Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 52.14 | 52.22 | 51.90 | 52.21 | 35,498 | +0.09(+0.17%) |
Sep 28, 2017 | 51.70 | 52.12 | 51.63 | 52.12 | 60,270 | +0.44(+0.86%) |
Sep 27, 2017 | 52.07 | 52.07 | 51.58 | 51.68 | 34,088 | -0.60(-1.15%) |
Sep 26, 2017 | 52.49 | 52.49 | 52.23 | 52.28 | 24,054 | -0.16(-0.30%) |
Sep 25, 2017 | 52.40 | 52.59 | 52.40 | 52.44 | 38,850 | +0.16(+0.30%) |
Sep 22, 2017 | 52.73 | 52.73 | 52.20 | 52.28 | 29,922 | -0.51(-0.97%) |
Sep 21, 2017 | 53.03 | 53.20 | 52.76 | 52.79 | 19,118 | -0.22(-0.42%) |
Sep 20, 2017 | 53.10 | 53.43 | 52.86 | 53.02 | 46,506 | -0.24(-0.46%) |
Sep 19, 2017 | 53.52 | 53.62 | 53.15 | 53.26 | 23,106 | -0.33(-0.62%) |
Sep 18, 2017 | 53.68 | 53.81 | 53.33 | 53.59 | 755,324 | +0.04(+0.08%) |
Sep 15, 2017 | 53.30 | 53.64 | 53.24 | 53.55 | 12,103 | +0.21(+0.40%) |
Sep 14, 2017 | 52.94 | 53.41 | 52.80 | 53.34 | 20,815 | +0.37(+0.69%) |
Sep 13, 2017 | 53.33 | 53.33 | 52.93 | 52.98 | 10,722 | -0.21(-0.40%) |
Sep 12, 2017 | 54.12 | 54.12 | 53.05 | 53.19 | 27,974 | -0.91(-1.69%) |
Sep 11, 2017 | 53.91 | 54.15 | 53.91 | 54.10 | 14,994 | +0.19(+0.36%) |
Sep 08, 2017 | 53.53 | 54.09 | 53.53 | 53.91 | 16,494 | +0.29(+0.55%) |
Sep 07, 2017 | 53.14 | 53.72 | 53.14 | 53.61 | 18,058 | +0.44(+0.83%) |
Sep 06, 2017 | 53.28 | 53.52 | 52.95 | 53.17 | 14,779 | -0.02(-0.03%) |
Sep 05, 2017 | 53.20 | 53.20 | 52.85 | 53.19 | 48,787 | +0.10(+0.18%) |
Sep 01, 2017 | 52.93 | 53.29 | 52.93 | 53.09 | 18,964 | +0.20(+0.38%) |
Aug 31, 2017 | 52.90 | 53.40 | 52.83 | 52.89 | 16,354 | +0.12(+0.24%) |
Aug 30, 2017 | 52.51 | 52.76 | 52.18 | 52.76 | 9,956 | +0.27(+0.52%) |
Aug 29, 2017 | 52.43 | 52.77 | 52.43 | 52.49 | 40,435 | -0.08(-0.16%) |
Aug 28, 2017 | 52.69 | 52.74 | 52.34 | 52.57 | 27,435 | -0.20(-0.39%) |
Aug 25, 2017 | 52.89 | 52.95 | 52.69 | 52.77 | 16,454 | -0.02(-0.04%) |
Aug 24, 2017 | 52.85 | 53.10 | 52.78 | 52.79 | 22,290 | -0.06(-0.12%) |
Aug 23, 2017 | 52.38 | 52.95 | 52.38 | 52.85 | 24,359 | +0.44(+0.84%) |
Aug 22, 2017 | 52.59 | 52.63 | 52.15 | 52.41 | 23,537 | -0.15(-0.29%) |
Aug 21, 2017 | 51.88 | 52.63 | 51.88 | 52.57 | 31,858 | +0.69(+1.33%) |
Aug 18, 2017 | 52.42 | 52.42 | 51.76 | 51.88 | 22,079 | -0.48(-0.92%) |
Aug 17, 2017 | 52.40 | 52.61 | 52.36 | 52.36 | 20,817 | -0.10(-0.19%) |
