Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 52.88 | 53.50 | 52.88 | 53.15 | 450,606 | +0.28(+0.53%) |
Jul 28, 2017 | 53.01 | 53.49 | 52.24 | 52.87 | 1,070,622 | -0.43(-0.80%) |
Jul 27, 2017 | 55.46 | 55.90 | 52.98 | 53.30 | 1,565,433 | -2.65(-4.74%) |
Jul 26, 2017 | 57.18 | 58.57 | 53.97 | 55.95 | 2,106,318 | -4.98(-8.18%) |
Jul 25, 2017 | 60.53 | 61.13 | 59.75 | 60.93 | 707,018 | +0.63(+1.05%) |
Jul 24, 2017 | 60.27 | 60.40 | 59.85 | 60.30 | 254,144 | -0.02(-0.03%) |
Jul 21, 2017 | 60.33 | 60.42 | 59.85 | 60.32 | 272,536 | -0.04(-0.07%) |
Jul 20, 2017 | 61.23 | 61.47 | 60.13 | 60.36 | 386,427 | -0.91(-1.49%) |
Jul 19, 2017 | 61.24 | 61.50 | 61.01 | 61.27 | 375,744 | +0.23(+0.37%) |
Jul 18, 2017 | 61.40 | 61.57 | 60.79 | 61.04 | 347,818 | -0.48(-0.78%) |
Jul 17, 2017 | 60.87 | 61.59 | 60.77 | 61.52 | 264,586 | +0.68(+1.12%) |
Jul 14, 2017 | 60.45 | 61.03 | 60.32 | 60.84 | 228,134 | +0.54(+0.90%) |
Jul 13, 2017 | 60.49 | 60.70 | 59.84 | 60.30 | 178,471 | -0.12(-0.20%) |
Jul 12, 2017 | 60.71 | 61.11 | 60.36 | 60.42 | 240,128 | +0.04(+0.07%) |
Jul 11, 2017 | 60.40 | 60.79 | 60.07 | 60.38 | 237,664 | -0.12(-0.20%) |
Jul 10, 2017 | 60.88 | 61.31 | 60.43 | 60.50 | 335,260 | -0.41(-0.68%) |
Jul 07, 2017 | 60.80 | 61.20 | 60.31 | 60.91 | 337,802 | +0.27(+0.45%) |
Jul 06, 2017 | 60.84 | 61.54 | 60.45 | 60.64 | 448,407 | -0.90(-1.47%) |
Jul 05, 2017 | 61.56 | 61.91 | 61.07 | 61.54 | 520,247 | -0.05(-0.09%) |
Jul 03, 2017 | 61.55 | 62.36 | 61.28 | 61.59 | 148,243 | +0.11(+0.19%) |
Jun 30, 2017 | 61.19 | 62.33 | 60.76 | 61.48 | 457,671 | +0.69(+1.14%) |
Jun 29, 2017 | 61.48 | 61.67 | 60.22 | 60.79 | 793,624 | -0.69(-1.12%) |
Jun 28, 2017 | 60.98 | 61.60 | 60.62 | 61.48 | 278,884 | +0.94(+1.55%) |
Jun 27, 2017 | 61.98 | 62.16 | 60.47 | 60.54 | 393,300 | -1.44(-2.33%) |
Jun 26, 2017 | 62.10 | 62.21 | 61.23 | 61.99 | 594,868 | -0.11(-0.18%) |
Jun 23, 2017 | 61.51 | 62.18 | 61.31 | 62.10 | 439,432 | +0.56(+0.91%) |
Jun 22, 2017 | 62.08 | 62.09 | 61.10 | 61.54 | 342,726 | -0.37(-0.59%) |
Jun 21, 2017 | 62.44 | 62.93 | 61.74 | 61.91 | 366,376 | -0.49(-0.79%) |
Jun 20, 2017 | 63.06 | 63.42 | 62.36 | 62.40 | 577,721 | -0.63(-1.00%) |
Jun 19, 2017 | 62.21 | 63.21 | 61.90 | 63.03 | 428,489 | +0.90(+1.45%) |
Jun 16, 2017 | 62.71 | 62.79 | 61.66 | 62.13 | 575,793 | -0.71(-1.13%) |
