Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 52.14 | 52.22 | 51.90 | 52.22 | 35,496 | +0.09(+0.17%) |
Sep 28, 2017 | 51.71 | 52.12 | 51.63 | 52.12 | 60,267 | +0.44(+0.86%) |
Sep 27, 2017 | 52.08 | 52.08 | 51.58 | 51.68 | 34,086 | -0.60(-1.15%) |
Sep 26, 2017 | 52.49 | 52.49 | 52.23 | 52.29 | 24,053 | -0.16(-0.30%) |
Sep 25, 2017 | 52.40 | 52.60 | 52.40 | 52.44 | 38,848 | +0.16(+0.30%) |
Sep 22, 2017 | 52.73 | 52.73 | 52.21 | 52.29 | 29,920 | -0.51(-0.97%) |
Sep 21, 2017 | 53.04 | 53.20 | 52.77 | 52.80 | 19,117 | -0.22(-0.42%) |
Sep 20, 2017 | 53.10 | 53.43 | 52.87 | 53.02 | 46,503 | -0.24(-0.46%) |
Sep 19, 2017 | 53.52 | 53.63 | 53.15 | 53.26 | 23,105 | -0.33(-0.62%) |
Sep 18, 2017 | 53.69 | 53.81 | 53.34 | 53.60 | 755,281 | +0.04(+0.08%) |
Sep 15, 2017 | 53.30 | 53.65 | 53.25 | 53.56 | 12,102 | +0.21(+0.40%) |
Sep 14, 2017 | 52.95 | 53.41 | 52.80 | 53.35 | 20,814 | +0.37(+0.69%) |
Sep 13, 2017 | 53.33 | 53.33 | 52.93 | 52.98 | 10,721 | -0.21(-0.40%) |
Sep 12, 2017 | 54.13 | 54.13 | 53.06 | 53.19 | 27,973 | -0.91(-1.69%) |
Sep 11, 2017 | 53.92 | 54.15 | 53.92 | 54.10 | 14,993 | +0.19(+0.36%) |
Sep 08, 2017 | 53.53 | 54.09 | 53.53 | 53.91 | 16,493 | +0.29(+0.55%) |
Sep 07, 2017 | 53.14 | 53.73 | 53.14 | 53.61 | 18,057 | +0.44(+0.83%) |
Sep 06, 2017 | 53.28 | 53.52 | 52.95 | 53.17 | 14,779 | -0.02(-0.03%) |
Sep 05, 2017 | 53.21 | 53.21 | 52.85 | 53.19 | 48,785 | +0.10(+0.18%) |
Sep 01, 2017 | 52.93 | 53.30 | 52.93 | 53.09 | 18,962 | +0.20(+0.38%) |
Aug 31, 2017 | 52.91 | 53.40 | 52.84 | 52.89 | 16,353 | +0.12(+0.24%) |
Aug 30, 2017 | 52.52 | 52.77 | 52.18 | 52.77 | 9,956 | +0.27(+0.52%) |
Aug 29, 2017 | 52.43 | 52.78 | 52.43 | 52.49 | 40,433 | -0.08(-0.16%) |
Aug 28, 2017 | 52.69 | 52.75 | 52.34 | 52.57 | 27,434 | -0.20(-0.39%) |
Aug 25, 2017 | 52.90 | 52.95 | 52.69 | 52.78 | 16,453 | -0.02(-0.04%) |
Aug 24, 2017 | 52.85 | 53.10 | 52.78 | 52.80 | 22,289 | -0.06(-0.12%) |
Aug 23, 2017 | 52.38 | 52.95 | 52.38 | 52.86 | 24,358 | +0.44(+0.84%) |
Aug 22, 2017 | 52.60 | 52.63 | 52.15 | 52.42 | 23,536 | -0.15(-0.29%) |
Aug 21, 2017 | 51.88 | 52.63 | 51.88 | 52.57 | 31,856 | +0.69(+1.33%) |
Aug 18, 2017 | 52.43 | 52.43 | 51.77 | 51.88 | 22,078 | -0.48(-0.92%) |
Aug 17, 2017 | 52.40 | 52.61 | 52.36 | 52.36 | 20,816 | -0.10(-0.19%) |