Aug 16, 2017 | 52.46 | 52.71 | 52.41 | 52.45 | 25,339 | +0.05(+0.09%) |
Aug 15, 2017 | 52.28 | 52.41 | 52.10 | 52.41 | 26,569 | -0.07(-0.12%) |
Aug 14, 2017 | 51.78 | 52.48 | 51.78 | 52.47 | 16,249 | +0.85(+1.64%) |
Aug 11, 2017 | 51.77 | 51.81 | 51.45 | 51.62 | 20,014 | -0.21(-0.41%) |
Aug 10, 2017 | 51.92 | 52.06 | 51.81 | 51.84 | 31,719 | -0.16(-0.31%) |
Aug 09, 2017 | 52.14 | 52.14 | 51.90 | 52.00 | 50,068 | -0.09(-0.17%) |
Aug 08, 2017 | 52.09 | 52.17 | 51.96 | 52.09 | 20,744 | -0.09(-0.17%) |
Aug 07, 2017 | 52.21 | 52.26 | 52.00 | 52.18 | 50,547 | +0.02(+0.03%) |
Aug 04, 2017 | 52.15 | 52.46 | 52.11 | 52.16 | 31,567 | -0.13(-0.25%) |
Aug 03, 2017 | 52.39 | 52.55 | 51.93 | 52.29 | 25,416 | -0.08(-0.15%) |
Aug 02, 2017 | 52.51 | 52.62 | 52.32 | 52.37 | 20,994 | -0.25(-0.47%) |
Aug 01, 2017 | 53.00 | 53.19 | 52.35 | 52.62 | 91,424 | -0.41(-0.77%) |
Jul 31, 2017 | 52.82 | 53.02 | 52.54 | 53.02 | 30,838 | +0.22(+0.41%) |
Jul 28, 2017 | 52.52 | 52.81 | 52.52 | 52.81 | 15,729 | +0.34(+0.65%) |
Jul 27, 2017 | 52.79 | 52.81 | 52.15 | 52.46 | 31,100 | -0.64(-1.21%) |
Jul 26, 2017 | 52.65 | 53.24 | 52.65 | 53.11 | 27,816 | +0.47(+0.89%) |
Jul 25, 2017 | 52.92 | 52.92 | 52.45 | 52.64 | 20,347 | -0.27(-0.50%) |
Jul 24, 2017 | 53.20 | 53.20 | 52.84 | 52.90 | 150,685 | -0.27(-0.51%) |
Jul 21, 2017 | 53.08 | 53.17 | 52.95 | 53.17 | 23,319 | +0.20(+0.37%) |
Jul 20, 2017 | 53.19 | 53.30 | 52.97 | 52.98 | 426,028 | -0.18(-0.34%) |
Jul 19, 2017 | 52.90 | 53.18 | 52.77 | 53.16 | 24,389 | +0.40(+0.75%) |
Jul 18, 2017 | 52.94 | 52.94 | 52.59 | 52.76 | 33,393 | -0.06(-0.12%) |
Jul 17, 2017 | 52.45 | 52.86 | 52.44 | 52.82 | 26,506 | +0.46(+0.89%) |
Jul 14, 2017 | 52.49 | 52.49 | 52.26 | 52.36 | 15,446 | +0.41(+0.78%) |
Jul 13, 2017 | 52.02 | 52.11 | 51.90 | 51.95 | 18,358 | -0.11(-0.20%) |
Jul 12, 2017 | 51.97 | 52.19 | 51.97 | 52.06 | 27,368 | +0.58(+1.12%) |
Jul 11, 2017 | 51.76 | 51.76 | 51.23 | 51.48 | 38,425 | -0.02(-0.05%) |
Jul 10, 2017 | 52.10 | 52.43 | 51.50 | 51.50 | 28,202 | -0.61(-1.17%) |
Jul 07, 2017 | 52.01 | 52.19 | 51.81 | 52.11 | 27,708 | +0.17(+0.33%) |
Jul 06, 2017 | 53.20 | 53.20 | 51.92 | 51.94 | 78,466 | -1.33(-2.49%) |
Jul 05, 2017 | 54.01 | 54.01 | 53.10 | 53.27 | 73,862 | -0.39(-0.73%) |
