Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 66.63 | 66.65 | 66.34 | 66.54 | 733,698 | -0.06(-0.09%) |
Sep 28, 2017 | 66.57 | 66.76 | 66.27 | 66.59 | 433,787 | -0.16(-0.24%) |
Sep 27, 2017 | 66.64 | 66.94 | 66.37 | 66.76 | 650,029 | +0.19(+0.29%) |
Sep 26, 2017 | 66.71 | 66.92 | 66.54 | 66.57 | 603,277 | -0.14(-0.21%) |
Sep 25, 2017 | 66.02 | 66.85 | 66.02 | 66.71 | 931,761 | +0.27(+0.40%) |
Sep 22, 2017 | 66.81 | 67.26 | 66.37 | 66.44 | 508,841 | -0.13(-0.20%) |
Sep 21, 2017 | 67.02 | 67.07 | 66.48 | 66.57 | 669,435 | -0.29(-0.43%) |
Sep 20, 2017 | 66.51 | 67.08 | 66.38 | 66.86 | 999,396 | +0.48(+0.72%) |
Sep 19, 2017 | 65.66 | 66.50 | 65.53 | 66.38 | 1,103,094 | +0.77(+1.17%) |
Sep 18, 2017 | 66.12 | 66.31 | 65.56 | 65.61 | 775,140 | -0.57(-0.86%) |
Sep 15, 2017 | 65.95 | 66.38 | 65.87 | 66.18 | 978,127 | +0.35(+0.53%) |
Sep 14, 2017 | 65.94 | 66.01 | 65.57 | 65.83 | 657,148 | -0.24(-0.36%) |
Sep 13, 2017 | 65.98 | 66.12 | 65.33 | 66.07 | 968,347 | +0.10(+0.14%) |
Sep 12, 2017 | 64.87 | 66.00 | 64.66 | 65.98 | 998,839 | +1.24(+1.91%) |
Sep 11, 2017 | 64.28 | 64.75 | 64.05 | 64.74 | 1,281,106 | +0.77(+1.20%) |
Sep 08, 2017 | 62.86 | 64.10 | 62.86 | 63.97 | 712,579 | +1.10(+1.76%) |
Sep 07, 2017 | 62.95 | 63.27 | 62.76 | 62.87 | 561,446 | +0.10(+0.15%) |
Sep 06, 2017 | 62.77 | 62.98 | 62.42 | 62.77 | 478,468 | -0.05(-0.08%) |
Sep 05, 2017 | 62.81 | 63.19 | 62.45 | 62.82 | 647,422 | -0.41(-0.65%) |
Sep 01, 2017 | 63.68 | 63.68 | 62.99 | 63.23 | 475,160 | -0.20(-0.32%) |
Aug 31, 2017 | 62.59 | 63.54 | 62.53 | 63.43 | 929,590 | +0.84(+1.34%) |
Aug 30, 2017 | 62.50 | 62.71 | 62.33 | 62.59 | 643,987 | +0.10(+0.17%) |
Aug 29, 2017 | 61.42 | 62.57 | 61.42 | 62.48 | 1,043,002 | +0.69(+1.12%) |
Aug 28, 2017 | 61.78 | 61.91 | 61.30 | 61.79 | 580,487 | +0.08(+0.12%) |
Aug 25, 2017 | 61.76 | 61.76 | 61.37 | 61.71 | 794,809 | +0.12(+0.20%) |
Aug 24, 2017 | 61.42 | 61.71 | 61.41 | 61.59 | 708,456 | +0.16(+0.26%) |
Aug 23, 2017 | 60.90 | 61.71 | 60.88 | 61.43 | 783,561 | +0.07(+0.11%) |
Aug 22, 2017 | 61.14 | 61.45 | 60.87 | 61.36 | 537,785 | +0.41(+0.67%) |
Aug 21, 2017 | 60.49 | 61.01 | 60.39 | 60.95 | 566,635 | +0.45(+0.74%) |
Aug 18, 2017 | 61.24 | 61.37 | 60.49 | 60.51 | 516,602 | -0.52(-0.86%) |
Aug 17, 2017 | 60.94 | 61.52 | 60.94 | 61.03 | 453,481 | +0.04(+0.06%) |