Aug 16, 2017 | 52.47 | 52.71 | 52.41 | 52.46 | 25,338 | +0.05(+0.09%) |
Aug 15, 2017 | 52.28 | 52.41 | 52.11 | 52.41 | 26,568 | -0.07(-0.12%) |
Aug 14, 2017 | 51.78 | 52.48 | 51.78 | 52.47 | 16,248 | +0.85(+1.64%) |
Aug 11, 2017 | 51.77 | 51.81 | 51.45 | 51.63 | 20,013 | -0.21(-0.41%) |
Aug 10, 2017 | 51.92 | 52.06 | 51.81 | 51.84 | 31,717 | -0.16(-0.31%) |
Aug 09, 2017 | 52.14 | 52.14 | 51.90 | 52.00 | 50,065 | -0.09(-0.17%) |
Aug 08, 2017 | 52.09 | 52.17 | 51.96 | 52.09 | 20,742 | -0.09(-0.17%) |
Aug 07, 2017 | 52.21 | 52.27 | 52.00 | 52.18 | 50,544 | +0.02(+0.03%) |
Aug 04, 2017 | 52.16 | 52.46 | 52.11 | 52.16 | 31,565 | -0.13(-0.25%) |
Aug 03, 2017 | 52.39 | 52.56 | 51.93 | 52.30 | 25,414 | -0.08(-0.15%) |
Aug 02, 2017 | 52.52 | 52.62 | 52.32 | 52.37 | 20,993 | -0.25(-0.47%) |
Aug 01, 2017 | 53.00 | 53.19 | 52.35 | 52.62 | 91,419 | -0.41(-0.77%) |
Jul 31, 2017 | 52.82 | 53.03 | 52.55 | 53.03 | 30,836 | +0.22(+0.41%) |
Jul 28, 2017 | 52.52 | 52.81 | 52.52 | 52.81 | 15,728 | +0.34(+0.65%) |
Jul 27, 2017 | 52.79 | 52.82 | 52.16 | 52.47 | 31,098 | -0.64(-1.21%) |
Jul 26, 2017 | 52.65 | 53.24 | 52.65 | 53.11 | 27,814 | +0.47(+0.89%) |
Jul 25, 2017 | 52.92 | 52.92 | 52.46 | 52.64 | 20,346 | -0.27(-0.50%) |
Jul 24, 2017 | 53.20 | 53.20 | 52.84 | 52.91 | 150,676 | -0.27(-0.51%) |
Jul 21, 2017 | 53.08 | 53.17 | 52.95 | 53.17 | 23,317 | +0.20(+0.37%) |
Jul 20, 2017 | 53.19 | 53.30 | 52.97 | 52.98 | 426,004 | -0.18(-0.34%) |
Jul 19, 2017 | 52.91 | 53.18 | 52.77 | 53.16 | 24,387 | +0.40(+0.75%) |
Jul 18, 2017 | 52.95 | 52.95 | 52.60 | 52.76 | 33,391 | -0.06(-0.12%) |
Jul 17, 2017 | 52.45 | 52.86 | 52.45 | 52.82 | 26,505 | +0.46(+0.89%) |
Jul 14, 2017 | 52.49 | 52.49 | 52.26 | 52.36 | 15,446 | +0.41(+0.78%) |
Jul 13, 2017 | 52.03 | 52.11 | 51.90 | 51.95 | 18,357 | -0.11(-0.20%) |
Jul 12, 2017 | 51.98 | 52.19 | 51.98 | 52.06 | 27,366 | +0.58(+1.12%) |
Jul 11, 2017 | 51.77 | 51.77 | 51.23 | 51.48 | 38,423 | -0.02(-0.05%) |
Jul 10, 2017 | 52.10 | 52.43 | 51.51 | 51.51 | 28,200 | -0.61(-1.17%) |
Jul 07, 2017 | 52.01 | 52.20 | 51.81 | 52.12 | 27,706 | +0.17(+0.33%) |
Jul 06, 2017 | 53.20 | 53.20 | 51.92 | 51.95 | 78,462 | -1.33(-2.49%) |
Jul 05, 2017 | 54.01 | 54.01 | 53.10 | 53.27 | 73,858 | -0.39(-0.73%) |