Jul 03, 2017 | 53.25 | 53.67 | 52.95 | 53.66 | 58,467 | +0.69(+1.31%) |
Jun 30, 2017 | 53.07 | 53.33 | 52.94 | 52.97 | 78,923 | +0.03(+0.06%) |
Jun 29, 2017 | 53.37 | 53.37 | 52.84 | 52.94 | 32,114 | -0.70(-1.31%) |
Jun 28, 2017 | 53.69 | 53.92 | 53.61 | 53.64 | 24,959 | +0.00(+0.00%) |
Jun 27, 2017 | 54.13 | 54.34 | 53.64 | 53.64 | 30,734 | -0.64(-1.17%) |
Jun 26, 2017 | 54.64 | 54.64 | 54.18 | 54.27 | 38,096 | +0.06(+0.10%) |
Jun 23, 2017 | 53.97 | 54.46 | 53.67 | 54.21 | 50,096 | +0.24(+0.45%) |
Jun 22, 2017 | 54.10 | 54.14 | 53.86 | 53.97 | 47,295 | -0.11(-0.21%) |
Jun 21, 2017 | 54.13 | 54.13 | 53.85 | 54.09 | 32,162 | -0.05(-0.09%) |
Jun 20, 2017 | 54.17 | 54.17 | 53.55 | 54.13 | 41,625 | +0.06(+0.10%) |
Jun 19, 2017 | 54.12 | 54.12 | 53.84 | 54.08 | 38,477 | +0.17(+0.31%) |
Jun 16, 2017 | 53.67 | 53.92 | 53.66 | 53.91 | 24,008 | +0.34(+0.63%) |
Jun 15, 2017 | 53.10 | 53.75 | 53.10 | 53.57 | 23,305 | +0.33(+0.62%) |
Jun 14, 2017 | 53.34 | 53.55 | 53.19 | 53.24 | 15,315 | +0.17(+0.32%) |
Jun 13, 2017 | 52.83 | 53.07 | 52.78 | 53.07 | 19,010 | +0.12(+0.23%) |
Jun 12, 2017 | 52.63 | 52.95 | 52.63 | 52.95 | 30,498 | +0.25(+0.47%) |
Jun 09, 2017 | 52.35 | 52.85 | 52.35 | 52.70 | 26,554 | +0.11(+0.21%) |
Jun 08, 2017 | 52.66 | 52.66 | 52.03 | 52.58 | 14,703 | +0.02(+0.05%) |
Jun 07, 2017 | 52.58 | 52.70 | 52.42 | 52.56 | 30,541 | +0.20(+0.39%) |
Jun 06, 2017 | 52.92 | 52.92 | 52.30 | 52.36 | 165,873 | -0.62(-1.17%) |
Jun 05, 2017 | 52.96 | 53.25 | 52.49 | 52.98 | 32,432 | +0.09(+0.17%) |
Jun 02, 2017 | 52.37 | 52.95 | 52.37 | 52.89 | 24,945 | +0.81(+1.55%) |
Jun 01, 2017 | 52.21 | 52.21 | 51.62 | 52.08 | 20,679 | +0.02(+0.05%) |
May 31, 2017 | 52.01 | 52.16 | 51.98 | 52.06 | 16,491 | +0.10(+0.19%) |
May 30, 2017 | 52.12 | 52.23 | 51.92 | 51.96 | 18,271 | -0.13(-0.25%) |
May 26, 2017 | 52.35 | 52.37 | 51.99 | 52.09 | 25,962 | -0.27(-0.52%) |
May 25, 2017 | 52.71 | 52.71 | 52.37 | 52.37 | 39,450 | -0.23(-0.43%) |
May 24, 2017 | 52.50 | 52.73 | 52.50 | 52.59 | 26,200 | +0.21(+0.40%) |
May 23, 2017 | 52.45 | 52.70 | 52.36 | 52.38 | 27,761 | +0.09(+0.17%) |
May 22, 2017 | 52.15 | 52.41 | 52.15 | 52.29 | 25,661 | +0.12(+0.23%) |
May 19, 2017 | 52.17 | 52.35 | 51.93 | 52.17 | 33,832 | -0.06(-0.12%) |
