Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 60.27 | 60.70 | 60.16 | 60.58 | 3,880,797 | +0.88(+1.47%) |
Sep 28, 2017 | 59.49 | 59.75 | 59.48 | 59.70 | 2,669,774 | -0.08(-0.13%) |
Sep 27, 2017 | 59.87 | 59.88 | 59.48 | 59.78 | 5,849,087 | -0.48(-0.80%) |
Sep 26, 2017 | 60.26 | 60.36 | 60.06 | 60.27 | 2,306,994 | -0.16(-0.26%) |
Sep 25, 2017 | 60.79 | 60.89 | 60.16 | 60.42 | 3,200,012 | -0.39(-0.65%) |
Sep 22, 2017 | 60.84 | 60.88 | 60.68 | 60.82 | 1,692,809 | -0.32(-0.52%) |
Sep 21, 2017 | 61.21 | 61.35 | 61.06 | 61.13 | 2,192,500 | -0.01(-0.01%) |
Sep 20, 2017 | 61.42 | 61.58 | 60.77 | 61.14 | 2,934,542 | -0.32(-0.53%) |
Sep 19, 2017 | 61.44 | 61.51 | 61.27 | 61.47 | 1,683,948 | +0.20(+0.33%) |
Sep 18, 2017 | 61.39 | 61.63 | 61.26 | 61.27 | 2,482,106 | +0.97(+1.61%) |
Sep 15, 2017 | 60.42 | 60.42 | 60.20 | 60.29 | 2,590,766 | +0.37(+0.61%) |
Sep 14, 2017 | 59.72 | 59.92 | 59.59 | 59.92 | 3,088,080 | +0.33(+0.56%) |
Sep 13, 2017 | 59.80 | 59.84 | 59.50 | 59.59 | 1,484,460 | -0.33(-0.56%) |
Sep 12, 2017 | 59.92 | 60.05 | 59.84 | 59.92 | 1,911,384 | -0.13(-0.22%) |
Sep 11, 2017 | 59.68 | 60.11 | 59.58 | 60.06 | 2,324,021 | +0.97(+1.65%) |
Sep 08, 2017 | 59.25 | 59.27 | 58.92 | 59.08 | 2,776,414 | -0.41(-0.69%) |
Sep 07, 2017 | 59.50 | 59.63 | 59.40 | 59.49 | 2,446,241 | +0.76(+1.30%) |
Sep 06, 2017 | 58.75 | 58.96 | 58.56 | 58.73 | 6,213,299 | +0.19(+0.33%) |
Sep 05, 2017 | 58.87 | 58.92 | 58.30 | 58.54 | 5,342,181 | -1.69(-2.81%) |
Sep 01, 2017 | 60.13 | 60.24 | 59.98 | 60.23 | 3,748,884 | +0.17(+0.28%) |
Aug 31, 2017 | 59.83 | 60.16 | 59.79 | 60.06 | 1,858,134 | -0.14(-0.23%) |
Aug 30, 2017 | 60.18 | 60.31 | 60.13 | 60.20 | 2,773,173 | +0.09(+0.15%) |
Aug 29, 2017 | 59.84 | 60.24 | 59.67 | 60.12 | 2,294,855 | -0.50(-0.82%) |
Aug 28, 2017 | 60.68 | 60.73 | 60.51 | 60.62 | 1,248,487 | -0.18(-0.29%) |
Aug 25, 2017 | 60.63 | 60.93 | 60.61 | 60.79 | 2,524,624 | +0.39(+0.65%) |
Aug 24, 2017 | 60.40 | 60.62 | 60.23 | 60.40 | 3,003,335 | +0.42(+0.70%) |
Aug 23, 2017 | 59.75 | 60.05 | 59.74 | 59.98 | 2,137,613 | -0.12(-0.20%) |
Aug 22, 2017 | 59.67 | 60.16 | 59.67 | 60.10 | 2,067,884 | +0.94(+1.59%) |
Aug 21, 2017 | 59.20 | 59.30 | 59.06 | 59.16 | 2,562,045 | -0.01(-0.01%) |
Aug 18, 2017 | 59.12 | 59.48 | 58.92 | 59.17 | 3,670,193 | +0.60(+1.02%) |
Aug 17, 2017 | 59.27 | 59.34 | 58.55 | 58.57 | 4,138,134 | -0.80(-1.34%) |