Jul 03, 2017 | 53.26 | 53.67 | 52.95 | 53.66 | 58,463 | +0.69(+1.31%) |
Jun 30, 2017 | 53.07 | 53.33 | 52.94 | 52.97 | 78,919 | +0.03(+0.06%) |
Jun 29, 2017 | 53.38 | 53.38 | 52.84 | 52.94 | 32,113 | -0.70(-1.31%) |
Jun 28, 2017 | 53.70 | 53.92 | 53.61 | 53.64 | 24,957 | +0.00(+0.00%) |
Jun 27, 2017 | 54.13 | 54.35 | 53.64 | 53.64 | 30,732 | -0.64(-1.17%) |
Jun 26, 2017 | 54.65 | 54.65 | 54.19 | 54.27 | 38,093 | +0.06(+0.10%) |
Jun 23, 2017 | 53.98 | 54.47 | 53.68 | 54.22 | 50,093 | +0.24(+0.45%) |
Jun 22, 2017 | 54.10 | 54.14 | 53.86 | 53.98 | 47,293 | -0.11(-0.21%) |
Jun 21, 2017 | 54.14 | 54.14 | 53.85 | 54.09 | 32,160 | -0.05(-0.09%) |
Jun 20, 2017 | 54.17 | 54.17 | 53.56 | 54.14 | 41,623 | +0.06(+0.10%) |
Jun 19, 2017 | 54.12 | 54.12 | 53.84 | 54.08 | 38,475 | +0.17(+0.31%) |
Jun 16, 2017 | 53.67 | 53.92 | 53.66 | 53.91 | 24,007 | +0.34(+0.63%) |
Jun 15, 2017 | 53.10 | 53.76 | 53.10 | 53.57 | 23,304 | +0.33(+0.62%) |
Jun 14, 2017 | 53.35 | 53.55 | 53.19 | 53.24 | 15,314 | +0.17(+0.32%) |
Jun 13, 2017 | 52.83 | 53.07 | 52.78 | 53.07 | 19,009 | +0.12(+0.23%) |
Jun 12, 2017 | 52.64 | 52.95 | 52.64 | 52.95 | 30,497 | +0.25(+0.47%) |
Jun 09, 2017 | 52.35 | 52.85 | 52.35 | 52.70 | 26,552 | +0.11(+0.21%) |
Jun 08, 2017 | 52.67 | 52.67 | 52.03 | 52.59 | 14,702 | +0.02(+0.05%) |
Jun 07, 2017 | 52.59 | 52.70 | 52.42 | 52.56 | 30,539 | +0.20(+0.39%) |
Jun 06, 2017 | 52.93 | 52.93 | 52.30 | 52.36 | 165,864 | -0.62(-1.17%) |
Jun 05, 2017 | 52.96 | 53.26 | 52.49 | 52.98 | 32,430 | +0.09(+0.17%) |
Jun 02, 2017 | 52.37 | 52.95 | 52.37 | 52.89 | 24,944 | +0.81(+1.55%) |
Jun 01, 2017 | 52.21 | 52.21 | 51.63 | 52.09 | 20,678 | +0.02(+0.05%) |
May 31, 2017 | 52.01 | 52.16 | 51.99 | 52.06 | 16,490 | +0.10(+0.19%) |
May 30, 2017 | 52.13 | 52.23 | 51.92 | 51.97 | 18,270 | -0.13(-0.25%) |
May 26, 2017 | 52.35 | 52.37 | 51.99 | 52.10 | 25,961 | -0.27(-0.52%) |
May 25, 2017 | 52.71 | 52.71 | 52.37 | 52.37 | 39,448 | -0.23(-0.43%) |
May 24, 2017 | 52.51 | 52.73 | 52.51 | 52.60 | 26,199 | +0.21(+0.40%) |
May 23, 2017 | 52.45 | 52.70 | 52.36 | 52.39 | 27,759 | +0.09(+0.17%) |
May 22, 2017 | 52.15 | 52.42 | 52.15 | 52.30 | 25,660 | +0.12(+0.23%) |
May 19, 2017 | 52.18 | 52.35 | 51.93 | 52.18 | 33,830 | -0.06(-0.12%) |