May 18, 2017 | 51.82 | 52.25 | 51.50 | 52.24 | 36,393 | +0.56(+1.09%) |
May 17, 2017 | 51.19 | 52.05 | 51.19 | 51.67 | 29,016 | +0.43(+0.83%) |
May 16, 2017 | 51.49 | 51.49 | 51.16 | 51.24 | 15,852 | -0.27(-0.53%) |
May 15, 2017 | 51.56 | 51.92 | 51.39 | 51.52 | 32,282 | +0.08(+0.16%) |
May 12, 2017 | 51.33 | 51.54 | 51.29 | 51.43 | 54,035 | +0.13(+0.26%) |
May 11, 2017 | 50.95 | 51.35 | 50.49 | 51.30 | 14,165 | +0.20(+0.39%) |
May 10, 2017 | 50.67 | 51.26 | 50.67 | 51.10 | 32,864 | +0.46(+0.91%) |
May 09, 2017 | 50.96 | 50.99 | 50.46 | 50.64 | 18,229 | -0.28(-0.55%) |
May 08, 2017 | 51.16 | 51.16 | 50.76 | 50.92 | 25,770 | -0.16(-0.32%) |
May 05, 2017 | 50.77 | 51.13 | 50.75 | 51.08 | 16,819 | +0.44(+0.88%) |
May 04, 2017 | 50.29 | 50.66 | 49.95 | 50.64 | 25,473 | +0.05(+0.10%) |
May 03, 2017 | 51.02 | 51.04 | 50.38 | 50.59 | 44,989 | -0.47(-0.92%) |
May 02, 2017 | 51.36 | 51.64 | 50.91 | 51.06 | 43,517 | -0.31(-0.61%) |
May 01, 2017 | 51.56 | 51.58 | 51.12 | 51.37 | 51,003 | +0.05(+0.09%) |
Apr 28, 2017 | 51.69 | 51.69 | 51.04 | 51.33 | 18,771 | -0.34(-0.66%) |
Apr 27, 2017 | 52.11 | 52.11 | 51.62 | 51.66 | 24,034 | -0.56(-1.07%) |
Apr 26, 2017 | 52.33 | 52.47 | 52.02 | 52.22 | 168,193 | -0.26(-0.49%) |
Apr 25, 2017 | 52.09 | 52.49 | 52.09 | 52.48 | 52,592 | +0.33(+0.63%) |
Apr 24, 2017 | 52.88 | 52.88 | 51.51 | 52.15 | 516,555 | -0.52(-0.98%) |
Apr 21, 2017 | 52.80 | 52.83 | 52.65 | 52.66 | 35,999 | -0.10(-0.18%) |
Apr 20, 2017 | 52.79 | 52.81 | 52.53 | 52.76 | 14,490 | -0.02(-0.04%) |
Apr 19, 2017 | 53.03 | 53.03 | 52.75 | 52.78 | 14,546 | -0.27(-0.50%) |
Apr 18, 2017 | 52.73 | 53.07 | 52.73 | 53.05 | 66,071 | +0.35(+0.66%) |
Apr 17, 2017 | 52.05 | 52.71 | 52.05 | 52.71 | 30,202 | +0.71(+1.37%) |
Apr 13, 2017 | 52.06 | 52.09 | 51.92 | 52.00 | 14,916 | -0.11(-0.22%) |
Apr 12, 2017 | 52.23 | 52.45 | 52.04 | 52.11 | 25,969 | -0.19(-0.35%) |
Apr 11, 2017 | 52.05 | 52.37 | 52.05 | 52.29 | 19,699 | +0.23(+0.43%) |
Apr 10, 2017 | 51.83 | 52.09 | 51.62 | 52.07 | 22,847 | +0.29(+0.56%) |
Apr 07, 2017 | 51.66 | 51.91 | 51.66 | 51.78 | 15,118 | +0.18(+0.34%) |
Apr 06, 2017 | 51.46 | 51.68 | 51.09 | 51.60 | 17,197 | +0.17(+0.34%) |
Apr 05, 2017 | 51.20 | 51.50 | 51.09 | 51.43 | 32,674 | +0.34(+0.66%) |