Aug 16, 2017 | 61.20 | 61.46 | 60.87 | 60.99 | 603,860 | -0.11(-0.19%) |
Aug 15, 2017 | 61.29 | 61.29 | 60.93 | 61.11 | 488,399 | -0.29(-0.48%) |
Aug 14, 2017 | 60.98 | 61.65 | 60.90 | 61.40 | 663,831 | +0.52(+0.86%) |
Aug 11, 2017 | 60.40 | 61.14 | 60.36 | 60.88 | 544,591 | +0.38(+0.63%) |
Aug 10, 2017 | 61.06 | 61.26 | 60.46 | 60.50 | 626,790 | -0.68(-1.10%) |
Aug 09, 2017 | 61.70 | 61.72 | 60.86 | 61.17 | 702,718 | -0.67(-1.08%) |
Aug 08, 2017 | 62.19 | 62.44 | 61.59 | 61.84 | 546,531 | -0.49(-0.78%) |
Aug 07, 2017 | 61.90 | 62.35 | 61.75 | 62.32 | 624,598 | +0.51(+0.83%) |
Aug 04, 2017 | 62.03 | 62.25 | 61.54 | 61.81 | 604,480 | -0.24(-0.38%) |
Aug 03, 2017 | 62.05 | 62.33 | 61.79 | 62.05 | 591,427 | +0.01(+0.02%) |
Aug 02, 2017 | 61.72 | 62.13 | 61.66 | 62.04 | 516,122 | -0.09(-0.14%) |
Aug 01, 2017 | 61.74 | 62.18 | 61.23 | 62.12 | 700,762 | +0.44(+0.71%) |
Jul 31, 2017 | 62.00 | 62.09 | 61.33 | 61.69 | 564,860 | -0.08(-0.12%) |
Jul 28, 2017 | 62.46 | 62.70 | 61.37 | 61.76 | 762,918 | -0.72(-1.15%) |
Jul 27, 2017 | 62.82 | 62.91 | 62.03 | 62.48 | 734,945 | -0.17(-0.27%) |
Jul 26, 2017 | 62.47 | 63.74 | 61.53 | 62.66 | 1,325,373 | +1.19(+1.93%) |
Jul 25, 2017 | 60.71 | 61.62 | 60.37 | 61.47 | 1,476,395 | +0.81(+1.33%) |
Jul 24, 2017 | 60.70 | 60.90 | 60.06 | 60.66 | 1,150,910 | -0.03(-0.05%) |
Jul 21, 2017 | 60.62 | 60.89 | 60.34 | 60.69 | 946,666 | -0.15(-0.25%) |
Jul 20, 2017 | 61.16 | 61.35 | 60.74 | 60.84 | 790,449 | -0.30(-0.50%) |
Jul 19, 2017 | 61.44 | 61.63 | 61.12 | 61.15 | 772,629 | -0.15(-0.25%) |
Jul 18, 2017 | 61.68 | 61.68 | 61.10 | 61.30 | 815,156 | -0.19(-0.31%) |
Jul 17, 2017 | 61.15 | 61.63 | 60.96 | 61.49 | 845,206 | +0.21(+0.34%) |
Jul 14, 2017 | 61.34 | 61.58 | 61.00 | 61.28 | 677,364 | -0.02(-0.03%) |
Jul 13, 2017 | 61.42 | 61.55 | 60.95 | 61.30 | 555,327 | -0.06(-0.09%) |
Jul 12, 2017 | 61.36 | 61.72 | 61.10 | 61.35 | 842,588 | +0.01(+0.02%) |
Jul 11, 2017 | 61.69 | 61.75 | 61.03 | 61.34 | 937,273 | -0.35(-0.57%) |
Jul 10, 2017 | 62.00 | 62.16 | 61.64 | 61.70 | 724,297 | -0.06(-0.09%) |
Jul 07, 2017 | 61.30 | 61.84 | 60.92 | 61.75 | 697,858 | +0.80(+1.31%) |
Jul 06, 2017 | 60.96 | 61.20 | 60.47 | 60.96 | 750,441 | -0.27(-0.43%) |
Jul 05, 2017 | 59.94 | 61.39 | 59.94 | 61.22 | 720,530 | -0.15(-0.25%) |