May 18, 2017 | 51.82 | 52.25 | 51.50 | 52.24 | 36,391 | +0.56(+1.09%) |
May 17, 2017 | 51.19 | 52.05 | 51.19 | 51.68 | 29,015 | +0.43(+0.83%) |
May 16, 2017 | 51.49 | 51.49 | 51.16 | 51.25 | 15,851 | -0.27(-0.53%) |
May 15, 2017 | 51.56 | 51.93 | 51.39 | 51.52 | 32,280 | +0.08(+0.16%) |
May 12, 2017 | 51.34 | 51.55 | 51.29 | 51.44 | 54,032 | +0.13(+0.26%) |
May 11, 2017 | 50.95 | 51.35 | 50.49 | 51.30 | 14,164 | +0.20(+0.39%) |
May 10, 2017 | 50.67 | 51.26 | 50.67 | 51.10 | 32,862 | +0.46(+0.91%) |
May 09, 2017 | 50.97 | 51.00 | 50.47 | 50.64 | 18,228 | -0.28(-0.55%) |
May 08, 2017 | 51.16 | 51.16 | 50.76 | 50.93 | 25,769 | -0.16(-0.32%) |
May 05, 2017 | 50.77 | 51.13 | 50.75 | 51.09 | 16,818 | +0.44(+0.88%) |
May 04, 2017 | 50.30 | 50.66 | 49.95 | 50.64 | 25,471 | +0.05(+0.10%) |
May 03, 2017 | 51.02 | 51.04 | 50.38 | 50.59 | 44,986 | -0.47(-0.92%) |
May 02, 2017 | 51.36 | 51.64 | 50.91 | 51.06 | 43,514 | -0.31(-0.61%) |
May 01, 2017 | 51.56 | 51.58 | 51.12 | 51.38 | 51,000 | +0.05(+0.09%) |
Apr 28, 2017 | 51.69 | 51.69 | 51.04 | 51.33 | 18,770 | -0.34(-0.66%) |
Apr 27, 2017 | 52.11 | 52.11 | 51.62 | 51.67 | 24,033 | -0.56(-1.07%) |
Apr 26, 2017 | 52.33 | 52.47 | 52.02 | 52.22 | 168,183 | -0.26(-0.49%) |
Apr 25, 2017 | 52.10 | 52.49 | 52.10 | 52.48 | 52,589 | +0.33(+0.63%) |
Apr 24, 2017 | 52.89 | 52.89 | 51.51 | 52.15 | 516,525 | -0.52(-0.98%) |
Apr 21, 2017 | 52.81 | 52.84 | 52.66 | 52.67 | 35,997 | -0.10(-0.18%) |
Apr 20, 2017 | 52.79 | 52.81 | 52.54 | 52.76 | 14,489 | -0.02(-0.04%) |
Apr 19, 2017 | 53.03 | 53.03 | 52.76 | 52.79 | 14,545 | -0.27(-0.50%) |
Apr 18, 2017 | 52.73 | 53.07 | 52.73 | 53.06 | 66,068 | +0.35(+0.66%) |
Apr 17, 2017 | 52.05 | 52.71 | 52.05 | 52.71 | 30,201 | +0.71(+1.37%) |
Apr 13, 2017 | 52.06 | 52.10 | 51.93 | 52.00 | 14,915 | -0.11(-0.22%) |
Apr 12, 2017 | 52.23 | 52.45 | 52.04 | 52.11 | 25,967 | -0.19(-0.35%) |
Apr 11, 2017 | 52.05 | 52.38 | 52.05 | 52.30 | 19,698 | +0.23(+0.43%) |
Apr 10, 2017 | 51.84 | 52.10 | 51.62 | 52.07 | 22,845 | +0.29(+0.56%) |
Apr 07, 2017 | 51.66 | 51.91 | 51.66 | 51.78 | 15,117 | +0.18(+0.34%) |
Apr 06, 2017 | 51.47 | 51.68 | 51.10 | 51.60 | 17,196 | +0.17(+0.34%) |
Apr 05, 2017 | 51.21 | 51.50 | 51.09 | 51.43 | 32,672 | +0.34(+0.66%) |