Apr 04, 2017 | 51.01 | 51.39 | 50.99 | 51.09 | 22,391 | +0.06(+0.13%) |
Apr 03, 2017 | 50.92 | 51.12 | 50.74 | 51.03 | 27,608 | +0.07(+0.14%) |
Mar 31, 2017 | 50.77 | 51.15 | 50.75 | 50.95 | 26,450 | +0.14(+0.27%) |
Mar 30, 2017 | 50.75 | 50.82 | 50.43 | 50.82 | 19,385 | -0.04(-0.08%) |
Mar 29, 2017 | 50.85 | 50.91 | 50.56 | 50.86 | 18,474 | +0.02(+0.03%) |
Mar 28, 2017 | 50.62 | 50.87 | 50.20 | 50.84 | 23,527 | +0.22(+0.43%) |
Mar 27, 2017 | 50.81 | 51.14 | 50.55 | 50.62 | 11,378 | -0.27(-0.52%) |
Mar 24, 2017 | 51.06 | 51.24 | 50.89 | 50.89 | 19,180 | -0.09(-0.18%) |
Mar 23, 2017 | 50.63 | 51.21 | 50.47 | 50.98 | 26,608 | +0.38(+0.76%) |
Mar 22, 2017 | 50.36 | 50.65 | 50.06 | 50.60 | 26,572 | +0.36(+0.72%) |
Mar 21, 2017 | 50.27 | 50.43 | 50.15 | 50.24 | 31,312 | +0.03(+0.06%) |
Mar 20, 2017 | 50.37 | 50.45 | 50.11 | 50.21 | 23,048 | -0.06(-0.12%) |
Mar 17, 2017 | 50.16 | 50.54 | 50.07 | 50.27 | 52,146 | +0.22(+0.43%) |
Mar 16, 2017 | 49.91 | 50.41 | 49.90 | 50.05 | 30,694 | -0.02(-0.05%) |
Mar 15, 2017 | 49.17 | 50.28 | 49.17 | 50.08 | 43,932 | +1.02(+2.09%) |
Mar 14, 2017 | 48.98 | 49.17 | 48.85 | 49.05 | 50,977 | +0.02(+0.03%) |
Mar 13, 2017 | 49.10 | 49.45 | 48.87 | 49.04 | 53,546 | -0.02(-0.05%) |
Mar 10, 2017 | 49.50 | 49.88 | 48.79 | 49.06 | 29,320 | -0.21(-0.42%) |
Mar 09, 2017 | 49.95 | 50.20 | 49.17 | 49.27 | 35,796 | -0.74(-1.49%) |
Mar 08, 2017 | 50.52 | 50.61 | 49.99 | 50.01 | 32,940 | -0.78(-1.53%) |
Mar 07, 2017 | 50.79 | 50.84 | 50.44 | 50.79 | 51,792 | -0.08(-0.16%) |
Mar 06, 2017 | 51.00 | 51.00 | 50.72 | 50.87 | 31,486 | -0.19(-0.38%) |
Mar 03, 2017 | 51.32 | 51.32 | 50.59 | 51.06 | 29,359 | -0.29(-0.56%) |
Mar 02, 2017 | 51.37 | 51.49 | 51.19 | 51.35 | 28,286 | -0.08(-0.16%) |
Mar 01, 2017 | 51.49 | 51.74 | 51.19 | 51.43 | 50,212 | -0.25(-0.48%) |
Feb 28, 2017 | 51.73 | 51.89 | 51.58 | 51.68 | 80,132 | -0.02(-0.03%) |
Feb 27, 2017 | 51.59 | 51.89 | 51.49 | 51.69 | 162,272 | +0.19(+0.37%) |
Feb 24, 2017 | 51.12 | 51.53 | 50.85 | 51.50 | 35,546 | +0.46(+0.89%) |
Feb 23, 2017 | 50.69 | 51.09 | 50.39 | 51.05 | 129,292 | +0.51(+1.01%) |
Feb 22, 2017 | 50.62 | 50.91 | 50.28 | 50.53 | 107,233 | -0.08(-0.16%) |
Feb 21, 2017 | 50.01 | 50.69 | 49.84 | 50.61 | 34,352 | +0.59(+1.18%) |
Feb 17, 2017 | 50.02 | 50.02 | 50.02 | 0 | +0.18(+0.37%) | |