Jul 03, 2017 | 61.13 | 61.63 | 60.78 | 61.37 | 211,209 | +0.22(+0.36%) |
Jun 30, 2017 | 61.13 | 61.34 | 60.74 | 61.16 | 742,891 | +0.28(+0.45%) |
Jun 29, 2017 | 61.76 | 61.76 | 60.21 | 60.88 | 958,530 | -1.00(-1.61%) |
Jun 28, 2017 | 61.79 | 62.08 | 61.26 | 61.88 | 655,395 | +0.41(+0.66%) |
Jun 27, 2017 | 61.53 | 61.71 | 60.87 | 61.47 | 499,871 | +0.19(+0.31%) |
Jun 26, 2017 | 61.79 | 62.03 | 61.05 | 61.28 | 598,865 | -0.28(-0.46%) |
Jun 23, 2017 | 61.83 | 61.98 | 61.42 | 61.56 | 778,282 | -0.26(-0.41%) |
Jun 22, 2017 | 62.02 | 62.14 | 61.15 | 61.82 | 783,897 | -0.04(-0.06%) |
Jun 21, 2017 | 61.72 | 62.27 | 61.69 | 61.86 | 859,250 | +0.00(+0.00%) |
Jun 20, 2017 | 62.15 | 62.26 | 61.60 | 61.86 | 1,071,587 | -0.52(-0.84%) |
Jun 19, 2017 | 63.40 | 63.40 | 62.18 | 62.38 | 1,364,955 | -1.02(-1.60%) |
Jun 16, 2017 | 62.90 | 63.66 | 61.94 | 63.40 | 4,882,367 | +0.72(+1.15%) |
Jun 15, 2017 | 62.39 | 62.92 | 62.26 | 62.67 | 1,851,313 | -0.08(-0.12%) |
Jun 14, 2017 | 62.90 | 63.19 | 62.51 | 62.75 | 2,194,034 | +0.07(+0.11%) |
Jun 13, 2017 | 62.24 | 62.95 | 61.84 | 62.68 | 2,037,960 | +0.89(+1.43%) |
Jun 12, 2017 | 62.53 | 62.56 | 61.00 | 61.79 | 2,850,364 | +1.33(+2.20%) |
Jun 09, 2017 | 60.50 | 60.69 | 60.10 | 60.47 | 672,301 | +0.00(+0.00%) |
Jun 08, 2017 | 60.79 | 61.00 | 60.08 | 60.47 | 660,526 | -0.34(-0.55%) |
Jun 07, 2017 | 60.95 | 60.95 | 60.62 | 60.80 | 878,410 | +0.03(+0.05%) |
Jun 06, 2017 | 60.88 | 61.06 | 60.64 | 60.77 | 1,171,334 | -0.17(-0.28%) |
Jun 05, 2017 | 61.41 | 61.45 | 60.75 | 60.94 | 744,926 | -0.40(-0.65%) |
Jun 02, 2017 | 61.67 | 61.67 | 61.11 | 61.34 | 1,040,689 | -0.13(-0.22%) |
Jun 01, 2017 | 60.45 | 61.51 | 60.30 | 61.47 | 1,016,016 | +1.25(+2.08%) |
May 31, 2017 | 59.97 | 60.27 | 59.53 | 60.22 | 1,632,218 | +0.34(+0.57%) |
May 30, 2017 | 59.41 | 59.95 | 59.27 | 59.88 | 493,302 | +0.14(+0.23%) |
May 26, 2017 | 59.24 | 60.08 | 59.14 | 59.74 | 513,803 | +0.37(+0.63%) |
May 25, 2017 | 59.05 | 59.59 | 59.05 | 59.36 | 616,696 | +0.42(+0.72%) |
May 24, 2017 | 58.79 | 58.95 | 58.65 | 58.94 | 840,232 | +0.46(+0.78%) |
May 23, 2017 | 58.59 | 58.83 | 58.37 | 58.48 | 437,579 | -0.04(-0.06%) |
May 22, 2017 | 58.35 | 58.62 | 58.24 | 58.52 | 359,006 | +0.36(+0.62%) |
May 19, 2017 | 58.23 | 58.48 | 57.81 | 58.16 | 742,542 | +0.11(+0.20%) |