Aug 16, 2017 | 59.13 | 59.41 | 59.13 | 59.37 | 3,143,397 | +0.05(+0.09%) |
Aug 15, 2017 | 59.23 | 59.52 | 59.14 | 59.32 | 2,359,455 | +0.28(+0.48%) |
Aug 14, 2017 | 58.69 | 59.19 | 58.65 | 59.04 | 4,841,314 | +1.12(+1.94%) |
Aug 11, 2017 | 57.90 | 58.13 | 57.77 | 57.91 | 3,165,247 | +0.18(+0.32%) |
Aug 10, 2017 | 58.51 | 58.56 | 57.69 | 57.73 | 6,020,762 | -1.46(-2.46%) |
Aug 09, 2017 | 58.86 | 59.31 | 58.79 | 59.19 | 4,871,698 | -1.18(-1.95%) |
Aug 08, 2017 | 60.78 | 60.94 | 60.28 | 60.36 | 3,619,153 | -0.52(-0.85%) |
Aug 07, 2017 | 60.60 | 60.88 | 60.60 | 60.88 | 1,348,803 | +0.19(+0.32%) |
Aug 04, 2017 | 60.63 | 60.84 | 60.47 | 60.69 | 1,629,225 | +0.44(+0.73%) |
Aug 03, 2017 | 60.42 | 60.58 | 60.05 | 60.25 | 2,237,292 | -1.26(-2.05%) |
Aug 02, 2017 | 61.58 | 61.72 | 61.34 | 61.51 | 2,103,117 | -0.11(-0.18%) |
Aug 01, 2017 | 61.55 | 61.74 | 61.55 | 61.63 | 1,827,515 | +0.48(+0.79%) |
Jul 31, 2017 | 61.30 | 61.30 | 61.01 | 61.14 | 2,304,917 | +0.05(+0.09%) |
Jul 28, 2017 | 60.82 | 61.12 | 60.82 | 61.09 | 6,228,391 | -1.18(-1.90%) |
Jul 27, 2017 | 62.72 | 62.79 | 62.00 | 62.27 | 2,946,788 | -0.51(-0.81%) |
Jul 26, 2017 | 62.28 | 62.82 | 62.28 | 62.78 | 1,809,163 | +0.34(+0.55%) |
Jul 25, 2017 | 62.64 | 62.73 | 62.44 | 62.44 | 2,885,985 | -0.41(-0.66%) |
Jul 24, 2017 | 62.87 | 62.97 | 62.77 | 62.85 | 1,156,954 | +0.17(+0.27%) |
Jul 21, 2017 | 62.61 | 62.72 | 62.48 | 62.69 | 1,963,058 | +0.45(+0.72%) |
Jul 20, 2017 | 62.29 | 62.29 | 62.06 | 62.24 | 1,912,797 | +0.21(+0.34%) |
Jul 19, 2017 | 62.07 | 62.20 | 61.89 | 62.03 | 1,756,426 | +0.22(+0.35%) |
Jul 18, 2017 | 61.60 | 61.88 | 61.52 | 61.81 | 3,003,827 | +0.39(+0.63%) |
Jul 17, 2017 | 61.49 | 61.51 | 61.34 | 61.42 | 1,579,486 | -0.36(-0.58%) |
Jul 14, 2017 | 61.86 | 61.24 | 61.78 | 3,915,636 | +1.16(+1.91%) | |
Jul 13, 2017 | 60.55 | 60.71 | 60.42 | 60.63 | 1,553,266 | +0.36(+0.60%) |
Jul 12, 2017 | 59.72 | 60.34 | 59.72 | 60.27 | 2,351,138 | +1.04(+1.76%) |
Jul 11, 2017 | 59.23 | 59.37 | 59.08 | 59.22 | 2,579,895 | +0.11(+0.18%) |
Jul 10, 2017 | 58.79 | 59.14 | 58.79 | 59.12 | 1,309,226 | +0.39(+0.66%) |
Jul 07, 2017 | 58.66 | 58.80 | 58.44 | 58.73 | 2,279,302 | +0.35(+0.60%) |
Jul 06, 2017 | 58.61 | 58.71 | 58.37 | 58.38 | 3,142,123 | -0.67(-1.13%) |
Jul 05, 2017 | 58.99 | 59.08 | 58.73 | 59.05 | 2,199,313 | -0.43(-0.72%) |