Jun 15, 2017 | 62.66 | 63.05 | 62.34 | 62.84 | 390,008 | -0.23(-0.37%) |
Jun 14, 2017 | 63.37 | 63.83 | 62.52 | 63.07 | 360,805 | -0.29(-0.47%) |
Jun 13, 2017 | 62.40 | 63.39 | 62.24 | 63.37 | 665,994 | +1.14(+1.84%) |
Jun 12, 2017 | 62.17 | 62.63 | 61.89 | 62.22 | 541,870 | -0.14(-0.22%) |
Jun 09, 2017 | 62.36 | 62.63 | 61.97 | 62.36 | 569,362 | +0.09(+0.14%) |
Jun 08, 2017 | 62.17 | 62.57 | 61.65 | 62.27 | 430,776 | +0.30(+0.49%) |
Jun 07, 2017 | 62.08 | 62.15 | 61.54 | 61.97 | 551,862 | -0.07(-0.11%) |
Jun 06, 2017 | 62.52 | 62.66 | 61.83 | 62.04 | 225,001 | -0.75(-1.19%) |
Jun 05, 2017 | 62.88 | 63.02 | 62.52 | 62.79 | 188,315 | -0.13(-0.21%) |
Jun 02, 2017 | 62.56 | 63.29 | 62.34 | 62.92 | 441,365 | +0.66(+1.06%) |
Jun 01, 2017 | 62.49 | 63.16 | 62.05 | 62.26 | 413,293 | -0.10(-0.17%) |
May 31, 2017 | 62.01 | 62.77 | 61.77 | 62.36 | 495,696 | +0.61(+0.98%) |
May 30, 2017 | 61.36 | 61.88 | 61.22 | 61.75 | 504,852 | +0.48(+0.78%) |
May 26, 2017 | 61.52 | 61.55 | 61.14 | 61.28 | 252,233 | -0.34(-0.55%) |
May 25, 2017 | 61.12 | 61.65 | 61.12 | 61.62 | 407,836 | +0.72(+1.18%) |
May 24, 2017 | 60.70 | 60.97 | 60.17 | 60.90 | 337,678 | +0.44(+0.73%) |
May 23, 2017 | 60.66 | 61.00 | 60.41 | 60.45 | 417,834 | +0.16(+0.27%) |
May 22, 2017 | 60.39 | 60.70 | 60.23 | 60.29 | 737,112 | +0.01(+0.01%) |
May 19, 2017 | 59.62 | 60.57 | 59.54 | 60.28 | 955,379 | +0.45(+0.75%) |
May 18, 2017 | 61.58 | 61.58 | 59.46 | 59.83 | 1,091,234 | -2.31(-3.71%) |
May 17, 2017 | 63.38 | 63.21 | 61.99 | 62.14 | 390,797 | -1.24(-1.96%) |
May 16, 2017 | 63.38 | 63.48 | 62.94 | 63.38 | 493,119 | +0.10(+0.15%) |
May 15, 2017 | 63.24 | 63.79 | 63.19 | 63.28 | 311,536 | +0.14(+0.22%) |
May 12, 2017 | 63.13 | 63.60 | 62.89 | 63.14 | 452,338 | -0.27(-0.42%) |
May 11, 2017 | 63.33 | 63.82 | 62.67 | 63.41 | 434,913 | -0.35(-0.54%) |
May 10, 2017 | 63.01 | 63.83 | 62.87 | 63.76 | 395,122 | +0.76(+1.21%) |
May 09, 2017 | 62.94 | 63.22 | 62.65 | 62.99 | 427,308 | +0.00(+0.00%) |
May 08, 2017 | 62.90 | 63.35 | 62.87 | 62.99 | 476,404 | +0.04(+0.07%) |
May 05, 2017 | 62.66 | 63.25 | 62.32 | 62.95 | 540,725 | +0.55(+0.89%) |
May 04, 2017 | 62.60 | 62.63 | 62.02 | 62.40 | 423,691 | +0.01(+0.01%) |
May 03, 2017 | 61.93 | 62.55 | 61.82 | 62.39 | 568,139 | +0.03(+0.04%) |
