Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.32 | 49.83 | 48.10 | 49.17 | 441,986 | +0.89(+1.83%) |
Sep 28, 2017 | 47.93 | 48.55 | 47.70 | 48.28 | 758,110 | +0.31(+0.65%) |
Sep 27, 2017 | 47.93 | 48.28 | 47.48 | 47.97 | 698,822 | +0.22(+0.46%) |
Sep 26, 2017 | 48.15 | 48.59 | 47.66 | 47.75 | 503,277 | -0.44(-0.92%) |
Sep 25, 2017 | 47.35 | 48.41 | 47.26 | 48.19 | 459,207 | +0.84(+1.78%) |
Sep 22, 2017 | 47.48 | 48.24 | 47.28 | 47.35 | 417,252 | -0.09(-0.19%) |
Sep 21, 2017 | 47.79 | 47.79 | 47.17 | 47.44 | 433,692 | -0.35(-0.74%) |
Sep 20, 2017 | 47.57 | 48.06 | 47.35 | 47.79 | 494,113 | +0.40(+0.84%) |
Sep 19, 2017 | 47.57 | 47.84 | 47.22 | 47.39 | 383,846 | -0.18(-0.37%) |
Sep 18, 2017 | 47.62 | 47.84 | 47.35 | 47.57 | 408,096 | -0.04(-0.09%) |
Sep 15, 2017 | 47.88 | 48.19 | 47.44 | 47.62 | 1,168,336 | -0.18(-0.37%) |
Sep 14, 2017 | 49.08 | 49.12 | 47.66 | 47.79 | 539,069 | -1.33(-2.70%) |
Sep 13, 2017 | 48.90 | 49.25 | 48.77 | 49.12 | 218,238 | +0.18(+0.36%) |
Sep 12, 2017 | 48.81 | 49.21 | 48.50 | 48.94 | 156,874 | +0.22(+0.45%) |
Sep 11, 2017 | 48.63 | 48.94 | 48.32 | 48.72 | 187,770 | +0.35(+0.73%) |
Sep 08, 2017 | 48.15 | 48.81 | 48.15 | 48.37 | 398,001 | +0.09(+0.18%) |
Sep 07, 2017 | 48.06 | 48.37 | 47.26 | 48.28 | 614,836 | +0.35(+0.74%) |
Sep 06, 2017 | 48.68 | 48.81 | 47.93 | 47.93 | 296,942 | -0.53(-1.10%) |
Sep 05, 2017 | 49.12 | 49.34 | 47.97 | 48.46 | 231,169 | -0.66(-1.35%) |
Sep 01, 2017 | 48.32 | 49.21 | 48.32 | 49.12 | 212,718 | +0.97(+2.02%) |
Aug 31, 2017 | 48.94 | 48.94 | 48.01 | 48.15 | 228,208 | -0.71(-1.45%) |
Aug 30, 2017 | 47.84 | 49.25 | 47.66 | 48.86 | 352,573 | +0.97(+2.04%) |
Aug 29, 2017 | 47.66 | 48.28 | 47.30 | 47.88 | 323,780 | -0.07(-0.15%) |
Aug 28, 2017 | 47.95 | 48.26 | 47.58 | 47.95 | 286,607 | +0.13(+0.28%) |
Aug 25, 2017 | 47.82 | 47.95 | 47.69 | 47.82 | 189,036 | +0.04(+0.09%) |
Aug 24, 2017 | 47.95 | 47.95 | 47.45 | 47.78 | 360,922 | +0.00(+0.00%) |
Aug 23, 2017 | 47.51 | 47.83 | 47.25 | 47.78 | 248,020 | +0.09(+0.18%) |
Aug 22, 2017 | 47.73 | 47.95 | 47.38 | 47.69 | 217,487 | +0.00(+0.00%) |
Aug 21, 2017 | 47.69 | 47.86 | 47.29 | 47.69 | 390,877 | -0.04(-0.09%) |
Aug 18, 2017 | 47.91 | 48.39 | 47.69 | 47.73 | 258,458 | -0.57(-1.18%) |
Aug 17, 2017 | 48.96 | 49.49 | 48.26 | 48.30 | 271,272 | -0.79(-1.61%) |