Jul 03, 2017 | 59.43 | 59.65 | 59.37 | 59.48 | 953,957 | -0.01(-0.01%) |
Jun 30, 2017 | 59.59 | 59.66 | 59.27 | 59.49 | 1,712,336 | +0.41(+0.70%) |
Jun 29, 2017 | 59.56 | 59.61 | 58.77 | 59.07 | 3,194,797 | -0.72(-1.20%) |
Jun 28, 2017 | 59.39 | 59.80 | 59.37 | 59.79 | 1,920,205 | +0.37(+0.62%) |
Jun 27, 2017 | 59.84 | 59.85 | 59.38 | 59.42 | 1,913,230 | -0.56(-0.94%) |
Jun 26, 2017 | 60.15 | 60.18 | 59.89 | 59.99 | 1,379,547 | +0.30(+0.50%) |
Jun 23, 2017 | 59.34 | 59.79 | 59.34 | 59.69 | 2,362,278 | +0.52(+0.87%) |
Jun 22, 2017 | 58.99 | 59.30 | 58.97 | 59.17 | 2,236,407 | +0.54(+0.91%) |
Jun 21, 2017 | 58.65 | 58.81 | 58.51 | 58.63 | 2,550,596 | -0.04(-0.06%) |
Jun 20, 2017 | 59.13 | 59.17 | 58.63 | 58.67 | 2,153,263 | -0.69(-1.17%) |
Jun 19, 2017 | 59.44 | 59.50 | 59.19 | 59.36 | 2,901,151 | +0.35(+0.59%) |
Jun 16, 2017 | 58.99 | 59.09 | 58.76 | 59.01 | 3,370,921 | -0.11(-0.19%) |
Jun 15, 2017 | 59.08 | 59.19 | 58.83 | 59.13 | 3,573,419 | -0.99(-1.65%) |
Jun 14, 2017 | 60.33 | 60.54 | 59.90 | 60.12 | 4,224,187 | +0.34(+0.57%) |
Jun 13, 2017 | 59.38 | 59.81 | 59.38 | 59.77 | 2,553,153 | +0.80(+1.35%) |
Jun 12, 2017 | 58.99 | 59.04 | 58.78 | 58.98 | 5,152,697 | -0.62(-1.04%) |
Jun 09, 2017 | 60.19 | 60.30 | 59.48 | 59.60 | 6,129,967 | -0.31(-0.51%) |
Jun 08, 2017 | 59.84 | 59.94 | 59.72 | 59.91 | 2,259,335 | +0.41(+0.69%) |
Jun 07, 2017 | 59.61 | 59.69 | 59.27 | 59.49 | 3,331,171 | -0.60(-0.99%) |
Jun 06, 2017 | 59.88 | 60.19 | 59.88 | 60.09 | 1,714,852 | +0.00(+0.00%) |
Jun 05, 2017 | 60.14 | 60.20 | 59.99 | 60.09 | 2,421,792 | -0.14(-0.23%) |
Jun 02, 2017 | 60.13 | 60.34 | 60.01 | 60.23 | 3,737,954 | +0.81(+1.36%) |
Jun 01, 2017 | 59.27 | 59.54 | 59.13 | 59.42 | 3,125,016 | +0.02(+0.03%) |
May 31, 2017 | 59.83 | 59.85 | 59.26 | 59.41 | 2,180,127 | +0.21(+0.36%) |
May 30, 2017 | 59.08 | 59.41 | 58.99 | 59.20 | 3,252,377 | -0.84(-1.40%) |
May 26, 2017 | 59.84 | 60.08 | 59.74 | 60.04 | 3,392,688 | +0.46(+0.77%) |
May 25, 2017 | 59.39 | 59.63 | 59.39 | 59.58 | 4,081,513 | +0.61(+1.04%) |
May 24, 2017 | 58.75 | 58.99 | 58.63 | 58.97 | 1,891,830 | +0.37(+0.63%) |
May 23, 2017 | 58.65 | 58.72 | 58.44 | 58.60 | 2,313,610 | -0.24(-0.40%) |
May 22, 2017 | 58.69 | 58.98 | 58.69 | 58.84 | 2,386,999 | +0.26(+0.45%) |
May 19, 2017 | 58.01 | 58.61 | 58.01 | 58.57 | 2,706,917 | +1.14(+1.99%) |