Feb 16, 2017 | 49.44 | 50.09 | 49.44 | 49.84 | 37,255 | +0.52(+1.05%) |
Feb 15, 2017 | 49.19 | 49.41 | 48.77 | 49.32 | 69,664 | -0.03(-0.06%) |
Feb 14, 2017 | 49.69 | 49.69 | 49.00 | 49.35 | 53,332 | -0.43(-0.87%) |
Feb 13, 2017 | 49.78 | 49.89 | 49.39 | 49.78 | 32,980 | +0.09(+0.18%) |
Feb 10, 2017 | 49.32 | 49.73 | 49.15 | 49.69 | 36,637 | +0.34(+0.68%) |
Feb 09, 2017 | 49.57 | 49.77 | 49.24 | 49.36 | 29,245 | -0.22(-0.45%) |
Feb 08, 2017 | 49.21 | 49.71 | 49.16 | 49.58 | 55,190 | +0.46(+0.94%) |
Feb 07, 2017 | 49.15 | 49.29 | 49.07 | 49.12 | 47,735 | +0.02(+0.03%) |
Feb 06, 2017 | 49.06 | 49.15 | 48.74 | 49.10 | 16,816 | +0.16(+0.33%) |
Feb 03, 2017 | 49.19 | 49.38 | 48.85 | 48.94 | 50,947 | +0.01(+0.02%) |
Feb 02, 2017 | 48.21 | 48.96 | 48.21 | 48.93 | 32,737 | +0.85(+1.77%) |
Feb 01, 2017 | 48.55 | 48.86 | 48.07 | 48.08 | 48,129 | -0.66(-1.35%) |
Jan 31, 2017 | 48.58 | 49.17 | 48.58 | 48.73 | 30,435 | +0.20(+0.41%) |
Jan 30, 2017 | 48.63 | 48.77 | 48.41 | 48.53 | 64,268 | -0.13(-0.26%) |
Jan 27, 2017 | 49.00 | 49.10 | 48.50 | 48.66 | 26,838 | -0.26(-0.54%) |
Jan 26, 2017 | 49.09 | 49.29 | 48.82 | 48.93 | 39,502 | -0.14(-0.28%) |
Jan 25, 2017 | 49.52 | 49.65 | 48.98 | 49.06 | 36,688 | -0.54(-1.08%) |
Jan 24, 2017 | 49.58 | 49.77 | 49.45 | 49.60 | 19,873 | -0.04(-0.08%) |
Jan 23, 2017 | 49.30 | 49.65 | 49.21 | 49.64 | 32,900 | +0.39(+0.80%) |
Jan 20, 2017 | 48.84 | 49.29 | 48.80 | 49.25 | 15,811 | +0.42(+0.87%) |
Jan 19, 2017 | 49.02 | 49.10 | 48.73 | 48.82 | 30,997 | -0.45(-0.91%) |
Jan 18, 2017 | 49.45 | 49.57 | 49.21 | 49.27 | 53,045 | -0.13(-0.26%) |
Jan 17, 2017 | 49.11 | 49.46 | 49.01 | 49.40 | 36,764 | +0.42(+0.87%) |
Jan 13, 2017 | 48.97 | 48.97 | 48.97 | 0 | -0.26(-0.52%) | |
Jan 12, 2017 | 49.06 | 49.25 | 48.50 | 49.23 | 28,755 | +0.20(+0.41%) |
Jan 11, 2017 | 49.41 | 49.41 | 48.95 | 49.03 | 56,842 | -0.38(-0.78%) |
Jan 10, 2017 | 49.94 | 49.94 | 49.40 | 49.41 | 43,297 | -0.62(-1.25%) |
Jan 09, 2017 | 50.61 | 50.61 | 50.01 | 50.04 | 32,486 | -0.38(-0.75%) |
Jan 06, 2017 | 50.31 | 50.60 | 50.11 | 50.41 | 128,250 | +0.07(+0.14%) |
Jan 05, 2017 | 49.77 | 50.37 | 49.38 | 50.34 | 16,360 | +0.45(+0.90%) |
Jan 04, 2017 | 49.40 | 49.97 | 49.40 | 49.89 | 713,134 | +0.56(+1.13%) |
