550,270 | +0.58(+1.13%) |
Jul 03, 2017 | 50.73 | 51.34 | 50.66 | 50.96 | 198,572 | +0.37(+0.74%) |
Jun 30, 2017 | 50.47 | 51.03 | 50.29 | 50.59 | 548,010 | +0.45(+0.90%) |
Jun 29, 2017 | 50.79 | 50.79 | 49.81 | 50.13 | 571,294 | -0.63(-1.25%) |
Jun 28, 2017 | 50.08 | 50.84 | 49.59 | 50.77 | 660,337 | +0.92(+1.85%) |
Jun 27, 2017 | 49.23 | 50.09 | 49.06 | 49.85 | 736,980 | +0.55(+1.11%) |
Jun 26, 2017 | 49.54 | 49.80 | 49.15 | 49.30 | 418,834 | -0.13(-0.27%) |
Jun 23, 2017 | 49.11 | 49.52 | 48.90 | 49.44 | 1,190,783 | +0.27(+0.55%) |
Jun 22, 2017 | 49.83 | 50.05 | 49.08 | 49.17 | 475,763 | -0.38(-0.77%) |
Jun 21, 2017 | 49.86 | 49.98 | 49.42 | 49.55 | 385,437 | -0.08(-0.15%) |
Jun 20, 2017 | 49.77 | 50.01 | 49.61 | 49.63 | 357,714 | -0.34(-0.69%) |
Jun 19, 2017 | 49.70 | 50.18 | 49.50 | 49.97 | 545,618 | +0.63(+1.28%) |
Jun 16, 2017 | 50.15 | 50.22 | 49.25 | 49.34 | 1,071,236 | -0.69(-1.38%) |
Jun 15, 2017 | 49.31 | 50.07 | 49.31 | 50.03 | 427,747 | +0.43(+0.87%) |
Jun 14, 2017 | 49.46 | 49.67 | 49.22 | 49.60 | 484,111 | +0.23(+0.47%) |
Jun 13, 2017 | 49.22 | 49.70 | 48.99 | 49.37 | 725,980 | +0.05(+0.10%) |
Jun 12, 2017 | 49.70 | 49.84 | 49.04 | 49.32 | 639,950 | -0.34(-0.69%) |
Jun 09, 2017 | 49.34 | 49.90 | 49.34 | 49.67 | 532,692 | +0.42(+0.86%) |
Jun 08, 2017 | 48.64 | 49.26 | 48.36 | 49.24 | 636,508 | +0.43(+0.88%) |
Jun 07, 2017 | 49.09 | 49.22 | 48.60 | 48.81 | 515,537 | -0.32(-0.64%) |
Jun 06, 2017 | 48.98 | 49.48 | 48.86 | 49.13 | 360,495 | -0.13(-0.27%) |
Jun 05, 2017 | 49.96 | 50.25 | 48.97 | 49.26 | 821,580 | -0.73(-1.46%) |
Jun 02, 2017 | 49.84 | 50.37 | 49.72 | 49.99 | 663,678 | +0.15(+0.31%) |
Jun 01, 2017 | 49.47 | 50.67 | 49.23 | 49.84 | 1,196,770 | +0.56(+1.13%) |
May 31, 2017 | 48.30 | 49.35 | 48.12 | 49.28 | 681,912 | +1.13(+2.35%) |
May 30, 2017 | 48.47 | 48.54 | 47.87 | 48.15 | 609,653 | -0.39(-0.81%) |
May 26, 2017 | 48.97 | 49.13 | 48.25 | 48.54 | 1,028,703 | -0.48(-0.98%) |
May 25, 2017 | 48.99 | 49.12 | 48.70 | 49.02 | 780,305 | +0.32(+0.65%) |
May 24, 2017 | 48.23 | 48.77 | 48.10 | 48.71 | 602,930 | +0.50(+1.03%) |
May 23, 2017 | 48.35 | 48.47 | 47.86 | 48.21 | 550,788 | -0.15(-0.32%) |
May 22, 2017 | 48.49 | 49.34 | 48.28 | 48.36 | 1,076,280 | +0.25(+0.52%) |
May 19, 2017 | 48.09 | 48.47 | 47.90 | 48.11 | 523,730 | +0.16(+0.34%) |