Aug 16, 2017 | 49.22 | 49.79 | 48.52 | 49.09 | 323,826 | -0.44(-0.89%) |
Aug 15, 2017 | 49.97 | 49.97 | 49.53 | 49.53 | 183,100 | -0.31(-0.62%) |
Aug 14, 2017 | 50.19 | 50.61 | 49.79 | 49.84 | 238,682 | +0.00(+0.00%) |
Aug 11, 2017 | 49.93 | 50.54 | 49.66 | 49.84 | 393,206 | -0.35(-0.70%) |
Aug 10, 2017 | 50.36 | 50.80 | 50.19 | 50.19 | 199,974 | -0.44(-0.87%) |
Aug 09, 2017 | 50.45 | 51.02 | 49.84 | 50.63 | 199,026 | -0.26(-0.52%) |
Aug 08, 2017 | 50.98 | 51.55 | 50.41 | 50.89 | 246,285 | -0.22(-0.43%) |
Aug 07, 2017 | 50.72 | 51.51 | 50.67 | 51.11 | 182,935 | +0.35(+0.69%) |
Aug 04, 2017 | 50.50 | 50.85 | 50.36 | 50.76 | 156,667 | +0.35(+0.70%) |
Aug 03, 2017 | 51.42 | 51.42 | 50.10 | 50.41 | 375,847 | -1.05(-2.05%) |
Aug 02, 2017 | 52.34 | 52.34 | 50.94 | 51.46 | 438,354 | -0.97(-1.84%) |
Aug 01, 2017 | 52.25 | 52.54 | 51.37 | 52.43 | 760,132 | +0.26(+0.50%) |
Jul 31, 2017 | 54.66 | 54.66 | 52.12 | 52.16 | 1,203,125 | -2.46(-4.50%) |
Jul 28, 2017 | 54.18 | 54.84 | 53.92 | 54.62 | 697,868 | +0.31(+0.57%) |
Jul 27, 2017 | 53.17 | 55.23 | 52.65 | 54.31 | 505,260 | +1.54(+2.91%) |
Jul 26, 2017 | 53.87 | 54.05 | 52.69 | 52.78 | 404,000 | -1.05(-1.96%) |
Jul 25, 2017 | 53.83 | 54.05 | 53.57 | 53.83 | 361,894 | +0.35(+0.66%) |
Jul 24, 2017 | 53.48 | 53.79 | 53.04 | 53.48 | 286,154 | +0.04(+0.08%) |
Jul 21, 2017 | 53.87 | 53.87 | 53.13 | 53.44 | 279,847 | -0.18(-0.33%) |
Jul 20, 2017 | 54.09 | 52.47 | 53.61 | 293,833 | +1.01(+1.92%) | |
Jul 19, 2017 | 51.72 | 52.84 | 51.72 | 52.60 | 284,527 | +1.10(+2.13%) |
Jul 18, 2017 | 51.59 | 51.68 | 51.02 | 51.51 | 179,930 | -0.13(-0.25%) |
Jul 17, 2017 | 51.81 | 52.12 | 51.51 | 51.64 | 197,126 | -0.31(-0.59%) |
Jul 14, 2017 | 51.20 | 52.43 | 51.20 | 51.94 | 290,374 | +0.66(+1.28%) |
Jul 13, 2017 | 50.23 | 51.33 | 50.10 | 51.29 | 413,844 | +1.10(+2.19%) |
Jul 12, 2017 | 50.72 | 51.29 | 50.15 | 50.19 | 435,519 | -0.26(-0.52%) |
Jul 11, 2017 | 50.63 | 50.72 | 50.10 | 50.45 | 257,271 | -0.18(-0.35%) |
Jul 10, 2017 | 51.24 | 51.24 | 50.50 | 50.63 | 449,738 | -0.83(-1.62%) |
Jul 07, 2017 | 52.34 | 52.34 | 51.37 | 51.46 | 310,404 | -0.83(-1.59%) |
Jul 06, 2017 | 52.21 | 52.51 | 51.99 | 52.30 | 551,311 | +0.00(+0.00%) |
Jul 05, 2017 | 52.38 | 52.76 | 52.03 | 52.30 | 390,777 | -0.04(-0.08%) |