Apr 04, 2017 | 51.01 | 51.39 | 50.99 | 51.09 | 22,389 | +0.06(+0.13%) |
Apr 03, 2017 | 50.93 | 51.13 | 50.74 | 51.03 | 27,607 | +0.07(+0.14%) |
Mar 31, 2017 | 50.77 | 51.15 | 50.76 | 50.96 | 26,448 | +0.14(+0.27%) |
Mar 30, 2017 | 50.76 | 50.82 | 50.43 | 50.82 | 19,384 | -0.04(-0.08%) |
Mar 29, 2017 | 50.85 | 50.92 | 50.56 | 50.86 | 18,473 | +0.02(+0.03%) |
Mar 28, 2017 | 50.62 | 50.88 | 50.21 | 50.84 | 23,526 | +0.22(+0.43%) |
Mar 27, 2017 | 50.81 | 51.15 | 50.55 | 50.63 | 11,377 | -0.27(-0.52%) |
Mar 24, 2017 | 51.06 | 51.25 | 50.89 | 50.89 | 19,178 | -0.09(-0.18%) |
Mar 23, 2017 | 50.63 | 51.22 | 50.47 | 50.99 | 26,607 | +0.38(+0.76%) |
Mar 22, 2017 | 50.36 | 50.65 | 50.07 | 50.60 | 26,571 | +0.36(+0.72%) |
Mar 21, 2017 | 50.27 | 50.43 | 50.15 | 50.24 | 31,310 | +0.03(+0.06%) |
Mar 20, 2017 | 50.37 | 50.46 | 50.11 | 50.21 | 23,046 | -0.06(-0.12%) |
Mar 17, 2017 | 50.16 | 50.55 | 50.07 | 50.27 | 52,143 | +0.22(+0.43%) |
Mar 16, 2017 | 49.91 | 50.41 | 49.91 | 50.06 | 30,692 | -0.02(-0.05%) |
Mar 15, 2017 | 49.18 | 50.28 | 49.18 | 50.08 | 43,929 | +1.02(+2.09%) |
Mar 14, 2017 | 48.99 | 49.17 | 48.86 | 49.06 | 50,974 | +0.02(+0.03%) |
Mar 13, 2017 | 49.11 | 49.46 | 48.87 | 49.04 | 53,543 | -0.02(-0.05%) |
Mar 10, 2017 | 49.51 | 49.88 | 48.79 | 49.07 | 29,318 | -0.21(-0.42%) |
Mar 09, 2017 | 49.95 | 50.20 | 49.18 | 49.27 | 35,794 | -0.74(-1.49%) |
Mar 08, 2017 | 50.52 | 50.61 | 49.99 | 50.02 | 32,938 | -0.78(-1.53%) |
Mar 07, 2017 | 50.79 | 50.84 | 50.44 | 50.79 | 51,789 | -0.08(-0.16%) |
Mar 06, 2017 | 51.00 | 51.00 | 50.72 | 50.87 | 31,484 | -0.19(-0.38%) |
Mar 03, 2017 | 51.32 | 51.32 | 50.59 | 51.07 | 29,357 | -0.29(-0.56%) |
Mar 02, 2017 | 51.37 | 51.49 | 51.19 | 51.35 | 28,285 | -0.08(-0.16%) |
Mar 01, 2017 | 51.49 | 51.74 | 51.19 | 51.43 | 50,209 | -0.25(-0.48%) |
Feb 28, 2017 | 51.74 | 51.89 | 51.59 | 51.68 | 80,128 | -0.02(-0.03%) |
Feb 27, 2017 | 51.59 | 51.89 | 51.49 | 51.70 | 162,263 | +0.19(+0.37%) |
Feb 24, 2017 | 51.12 | 51.53 | 50.85 | 51.51 | 35,544 | +0.46(+0.89%) |
Feb 23, 2017 | 50.69 | 51.09 | 50.39 | 51.05 | 129,284 | +0.51(+1.01%) |
Feb 22, 2017 | 50.63 | 50.91 | 50.28 | 50.54 | 107,226 | -0.08(-0.16%) |
Feb 21, 2017 | 50.01 | 50.69 | 49.84 | 50.62 | 34,350 | +0.59(+1.18%) |
Feb 17, 2017 | 50.03 | 50.03 | 50.03 | 0 | +0.18(+0.37%) | |