May 18, 2017 | 47.59 | 48.04 | 47.38 | 47.95 | 873,018 | +0.27(+0.56%) |
May 17, 2017 | 47.23 | 48.09 | 47.15 | 47.68 | 1,022,473 | -0.13(-0.28%) |
May 16, 2017 | 48.21 | 48.31 | 47.73 | 47.82 | 863,827 | -0.20(-0.42%) |
May 15, 2017 | 47.92 | 48.39 | 47.80 | 48.02 | 790,794 | +0.11(+0.22%) |
May 12, 2017 | 47.92 | 48.09 | 47.59 | 47.91 | 597,977 | -0.17(-0.36%) |
May 11, 2017 | 47.66 | 48.16 | 47.40 | 48.08 | 646,120 | +0.16(+0.34%) |
May 10, 2017 | 48.04 | 48.32 | 47.69 | 47.92 | 569,800 | -0.19(-0.40%) |
May 09, 2017 | 48.36 | 48.47 | 48.02 | 48.11 | 649,719 | -0.24(-0.50%) |
May 08, 2017 | 48.53 | 48.93 | 47.95 | 48.35 | 748,725 | -0.13(-0.28%) |
May 05, 2017 | 48.67 | 48.73 | 48.32 | 48.49 | 546,093 | -0.07(-0.14%) |
May 04, 2017 | 48.71 | 48.91 | 48.45 | 48.55 | 672,453 | -0.22(-0.45%) |
May 03, 2017 | 49.09 | 49.12 | 48.41 | 48.77 | 392,109 | -0.33(-0.66%) |
May 02, 2017 | 48.88 | 49.30 | 48.57 | 49.10 | 494,494 | +0.11(+0.22%) |
May 01, 2017 | 49.61 | 49.80 | 48.94 | 48.99 | 881,856 | -0.59(-1.20%) |
Apr 28, 2017 | 50.17 | 50.54 | 49.55 | 49.59 | 751,344 | -0.59(-1.18%) |
Apr 27, 2017 | 49.79 | 50.24 | 49.55 | 50.18 | 837,942 | +0.48(+0.96%) |
Apr 26, 2017 | 49.86 | 50.06 | 49.69 | 49.70 | 509,180 | -0.19(-0.38%) |
Apr 25, 2017 | 50.03 | 50.35 | 49.78 | 49.90 | 943,322 | +0.08(+0.15%) |
Apr 24, 2017 | 49.62 | 49.94 | 49.32 | 49.82 | 843,217 | +0.66(+1.34%) |
Apr 21, 2017 | 49.34 | 49.67 | 49.00 | 49.16 | 771,774 | -0.24(-0.48%) |
Apr 20, 2017 | 48.02 | 49.86 | 47.45 | 49.40 | 2,039,953 | -1.08(-2.14%) |
Apr 19, 2017 | 50.73 | 51.10 | 50.36 | 50.48 | 584,116 | -0.11(-0.21%) |
Apr 18, 2017 | 50.58 | 50.79 | 50.27 | 50.58 | 540,792 | -0.33(-0.66%) |
Apr 17, 2017 | 50.62 | 50.95 | 50.28 | 50.92 | 792,990 | +0.53(+1.04%) |
Apr 13, 2017 | 50.75 | 51.01 | 50.30 | 50.39 | 533,976 | -0.54(-1.05%) |
Apr 12, 2017 | 51.78 | 51.82 | 50.82 | 50.93 | 467,340 | -0.97(-1.86%) |
Apr 11, 2017 | 51.88 | 51.99 | 51.63 | 51.89 | 408,769 | -0.14(-0.28%) |
Apr 10, 2017 | 51.88 | 52.52 | 51.88 | 52.04 | 334,472 | +0.21(+0.41%) |
Apr 07, 2017 | 52.15 | 52.18 | 51.73 | 51.83 | 475,172 | -0.19(-0.37%) |
Apr 06, 2017 | 51.54 | 52.16 | 51.31 | 52.02 | 204,619 | +0.55(+1.08%) |
Apr 05, 2017 | 52.38 | 52.53 | 51.41 | 51.46 | 347,783 | -0.64(-1.23%) |