May 18, 2017 | 57.16 | 57.60 | 56.91 | 57.43 | 3,398,349 | +0.05(+0.09%) |
May 17, 2017 | 57.98 | 58.02 | 57.33 | 57.38 | 4,610,568 | -1.03(-1.76%) |
May 16, 2017 | 58.21 | 58.41 | 58.18 | 58.41 | 1,829,977 | +0.06(+0.11%) |
May 15, 2017 | 58.27 | 58.41 | 58.17 | 58.34 | 2,248,822 | +0.55(+0.96%) |
May 12, 2017 | 57.70 | 57.84 | 57.57 | 57.79 | 2,912,231 | -0.10(-0.17%) |
May 11, 2017 | 57.72 | 58.00 | 57.33 | 57.89 | 3,748,665 | +0.92(+1.62%) |
May 10, 2017 | 56.61 | 56.98 | 56.53 | 56.97 | 4,320,688 | -0.61(-1.07%) |
May 09, 2017 | 57.18 | 57.91 | 57.17 | 57.58 | 7,126,118 | +0.54(+0.94%) |
May 08, 2017 | 57.19 | 57.35 | 56.93 | 57.05 | 5,675,767 | +1.42(+2.55%) |
May 05, 2017 | 55.64 | 55.13 | 55.63 | 2,702,228 | +0.35(+0.63%) | |
May 04, 2017 | 55.56 | 55.60 | 55.27 | 55.27 | 4,015,627 | +0.15(+0.27%) |
May 03, 2017 | 55.26 | 55.30 | 54.91 | 55.13 | 1,648,100 | -0.39(-0.71%) |
May 02, 2017 | 55.38 | 55.56 | 55.25 | 55.52 | 1,815,561 | +0.74(+1.34%) |
May 01, 2017 | 54.46 | 54.91 | 54.43 | 54.78 | 2,306,518 | +0.31(+0.56%) |
Apr 28, 2017 | 54.39 | 54.52 | 54.28 | 54.48 | 2,324,509 | -0.02(-0.03%) |
Apr 27, 2017 | 54.62 | 54.68 | 54.42 | 54.49 | 3,979,527 | -0.07(-0.13%) |
Apr 26, 2017 | 54.58 | 54.75 | 54.42 | 54.56 | 2,038,667 | -0.11(-0.21%) |
Apr 25, 2017 | 54.58 | 54.81 | 54.56 | 54.68 | 2,791,219 | +0.83(+1.55%) |
Apr 24, 2017 | 54.04 | 54.12 | 53.63 | 53.84 | 2,387,120 | +0.37(+0.69%) |
Apr 21, 2017 | 53.38 | 53.52 | 53.23 | 53.48 | 3,204,695 | +0.41(+0.78%) |
Apr 20, 2017 | 52.75 | 53.06 | 52.75 | 53.06 | 2,523,555 | +1.02(+1.96%) |
Apr 19, 2017 | 52.41 | 52.47 | 52.02 | 52.05 | 2,585,151 | -0.20(-0.39%) |
Apr 18, 2017 | 52.43 | 52.46 | 52.06 | 52.25 | 2,635,249 | -0.84(-1.59%) |
Apr 17, 2017 | 52.76 | 53.09 | 52.69 | 53.09 | 2,230,831 | +0.53(+1.00%) |
Apr 13, 2017 | 52.75 | 52.90 | 52.56 | 52.56 | 3,406,579 | +0.19(+0.37%) |
Apr 12, 2017 | 52.13 | 52.41 | 52.02 | 52.37 | 4,328,296 | +0.52(+1.00%) |
Apr 11, 2017 | 51.98 | 52.05 | 51.66 | 51.85 | 4,156,644 | -0.36(-0.69%) |
Apr 10, 2017 | 52.48 | 52.48 | 52.11 | 52.21 | 3,985,149 | -0.73(-1.38%) |
Apr 07, 2017 | 53.13 | 53.20 | 52.90 | 52.94 | 2,442,404 | -0.44(-0.82%) |
Apr 06, 2017 | 53.36 | 53.41 | 53.28 | 53.38 | 2,019,261 | -0.17(-0.31%) |
Apr 05, 2017 | 53.72 | 53.87 | 53.50 | 53.55 | 2,467,393 | -0.41(-0.76%) |