Feb 16, 2017 | 49.44 | 50.09 | 49.44 | 49.84 | 37,253 | +0.52(+1.05%) |
Feb 15, 2017 | 49.19 | 49.41 | 48.77 | 49.32 | 69,660 | -0.03(-0.06%) |
Feb 14, 2017 | 49.69 | 49.69 | 49.00 | 49.35 | 53,329 | -0.43(-0.87%) |
Feb 13, 2017 | 49.79 | 49.90 | 49.39 | 49.79 | 32,978 | +0.09(+0.18%) |
Feb 10, 2017 | 49.32 | 49.73 | 49.15 | 49.70 | 36,634 | +0.34(+0.68%) |
Feb 09, 2017 | 49.57 | 49.77 | 49.24 | 49.36 | 29,243 | -0.22(-0.45%) |
Feb 08, 2017 | 49.22 | 49.71 | 49.16 | 49.59 | 55,187 | +0.46(+0.94%) |
Feb 07, 2017 | 49.15 | 49.29 | 49.07 | 49.12 | 47,732 | +0.02(+0.03%) |
Feb 06, 2017 | 49.07 | 49.16 | 48.75 | 49.11 | 16,816 | +0.16(+0.33%) |
Feb 03, 2017 | 49.19 | 49.39 | 48.86 | 48.95 | 50,944 | +0.01(+0.02%) |
Feb 02, 2017 | 48.22 | 48.96 | 48.22 | 48.93 | 32,735 | +0.85(+1.77%) |
Feb 01, 2017 | 48.55 | 48.86 | 48.07 | 48.08 | 48,126 | -0.66(-1.35%) |
Jan 31, 2017 | 48.59 | 49.17 | 48.59 | 48.74 | 30,434 | +0.20(+0.41%) |
Jan 30, 2017 | 48.63 | 48.77 | 48.42 | 48.54 | 64,264 | -0.13(-0.26%) |
Jan 27, 2017 | 49.00 | 49.11 | 48.51 | 48.67 | 26,837 | -0.26(-0.54%) |
Jan 26, 2017 | 49.10 | 49.30 | 48.82 | 48.93 | 39,500 | -0.14(-0.28%) |
Jan 25, 2017 | 49.52 | 49.66 | 48.99 | 49.07 | 36,686 | -0.54(-1.08%) |
Jan 24, 2017 | 49.59 | 49.78 | 49.45 | 49.60 | 19,872 | -0.04(-0.08%) |
Jan 23, 2017 | 49.31 | 49.66 | 49.21 | 49.64 | 32,898 | +0.39(+0.80%) |
Jan 20, 2017 | 48.84 | 49.30 | 48.80 | 49.25 | 15,810 | +0.42(+0.87%) |
Jan 19, 2017 | 49.03 | 49.11 | 48.74 | 48.83 | 30,995 | -0.45(-0.91%) |
Jan 18, 2017 | 49.46 | 49.57 | 49.21 | 49.27 | 53,042 | -0.13(-0.26%) |
Jan 17, 2017 | 49.11 | 49.47 | 49.02 | 49.40 | 36,762 | +0.42(+0.87%) |
Jan 13, 2017 | 48.98 | 48.98 | 48.98 | 0 | -0.26(-0.52%) | |
Jan 12, 2017 | 49.07 | 49.26 | 48.50 | 49.23 | 28,753 | +0.20(+0.41%) |
Jan 11, 2017 | 49.42 | 49.42 | 48.95 | 49.03 | 56,838 | -0.38(-0.78%) |
Jan 10, 2017 | 49.95 | 49.95 | 49.41 | 49.42 | 43,294 | -0.62(-1.25%) |
Jan 09, 2017 | 50.61 | 50.61 | 50.01 | 50.04 | 32,484 | -0.38(-0.75%) |
Jan 06, 2017 | 50.31 | 50.60 | 50.11 | 50.42 | 128,243 | +0.07(+0.14%) |
Jan 05, 2017 | 49.77 | 50.37 | 49.39 | 50.35 | 16,359 | +0.45(+0.90%) |
Jan 04, 2017 | 49.40 | 49.98 | 49.40 | 49.90 | 713,093 | +0.56(+1.14%) |