May 02, 2017 | 61.61 | 63.14 | 61.44 | 62.36 | 588,094 | +0.26(+0.42%) |
May 01, 2017 | 62.44 | 62.74 | 61.59 | 62.10 | 636,591 | -0.17(-0.28%) |
Apr 28, 2017 | 62.40 | 62.40 | 61.46 | 62.27 | 981,873 | -0.15(-0.24%) |
Apr 27, 2017 | 62.86 | 63.39 | 62.33 | 62.42 | 831,823 | -0.32(-0.51%) |
Apr 26, 2017 | 63.97 | 64.13 | 62.61 | 62.74 | 1,596,923 | -1.01(-1.59%) |
Apr 25, 2017 | 61.14 | 64.49 | 59.53 | 63.76 | 2,901,746 | +6.79(+11.92%) |
Apr 24, 2017 | 56.46 | 57.63 | 56.15 | 56.97 | 872,329 | +1.27(+2.29%) |
Apr 21, 2017 | 56.23 | 56.23 | 55.56 | 55.69 | 500,438 | -0.38(-0.68%) |
Apr 20, 2017 | 56.23 | 56.39 | 55.77 | 56.07 | 656,756 | +0.14(+0.25%) |
Apr 19, 2017 | 56.37 | 56.40 | 55.80 | 55.94 | 345,551 | -0.32(-0.57%) |
Apr 18, 2017 | 56.01 | 56.31 | 55.91 | 56.26 | 390,849 | +0.23(+0.40%) |
Apr 17, 2017 | 55.27 | 56.09 | 55.27 | 56.03 | 285,472 | +0.96(+1.75%) |
Apr 13, 2017 | 55.89 | 56.01 | 55.07 | 55.07 | 503,287 | -0.84(-1.50%) |
Apr 12, 2017 | 55.11 | 56.00 | 54.83 | 55.91 | 894,840 | +0.88(+1.59%) |
Apr 11, 2017 | 54.63 | 55.09 | 54.47 | 55.03 | 540,137 | +0.50(+0.92%) |
Apr 10, 2017 | 54.12 | 54.96 | 54.12 | 54.53 | 386,066 | +0.58(+1.08%) |
Apr 07, 2017 | 53.99 | 54.43 | 53.90 | 53.95 | 443,514 | -0.07(-0.13%) |
Apr 06, 2017 | 53.79 | 54.24 | 53.48 | 54.02 | 411,301 | +0.23(+0.44%) |
Apr 05, 2017 | 53.65 | 54.45 | 53.54 | 53.78 | 515,998 | +0.15(+0.27%) |
Apr 04, 2017 | 53.91 | 54.05 | 53.28 | 53.64 | 527,555 | -0.55(-1.01%) |
Apr 03, 2017 | 54.56 | 54.84 | 53.97 | 54.18 | 511,611 | -0.21(-0.38%) |
Mar 31, 2017 | 54.29 | 54.63 | 54.19 | 54.39 | 630,605 | +0.05(+0.10%) |
Mar 30, 2017 | 54.36 | 54.63 | 54.14 | 54.34 | 372,769 | -0.10(-0.18%) |
Mar 29, 2017 | 54.24 | 54.63 | 54.03 | 54.43 | 408,544 | +0.18(+0.34%) |
Mar 28, 2017 | 53.85 | 54.40 | 53.59 | 54.25 | 456,978 | +0.47(+0.87%) |
Mar 27, 2017 | 53.36 | 53.96 | 53.19 | 53.78 | 439,937 | -0.10(-0.19%) |
Mar 24, 2017 | 54.05 | 54.46 | 53.67 | 53.89 | 488,627 | -0.21(-0.38%) |
Mar 23, 2017 | 53.07 | 54.58 | 53.03 | 54.10 | 921,747 | +1.08(+2.03%) |
Mar 22, 2017 | 52.64 | 53.13 | 52.12 | 53.02 | 545,983 | +0.29(+0.56%) |
Mar 21, 2017 | 53.51 | 53.59 | 52.66 | 52.73 | 587,356 | -0.51(-0.96%) |
Mar 20, 2017 | 52.95 | 53.48 | 52.64 | 53.24 | 638,823 | +0.40(+0.75%) |
Mar 17, 2017 | 52.74 | 53.30 | 52.59 | 52.84 | 1,544,415 | +0.10(+0.20%) |