Apr 04, 2017 | 51.88 | 52.11 | 51.76 | 52.10 | 289,515 | +0.24(+0.46%) |
Apr 03, 2017 | 52.16 | 52.32 | 51.62 | 51.87 | 620,063 | -0.30(-0.57%) |
Mar 31, 2017 | 52.00 | 52.34 | 51.88 | 52.16 | 670,191 | +0.11(+0.20%) |
Mar 30, 2017 | 51.42 | 52.10 | 51.26 | 52.06 | 557,102 | +0.62(+1.21%) |
Mar 29, 2017 | 51.33 | 51.56 | 51.08 | 51.44 | 348,299 | +0.13(+0.26%) |
Mar 28, 2017 | 50.73 | 51.48 | 50.47 | 51.30 | 229,641 | +0.59(+1.17%) |
Mar 27, 2017 | 50.00 | 50.83 | 49.65 | 50.71 | 387,247 | +0.13(+0.26%) |
Mar 24, 2017 | 50.88 | 51.21 | 50.37 | 50.58 | 265,211 | -0.26(-0.51%) |
Mar 23, 2017 | 50.55 | 51.12 | 50.26 | 50.83 | 393,048 | +0.19(+0.38%) |
Mar 22, 2017 | 50.42 | 50.72 | 50.19 | 50.64 | 365,259 | +0.19(+0.38%) |
Mar 21, 2017 | 51.62 | 51.62 | 50.42 | 50.45 | 641,393 | -1.07(-2.08%) |
Mar 20, 2017 | 51.62 | 51.76 | 51.32 | 51.52 | 348,104 | -0.11(-0.20%) |
Mar 17, 2017 | 51.62 | 51.89 | 51.29 | 51.63 | 769,142 | +0.07(+0.13%) |
Mar 16, 2017 | 51.59 | 52.08 | 51.40 | 51.56 | 414,951 | +0.10(+0.19%) |
Mar 15, 2017 | 51.46 | 51.56 | 51.11 | 51.46 | 373,737 | +0.19(+0.37%) |
Mar 14, 2017 | 51.60 | 51.60 | 50.86 | 51.27 | 607,740 | -0.43(-0.83%) |
Mar 13, 2017 | 51.23 | 51.71 | 51.14 | 51.70 | 505,088 | +0.44(+0.86%) |
Mar 10, 2017 | 51.72 | 51.83 | 51.04 | 51.26 | 502,646 | -0.36(-0.70%) |
Mar 09, 2017 | 51.83 | 52.18 | 51.38 | 51.63 | 412,424 | -0.22(-0.42%) |
Mar 08, 2017 | 52.16 | 52.30 | 51.81 | 51.85 | 469,816 | -0.25(-0.48%) |
Mar 07, 2017 | 51.96 | 52.50 | 51.96 | 52.10 | 398,408 | -0.14(-0.27%) |
Mar 06, 2017 | 52.34 | 52.52 | 52.08 | 52.24 | 527,776 | -0.45(-0.85%) |
Mar 03, 2017 | 52.45 | 52.76 | 52.14 | 52.69 | 650,823 | +0.15(+0.29%) |
Mar 02, 2017 | 52.98 | 53.19 | 52.45 | 52.54 | 511,721 | -0.66(-1.24%) |
Mar 01, 2017 | 53.07 | 53.46 | 52.95 | 53.20 | 958,991 | +0.62(+1.18%) |
Feb 28, 2017 | 52.78 | 52.89 | 52.46 | 52.57 | 712,043 | -0.14(-0.27%) |
Feb 27, 2017 | 52.06 | 52.90 | 51.80 | 52.72 | 746,027 | +0.83(+1.60%) |
Feb 24, 2017 | 51.08 | 51.88 | 50.94 | 51.88 | 596,543 | +0.42(+0.82%) |
Feb 23, 2017 | 51.51 | 51.64 | 51.17 | 51.46 | 315,964 | +0.08(+0.15%) |
Feb 22, 2017 | 51.36 | 51.54 | 51.25 | 51.39 | 676,027 | -0.11(-0.22%) |
Feb 21, 2017 | 51.13 | 51.61 | 51.11 | 51.50 | 583,804 | +0.42(+0.82%) |
Feb 17, 2017 | 51.08 | 51.08 | 51.08 | 0 | +0.13(+0.26%) | |