Jan 03, 2017 | 49.79 | 49.86 | 49.04 | 49.33 | 47,930 | -0.26(-0.53%) |
Dec 30, 2016 | 49.60 | 49.60 | 49.60 | 0 | +0.61(+1.24%) | |
Dec 29, 2016 | 48.54 | 49.15 | 48.39 | 48.99 | 32,043 | +0.56(+1.16%) |
Dec 28, 2016 | 48.67 | 48.70 | 48.19 | 48.43 | 40,725 | -0.21(-0.43%) |
Dec 27, 2016 | 48.64 | 48.82 | 48.35 | 48.64 | 45,791 | +0.16(+0.33%) |
Dec 23, 2016 | 48.48 | 48.48 | 48.48 | 0 | +0.18(+0.38%) | |
Dec 22, 2016 | 48.01 | 48.33 | 47.70 | 48.29 | 25,787 | +0.14(+0.28%) |
Dec 21, 2016 | 48.94 | 49.28 | 48.11 | 48.16 | 20,157 | -0.75(-1.53%) |
Dec 20, 2016 | 48.87 | 49.13 | 48.66 | 48.91 | 40,108 | -0.00(-0.01%) |
Dec 19, 2016 | 48.53 | 49.11 | 48.39 | 48.91 | 53,392 | +0.60(+1.24%) |
Dec 16, 2016 | 47.56 | 48.55 | 47.56 | 48.31 | 64,298 | +0.91(+1.92%) |
Dec 15, 2016 | 47.45 | 47.97 | 47.20 | 47.40 | 62,157 | -0.11(-0.23%) |
Dec 14, 2016 | 48.37 | 48.48 | 47.46 | 47.51 | 93,038 | -0.87(-1.80%) |
Dec 13, 2016 | 48.54 | 48.61 | 48.08 | 48.38 | 91,838 | +0.01(+0.02%) |
Dec 12, 2016 | 48.04 | 48.42 | 48.01 | 48.37 | 48,549 | +0.27(+0.55%) |
Dec 09, 2016 | 48.15 | 48.71 | 48.06 | 48.11 | 44,318 | -0.06(-0.13%) |
Dec 08, 2016 | 47.56 | 48.24 | 47.43 | 48.17 | 112,312 | +0.34(+0.72%) |
Dec 07, 2016 | 46.91 | 47.86 | 46.91 | 47.83 | 320,543 | +0.96(+2.06%) |
Dec 06, 2016 | 46.67 | 47.06 | 46.51 | 46.86 | 48,588 | +0.23(+0.49%) |
Dec 05, 2016 | 46.46 | 46.63 | 46.06 | 46.63 | 42,337 | +0.26(+0.56%) |
Dec 02, 2016 | 46.05 | 46.92 | 46.05 | 46.38 | 53,401 | +0.54(+1.18%) |
Dec 01, 2016 | 46.52 | 46.52 | 45.61 | 45.84 | 72,801 | -0.81(-1.73%) |
Nov 30, 2016 | 46.85 | 46.92 | 46.30 | 46.64 | 66,626 | -0.38(-0.80%) |
Nov 29, 2016 | 46.61 | 47.30 | 46.61 | 47.02 | 23,527 | +0.35(+0.75%) |
Nov 28, 2016 | 46.31 | 46.82 | 46.31 | 46.67 | 44,826 | +0.42(+0.91%) |
Nov 25, 2016 | 45.98 | 46.46 | 45.98 | 46.24 | 12,522 | +0.23(+0.51%) |
Nov 23, 2016 | 46.01 | 46.01 | 46.01 | 0 | -0.26(-0.56%) | |
Nov 22, 2016 | 45.65 | 46.28 | 45.51 | 46.27 | 78,366 | +0.78(+1.72%) |
Nov 21, 2016 | 45.95 | 46.28 | 45.43 | 45.48 | 233,379 | -0.31(-0.67%) |
Nov 18, 2016 | 45.84 | 45.99 | 45.45 | 45.79 | 94,158 | +0.02(+0.03%) |
Nov 17, 2016 | 46.11 | 46.63 | 45.70 | 45.77 | 43,953 | -0.67(-1.45%) |
Nov 16, 2016 | 46.38 | 46.61 | 46.12 | 46.45 | 60,064 | -0.01(-0.02%) |