Mar 16, 2017 | 52.57 | 52.80 | 52.26 | 52.74 | 671,080 | +0.19(+0.36%) |
Mar 15, 2017 | 52.10 | 52.70 | 51.82 | 52.54 | 798,500 | +0.58(+1.12%) |
Mar 14, 2017 | 51.70 | 52.02 | 51.44 | 51.96 | 516,619 | +0.16(+0.31%) |
Mar 13, 2017 | 52.01 | 52.07 | 51.40 | 51.80 | 660,777 | +0.05(+0.10%) |
Mar 10, 2017 | 51.91 | 51.96 | 51.49 | 51.75 | 573,942 | +0.40(+0.79%) |
Mar 09, 2017 | 52.10 | 52.23 | 50.99 | 51.34 | 532,011 | -0.61(-1.17%) |
Mar 08, 2017 | 51.83 | 52.19 | 51.68 | 51.95 | 568,561 | +0.06(+0.12%) |
Mar 07, 2017 | 52.21 | 52.36 | 51.58 | 51.89 | 543,611 | -0.47(-0.90%) |
Mar 06, 2017 | 52.28 | 52.54 | 52.04 | 52.36 | 475,647 | -0.02(-0.03%) |
Mar 03, 2017 | 52.50 | 52.86 | 51.82 | 52.38 | 623,309 | -0.05(-0.10%) |
Mar 02, 2017 | 52.61 | 52.91 | 52.36 | 52.43 | 741,314 | -0.24(-0.46%) |
Mar 01, 2017 | 52.11 | 52.74 | 51.72 | 52.67 | 581,290 | +0.88(+1.71%) |
Feb 28, 2017 | 51.82 | 52.01 | 51.48 | 51.79 | 749,109 | -0.07(-0.13%) |
Feb 27, 2017 | 51.61 | 52.21 | 51.30 | 51.86 | 400,403 | +0.21(+0.42%) |
Feb 24, 2017 | 50.63 | 51.69 | 50.20 | 51.64 | 823,648 | +0.81(+1.59%) |
Feb 23, 2017 | 50.53 | 51.25 | 50.38 | 50.84 | 695,876 | +0.60(+1.19%) |
Feb 22, 2017 | 50.31 | 50.74 | 50.04 | 50.24 | 975,711 | +0.03(+0.07%) |
Feb 21, 2017 | 50.45 | 50.60 | 50.13 | 50.20 | 550,105 | +0.12(+0.24%) |
Feb 17, 2017 | 50.08 | 50.08 | 50.08 | 0 | -0.33(-0.66%) | |
Feb 16, 2017 | 51.46 | 51.72 | 50.22 | 50.42 | 937,788 | -1.03(-2.00%) |
Feb 15, 2017 | 51.46 | 51.78 | 51.30 | 51.45 | 559,733 | -0.15(-0.28%) |
Feb 14, 2017 | 51.34 | 51.97 | 51.23 | 51.59 | 738,446 | -0.04(-0.08%) |
Feb 13, 2017 | 52.75 | 52.88 | 51.46 | 51.64 | 554,489 | -1.03(-1.95%) |
Feb 10, 2017 | 51.92 | 52.78 | 51.58 | 52.66 | 1,075,573 | +1.12(+2.18%) |
Feb 09, 2017 | 51.40 | 52.12 | 50.88 | 51.54 | 878,594 | +0.28(+0.55%) |
Feb 08, 2017 | 51.46 | 51.86 | 51.10 | 51.26 | 826,675 | -0.29(-0.57%) |
Feb 07, 2017 | 51.51 | 52.28 | 51.27 | 51.55 | 844,412 | +0.42(+0.82%) |
Feb 06, 2017 | 51.34 | 51.63 | 51.05 | 51.13 | 641,639 | -0.42(-0.82%) |
Feb 03, 2017 | 51.88 | 51.98 | 51.03 | 51.55 | 774,532 | -0.25(-0.48%) |
Feb 02, 2017 | 50.31 | 53.44 | 50.06 | 51.80 | 2,082,644 | +1.86(+3.73%) |
Feb 01, 2017 | 50.56 | 51.14 | 48.07 | 49.94 | 2,805,884 | -1.83(-3.53%) |