Feb 16, 2017 | 50.92 | 50.97 | 50.56 | 50.95 | 498,465 | +0.19(+0.38%) |
Feb 15, 2017 | 50.54 | 50.79 | 50.34 | 50.76 | 457,533 | +0.28(+0.55%) |
Feb 14, 2017 | 50.23 | 50.51 | 49.92 | 50.48 | 395,163 | +0.26(+0.51%) |
Feb 13, 2017 | 50.12 | 50.59 | 50.07 | 50.22 | 639,869 | +0.22(+0.44%) |
Feb 10, 2017 | 49.57 | 50.59 | 49.32 | 50.00 | 882,155 | +1.07(+2.19%) |
Feb 09, 2017 | 48.88 | 49.45 | 48.76 | 48.93 | 627,954 | +0.05(+0.10%) |
Feb 08, 2017 | 49.21 | 49.23 | 48.56 | 48.88 | 628,973 | -0.45(-0.91%) |
Feb 07, 2017 | 49.45 | 49.91 | 49.12 | 49.33 | 566,124 | -0.04(-0.08%) |
Feb 06, 2017 | 49.48 | 50.16 | 49.28 | 49.37 | 694,005 | +0.67(+1.37%) |
Feb 03, 2017 | 48.41 | 48.77 | 48.12 | 48.70 | 1,244,198 | +0.52(+1.07%) |
Feb 02, 2017 | 48.32 | 48.49 | 47.94 | 48.19 | 525,532 | -0.39(-0.81%) |
Feb 01, 2017 | 49.49 | 49.59 | 48.30 | 48.58 | 488,116 | -0.42(-0.86%) |
Jan 31, 2017 | 47.91 | 49.03 | 47.87 | 49.00 | 888,556 | +0.81(+1.68%) |
Jan 30, 2017 | 47.83 | 48.38 | 47.53 | 48.19 | 989,553 | +0.03(+0.06%) |
Jan 27, 2017 | 48.52 | 48.92 | 47.79 | 48.16 | 1,166,389 | -0.36(-0.75%) |
Jan 26, 2017 | 48.33 | 49.52 | 47.72 | 48.52 | 1,315,507 | -0.09(-0.18%) |
Jan 25, 2017 | 49.06 | 49.06 | 48.34 | 48.61 | 1,106,125 | -0.05(-0.10%) |
Jan 24, 2017 | 48.18 | 48.92 | 48.18 | 48.65 | 476,681 | +0.47(+0.97%) |
Jan 23, 2017 | 48.50 | 48.66 | 47.89 | 48.19 | 495,452 | -0.50(-1.02%) |
Jan 20, 2017 | 49.14 | 49.19 | 48.41 | 48.68 | 482,169 | -0.35(-0.72%) |
Jan 19, 2017 | 48.73 | 49.08 | 48.52 | 49.03 | 706,206 | +0.54(+1.12%) |
Jan 18, 2017 | 48.20 | 48.53 | 47.92 | 48.49 | 639,484 | +0.35(+0.73%) |
Jan 17, 2017 | 48.72 | 48.76 | 48.04 | 48.14 | 384,957 | -0.59(-1.21%) |
Jan 13, 2017 | 48.73 | 48.73 | 48.73 | 0 | +0.72(+1.49%) | |
Jan 12, 2017 | 48.32 | 48.42 | 47.49 | 48.01 | 677,182 | -0.33(-0.69%) |
Jan 11, 2017 | 48.44 | 48.66 | 47.99 | 48.35 | 815,268 | -0.18(-0.37%) |
Jan 10, 2017 | 48.38 | 48.82 | 48.38 | 48.53 | 393,280 | +0.36(+0.75%) |
Jan 09, 2017 | 48.66 | 48.71 | 48.15 | 48.17 | 774,042 | -0.58(-1.19%) |
Jan 06, 2017 | 48.94 | 49.17 | 48.70 | 48.75 | 809,485 | -0.19(-0.39%) |
Jan 05, 2017 | 49.94 | 50.06 | 48.72 | 48.94 | 1,167,932 | -1.08(-2.16%) |
Jan 04, 2017 | 50.03 | 50.51 | 49.86 | 50.02 | 598,453 | +0.33(+0.67%) |