Apr 04, 2017 | 53.77 | 54.05 | 53.77 | 53.96 | 1,935,650 | -0.49(-0.90%) |
Apr 03, 2017 | 54.27 | 54.48 | 54.15 | 54.45 | 2,030,453 | +0.18(+0.32%) |
Mar 31, 2017 | 54.35 | 54.49 | 54.27 | 54.27 | 2,189,098 | -0.25(-0.45%) |
Mar 30, 2017 | 54.46 | 54.66 | 54.43 | 54.52 | 1,532,646 | -0.32(-0.58%) |
Mar 29, 2017 | 54.76 | 54.86 | 54.63 | 54.84 | 2,598,699 | +0.10(+0.18%) |
Mar 28, 2017 | 54.51 | 54.81 | 54.51 | 54.74 | 3,539,933 | -0.04(-0.06%) |
Mar 27, 2017 | 54.62 | 54.81 | 54.49 | 54.77 | 1,612,480 | -0.03(-0.05%) |
Mar 24, 2017 | 54.54 | 54.87 | 54.48 | 54.80 | 2,231,658 | +0.34(+0.63%) |
Mar 23, 2017 | 54.59 | 54.73 | 54.34 | 54.46 | 2,603,837 | -0.24(-0.43%) |
Mar 22, 2017 | 54.30 | 54.77 | 54.27 | 54.70 | 2,384,755 | +0.46(+0.84%) |
Mar 21, 2017 | 54.93 | 55.07 | 54.24 | 54.24 | 3,898,634 | -0.35(-0.64%) |
Mar 20, 2017 | 54.37 | 54.77 | 54.37 | 54.59 | 3,378,707 | +0.82(+1.53%) |
Mar 17, 2017 | 53.74 | 53.87 | 53.69 | 53.77 | 2,784,406 | +0.11(+0.21%) |
Mar 16, 2017 | 53.78 | 53.87 | 53.48 | 53.65 | 4,327,929 | -0.13(-0.24%) |
Mar 15, 2017 | 52.42 | 53.86 | 52.39 | 53.78 | 6,099,727 | +1.72(+3.30%) |
Mar 14, 2017 | 52.23 | 52.23 | 52.03 | 52.06 | 1,692,197 | +0.04(+0.07%) |
Mar 13, 2017 | 51.71 | 52.05 | 51.71 | 52.03 | 3,773,345 | +0.83(+1.63%) |
Mar 10, 2017 | 50.95 | 51.26 | 50.84 | 51.20 | 2,066,443 | +0.81(+1.60%) |
Mar 09, 2017 | 50.61 | 50.61 | 50.19 | 50.39 | 2,089,845 | -0.34(-0.67%) |
Mar 08, 2017 | 50.99 | 51.06 | 50.70 | 50.73 | 1,628,812 | -0.21(-0.41%) |
Mar 07, 2017 | 50.87 | 51.04 | 50.80 | 50.94 | 2,368,393 | +0.33(+0.66%) |
Mar 06, 2017 | 50.48 | 50.66 | 50.47 | 50.61 | 2,025,433 | -0.04(-0.07%) |
Mar 03, 2017 | 50.60 | 50.69 | 50.34 | 50.64 | 3,081,738 | -0.38(-0.74%) |
Mar 02, 2017 | 51.48 | 51.50 | 50.95 | 51.02 | 2,446,498 | -0.69(-1.34%) |
Mar 01, 2017 | 51.38 | 51.77 | 51.33 | 51.71 | 2,905,809 | +0.34(+0.67%) |
Feb 28, 2017 | 51.78 | 51.80 | 51.31 | 51.37 | 2,788,776 | -0.10(-0.19%) |
Feb 27, 2017 | 51.57 | 51.65 | 51.33 | 51.47 | 1,435,939 | -0.35(-0.68%) |
Feb 24, 2017 | 51.69 | 51.84 | 51.68 | 51.82 | 1,148,338 | -0.39(-0.76%) |
Feb 23, 2017 | 52.24 | 52.43 | 52.17 | 52.21 | 2,415,473 | +0.28(+0.54%) |
Feb 22, 2017 | 51.71 | 51.96 | 51.62 | 51.93 | 1,495,511 | +0.11(+0.22%) |
Feb 21, 2017 | 51.58 | 51.84 | 51.50 | 51.82 | 1,797,162 | +0.96(+1.90%) |
Feb 17, 2017 | 50.85 | 50.85 | 50.85 | 0 | -0.16(-0.31%) | |