Jan 31, 2017 | 51.68 | 53.11 | 50.96 | 51.76 | 2,020,777 | +1.05(+2.06%) |
Jan 30, 2017 | 49.65 | 50.81 | 49.23 | 50.72 | 1,383,913 | +0.98(+1.97%) |
Jan 27, 2017 | 49.48 | 49.93 | 49.06 | 49.74 | 480,641 | +0.30(+0.61%) |
Jan 26, 2017 | 50.07 | 50.26 | 49.36 | 49.44 | 481,907 | -0.91(-1.81%) |
Jan 25, 2017 | 49.56 | 50.56 | 49.46 | 50.35 | 772,232 | +0.89(+1.80%) |
Jan 24, 2017 | 48.69 | 50.19 | 48.63 | 49.46 | 1,706,350 | +1.13(+2.34%) |
Jan 23, 2017 | 47.65 | 48.48 | 47.64 | 48.33 | 803,328 | +0.33(+0.70%) |
Jan 20, 2017 | 47.70 | 48.21 | 47.30 | 47.99 | 508,810 | +0.51(+1.07%) |
Jan 19, 2017 | 48.24 | 48.32 | 47.42 | 47.48 | 366,932 | -0.66(-1.37%) |
Jan 18, 2017 | 48.40 | 48.81 | 47.63 | 48.14 | 500,513 | -0.37(-0.76%) |
Jan 17, 2017 | 46.77 | 48.54 | 46.72 | 48.51 | 994,164 | +1.60(+3.40%) |
Jan 13, 2017 | 46.92 | 46.92 | 46.92 | 0 | -0.13(-0.27%) | |
Jan 12, 2017 | 46.44 | 47.07 | 46.01 | 47.05 | 855,956 | +0.39(+0.83%) |
Jan 11, 2017 | 46.43 | 47.10 | 46.34 | 46.66 | 589,653 | +0.26(+0.55%) |
Jan 10, 2017 | 46.39 | 46.71 | 46.10 | 46.40 | 456,269 | +0.21(+0.46%) |
Jan 09, 2017 | 47.20 | 47.20 | 46.14 | 46.19 | 601,638 | -1.11(-2.34%) |
Jan 06, 2017 | 46.77 | 47.73 | 46.34 | 47.30 | 561,818 | +0.60(+1.29%) |
Jan 05, 2017 | 47.17 | 47.38 | 46.65 | 46.70 | 784,274 | -0.75(-1.59%) |
Jan 04, 2017 | 47.03 | 47.58 | 46.83 | 47.45 | 819,513 | +0.57(+1.23%) |
Jan 03, 2017 | 45.81 | 46.89 | 45.60 | 46.88 | 979,306 | +1.75(+3.88%) |
Dec 30, 2016 | 45.13 | 45.13 | 45.13 | 0 | -0.29(-0.64%) | |
Dec 29, 2016 | 45.32 | 46.00 | 45.26 | 45.42 | 273,751 | +0.02(+0.04%) |
Dec 28, 2016 | 45.75 | 45.96 | 45.27 | 45.40 | 348,917 | -0.35(-0.77%) |
Dec 27, 2016 | 45.25 | 45.92 | 45.19 | 45.75 | 580,390 | +0.51(+1.14%) |
Dec 23, 2016 | 45.24 | 45.24 | 45.24 | 0 | -0.23(-0.51%) | |
Dec 22, 2016 | 46.19 | 46.19 | 45.45 | 45.47 | 362,222 | -0.58(-1.27%) |
Dec 21, 2016 | 45.86 | 46.50 | 45.78 | 46.05 | 503,707 | +0.04(+0.09%) |
Dec 20, 2016 | 45.61 | 46.01 | 45.56 | 46.01 | 539,714 | +0.46(+1.02%) |
Dec 19, 2016 | 45.52 | 46.00 | 45.31 | 45.55 | 543,594 | +0.02(+0.04%) |
Dec 16, 2016 | 45.40 | 45.71 | 44.87 | 45.53 | 1,474,985 | +0.15(+0.32%) |
Dec 15, 2016 | 46.40 | 46.69 | 44.68 | 45.38 | 1,344,995 | -1.04(-2.24%) |
Dec 14, 2016 | 47.18 | 47.66 | 46.31 | 46.42 | 831,296 | -0.91(-1.93%) |