Jul 03, 2017 | 52.38 | 53.04 | 52.16 | 52.34 | 185,757 | +0.18(+0.34%) |
Jun 30, 2017 | 52.16 | 52.58 | 51.46 | 52.16 | 431,380 | +0.26(+0.51%) |
Jun 29, 2017 | 52.65 | 52.87 | 51.33 | 51.90 | 434,393 | -0.53(-1.00%) |
Jun 28, 2017 | 51.55 | 52.47 | 51.55 | 52.43 | 374,448 | +1.40(+2.75%) |
Jun 27, 2017 | 50.54 | 51.37 | 50.50 | 51.02 | 480,562 | +0.39(+0.78%) |
Jun 26, 2017 | 50.06 | 50.89 | 49.84 | 50.63 | 212,758 | +0.61(+1.23%) |
Jun 23, 2017 | 48.92 | 50.10 | 48.70 | 50.01 | 513,442 | +1.14(+2.33%) |
Jun 22, 2017 | 49.93 | 50.19 | 48.74 | 48.87 | 504,774 | -1.01(-2.02%) |
Jun 21, 2017 | 49.97 | 49.97 | 49.09 | 49.88 | 326,622 | +0.13(+0.26%) |
Jun 20, 2017 | 51.51 | 51.55 | 49.71 | 49.75 | 496,286 | -1.93(-3.74%) |
Jun 19, 2017 | 52.21 | 52.47 | 51.51 | 51.68 | 368,553 | -0.53(-1.01%) |
Jun 16, 2017 | 51.20 | 52.25 | 50.94 | 52.21 | 725,105 | +0.61(+1.19%) |
Jun 15, 2017 | 50.63 | 52.34 | 50.58 | 51.59 | 550,623 | +0.44(+0.86%) |
Jun 14, 2017 | 51.46 | 51.46 | 50.45 | 51.15 | 500,958 | -0.18(-0.34%) |
Jun 13, 2017 | 50.94 | 51.42 | 50.80 | 51.33 | 348,565 | +0.66(+1.30%) |
Jun 12, 2017 | 49.93 | 51.24 | 49.93 | 50.67 | 531,880 | +1.05(+2.12%) |
Jun 09, 2017 | 49.09 | 49.97 | 49.09 | 49.62 | 682,712 | +0.57(+1.16%) |
Jun 08, 2017 | 48.70 | 49.18 | 48.30 | 49.05 | 360,190 | +0.26(+0.54%) |
Jun 07, 2017 | 47.95 | 49.00 | 47.64 | 48.79 | 564,345 | +0.92(+1.92%) |
Jun 06, 2017 | 48.61 | 48.79 | 47.78 | 47.86 | 527,998 | -1.23(-2.50%) |
Jun 05, 2017 | 48.83 | 49.71 | 48.26 | 49.09 | 935,154 | +0.83(+1.73%) |
Jun 02, 2017 | 48.04 | 48.74 | 47.69 | 48.26 | 548,770 | +0.22(+0.46%) |
Jun 01, 2017 | 47.51 | 48.35 | 47.16 | 48.04 | 423,249 | +0.57(+1.20%) |
May 31, 2017 | 47.47 | 47.75 | 46.81 | 47.47 | 402,889 | +0.13(+0.28%) |
May 30, 2017 | 47.43 | 47.73 | 47.29 | 47.34 | 258,975 | -0.26(-0.55%) |
May 26, 2017 | 46.28 | 47.71 | 46.03 | 47.60 | 348,385 | +1.20(+2.59%) |
May 25, 2017 | 47.18 | 47.18 | 46.36 | 46.40 | 730,764 | -0.52(-1.11%) |
May 24, 2017 | 47.14 | 47.31 | 46.70 | 46.92 | 390,786 | -0.30(-0.64%) |
May 23, 2017 | 46.66 | 47.27 | 46.31 | 47.22 | 407,259 | +0.61(+1.30%) |
May 22, 2017 | 46.36 | 46.75 | 46.22 | 46.62 | 441,147 | +0.26(+0.56%) |
May 19, 2017 | 45.05 | 46.36 | 44.92 | 46.36 | 742,855 | +1.22(+2.69%) |