May 18, 2017 | 57.62 | 58.43 | 57.29 | 58.05 | 521,726 | +0.41(+0.71%) |
May 17, 2017 | 57.97 | 58.26 | 57.59 | 57.64 | 458,459 | -0.61(-1.05%) |
May 16, 2017 | 58.52 | 58.75 | 57.93 | 58.25 | 525,286 | -0.43(-0.73%) |
May 15, 2017 | 57.73 | 58.68 | 57.69 | 58.68 | 530,979 | +1.02(+1.77%) |
May 12, 2017 | 58.24 | 58.27 | 57.59 | 57.66 | 613,859 | -0.37(-0.63%) |
May 11, 2017 | 58.01 | 58.35 | 57.73 | 58.03 | 423,121 | -0.25(-0.42%) |
May 10, 2017 | 58.21 | 58.45 | 57.91 | 58.28 | 857,036 | +0.09(+0.15%) |
May 09, 2017 | 58.52 | 58.55 | 58.01 | 58.19 | 436,264 | -0.39(-0.67%) |
May 08, 2017 | 58.41 | 58.68 | 58.14 | 58.58 | 535,098 | -0.10(-0.17%) |
May 05, 2017 | 58.53 | 58.77 | 58.43 | 58.68 | 413,918 | +0.28(+0.49%) |
May 04, 2017 | 58.38 | 58.48 | 58.04 | 58.40 | 457,993 | +0.11(+0.20%) |
May 03, 2017 | 58.48 | 58.51 | 58.04 | 58.28 | 379,192 | -0.28(-0.47%) |
May 02, 2017 | 58.47 | 58.57 | 58.03 | 58.56 | 933,209 | +0.42(+0.73%) |
May 01, 2017 | 58.42 | 58.45 | 58.12 | 58.14 | 507,469 | +0.01(+0.02%) |
Apr 28, 2017 | 58.77 | 58.77 | 58.05 | 58.12 | 897,489 | -0.50(-0.85%) |
Apr 27, 2017 | 56.56 | 59.26 | 56.56 | 58.62 | 1,631,644 | +2.08(+3.69%) |
Apr 26, 2017 | 56.99 | 57.10 | 56.03 | 56.54 | 1,074,374 | -0.47(-0.82%) |
Apr 25, 2017 | 56.98 | 57.16 | 56.85 | 57.01 | 449,846 | -0.16(-0.29%) |
Apr 24, 2017 | 57.26 | 57.45 | 56.92 | 57.17 | 668,665 | +0.33(+0.59%) |
Apr 21, 2017 | 56.54 | 56.92 | 56.48 | 56.84 | 749,289 | +0.13(+0.23%) |
Apr 20, 2017 | 56.12 | 56.80 | 55.89 | 56.70 | 1,044,058 | +0.73(+1.31%) |
Apr 19, 2017 | 56.11 | 56.22 | 55.81 | 55.97 | 472,061 | -0.06(-0.11%) |
Apr 18, 2017 | 55.45 | 56.05 | 55.29 | 56.03 | 578,470 | +0.31(+0.56%) |
Apr 17, 2017 | 55.50 | 55.73 | 55.35 | 55.72 | 352,112 | +0.45(+0.82%) |
Apr 13, 2017 | 55.53 | 55.81 | 55.26 | 55.27 | 768,223 | -0.31(-0.56%) |
Apr 12, 2017 | 56.37 | 56.37 | 55.52 | 55.58 | 554,264 | -0.64(-1.13%) |
Apr 11, 2017 | 56.05 | 56.37 | 55.92 | 56.22 | 694,762 | +0.28(+0.50%) |
Apr 10, 2017 | 55.53 | 56.02 | 55.35 | 55.94 | 576,395 | +0.57(+1.04%) |
Apr 07, 2017 | 55.78 | 55.89 | 55.35 | 55.36 | 643,933 | -0.27(-0.49%) |
Apr 06, 2017 | 55.83 | 55.83 | 55.33 | 55.64 | 538,695 | -0.11(-0.19%) |
Apr 05, 2017 | 55.49 | 56.00 | 55.22 | 55.74 | 1,141,982 | +0.25(+0.44%) |
Apr 04, 2017 | 55.24 | 55.64 | 55.24 | 55.50 | 438,553 | +0.09(+0.17%) |