Dec 13, 2016 | 47.61 | 47.74 | 47.05 | 47.34 | 651,673 | +0.03(+0.05%) |
Dec 12, 2016 | 47.21 | 47.58 | 46.87 | 47.31 | 567,954 | +0.08(+0.16%) |
Dec 09, 2016 | 47.03 | 47.37 | 46.91 | 47.24 | 490,336 | +0.05(+0.11%) |
Dec 08, 2016 | 47.26 | 47.42 | 47.03 | 47.19 | 357,978 | -0.03(-0.07%) |
Dec 07, 2016 | 46.87 | 47.28 | 46.69 | 47.22 | 503,685 | +0.26(+0.56%) |
Dec 06, 2016 | 46.59 | 47.23 | 46.58 | 46.96 | 661,629 | +0.20(+0.43%) |
Dec 05, 2016 | 46.20 | 46.81 | 46.09 | 46.76 | 655,829 | +0.87(+1.90%) |
Dec 02, 2016 | 46.26 | 46.92 | 45.65 | 45.88 | 658,953 | -0.45(-0.97%) |
Dec 01, 2016 | 46.83 | 47.27 | 45.64 | 46.33 | 952,087 | -0.61(-1.30%) |
Nov 30, 2016 | 48.40 | 48.55 | 46.92 | 46.94 | 1,163,787 | -1.95(-3.98%) |
Nov 29, 2016 | 47.88 | 50.08 | 47.68 | 48.89 | 2,182,833 | +1.09(+2.29%) |
Nov 28, 2016 | 48.36 | 48.65 | 47.20 | 47.80 | 1,028,796 | -2.40(-4.77%) |
Nov 25, 2016 | 50.16 | 51.23 | 50.03 | 50.19 | 311,907 | +0.09(+0.19%) |
Nov 23, 2016 | 50.10 | 50.10 | 50.10 | 0 | +0.05(+0.10%) | |
Nov 22, 2016 | 51.00 | 51.00 | 50.03 | 50.05 | 564,652 | -0.56(-1.10%) |
Nov 21, 2016 | 50.12 | 50.79 | 49.84 | 50.61 | 473,952 | +0.74(+1.48%) |
Nov 18, 2016 | 50.10 | 50.35 | 49.72 | 49.87 | 423,994 | -0.24(-0.47%) |
Nov 17, 2016 | 49.41 | 50.28 | 49.19 | 50.11 | 648,356 | +0.77(+1.56%) |
Nov 16, 2016 | 49.58 | 50.17 | 49.27 | 49.34 | 566,082 | -0.42(-0.85%) |
Nov 15, 2016 | 49.45 | 50.39 | 49.13 | 49.76 | 561,147 | +0.36(+0.72%) |
Nov 14, 2016 | 49.82 | 50.20 | 49.21 | 49.41 | 710,204 | -0.22(-0.44%) |
Nov 11, 2016 | 49.07 | 49.84 | 48.73 | 49.63 | 848,123 | +0.49(+1.00%) |
Nov 10, 2016 | 51.23 | 51.39 | 48.94 | 49.13 | 1,113,209 | -1.67(-3.28%) |
Nov 09, 2016 | 50.58 | 51.73 | 49.80 | 50.80 | 984,567 | -0.53(-1.04%) |
Nov 08, 2016 | 50.44 | 51.64 | 50.12 | 51.34 | 290,386 | +0.35(+0.68%) |
Nov 07, 2016 | 50.29 | 51.34 | 50.25 | 50.99 | 636,767 | +1.64(+3.33%) |
Nov 04, 2016 | 49.41 | 50.38 | 49.31 | 49.35 | 487,070 | -0.14(-0.27%) |
Nov 03, 2016 | 49.93 | 49.93 | 49.35 | 49.48 | 420,962 | -0.22(-0.44%) |
Nov 02, 2016 | 49.67 | 50.24 | 49.58 | 49.70 | 440,807 | -0.21(-0.42%) |
Nov 01, 2016 | 50.48 | 50.59 | 49.46 | 49.91 | 480,087 | -0.48(-0.96%) |
Oct 31, 2016 | 50.79 | 50.95 | 50.18 | 50.40 | 435,435 | -0.19(-0.38%) |