Feb 16, 2017 | 51.22 | 51.26 | 50.98 | 51.01 | 2,663,974 | -0.57(-1.11%) |
Feb 15, 2017 | 51.02 | 51.61 | 50.95 | 51.58 | 2,115,719 | +0.58(+1.14%) |
Feb 14, 2017 | 50.99 | 51.03 | 50.64 | 51.00 | 2,601,509 | +0.05(+0.10%) |
Feb 13, 2017 | 50.81 | 50.98 | 50.66 | 50.95 | 2,041,590 | -0.03(-0.07%) |
Feb 10, 2017 | 50.74 | 51.00 | 50.68 | 50.98 | 3,131,074 | +0.04(+0.09%) |
Feb 09, 2017 | 50.89 | 51.05 | 50.85 | 50.94 | 2,300,056 | +0.05(+0.10%) |
Feb 08, 2017 | 50.78 | 50.97 | 50.76 | 50.89 | 2,195,174 | -0.19(-0.38%) |
Feb 07, 2017 | 51.02 | 51.12 | 50.94 | 51.08 | 1,695,335 | -0.51(-0.99%) |
Feb 06, 2017 | 51.55 | 51.63 | 51.45 | 51.59 | 1,615,498 | -0.09(-0.17%) |
Feb 03, 2017 | 51.56 | 51.84 | 51.48 | 51.68 | 1,911,990 | +0.41(+0.80%) |
Feb 02, 2017 | 51.29 | 51.43 | 51.15 | 51.27 | 2,430,135 | +0.47(+0.93%) |
Feb 01, 2017 | 50.82 | 50.88 | 50.61 | 50.79 | 2,753,199 | +0.02(+0.03%) |
Jan 31, 2017 | 50.59 | 50.90 | 50.58 | 50.77 | 2,392,395 | +0.67(+1.33%) |
Jan 30, 2017 | 49.98 | 50.11 | 49.78 | 50.11 | 1,915,464 | -0.07(-0.14%) |
Jan 27, 2017 | 50.18 | 50.38 | 49.98 | 50.18 | 2,130,336 | -0.13(-0.26%) |
Jan 26, 2017 | 50.49 | 50.55 | 50.30 | 50.31 | 2,547,341 | -0.18(-0.36%) |
Jan 25, 2017 | 50.05 | 50.56 | 50.01 | 50.49 | 2,800,509 | +0.54(+1.09%) |
Jan 24, 2017 | 50.00 | 50.09 | 49.93 | 49.95 | 1,885,298 | -0.02(-0.04%) |
Jan 23, 2017 | 49.50 | 50.00 | 49.50 | 49.97 | 1,704,510 | +0.70(+1.42%) |
Jan 20, 2017 | 49.28 | 49.44 | 49.15 | 49.27 | 2,617,751 | +0.00(+0.00%) |
Jan 19, 2017 | 49.41 | 49.41 | 49.07 | 49.27 | 2,370,232 | -0.09(-0.18%) |
Jan 18, 2017 | 49.64 | 49.75 | 49.27 | 49.35 | 2,295,841 | -0.72(-1.44%) |
Jan 17, 2017 | 49.98 | 50.07 | 49.91 | 50.07 | 2,735,852 | +0.34(+0.69%) |
Jan 13, 2017 | 49.73 | 49.73 | 49.73 | 0 | -0.03(-0.05%) | |
Jan 12, 2017 | 49.34 | 49.78 | 49.32 | 49.76 | 4,524,533 | +0.64(+1.30%) |
Jan 11, 2017 | 48.67 | 49.16 | 48.45 | 49.12 | 4,531,015 | +1.33(+2.79%) |
Jan 10, 2017 | 47.77 | 47.98 | 47.72 | 47.78 | 1,605,731 | +0.20(+0.42%) |
Jan 09, 2017 | 47.41 | 47.69 | 47.41 | 47.58 | 1,672,842 | -0.09(-0.18%) |
Jan 06, 2017 | 47.86 | 47.86 | 47.66 | 47.67 | 1,933,347 | -0.53(-1.09%) |
Jan 05, 2017 | 48.01 | 48.31 | 47.95 | 48.20 | 3,234,613 | +0.47(+0.99%) |
Jan 04, 2017 | 47.62 | 47.82 | 47.59 | 47.72 | 2,568,421 | +0.32(+0.68%) |