May 18, 2017 | 44.70 | 45.63 | 44.49 | 45.14 | 637,217 | +0.22(+0.48%) |
May 17, 2017 | 46.83 | 46.40 | 44.88 | 44.92 | 944,911 | -1.91(-4.08%) |
May 16, 2017 | 48.14 | 48.22 | 46.36 | 46.83 | 818,510 | -1.30(-2.71%) |
May 15, 2017 | 47.96 | 48.44 | 47.96 | 48.14 | 298,397 | +0.26(+0.54%) |
May 12, 2017 | 48.22 | 48.31 | 47.70 | 47.88 | 364,792 | -0.35(-0.72%) |
May 11, 2017 | 48.22 | 48.40 | 47.70 | 48.22 | 608,013 | -0.09(-0.18%) |
May 10, 2017 | 48.40 | 48.88 | 48.14 | 48.31 | 848,851 | -0.35(-0.71%) |
May 09, 2017 | 49.18 | 49.40 | 48.61 | 48.66 | 626,701 | -0.61(-1.23%) |
May 08, 2017 | 49.70 | 50.27 | 49.14 | 49.27 | 1,013,147 | -0.43(-0.87%) |
May 05, 2017 | 48.96 | 49.74 | 48.90 | 49.70 | 573,101 | +0.74(+1.51%) |
May 04, 2017 | 49.96 | 50.05 | 48.57 | 48.96 | 713,021 | -0.91(-1.83%) |
May 03, 2017 | 49.96 | 49.96 | 49.27 | 49.87 | 795,058 | -0.17(-0.35%) |
May 02, 2017 | 50.92 | 51.13 | 49.64 | 50.05 | 853,634 | +0.00(+0.00%) |
May 01, 2017 | 50.83 | 51.26 | 49.44 | 50.05 | 1,626,456 | -0.83(-1.62%) |
Apr 28, 2017 | 54.57 | 54.57 | 50.79 | 50.87 | 3,427,245 | -5.47(-9.71%) |
Apr 27, 2017 | 55.87 | 56.74 | 54.96 | 56.35 | 556,851 | +0.22(+0.39%) |
Apr 26, 2017 | 56.78 | 56.91 | 55.83 | 56.13 | 568,228 | -0.65(-1.15%) |
Apr 25, 2017 | 56.56 | 57.48 | 56.56 | 56.78 | 665,336 | +0.61(+1.08%) |
Apr 24, 2017 | 56.48 | 56.59 | 56.00 | 56.17 | 567,513 | +0.39(+0.70%) |
Apr 21, 2017 | 56.22 | 56.30 | 55.65 | 55.78 | 489,340 | -0.48(-0.85%) |
Apr 20, 2017 | 56.00 | 56.48 | 55.74 | 56.26 | 460,428 | +0.61(+1.09%) |
Apr 19, 2017 | 55.26 | 55.78 | 55.09 | 55.65 | 435,863 | +0.65(+1.18%) |
Apr 18, 2017 | 54.31 | 55.09 | 54.13 | 55.00 | 613,425 | +0.52(+0.96%) |
Apr 17, 2017 | 54.26 | 54.57 | 53.83 | 54.48 | 696,968 | +0.52(+0.97%) |
Apr 13, 2017 | 54.61 | 55.04 | 53.91 | 53.96 | 641,483 | -0.78(-1.43%) |
Apr 12, 2017 | 55.74 | 56.61 | 54.61 | 54.74 | 752,936 | -1.17(-2.10%) |
Apr 11, 2017 | 55.22 | 55.96 | 54.78 | 55.91 | 272,588 | +0.56(+1.02%) |
Apr 10, 2017 | 55.52 | 55.87 | 55.04 | 55.35 | 282,314 | -0.17(-0.31%) |
Apr 07, 2017 | 55.35 | 55.74 | 55.00 | 55.52 | 540,351 | +0.09(+0.16%) |
Apr 06, 2017 | 54.87 | 55.52 | 54.35 | 55.44 | 427,309 | +0.48(+0.87%) |
Apr 05, 2017 | 56.04 | 56.43 | 54.85 | 54.96 | 427,130 | -0.83(-1.48%) |