Oct 28, 2016 | 50.35 | 51.16 | 50.19 | 50.59 | 302,377 | +0.29(+0.57%) |
Oct 27, 2016 | 50.96 | 51.04 | 50.07 | 50.30 | 452,613 | -0.48(-0.95%) |
Oct 26, 2016 | 50.23 | 51.08 | 50.23 | 50.79 | 472,983 | +0.30(+0.60%) |
Oct 25, 2016 | 50.90 | 51.19 | 50.33 | 50.48 | 714,942 | -0.75(-1.45%) |
Oct 24, 2016 | 51.97 | 52.09 | 50.71 | 51.23 | 638,849 | -0.14(-0.28%) |
Oct 21, 2016 | 50.46 | 51.65 | 50.38 | 51.37 | 564,556 | +0.55(+1.08%) |
Oct 20, 2016 | 51.74 | 51.96 | 50.46 | 50.82 | 904,848 | -1.31(-2.52%) |
Oct 19, 2016 | 53.62 | 54.15 | 51.14 | 52.13 | 1,928,795 | -2.54(-4.65%) |
Oct 18, 2016 | 55.24 | 55.29 | 54.39 | 54.67 | 952,433 | +0.21(+0.39%) |
Oct 17, 2016 | 54.52 | 54.81 | 54.32 | 54.46 | 369,778 | -0.13(-0.23%) |
Oct 14, 2016 | 54.62 | 55.12 | 54.49 | 54.59 | 400,310 | +0.28(+0.51%) |
Oct 13, 2016 | 54.10 | 54.40 | 53.59 | 54.31 | 421,948 | -0.31(-0.57%) |
Oct 12, 2016 | 54.47 | 54.89 | 54.26 | 54.62 | 319,297 | +0.15(+0.28%) |
Oct 11, 2016 | 55.10 | 55.32 | 54.00 | 54.47 | 671,597 | -0.85(-1.53%) |
Oct 10, 2016 | 55.64 | 56.14 | 55.26 | 55.32 | 314,236 | +0.04(+0.08%) |
Oct 07, 2016 | 56.19 | 56.28 | 55.02 | 55.27 | 479,624 | -0.91(-1.63%) |
Oct 06, 2016 | 55.80 | 56.31 | 55.54 | 56.19 | 490,542 | +0.22(+0.39%) |
Oct 05, 2016 | 56.25 | 56.45 | 55.95 | 55.97 | 824,371 | -0.12(-0.21%) |
Oct 04, 2016 | 55.52 | 56.12 | 55.32 | 56.09 | 782,006 | +0.65(+1.18%) |
Oct 03, 2016 | 55.12 | 56.20 | 55.12 | 55.43 | 601,549 | +0.08(+0.15%) |
Sep 30, 2016 | 55.01 | 55.92 | 54.66 | 55.35 | 751,730 | +0.84(+1.54%) |
Sep 29, 2016 | 54.82 | 55.15 | 54.16 | 54.51 | 314,385 | -0.41(-0.74%) |
Sep 28, 2016 | 54.65 | 55.11 | 54.18 | 54.92 | 414,280 | +0.45(+0.82%) |
Sep 27, 2016 | 53.66 | 54.53 | 53.35 | 54.47 | 469,089 | +0.96(+1.79%) |
Sep 26, 2016 | 54.16 | 54.25 | 53.40 | 53.51 | 341,089 | -0.94(-1.73%) |
Sep 23, 2016 | 54.58 | 54.88 | 54.10 | 54.45 | 344,786 | -0.47(-0.85%) |
Sep 22, 2016 | 54.33 | 55.34 | 53.88 | 54.92 | 907,208 | +1.24(+2.30%) |
Sep 21, 2016 | 53.20 | 53.93 | 53.20 | 53.68 | 1,614,815 | +0.64(+1.21%) |
Sep 20, 2016 | 53.61 | 53.86 | 52.89 | 53.04 | 484,478 | -0.56(-1.04%) |
Sep 19, 2016 | 53.60 | 54.39 | 53.43 | 53.60 | 371,768 | +0.29(+0.54%) |
Sep 16, 2016 | 53.59 | 53.59 | 52.79 | 53.31 | 731,909 | -0.50(-0.93%) |
Sep 15, 2016 | 53.03 | 53.84 | 52.95 | 53.81 | 412,465 | +0.82(+1.55%) |