Apr 03, 2017 | 55.74 | 55.95 | 55.37 | 55.40 | 635,766 | -0.32(-0.58%) |
Mar 31, 2017 | 55.44 | 55.90 | 55.41 | 55.72 | 814,725 | +0.23(+0.41%) |
Mar 30, 2017 | 55.33 | 55.52 | 55.31 | 55.50 | 470,859 | +0.15(+0.26%) |
Mar 29, 2017 | 54.79 | 55.39 | 54.78 | 55.35 | 862,910 | +0.42(+0.76%) |
Mar 28, 2017 | 54.13 | 54.95 | 54.09 | 54.93 | 683,458 | +0.59(+1.08%) |
Mar 27, 2017 | 54.27 | 54.53 | 53.83 | 54.35 | 773,777 | +0.02(+0.03%) |
Mar 24, 2017 | 55.04 | 55.04 | 54.30 | 54.33 | 561,326 | -0.54(-0.99%) |
Mar 23, 2017 | 54.71 | 55.05 | 54.63 | 54.87 | 754,306 | +0.12(+0.22%) |
Mar 22, 2017 | 54.56 | 54.80 | 54.39 | 54.75 | 795,838 | +0.16(+0.30%) |
Mar 21, 2017 | 55.53 | 55.69 | 54.35 | 54.59 | 655,085 | -0.67(-1.21%) |
Mar 20, 2017 | 55.38 | 55.59 | 55.23 | 55.26 | 437,483 | -0.08(-0.14%) |
Mar 17, 2017 | 55.15 | 55.49 | 55.15 | 55.33 | 732,376 | +0.48(+0.88%) |
Mar 16, 2017 | 55.48 | 55.51 | 54.71 | 54.85 | 558,035 | -0.35(-0.63%) |
Mar 15, 2017 | 54.81 | 55.33 | 54.81 | 55.20 | 877,780 | +0.39(+0.71%) |
Mar 14, 2017 | 55.17 | 55.17 | 54.73 | 54.81 | 428,868 | -0.37(-0.66%) |
Mar 13, 2017 | 54.96 | 55.31 | 54.78 | 55.17 | 1,246,986 | +0.19(+0.34%) |
Mar 10, 2017 | 54.81 | 55.07 | 54.54 | 54.99 | 816,482 | +0.45(+0.83%) |
Mar 09, 2017 | 54.44 | 54.71 | 54.23 | 54.53 | 1,377,348 | -0.03(-0.06%) |
Mar 08, 2017 | 54.91 | 54.93 | 54.52 | 54.56 | 1,090,552 | -0.44(-0.80%) |
Mar 07, 2017 | 55.16 | 55.23 | 54.94 | 55.00 | 1,031,470 | -0.09(-0.16%) |
Mar 06, 2017 | 55.33 | 55.59 | 55.02 | 55.09 | 870,209 | -0.35(-0.64%) |
Mar 03, 2017 | 55.40 | 55.78 | 55.28 | 55.45 | 1,272,419 | -0.09(-0.17%) |
Mar 02, 2017 | 55.30 | 55.84 | 55.26 | 55.54 | 795,855 | +0.01(+0.02%) |
Mar 01, 2017 | 55.17 | 55.65 | 54.94 | 55.53 | 1,806,046 | +0.44(+0.80%) |
Feb 28, 2017 | 54.88 | 55.30 | 54.69 | 55.09 | 989,915 | +0.09(+0.16%) |
Feb 27, 2017 | 55.15 | 55.20 | 54.47 | 55.00 | 1,018,594 | -0.05(-0.09%) |
Feb 24, 2017 | 54.92 | 55.15 | 54.73 | 55.05 | 988,525 | +0.08(+0.15%) |
Feb 23, 2017 | 55.06 | 55.28 | 54.44 | 54.97 | 1,461,865 | +0.31(+0.56%) |
Feb 22, 2017 | 54.34 | 55.28 | 53.74 | 54.66 | 2,859,881 | +1.49(+2.80%) |
Feb 21, 2017 | 52.58 | 53.23 | 52.53 | 53.17 | 961,714 | +0.47(+0.90%) |
Feb 17, 2017 | 52.70 | 52.70 | 52.70 | 0 | +0.52(+1.00%) | |