Jan 03, 2017 | 47.34 | 47.40 | 47.20 | 47.40 | 3,498,817 | +0.71(+1.52%) |
Dec 30, 2016 | 46.69 | 46.69 | 46.69 | 0 | -0.28(-0.60%) | |
Dec 29, 2016 | 46.69 | 46.98 | 46.52 | 46.97 | 2,532,888 | +0.48(+1.04%) |
Dec 28, 2016 | 46.53 | 46.60 | 46.39 | 46.48 | 2,064,437 | -0.08(-0.17%) |
Dec 27, 2016 | 46.48 | 46.61 | 46.47 | 46.56 | 1,350,758 | -0.01(-0.02%) |
Dec 23, 2016 | 46.57 | 46.57 | 46.57 | 0 | +0.28(+0.61%) | |
Dec 22, 2016 | 46.32 | 46.39 | 46.14 | 46.29 | 2,721,524 | -0.51(-1.09%) |
Dec 21, 2016 | 46.97 | 47.00 | 46.78 | 46.80 | 1,900,923 | -0.23(-0.49%) |
Dec 20, 2016 | 46.95 | 47.08 | 46.91 | 47.03 | 2,296,087 | +0.00(+0.00%) |
Dec 19, 2016 | 47.02 | 47.19 | 47.00 | 47.03 | 2,125,762 | +0.03(+0.06%) |
Dec 16, 2016 | 47.05 | 47.07 | 46.85 | 47.01 | 2,060,525 | +0.03(+0.07%) |
Dec 15, 2016 | 47.12 | 47.14 | 46.92 | 46.97 | 3,791,853 | +0.11(+0.24%) |
Dec 14, 2016 | 47.83 | 48.07 | 46.82 | 46.86 | 3,709,733 | -1.27(-2.63%) |
Dec 13, 2016 | 47.90 | 48.19 | 47.86 | 48.12 | 1,554,072 | +0.40(+0.84%) |
Dec 12, 2016 | 47.73 | 47.87 | 47.66 | 47.73 | 2,449,804 | +0.05(+0.11%) |
Dec 09, 2016 | 47.76 | 47.87 | 47.63 | 47.67 | 1,969,047 | -0.36(-0.74%) |
Dec 08, 2016 | 47.74 | 48.12 | 47.68 | 48.03 | 3,238,573 | +0.40(+0.84%) |
Dec 07, 2016 | 47.02 | 47.72 | 46.96 | 47.63 | 4,719,286 | +1.01(+2.16%) |
Dec 06, 2016 | 46.76 | 46.76 | 46.46 | 46.63 | 3,031,980 | +0.22(+0.47%) |
Dec 05, 2016 | 46.26 | 46.44 | 46.19 | 46.41 | 2,310,664 | +0.22(+0.47%) |
Dec 02, 2016 | 46.27 | 46.03 | 46.19 | 2,098,522 | -0.15(-0.32%) | |
Dec 01, 2016 | 46.30 | 46.41 | 46.16 | 46.34 | 3,133,503 | +0.17(+0.38%) |
Nov 30, 2016 | 46.48 | 46.48 | 46.11 | 46.17 | 3,082,365 | -0.12(-0.26%) |
Nov 29, 2016 | 46.01 | 46.39 | 45.99 | 46.29 | 2,346,943 | +0.32(+0.70%) |
Nov 28, 2016 | 46.06 | 46.19 | 45.94 | 45.97 | 1,753,494 | +0.00(+0.00%) |
Nov 25, 2016 | 45.81 | 45.97 | 45.81 | 45.97 | 648,133 | +0.20(+0.44%) |
Nov 23, 2016 | 45.77 | 45.77 | 45.77 | 0 | -0.55(-1.18%) | |
Nov 22, 2016 | 45.75 | 46.32 | 45.75 | 46.31 | 3,586,025 | +1.10(+2.43%) |
Nov 21, 2016 | 45.32 | 45.40 | 45.15 | 45.21 | 1,788,511 | +0.18(+0.40%) |
Nov 18, 2016 | 45.48 | 45.53 | 45.02 | 45.03 | 4,194,597 | -0.38(-0.84%) |
Nov 17, 2016 | 45.61 | 45.69 | 45.39 | 45.41 | 2,726,519 | -0.02(-0.04%) |
Nov 16, 2016 | 45.42 | 45.61 | 45.22 | 45.43 | 2,674,054 | -0.43(-0.95%) |