Sep 14, 2016 | 52.94 | 53.52 | 52.79 | 52.99 | 347,709 | -0.03(-0.05%) |
Sep 13, 2016 | 53.33 | 53.67 | 52.30 | 53.01 | 472,766 | -0.93(-1.72%) |
Sep 12, 2016 | 52.80 | 54.07 | 52.62 | 53.94 | 341,078 | +0.72(+1.35%) |
Sep 09, 2016 | 54.03 | 54.26 | 53.20 | 53.22 | 533,314 | -1.41(-2.58%) |
Sep 08, 2016 | 54.70 | 54.78 | 54.24 | 54.63 | 338,047 | -0.18(-0.34%) |
Sep 07, 2016 | 54.56 | 54.83 | 54.28 | 54.81 | 486,088 | +0.23(+0.41%) |
Sep 06, 2016 | 55.00 | 55.00 | 54.37 | 54.59 | 311,657 | -0.16(-0.29%) |
Sep 02, 2016 | 54.70 | 54.75 | 54.75 | 54.75 | 659,510 | +0.31(+0.57%) |
Sep 01, 2016 | 54.91 | 55.01 | 54.04 | 54.44 | 442,553 | -0.46(-0.84%) |
Aug 31, 2016 | 55.07 | 55.43 | 54.58 | 54.90 | 426,038 | -0.18(-0.32%) |
Aug 30, 2016 | 55.24 | 55.46 | 54.85 | 55.07 | 251,899 | -0.26(-0.47%) |
Aug 29, 2016 | 55.26 | 55.59 | 55.01 | 55.33 | 548,053 | +0.24(+0.44%) |
Aug 26, 2016 | 55.18 | 55.59 | 54.55 | 55.09 | 392,445 | +0.06(+0.11%) |
Aug 25, 2016 | 55.12 | 55.34 | 54.89 | 55.03 | 281,852 | -0.21(-0.38%) |
Aug 24, 2016 | 55.64 | 55.64 | 54.89 | 55.24 | 495,271 | -0.65(-1.17%) |
Aug 23, 2016 | 55.00 | 56.05 | 54.94 | 55.89 | 777,563 | +1.40(+2.57%) |
Aug 22, 2016 | 54.58 | 54.70 | 54.12 | 54.50 | 353,860 | -0.25(-0.46%) |
Aug 19, 2016 | 54.39 | 54.86 | 54.01 | 54.75 | 690,929 | -0.11(-0.20%) |
Aug 18, 2016 | 54.38 | 54.90 | 54.21 | 54.86 | 414,640 | +0.49(+0.91%) |
Aug 17, 2016 | 54.49 | 54.57 | 54.06 | 54.36 | 350,683 | -0.21(-0.38%) |
Aug 16, 2016 | 54.76 | 54.81 | 54.39 | 54.57 | 413,373 | -0.25(-0.46%) |
Aug 15, 2016 | 54.45 | 55.09 | 54.10 | 54.82 | 433,196 | +0.62(+1.14%) |
Aug 12, 2016 | 53.82 | 54.45 | 53.62 | 54.20 | 621,313 | +0.28(+0.53%) |
Aug 11, 2016 | 53.51 | 54.01 | 53.35 | 53.92 | 544,169 | +0.51(+0.96%) |
Aug 10, 2016 | 53.88 | 53.88 | 53.24 | 53.41 | 303,512 | -0.24(-0.45%) |
Aug 09, 2016 | 54.08 | 54.08 | 53.26 | 53.65 | 524,573 | -0.39(-0.71%) |
Aug 08, 2016 | 53.44 | 54.34 | 53.24 | 54.03 | 1,107,393 | +0.47(+0.88%) |
Aug 05, 2016 | 52.65 | 53.63 | 52.38 | 53.57 | 806,114 | +1.15(+2.19%) |
Aug 04, 2016 | 52.09 | 52.64 | 52.02 | 52.42 | 509,235 | +0.34(+0.64%) |
Aug 03, 2016 | 51.47 | 52.16 | 51.24 | 52.08 | 447,251 | +0.44(+0.84%) |
Aug 02, 2016 | 52.27 | 52.38 | 51.44 | 51.65 | 411,777 | -0.72(-1.38%) |