Nov 15, 2016 | 47.45 | 47.76 | 46.20 | 46.45 | 42,499 | -0.86(-1.82%) |
Nov 14, 2016 | 46.22 | 47.50 | 45.88 | 47.32 | 36,140 | +0.98(+2.11%) |
Nov 11, 2016 | 46.13 | 47.03 | 46.13 | 46.34 | 53,491 | +0.25(+0.54%) |
Nov 10, 2016 | 47.20 | 47.20 | 45.55 | 46.09 | 126,108 | -1.18(-2.50%) |
Nov 09, 2016 | 47.18 | 47.81 | 46.54 | 47.27 | 76,225 | -0.96(-2.00%) |
Nov 08, 2016 | 47.99 | 48.38 | 47.58 | 48.23 | 17,587 | +0.20(+0.41%) |
Nov 07, 2016 | 47.89 | 48.14 | 47.69 | 48.04 | 47,049 | +0.54(+1.14%) |
Nov 04, 2016 | 47.19 | 47.65 | 46.92 | 47.50 | 93,127 | +0.44(+0.93%) |
Nov 03, 2016 | 47.41 | 47.41 | 47.01 | 47.06 | 91,663 | -0.34(-0.73%) |
Nov 02, 2016 | 47.85 | 47.92 | 47.40 | 47.40 | 54,469 | -0.42(-0.88%) |
Nov 01, 2016 | 48.67 | 48.78 | 47.72 | 47.83 | 80,629 | -1.14(-2.33%) |
Oct 31, 2016 | 48.19 | 48.98 | 48.13 | 48.97 | 159,229 | +0.96(+1.99%) |
Oct 28, 2016 | 47.61 | 48.28 | 47.61 | 48.01 | 50,001 | +0.43(+0.90%) |
Oct 27, 2016 | 48.82 | 48.82 | 47.41 | 47.58 | 111,362 | -1.39(-2.83%) |
Oct 26, 2016 | 48.89 | 49.05 | 48.44 | 48.97 | 29,847 | -0.12(-0.24%) |
Oct 25, 2016 | 48.93 | 49.16 | 48.66 | 49.09 | 18,088 | -0.03(-0.06%) |
Oct 24, 2016 | 49.13 | 49.61 | 48.89 | 49.12 | 22,969 | +0.12(+0.24%) |
Oct 21, 2016 | 49.02 | 49.16 | 48.90 | 49.00 | 20,546 | -0.23(-0.46%) |
Oct 20, 2016 | 49.23 | 49.52 | 49.07 | 49.23 | 35,992 | +0.00(+0.00%) |
Oct 19, 2016 | 49.17 | 49.34 | 48.96 | 49.23 | 342,653 | +0.05(+0.11%) |
Oct 18, 2016 | 49.23 | 49.42 | 48.95 | 49.17 | 28,954 | +0.27(+0.56%) |
Oct 17, 2016 | 48.91 | 49.14 | 48.79 | 48.90 | 114,632 | +0.06(+0.13%) |
Oct 14, 2016 | 48.98 | 49.17 | 48.55 | 48.84 | 33,008 | -0.08(-0.16%) |
Oct 13, 2016 | 48.45 | 49.00 | 48.42 | 48.91 | 37,822 | +0.29(+0.60%) |
Oct 12, 2016 | 48.13 | 48.62 | 48.11 | 48.62 | 35,336 | +0.56(+1.17%) |
Oct 11, 2016 | 48.36 | 48.55 | 47.97 | 48.06 | 84,933 | -0.43(-0.89%) |
Oct 10, 2016 | 48.36 | 48.72 | 48.36 | 48.49 | 88,474 | +0.16(+0.34%) |
Oct 07, 2016 | 48.60 | 49.12 | 48.15 | 48.33 | 40,577 | -0.05(-0.11%) |
Oct 06, 2016 | 48.22 | 48.86 | 47.69 | 48.38 | 154,272 | +0.01(+0.02%) |
Oct 05, 2016 | 49.64 | 49.81 | 48.37 | 48.37 | 108,801 | -1.14(-2.29%) |
Oct 04, 2016 | 50.28 | 50.28 | 49.26 | 49.51 | 70,586 | -0.81(-1.62%) |