Apr 04, 2017 | 55.48 | 56.30 | 55.48 | 55.78 | 401,292 | +0.17(+0.31%) |
Apr 03, 2017 | 56.26 | 56.26 | 55.00 | 55.61 | 453,885 | -0.52(-0.93%) |
Mar 31, 2017 | 55.91 | 56.61 | 55.74 | 56.13 | 651,360 | +0.17(+0.31%) |
Mar 30, 2017 | 55.48 | 56.30 | 55.44 | 55.96 | 649,190 | +0.43(+0.78%) |
Mar 29, 2017 | 54.96 | 55.66 | 54.81 | 55.52 | 498,428 | +0.48(+0.87%) |
Mar 28, 2017 | 54.74 | 55.30 | 54.48 | 55.04 | 335,837 | +0.22(+0.40%) |
Mar 27, 2017 | 54.22 | 54.98 | 53.65 | 54.83 | 919,532 | +0.04(+0.08%) |
Mar 24, 2017 | 55.04 | 56.00 | 54.78 | 54.78 | 865,112 | -0.13(-0.24%) |
Mar 23, 2017 | 54.70 | 55.44 | 53.57 | 54.91 | 921,801 | +0.39(+0.72%) |
Mar 22, 2017 | 54.09 | 54.89 | 54.09 | 54.52 | 794,667 | +1.00(+1.87%) |
Mar 21, 2017 | 54.39 | 54.39 | 53.18 | 53.52 | 447,566 | -0.61(-1.12%) |
Mar 20, 2017 | 54.22 | 54.65 | 53.96 | 54.13 | 313,728 | -0.09(-0.16%) |
Mar 17, 2017 | 53.87 | 54.44 | 53.70 | 54.22 | 2,483,708 | +0.30(+0.56%) |
Mar 16, 2017 | 54.48 | 54.65 | 53.70 | 53.91 | 728,445 | -0.43(-0.80%) |
Mar 15, 2017 | 54.22 | 54.57 | 53.74 | 54.35 | 721,005 | +0.30(+0.56%) |
Mar 14, 2017 | 53.78 | 54.35 | 53.48 | 54.04 | 593,074 | +0.13(+0.24%) |
Mar 13, 2017 | 54.57 | 54.87 | 53.83 | 53.91 | 706,867 | -0.56(-1.04%) |
Mar 10, 2017 | 55.57 | 55.61 | 53.90 | 54.48 | 779,878 | -0.87(-1.57%) |
Mar 09, 2017 | 55.35 | 55.91 | 55.09 | 55.35 | 665,809 | -0.09(-0.16%) |
Mar 08, 2017 | 55.91 | 56.26 | 55.22 | 55.44 | 426,360 | -0.39(-0.70%) |
Mar 07, 2017 | 56.00 | 56.48 | 55.41 | 55.83 | 586,276 | -0.30(-0.54%) |
Mar 06, 2017 | 55.78 | 56.35 | 55.74 | 56.13 | 677,512 | -0.09(-0.15%) |
Mar 03, 2017 | 55.96 | 56.39 | 55.22 | 56.22 | 547,977 | +0.22(+0.39%) |
Mar 02, 2017 | 57.04 | 57.04 | 55.57 | 56.00 | 545,072 | -1.09(-1.90%) |
Mar 01, 2017 | 55.30 | 57.56 | 54.70 | 57.09 | 771,531 | +2.61(+4.78%) |
Feb 28, 2017 | 54.39 | 54.70 | 53.74 | 54.48 | 700,349 | -0.26(-0.48%) |
Feb 27, 2017 | 54.83 | 55.22 | 54.48 | 54.74 | 388,334 | -0.26(-0.47%) |
Feb 24, 2017 | 54.26 | 55.04 | 54.26 | 55.00 | 416,375 | +0.32(+0.59%) |
Feb 23, 2017 | 54.77 | 55.28 | 54.08 | 54.68 | 455,945 | -0.04(-0.08%) |
Feb 22, 2017 | 54.68 | 54.85 | 53.95 | 54.72 | 585,975 | +0.04(+0.08%) |
Feb 21, 2017 | 54.59 | 55.07 | 54.33 | 54.68 | 538,148 | +0.09(+0.16%) |
Feb 17, 2017 | 54.59 | 54.59 | 54.59 | 0 | +0.13(+0.24%) | |