Jan 03, 2017 | 49.15 | 49.99 | 49.15 | 49.68 | 503,233 | +0.60(+1.22%) |
Dec 30, 2016 | 49.08 | 49.08 | 49.08 | 0 | -0.25(-0.50%) | |
Dec 29, 2016 | 49.42 | 49.78 | 49.15 | 49.33 | 256,990 | -0.02(-0.04%) |
Dec 28, 2016 | 50.07 | 50.26 | 49.32 | 49.35 | 224,925 | -0.73(-1.47%) |
Dec 27, 2016 | 49.69 | 50.15 | 49.69 | 50.08 | 343,220 | +0.44(+0.88%) |
Dec 23, 2016 | 49.65 | 49.65 | 49.65 | 0 | +0.09(+0.17%) | |
Dec 22, 2016 | 49.22 | 49.65 | 49.22 | 49.56 | 334,690 | +0.18(+0.37%) |
Dec 21, 2016 | 49.64 | 49.93 | 49.18 | 49.38 | 432,072 | -0.12(-0.25%) |
Dec 20, 2016 | 49.15 | 49.52 | 48.94 | 49.50 | 546,676 | +0.51(+1.03%) |
Dec 19, 2016 | 48.16 | 49.08 | 48.05 | 49.00 | 604,605 | +0.73(+1.50%) |
Dec 16, 2016 | 49.00 | 49.20 | 48.22 | 48.27 | 1,179,027 | -0.61(-1.25%) |
Dec 15, 2016 | 48.91 | 49.49 | 48.85 | 48.88 | 517,070 | -0.14(-0.29%) |
Dec 14, 2016 | 49.54 | 50.08 | 49.01 | 49.03 | 880,280 | -0.73(-1.46%) |
Dec 13, 2016 | 48.87 | 50.10 | 48.86 | 49.75 | 834,156 | -0.06(-0.11%) |
Dec 12, 2016 | 50.32 | 50.40 | 49.68 | 49.81 | 750,480 | -1.19(-2.34%) |
Dec 09, 2016 | 51.14 | 51.26 | 50.85 | 51.00 | 702,153 | -0.14(-0.28%) |
Dec 08, 2016 | 52.58 | 52.58 | 51.13 | 51.14 | 913,993 | -1.31(-2.49%) |
Dec 07, 2016 | 51.25 | 52.52 | 51.08 | 52.45 | 1,085,677 | +1.20(+2.35%) |
Dec 06, 2016 | 50.84 | 51.32 | 50.28 | 51.25 | 1,393,433 | +0.26(+0.51%) |
Dec 05, 2016 | 49.62 | 51.08 | 49.60 | 50.99 | 1,617,408 | +1.60(+3.25%) |
Dec 02, 2016 | 49.31 | 49.50 | 48.90 | 49.39 | 515,985 | +0.08(+0.15%) |
Dec 01, 2016 | 49.38 | 49.51 | 48.74 | 49.31 | 439,806 | -0.04(-0.08%) |
Nov 30, 2016 | 49.61 | 49.01 | 49.35 | 595,168 | +0.15(+0.31%) | |
Nov 29, 2016 | 48.96 | 49.45 | 48.81 | 49.20 | 550,329 | +0.12(+0.25%) |
Nov 28, 2016 | 48.84 | 49.21 | 48.69 | 49.07 | 443,809 | -0.04(-0.08%) |
Nov 25, 2016 | 48.92 | 49.14 | 48.64 | 49.11 | 379,011 | +0.17(+0.35%) |
Nov 23, 2016 | 48.94 | 48.94 | 48.94 | 0 | +1.19(+2.50%) | |
Nov 22, 2016 | 47.14 | 47.82 | 47.09 | 47.75 | 604,196 | +0.76(+1.62%) |
Nov 21, 2016 | 46.49 | 47.05 | 46.33 | 46.98 | 500,442 | +0.70(+1.50%) |
Nov 18, 2016 | 46.10 | 46.49 | 45.90 | 46.29 | 485,063 | +0.33(+0.73%) |
Nov 17, 2016 | 46.16 | 46.17 | 45.78 | 45.95 | 424,943 | -0.14(-0.31%) |
Nov 16, 2016 | 46.52 | 46.54 | 45.93 | 46.10 | 398,518 | -0.64(-1.37%) |