Feb 16, 2017 | 51.99 | 52.30 | 51.51 | 52.18 | 946,307 | +0.09(+0.18%) |
Feb 15, 2017 | 51.23 | 52.13 | 51.21 | 52.08 | 1,705,040 | +1.15(+2.25%) |
Feb 14, 2017 | 50.81 | 51.14 | 50.75 | 50.93 | 852,480 | +0.12(+0.24%) |
Feb 13, 2017 | 50.51 | 50.97 | 50.51 | 50.81 | 689,467 | +0.37(+0.72%) |
Feb 10, 2017 | 50.57 | 50.68 | 50.35 | 50.45 | 776,317 | -0.07(-0.14%) |
Feb 09, 2017 | 50.35 | 50.67 | 50.37 | 50.52 | 735,452 | +0.16(+0.33%) |
Feb 08, 2017 | 50.74 | 50.76 | 50.18 | 50.35 | 702,021 | -0.40(-0.78%) |
Feb 07, 2017 | 50.56 | 50.81 | 50.49 | 50.75 | 587,897 | +0.13(+0.26%) |
Feb 06, 2017 | 50.81 | 50.81 | 50.47 | 50.62 | 687,475 | -0.20(-0.40%) |
Feb 03, 2017 | 50.90 | 51.20 | 50.78 | 50.82 | 754,325 | +0.04(+0.09%) |
Feb 02, 2017 | 50.56 | 50.84 | 50.27 | 50.78 | 682,689 | +0.40(+0.80%) |
Feb 01, 2017 | 50.56 | 50.74 | 50.06 | 50.37 | 974,103 | -0.25(-0.49%) |
Jan 31, 2017 | 50.51 | 50.91 | 50.46 | 50.62 | 828,573 | +0.12(+0.24%) |
Jan 30, 2017 | 50.30 | 50.52 | 50.15 | 50.50 | 391,971 | +0.08(+0.15%) |
Jan 27, 2017 | 50.56 | 50.87 | 50.38 | 50.42 | 298,604 | -0.13(-0.25%) |
Jan 26, 2017 | 49.92 | 50.57 | 49.91 | 50.55 | 599,538 | +0.81(+1.64%) |
Jan 25, 2017 | 49.99 | 50.01 | 49.44 | 49.74 | 1,090,617 | +0.06(+0.11%) |
Jan 24, 2017 | 50.41 | 50.66 | 49.62 | 49.68 | 1,303,869 | -0.72(-1.44%) |
Jan 23, 2017 | 50.18 | 50.50 | 50.01 | 50.40 | 488,358 | +0.18(+0.36%) |
Jan 20, 2017 | 50.32 | 50.49 | 50.18 | 50.22 | 753,112 | -0.04(-0.08%) |
Jan 19, 2017 | 50.21 | 50.47 | 50.00 | 50.26 | 479,668 | +0.04(+0.08%) |
Jan 18, 2017 | 50.33 | 50.45 | 50.05 | 50.22 | 1,140,958 | -0.22(-0.44%) |
Jan 17, 2017 | 50.79 | 51.01 | 50.33 | 50.44 | 738,111 | -0.28(-0.56%) |
Jan 13, 2017 | 50.73 | 50.73 | 50.73 | 0 | +0.33(+0.65%) | |
Jan 12, 2017 | 50.98 | 50.98 | 50.06 | 50.40 | 1,213,537 | -0.64(-1.26%) |
Jan 11, 2017 | 51.20 | 51.42 | 50.81 | 51.04 | 1,030,362 | -0.14(-0.28%) |
Jan 10, 2017 | 51.64 | 51.64 | 50.95 | 51.19 | 991,796 | +0.10(+0.20%) |
Jan 09, 2017 | 51.24 | 51.54 | 50.79 | 51.08 | 768,606 | -0.40(-0.77%) |
Jan 06, 2017 | 51.28 | 51.68 | 51.11 | 51.48 | 1,023,692 | +0.37(+0.73%) |
Jan 05, 2017 | 50.87 | 51.32 | 50.54 | 51.11 | 819,443 | +0.44(+0.87%) |
Jan 04, 2017 | 50.43 | 51.13 | 50.32 | 50.67 | 942,385 | +0.98(+1.97%) |
Jan 03, 2017 | 49.44 | 49.88 | 49.40 | 49.69 | 614,003 | +0.15(+0.31%) |