Jan 03, 2017 | 49.79 | 49.87 | 49.04 | 49.34 | 47,927 | -0.26(-0.53%) |
Dec 30, 2016 | 49.60 | 49.60 | 49.60 | 0 | +0.61(+1.24%) | |
Dec 29, 2016 | 48.55 | 49.15 | 48.39 | 48.99 | 32,041 | +0.56(+1.16%) |
Dec 28, 2016 | 48.67 | 48.71 | 48.19 | 48.43 | 40,722 | -0.21(-0.43%) |
Dec 27, 2016 | 48.64 | 48.83 | 48.35 | 48.64 | 45,788 | +0.16(+0.33%) |
Dec 23, 2016 | 48.48 | 48.48 | 48.48 | 0 | +0.18(+0.38%) | |
Dec 22, 2016 | 48.02 | 48.33 | 47.71 | 48.30 | 25,785 | +0.14(+0.28%) |
Dec 21, 2016 | 48.95 | 49.28 | 48.11 | 48.16 | 20,156 | -0.75(-1.53%) |
Dec 20, 2016 | 48.87 | 49.14 | 48.66 | 48.91 | 40,106 | -0.00(-0.01%) |
Dec 19, 2016 | 48.53 | 49.11 | 48.39 | 48.91 | 53,389 | +0.60(+1.24%) |
Dec 16, 2016 | 47.56 | 48.56 | 47.56 | 48.31 | 64,294 | +0.91(+1.92%) |
Dec 15, 2016 | 47.45 | 47.98 | 47.20 | 47.41 | 62,154 | -0.11(-0.23%) |
Dec 14, 2016 | 48.38 | 48.49 | 47.46 | 47.51 | 93,032 | -0.87(-1.80%) |
Dec 13, 2016 | 48.54 | 48.61 | 48.09 | 48.38 | 91,833 | +0.01(+0.02%) |
Dec 12, 2016 | 48.04 | 48.42 | 48.01 | 48.38 | 48,546 | +0.27(+0.55%) |
Dec 09, 2016 | 48.16 | 48.71 | 48.06 | 48.11 | 44,315 | -0.06(-0.13%) |
Dec 08, 2016 | 47.56 | 48.24 | 47.43 | 48.17 | 112,306 | +0.34(+0.72%) |
Dec 07, 2016 | 46.91 | 47.86 | 46.91 | 47.83 | 320,525 | +0.96(+2.06%) |
Dec 06, 2016 | 46.68 | 47.06 | 46.51 | 46.86 | 48,585 | +0.23(+0.49%) |
Dec 05, 2016 | 46.47 | 46.64 | 46.06 | 46.64 | 42,335 | +0.26(+0.56%) |
Dec 02, 2016 | 46.05 | 46.92 | 46.05 | 46.38 | 53,398 | +0.54(+1.18%) |
Dec 01, 2016 | 46.52 | 46.52 | 45.61 | 45.84 | 72,797 | -0.81(-1.73%) |
Nov 30, 2016 | 46.85 | 46.92 | 46.30 | 46.65 | 66,622 | -0.38(-0.80%) |
Nov 29, 2016 | 46.61 | 47.30 | 46.61 | 47.02 | 23,526 | +0.35(+0.75%) |
Nov 28, 2016 | 46.32 | 46.83 | 46.32 | 46.67 | 44,824 | +0.42(+0.91%) |
Nov 25, 2016 | 45.98 | 46.47 | 45.98 | 46.25 | 12,521 | +0.23(+0.51%) |
Nov 23, 2016 | 46.01 | 46.01 | 46.01 | 0 | -0.26(-0.56%) | |
Nov 22, 2016 | 45.65 | 46.29 | 45.51 | 46.27 | 78,361 | +0.78(+1.72%) |
Nov 21, 2016 | 45.96 | 46.29 | 45.43 | 45.49 | 233,365 | -0.31(-0.67%) |
Nov 18, 2016 | 45.84 | 45.99 | 45.46 | 45.79 | 94,152 | +0.02(+0.03%) |
Nov 17, 2016 | 46.11 | 46.63 | 45.71 | 45.78 | 43,950 | -0.67(-1.45%) |
Nov 16, 2016 | 46.38 | 46.61 | 46.12 | 46.45 | 60,061 | -0.01(-0.02%) |