Nov 15, 2016 | 45.44 | 45.94 | 45.39 | 45.86 | 3,469,207 | +0.50(+1.11%) |
Nov 14, 2016 | 45.44 | 45.56 | 45.27 | 45.36 | 4,642,818 | -0.45(-0.98%) |
Nov 11, 2016 | 45.79 | 46.03 | 45.36 | 45.81 | 5,553,360 | -0.23(-0.49%) |
Nov 10, 2016 | 46.75 | 46.83 | 45.77 | 46.04 | 10,269,256 | -0.54(-1.15%) |
Nov 09, 2016 | 46.93 | 47.26 | 46.55 | 46.57 | 10,327,080 | -2.29(-4.68%) |
Nov 08, 2016 | 48.32 | 49.03 | 48.23 | 48.86 | 4,458,000 | +0.53(+1.09%) |
Nov 07, 2016 | 47.79 | 48.38 | 47.79 | 48.33 | 4,169,220 | +1.20(+2.54%) |
Nov 04, 2016 | 47.11 | 47.45 | 47.08 | 47.14 | 2,873,518 | -0.14(-0.29%) |
Nov 03, 2016 | 47.42 | 47.58 | 47.21 | 47.28 | 2,560,943 | +0.05(+0.11%) |
Nov 02, 2016 | 47.43 | 47.49 | 47.08 | 47.22 | 2,983,968 | -0.36(-0.76%) |
Nov 01, 2016 | 48.13 | 48.13 | 47.39 | 47.59 | 3,650,537 | -0.39(-0.81%) |
Oct 31, 2016 | 47.89 | 48.06 | 47.80 | 47.98 | 2,223,267 | +0.09(+0.18%) |
Oct 28, 2016 | 48.04 | 48.24 | 47.70 | 47.89 | 3,359,875 | +0.03(+0.07%) |
Oct 27, 2016 | 48.38 | 48.38 | 47.84 | 47.86 | 2,229,456 | -0.32(-0.67%) |
Oct 26, 2016 | 48.34 | 48.42 | 48.13 | 48.18 | 2,453,450 | -0.79(-1.61%) |
Oct 25, 2016 | 48.97 | 49.01 | 48.79 | 48.97 | 1,822,288 | +0.02(+0.04%) |
Oct 24, 2016 | 49.29 | 49.29 | 48.88 | 48.95 | 1,653,061 | +0.24(+0.50%) |
Oct 21, 2016 | 48.51 | 48.79 | 48.43 | 48.71 | 3,617,810 | -0.19(-0.39%) |
Oct 20, 2016 | 49.06 | 49.21 | 48.78 | 48.90 | 2,316,749 | -0.55(-1.10%) |
Oct 19, 2016 | 49.29 | 49.52 | 49.19 | 49.44 | 1,401,623 | +0.38(+0.78%) |
Oct 18, 2016 | 49.06 | 49.23 | 48.99 | 49.06 | 2,124,677 | +0.81(+1.67%) |
Oct 17, 2016 | 48.19 | 48.33 | 48.15 | 48.25 | 1,344,451 | +0.27(+0.56%) |
Oct 14, 2016 | 48.47 | 48.58 | 47.99 | 47.99 | 3,426,670 | -0.16(-0.32%) |
Oct 13, 2016 | 47.85 | 48.27 | 47.60 | 48.14 | 3,094,084 | -0.48(-0.98%) |
Oct 12, 2016 | 48.48 | 48.81 | 48.41 | 48.62 | 2,632,866 | +0.05(+0.11%) |
Oct 11, 2016 | 48.97 | 48.97 | 48.43 | 48.57 | 4,019,180 | -1.88(-3.73%) |
Oct 10, 2016 | 50.24 | 50.60 | 50.24 | 50.45 | 1,499,189 | +0.51(+1.02%) |
Oct 07, 2016 | 50.35 | 50.35 | 49.69 | 49.94 | 2,327,612 | -0.30(-0.60%) |
Oct 06, 2016 | 49.81 | 50.27 | 49.73 | 50.24 | 3,539,271 | +0.26(+0.52%) |
Oct 05, 2016 | 49.81 | 50.03 | 49.72 | 49.98 | 2,232,614 | +0.64(+1.30%) |
Oct 04, 2016 | 50.01 | 50.08 | 49.28 | 49.34 | 3,796,797 | -0.97(-1.93%) |