Dec 30, 2016 | 49.54 | 49.54 | 49.54 | 0 | -0.12(-0.24%) | |
Dec 29, 2016 | 49.66 | 49.72 | 49.41 | 49.66 | 387,000 | +0.14(+0.28%) |
Dec 28, 2016 | 49.68 | 49.94 | 49.46 | 49.52 | 486,245 | -0.30(-0.59%) |
Dec 27, 2016 | 50.01 | 50.37 | 49.67 | 49.82 | 302,200 | -0.03(-0.05%) |
Dec 23, 2016 | 49.84 | 49.84 | 49.84 | 0 | +0.18(+0.37%) | |
Dec 22, 2016 | 49.62 | 49.83 | 49.34 | 49.66 | 582,570 | -0.17(-0.34%) |
Dec 21, 2016 | 49.11 | 50.08 | 49.01 | 49.83 | 908,766 | +0.81(+1.66%) |
Dec 20, 2016 | 49.21 | 49.21 | 48.56 | 49.02 | 958,942 | -0.10(-0.21%) |
Dec 19, 2016 | 48.76 | 49.36 | 48.70 | 49.12 | 1,043,352 | +0.25(+0.52%) |
Dec 16, 2016 | 48.79 | 49.17 | 48.62 | 48.87 | 1,250,500 | +0.08(+0.17%) |
Dec 15, 2016 | 48.59 | 48.83 | 48.29 | 48.78 | 627,018 | +0.28(+0.57%) |
Dec 14, 2016 | 49.12 | 49.20 | 48.37 | 48.51 | 1,284,721 | -0.46(-0.94%) |
Dec 13, 2016 | 49.43 | 49.65 | 48.92 | 48.97 | 1,156,115 | -0.20(-0.40%) |
Dec 12, 2016 | 49.84 | 49.84 | 48.92 | 49.16 | 924,730 | -0.71(-1.42%) |
Dec 09, 2016 | 49.04 | 50.09 | 48.66 | 49.87 | 1,639,829 | +1.56(+3.24%) |
Dec 08, 2016 | 48.09 | 48.73 | 48.09 | 48.30 | 1,474,495 | +0.03(+0.05%) |
Dec 07, 2016 | 48.18 | 48.47 | 48.01 | 48.28 | 1,479,168 | -0.03(-0.07%) |
Dec 06, 2016 | 48.34 | 48.48 | 48.07 | 48.31 | 589,463 | +0.09(+0.18%) |
Dec 05, 2016 | 47.92 | 48.30 | 47.83 | 48.22 | 717,897 | +0.32(+0.67%) |
Dec 02, 2016 | 47.86 | 48.10 | 47.70 | 47.90 | 792,952 | +0.02(+0.04%) |
Dec 01, 2016 | 48.31 | 48.36 | 47.33 | 47.88 | 1,344,086 | -0.30(-0.63%) |
Nov 30, 2016 | 48.54 | 48.63 | 48.15 | 48.18 | 1,712,112 | -0.32(-0.66%) |
Nov 29, 2016 | 48.44 | 48.59 | 48.22 | 48.51 | 1,492,621 | -0.04(-0.09%) |
Nov 28, 2016 | 49.02 | 49.18 | 48.26 | 48.55 | 948,899 | -0.32(-0.66%) |
Nov 25, 2016 | 48.85 | 48.92 | 48.74 | 48.87 | 481,795 | +0.02(+0.04%) |
Nov 23, 2016 | 48.85 | 48.85 | 48.85 | 0 | -0.16(-0.33%) | |
Nov 22, 2016 | 48.49 | 49.10 | 48.45 | 49.02 | 932,523 | +0.52(+1.07%) |
Nov 21, 2016 | 47.86 | 48.55 | 47.62 | 48.50 | 1,378,586 | +0.88(+1.84%) |
Nov 18, 2016 | 47.17 | 47.67 | 47.08 | 47.62 | 1,258,527 | +0.42(+0.89%) |
Nov 17, 2016 | 47.17 | 47.37 | 46.96 | 47.20 | 927,476 | +0.07(+0.15%) |
Nov 16, 2016 | 46.92 | 47.23 | 46.75 | 47.13 | 1,667,663 | +0.27(+0.58%) |