Nov 15, 2016 | 47.45 | 47.77 | 46.20 | 46.46 | 42,497 | -0.86(-1.82%) |
Nov 14, 2016 | 46.22 | 47.50 | 45.89 | 47.32 | 36,138 | +0.98(+2.11%) |
Nov 11, 2016 | 46.13 | 47.04 | 46.13 | 46.34 | 53,487 | +0.25(+0.54%) |
Nov 10, 2016 | 47.20 | 47.20 | 45.55 | 46.09 | 126,101 | -1.18(-2.50%) |
Nov 09, 2016 | 47.18 | 47.81 | 46.54 | 47.27 | 76,221 | -0.96(-2.00%) |
Nov 08, 2016 | 47.99 | 48.38 | 47.59 | 48.23 | 17,586 | +0.20(+0.41%) |
Nov 07, 2016 | 47.89 | 48.14 | 47.69 | 48.04 | 47,046 | +0.54(+1.14%) |
Nov 04, 2016 | 47.19 | 47.65 | 46.93 | 47.50 | 93,122 | +0.44(+0.93%) |
Nov 03, 2016 | 47.41 | 47.41 | 47.01 | 47.06 | 91,658 | -0.34(-0.73%) |
Nov 02, 2016 | 47.85 | 47.93 | 47.41 | 47.41 | 54,466 | -0.42(-0.88%) |
Nov 01, 2016 | 48.67 | 48.78 | 47.73 | 47.83 | 80,624 | -1.14(-2.33%) |
Oct 31, 2016 | 48.19 | 48.99 | 48.13 | 48.97 | 159,219 | +0.96(+1.99%) |
Oct 28, 2016 | 47.61 | 48.28 | 47.61 | 48.02 | 49,998 | +0.43(+0.91%) |
Oct 27, 2016 | 48.82 | 48.82 | 47.41 | 47.59 | 111,356 | -1.39(-2.83%) |
Oct 26, 2016 | 48.89 | 49.06 | 48.44 | 48.97 | 29,845 | -0.12(-0.24%) |
Oct 25, 2016 | 48.93 | 49.16 | 48.67 | 49.09 | 18,087 | -0.03(-0.06%) |
Oct 24, 2016 | 49.14 | 49.61 | 48.89 | 49.12 | 22,968 | +0.12(+0.24%) |
Oct 21, 2016 | 49.03 | 49.16 | 48.90 | 49.00 | 20,545 | -0.23(-0.46%) |
Oct 20, 2016 | 49.24 | 49.53 | 49.07 | 49.23 | 35,990 | +0.00(+0.00%) |
Oct 19, 2016 | 49.17 | 49.34 | 48.96 | 49.23 | 342,634 | +0.05(+0.11%) |
Oct 18, 2016 | 49.23 | 49.43 | 48.95 | 49.17 | 28,952 | +0.27(+0.56%) |
Oct 17, 2016 | 48.92 | 49.14 | 48.79 | 48.90 | 114,625 | +0.06(+0.13%) |
Oct 14, 2016 | 48.99 | 49.17 | 48.55 | 48.84 | 33,006 | -0.08(-0.16%) |
Oct 13, 2016 | 48.45 | 49.00 | 48.42 | 48.92 | 37,820 | +0.29(+0.60%) |
Oct 12, 2016 | 48.13 | 48.63 | 48.12 | 48.63 | 35,334 | +0.56(+1.17%) |
Oct 11, 2016 | 48.36 | 48.55 | 47.97 | 48.06 | 84,928 | -0.43(-0.89%) |
Oct 10, 2016 | 48.36 | 48.72 | 48.36 | 48.49 | 88,469 | +0.16(+0.34%) |
Oct 07, 2016 | 48.60 | 49.13 | 48.15 | 48.33 | 40,575 | -0.05(-0.11%) |
Oct 06, 2016 | 48.23 | 48.87 | 47.69 | 48.38 | 154,263 | +0.01(+0.02%) |
Oct 05, 2016 | 49.64 | 49.82 | 48.38 | 48.38 | 108,795 | -1.14(-2.29%) |
Oct 04, 2016 | 50.28 | 50.28 | 49.27 | 49.51 | 70,582 | -0.81(-1.62%) |