Feb 16, 2017 | 54.94 | 55.20 | 54.16 | 54.46 | 421,633 | -0.52(-0.94%) |
Feb 15, 2017 | 54.29 | 55.24 | 54.16 | 54.98 | 770,490 | +0.73(+1.35%) |
Feb 14, 2017 | 54.16 | 54.68 | 53.90 | 54.25 | 367,326 | -0.04(-0.08%) |
Feb 13, 2017 | 53.69 | 54.51 | 53.56 | 54.29 | 704,363 | +0.78(+1.45%) |
Feb 10, 2017 | 54.03 | 54.16 | 53.34 | 53.52 | 566,602 | -0.17(-0.32%) |
Feb 09, 2017 | 52.70 | 53.99 | 52.48 | 53.69 | 615,814 | +1.21(+2.30%) |
Feb 08, 2017 | 52.52 | 52.70 | 51.92 | 52.48 | 570,569 | -0.22(-0.41%) |
Feb 07, 2017 | 52.91 | 53.19 | 52.35 | 52.70 | 494,452 | -0.13(-0.24%) |
Feb 06, 2017 | 53.21 | 53.56 | 52.74 | 52.83 | 517,510 | -0.52(-0.97%) |
Feb 03, 2017 | 53.00 | 53.69 | 52.65 | 53.34 | 518,316 | +0.65(+1.23%) |
Feb 02, 2017 | 53.47 | 53.47 | 52.52 | 52.70 | 900,052 | -0.78(-1.45%) |
Feb 01, 2017 | 52.91 | 53.77 | 52.57 | 53.47 | 1,188,443 | +0.65(+1.22%) |
Jan 31, 2017 | 52.96 | 53.47 | 52.52 | 52.83 | 4,858,247 | -0.34(-0.65%) |
Jan 30, 2017 | 52.83 | 53.52 | 52.22 | 53.17 | 1,189,244 | +0.09(+0.16%) |
Jan 27, 2017 | 52.05 | 53.60 | 52.05 | 53.08 | 1,501,911 | +0.95(+1.82%) |
Jan 26, 2017 | 50.41 | 52.70 | 50.41 | 52.14 | 1,591,975 | +0.22(+0.41%) |
Jan 25, 2017 | 49.38 | 52.57 | 49.38 | 51.92 | 2,977,651 | +4.31(+9.05%) |
Jan 24, 2017 | 47.70 | 48.09 | 47.05 | 47.61 | 1,598,552 | -0.04(-0.09%) |
Jan 23, 2017 | 47.66 | 48.43 | 47.48 | 47.66 | 732,777 | -0.39(-0.81%) |
Jan 20, 2017 | 48.17 | 49.03 | 47.96 | 48.04 | 1,028,049 | -0.13(-0.27%) |
Jan 19, 2017 | 49.29 | 49.42 | 48.00 | 48.17 | 920,533 | -1.03(-2.10%) |
Jan 18, 2017 | 49.55 | 49.66 | 48.99 | 49.21 | 690,298 | -0.09(-0.17%) |
Jan 17, 2017 | 50.20 | 50.33 | 49.03 | 49.29 | 842,256 | -1.03(-2.05%) |
Jan 13, 2017 | 50.33 | 50.33 | 50.33 | 0 | -0.39(-0.76%) | |
Jan 12, 2017 | 50.54 | 50.80 | 49.72 | 50.72 | 566,672 | +0.00(+0.00%) |
Jan 11, 2017 | 49.85 | 51.20 | 49.72 | 50.72 | 696,350 | +0.69(+1.38%) |
Jan 10, 2017 | 50.41 | 50.41 | 49.77 | 50.03 | 861,258 | -0.17(-0.34%) |
Jan 09, 2017 | 50.15 | 50.50 | 49.55 | 50.20 | 911,099 | +0.00(+0.00%) |
Jan 06, 2017 | 50.63 | 50.84 | 50.07 | 50.20 | 404,425 | -0.22(-0.43%) |
Jan 05, 2017 | 51.62 | 52.14 | 49.98 | 50.41 | 1,230,481 | -1.25(-2.42%) |
Jan 04, 2017 | 50.84 | 51.88 | 50.74 | 51.66 | 685,810 | +0.99(+1.96%) |