Nov 15, 2016 | 46.74 | 47.30 | 46.60 | 46.86 | 1,140,008 | +0.25(+0.54%) |
Nov 14, 2016 | 46.65 | 46.71 | 46.12 | 46.61 | 1,299,897 | +0.01(+0.03%) |
Nov 11, 2016 | 47.67 | 47.67 | 46.37 | 46.60 | 1,309,317 | -1.23(-2.57%) |
Nov 10, 2016 | 48.44 | 48.44 | 47.63 | 47.83 | 1,212,174 | -0.62(-1.29%) |
Nov 09, 2016 | 47.91 | 48.56 | 46.97 | 48.45 | 1,371,844 | +0.23(+0.47%) |
Nov 08, 2016 | 47.58 | 48.36 | 47.52 | 48.22 | 1,277,708 | +0.55(+1.16%) |
Nov 07, 2016 | 46.93 | 47.69 | 46.74 | 47.67 | 787,511 | +0.98(+2.09%) |
Nov 04, 2016 | 46.79 | 47.01 | 46.57 | 46.69 | 662,940 | -0.01(-0.03%) |
Nov 03, 2016 | 46.90 | 47.01 | 46.61 | 46.70 | 694,887 | -0.13(-0.27%) |
Nov 02, 2016 | 46.99 | 47.40 | 46.79 | 46.83 | 1,296,103 | -0.16(-0.35%) |
Nov 01, 2016 | 47.47 | 47.88 | 46.92 | 46.99 | 1,259,987 | -0.30(-0.64%) |
Oct 31, 2016 | 47.41 | 47.52 | 47.14 | 47.30 | 1,240,636 | +0.01(+0.03%) |
Oct 28, 2016 | 46.59 | 47.47 | 46.43 | 47.28 | 1,236,094 | +0.75(+1.61%) |
Oct 27, 2016 | 47.60 | 49.16 | 46.34 | 46.53 | 4,159,734 | -0.82(-1.73%) |
Oct 26, 2016 | 47.40 | 47.75 | 47.13 | 47.35 | 1,898,057 | +0.01(+0.03%) |
Oct 25, 2016 | 46.96 | 47.47 | 46.89 | 47.34 | 1,193,355 | +0.25(+0.52%) |
Oct 24, 2016 | 46.93 | 47.16 | 46.70 | 47.09 | 588,485 | +0.33(+0.71%) |
Oct 21, 2016 | 46.32 | 46.81 | 46.28 | 46.76 | 654,830 | +0.21(+0.46%) |
Oct 20, 2016 | 46.55 | 46.76 | 46.33 | 46.55 | 793,417 | -0.19(-0.42%) |
Oct 19, 2016 | 46.89 | 47.05 | 46.57 | 46.74 | 901,964 | -0.14(-0.30%) |
Oct 18, 2016 | 47.25 | 47.56 | 46.60 | 46.88 | 860,431 | -0.05(-0.11%) |
Oct 17, 2016 | 46.63 | 47.26 | 46.58 | 46.93 | 1,151,702 | +0.26(+0.57%) |
Oct 14, 2016 | 46.55 | 47.25 | 46.55 | 46.67 | 1,461,180 | +0.45(+0.98%) |
Oct 13, 2016 | 46.23 | 46.40 | 45.87 | 46.21 | 1,454,961 | -0.03(-0.07%) |
Oct 12, 2016 | 45.66 | 46.38 | 45.51 | 46.24 | 1,933,495 | +0.55(+1.21%) |
Oct 11, 2016 | 45.29 | 45.79 | 45.21 | 45.69 | 1,346,238 | +0.21(+0.46%) |
Oct 10, 2016 | 45.31 | 45.69 | 45.22 | 45.48 | 1,028,450 | +0.14(+0.32%) |
Oct 07, 2016 | 45.60 | 45.63 | 45.19 | 45.34 | 1,541,665 | -0.38(-0.83%) |
Oct 06, 2016 | 45.33 | 45.98 | 45.09 | 45.72 | 1,881,537 | +0.33(+0.73%) |
Oct 05, 2016 | 46.04 | 46.36 | 45.21 | 45.38 | 1,821,671 | -0.43(-0.93%) |
Oct 04, 2016 | 46.73 | 46.79 | 45.52 | 45.81 | 1,896,341 | -0.93(-1.99%) |