Nov 15, 2016 | 45.80 | 46.74 | 45.54 | 46.74 | 854,220 | +0.92(+2.00%) |
Nov 14, 2016 | 45.57 | 46.17 | 45.57 | 45.82 | 702,962 | +0.46(+1.01%) |
Nov 11, 2016 | 44.80 | 45.44 | 44.80 | 45.36 | 695,679 | +0.35(+0.78%) |
Nov 10, 2016 | 45.91 | 46.02 | 44.77 | 45.01 | 1,606,463 | -0.53(-1.17%) |
Nov 09, 2016 | 43.82 | 45.85 | 43.36 | 45.54 | 1,024,359 | +1.39(+3.16%) |
Nov 08, 2016 | 43.89 | 44.28 | 43.48 | 44.15 | 650,822 | +0.13(+0.30%) |
Nov 07, 2016 | 44.13 | 44.31 | 43.71 | 44.02 | 636,149 | +0.49(+1.12%) |
Nov 04, 2016 | 43.31 | 43.80 | 42.67 | 43.53 | 1,103,245 | +0.20(+0.46%) |
Nov 03, 2016 | 42.85 | 43.48 | 42.59 | 43.33 | 1,394,293 | +0.61(+1.43%) |
Nov 02, 2016 | 42.84 | 43.21 | 42.57 | 42.72 | 1,058,953 | -0.13(-0.31%) |
Nov 01, 2016 | 43.65 | 43.71 | 42.73 | 42.85 | 694,550 | -0.55(-1.27%) |
Oct 31, 2016 | 43.06 | 43.49 | 42.95 | 43.41 | 863,917 | +0.52(+1.22%) |
Oct 28, 2016 | 42.85 | 43.56 | 42.79 | 42.88 | 678,614 | +0.05(+0.11%) |
Oct 27, 2016 | 43.26 | 43.35 | 42.73 | 42.83 | 550,823 | -0.31(-0.73%) |
Oct 26, 2016 | 42.59 | 43.28 | 42.59 | 43.15 | 830,826 | +0.37(+0.87%) |
Oct 25, 2016 | 42.32 | 42.89 | 42.24 | 42.78 | 863,262 | +0.39(+0.92%) |
Oct 24, 2016 | 42.11 | 42.69 | 41.92 | 42.39 | 1,002,239 | +0.83(+1.99%) |
Oct 21, 2016 | 41.45 | 42.07 | 41.13 | 41.56 | 1,408,892 | -0.38(-0.91%) |
Oct 20, 2016 | 43.87 | 43.88 | 41.89 | 41.94 | 1,677,514 | +1.47(+3.62%) |
Oct 19, 2016 | 40.60 | 40.88 | 40.45 | 40.47 | 611,390 | +0.00(+0.00%) |
Oct 18, 2016 | 40.42 | 40.63 | 39.89 | 40.47 | 1,068,925 | +0.46(+1.14%) |
Oct 17, 2016 | 40.21 | 40.42 | 39.97 | 40.02 | 724,209 | -0.15(-0.38%) |
Oct 14, 2016 | 40.39 | 40.67 | 40.05 | 40.17 | 460,422 | +0.06(+0.14%) |
Oct 13, 2016 | 39.75 | 40.25 | 39.05 | 40.11 | 675,251 | -0.13(-0.33%) |
Oct 12, 2016 | 40.39 | 40.59 | 40.08 | 40.24 | 554,323 | -0.17(-0.42%) |
Oct 11, 2016 | 41.20 | 41.21 | 40.07 | 40.42 | 697,905 | -0.99(-2.39%) |
Oct 10, 2016 | 41.52 | 41.97 | 41.37 | 41.41 | 577,301 | +0.08(+0.18%) |
Oct 07, 2016 | 42.18 | 42.50 | 41.27 | 41.33 | 886,083 | -1.32(-3.10%) |
Oct 06, 2016 | 42.59 | 42.73 | 42.33 | 42.65 | 378,906 | +0.02(+0.04%) |
Oct 05, 2016 | 42.20 | 42.76 | 42.10 | 42.63 | 450,583 | +0.67(+1.59%) |
Oct 04, 2016 | 42.00 | 42.35 | 41.86 | 41.97 | 416,654 | +0.11(+0.27%) |