Jan 03, 2017 | 51.23 | 51.45 | 50.54 | 50.67 | 652,324 | -0.30(-0.59%) |
Dec 30, 2016 | 50.97 | 50.97 | 50.97 | 0 | -0.13(-0.25%) | |
Dec 29, 2016 | 50.63 | 51.28 | 50.28 | 51.10 | 431,097 | +0.73(+1.45%) |
Dec 28, 2016 | 51.10 | 51.40 | 50.20 | 50.37 | 255,717 | -0.78(-1.52%) |
Dec 27, 2016 | 50.97 | 51.45 | 50.74 | 51.15 | 267,072 | +0.13(+0.25%) |
Dec 23, 2016 | 51.02 | 51.02 | 51.02 | 0 | +0.69(+1.37%) | |
Dec 22, 2016 | 50.63 | 50.80 | 49.42 | 50.33 | 571,430 | -0.39(-0.76%) |
Dec 21, 2016 | 50.59 | 51.08 | 50.37 | 50.72 | 346,259 | -0.04(-0.08%) |
Dec 20, 2016 | 49.64 | 50.89 | 49.64 | 50.76 | 526,351 | +1.16(+2.35%) |
Dec 19, 2016 | 49.77 | 49.94 | 49.03 | 49.59 | 384,766 | -0.22(-0.43%) |
Dec 16, 2016 | 49.81 | 50.50 | 49.51 | 49.81 | 1,127,423 | +0.22(+0.43%) |
Dec 15, 2016 | 49.85 | 50.37 | 49.47 | 49.59 | 441,652 | -0.04(-0.09%) |
Dec 14, 2016 | 49.59 | 50.50 | 49.38 | 49.64 | 332,873 | -0.09(-0.17%) |
Dec 13, 2016 | 49.21 | 49.85 | 49.12 | 49.72 | 345,204 | +0.65(+1.32%) |
Dec 12, 2016 | 49.77 | 49.77 | 48.43 | 49.08 | 383,471 | -0.99(-1.98%) |
Dec 09, 2016 | 49.98 | 50.39 | 49.85 | 50.07 | 504,994 | +0.30(+0.61%) |
Dec 08, 2016 | 48.22 | 49.85 | 48.22 | 49.77 | 608,982 | +1.42(+2.94%) |
Dec 07, 2016 | 48.04 | 48.47 | 47.61 | 48.35 | 661,182 | -0.04(-0.09%) |
Dec 06, 2016 | 48.00 | 48.43 | 47.18 | 48.39 | 377,908 | +0.65(+1.35%) |
Dec 05, 2016 | 47.53 | 48.13 | 47.40 | 47.74 | 304,913 | +0.69(+1.47%) |
Dec 02, 2016 | 47.83 | 48.19 | 47.01 | 47.05 | 172,726 | -0.60(-1.27%) |
Dec 01, 2016 | 47.96 | 48.65 | 47.35 | 47.66 | 281,353 | -0.22(-0.45%) |
Nov 30, 2016 | 48.04 | 48.73 | 47.85 | 47.87 | 677,591 | +0.00(+0.00%) |
Nov 29, 2016 | 47.10 | 48.00 | 47.01 | 47.87 | 413,055 | +0.78(+1.65%) |
Nov 28, 2016 | 46.88 | 47.48 | 46.36 | 47.10 | 566,201 | +0.73(+1.57%) |
Nov 25, 2016 | 46.28 | 46.45 | 46.11 | 46.37 | 125,696 | +0.26(+0.56%) |
Nov 23, 2016 | 46.11 | 46.11 | 46.11 | 0 | -0.21(-0.46%) | |
Nov 22, 2016 | 46.07 | 46.32 | 45.68 | 46.32 | 209,419 | +0.47(+1.02%) |
Nov 21, 2016 | 45.86 | 46.07 | 45.51 | 45.86 | 236,546 | +0.09(+0.19%) |
Nov 18, 2016 | 46.37 | 46.45 | 45.43 | 45.77 | 278,556 | -0.38(-0.83%) |
Nov 17, 2016 | 45.64 | 46.28 | 45.64 | 46.15 | 347,686 | +0.60(+1.31%) |
Nov 16, 2016 | 45.09 | 45.81 | 45.09 | 45.56 | 295,234 | +0.47(+1.04%) |
Nov 15, 2016 | 44.66 | 45.32 | 44.40 | 45.09 | 545,402 | +0.17(+0.38%) |
Nov 14, 2016 | 43.25 | 44.96 | 43.21 | 44.92 | 869,086 | +1.88(+4.37%) |
Nov 11, 2016 | 41.76 | 43.12 | 41.54 | 43.04 | 541,171 | +1.49(+3.60%) |
Nov 10, 2016 | 41.33 | 41.97 | 41.24 | 41.54 | 657,817 | +0.85(+2.10%) |
Nov 09, 2016 | 38.94 | 40.86 | 38.80 | 40.69 | 432,829 | +1.58(+4.04%) |
Nov 08, 2016 | 39.28 | 39.71 | 39.02 | 39.11 | 426,648 | -0.17(-0.43%) |
Nov 07, 2016 | 38.64 | 39.41 | 38.55 | 39.28 | 304,955 | +1.24(+3.25%) |
Nov 04, 2016 | 37.66 | 38.51 | 37.44 | 38.04 | 295,277 | +0.34(+0.91%) |
Nov 03, 2016 | 37.79 | 38.04 | 37.53 | 37.70 | 334,042 | -0.04(-0.11%) |
Nov 02, 2016 | 38.04 | 38.43 | 37.70 | 37.74 | 462,010 | -0.38(-1.01%) |
Nov 01, 2016 | 38.72 | 38.77 | 37.96 | 38.13 | 477,118 | -0.60(-1.54%) |
Oct 31, 2016 | 39.07 | 39.71 | 38.60 | 38.72 | 642,449 | -0.34(-0.87%) |
Oct 28, 2016 | 39.24 | 39.32 | 38.34 | 39.07 | 708,727 | -0.21(-0.54%) |
Oct 27, 2016 | 42.27 | 42.27 | 38.90 | 39.28 | 1,289,117 | -2.13(-5.15%) |
Oct 26, 2016 | 41.54 | 41.88 | 41.12 | 41.41 | 340,624 | -0.04(-0.10%) |
Oct 25, 2016 | 41.41 | 41.97 | 41.20 | 41.46 | 346,787 | +0.04(+0.10%) |
Oct 24, 2016 | 41.71 | 41.71 | 41.16 | 41.41 | 185,659 | +0.26(+0.62%) |
Oct 21, 2016 | 40.90 | 41.37 | 40.86 | 41.16 | 229,715 | -0.21(-0.52%) |
Oct 20, 2016 | 41.80 | 41.93 | 41.29 | 41.37 | 292,570 | -0.47(-1.12%) |
Oct 19, 2016 | 41.59 | 42.44 | 41.39 | 41.84 | 395,407 | +0.43(+1.03%) |
Oct 18, 2016 | 41.20 | 41.80 | 41.03 | 41.41 | 233,337 | +0.56(+1.36%) |
Oct 17, 2016 | 41.03 | 41.33 | 40.82 | 40.86 | 372,971 | -0.51(-1.24%) |
Oct 14, 2016 | 42.08 | 42.39 | 41.21 | 41.37 | 531,648 | -0.66(-1.56%) |
Oct 13, 2016 | 42.52 | 42.76 | 41.96 | 42.03 | 423,770 | -0.59(-1.38%) |
Oct 12, 2016 | 42.92 | 43.22 | 42.62 | 42.62 | 281,253 | -0.25(-0.58%) |
Oct 11, 2016 | 43.69 | 43.69 | 42.66 | 42.87 | 150,832 | -0.85(-1.95%) |
Oct 10, 2016 | 43.60 | 43.99 | 43.59 | 43.72 | 204,565 | +0.26(+0.61%) |
Oct 07, 2016 | 43.81 | 43.85 | 43.08 | 43.46 | 324,768 | -0.21(-0.49%) |
Oct 06, 2016 | 44.28 | 44.28 | 43.19 | 43.67 | 415,015 | -0.63(-1.43%) |
Oct 05, 2016 | 44.40 | 44.66 | 43.99 | 44.30 | 213,320 | -0.10(-0.23%) |
Oct 04, 2016 | 44.62 | 44.96 | 44.23 | 44.40 | 302,816 | -0.12(-0.27%) |