Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 41.92 | 41.97 | 41.52 | 41.55 | 224,388 | -0.42(-0.99%) |
Aug 30, 2017 | 42.06 | 42.17 | 41.83 | 41.97 | 170,750 | +0.12(+0.28%) |
Aug 29, 2017 | 41.11 | 42.22 | 41.04 | 41.85 | 559,334 | -0.46(-1.10%) |
Aug 28, 2017 | 42.61 | 42.79 | 42.15 | 42.31 | 148,470 | +0.09(+0.22%) |
Aug 25, 2017 | 42.54 | 42.66 | 42.08 | 42.22 | 493,983 | -0.49(-1.14%) |
Aug 24, 2017 | 42.66 | 42.82 | 42.22 | 42.71 | 159,761 | +0.46(+1.10%) |
Aug 23, 2017 | 42.52 | 42.76 | 42.22 | 42.24 | 482,836 | -0.93(-2.15%) |
Aug 22, 2017 | 42.73 | 43.26 | 42.73 | 43.17 | 293,701 | +0.53(+1.25%) |
Aug 21, 2017 | 42.73 | 43.03 | 42.52 | 42.64 | 477,057 | -0.32(-0.76%) |
Aug 18, 2017 | 42.59 | 43.29 | 42.41 | 42.96 | 265,807 | +0.05(+0.11%) |
Aug 17, 2017 | 43.91 | 44.07 | 42.89 | 42.92 | 258,318 | -1.02(-2.32%) |
Aug 16, 2017 | 44.82 | 44.86 | 43.56 | 43.93 | 265,655 | -0.39(-0.89%) |
Aug 15, 2017 | 44.93 | 44.95 | 44.07 | 44.33 | 190,536 | +0.56(+1.27%) |
Aug 14, 2017 | 43.56 | 43.87 | 43.31 | 43.77 | 235,375 | +0.60(+1.40%) |
Aug 11, 2017 | 43.77 | 44.03 | 43.10 | 43.17 | 289,099 | -0.02(-0.05%) |
Aug 10, 2017 | 44.03 | 44.10 | 43.17 | 43.19 | 610,977 | -1.18(-2.66%) |
Aug 09, 2017 | 43.70 | 44.45 | 43.61 | 44.38 | 663,474 | -0.67(-1.49%) |
Aug 08, 2017 | 44.79 | 45.56 | 44.71 | 45.05 | 350,621 | +0.46(+1.04%) |
Aug 07, 2017 | 44.86 | 45.07 | 44.56 | 44.58 | 206,129 | -0.23(-0.52%) |
Aug 04, 2017 | 44.51 | 45.26 | 44.47 | 44.82 | 1,077,363 | +1.20(+2.76%) |
Aug 03, 2017 | 44.44 | 44.44 | 43.59 | 43.61 | 525,912 | -1.37(-3.04%) |
Aug 02, 2017 | 44.95 | 45.02 | 44.51 | 44.98 | 488,487 | -0.09(-0.21%) |
Aug 01, 2017 | 46.65 | 46.67 | 45.02 | 45.07 | 735,044 | -0.97(-2.11%) |
Jul 31, 2017 | 46.62 | 46.72 | 46.00 | 46.04 | 232,930 | -0.14(-0.30%) |
Jul 28, 2017 | 46.95 | 46.95 | 46.09 | 46.18 | 252,296 | -0.81(-1.73%) |
Jul 27, 2017 | 47.04 | 47.41 | 46.78 | 46.99 | 261,282 | +0.63(+1.35%) |
Jul 26, 2017 | 46.95 | 47.12 | 45.99 | 46.37 | 401,069 | -0.19(-0.40%) |
Jul 25, 2017 | 45.93 | 46.65 | 45.90 | 46.55 | 702,649 | +1.78(+3.99%) |
Jul 24, 2017 | 44.54 | 44.85 | 44.33 | 44.77 | 263,256 | +0.44(+0.99%) |
Jul 21, 2017 | 44.26 | 44.42 | 43.93 | 44.33 | 284,542 | -0.49(-1.09%) |
Jul 20, 2017 | 44.51 | 45.07 | 44.26 | 44.82 | 274,830 | -0.46(-1.02%) |
Jul 19, 2017 | 45.26 | 45.51 | 45.05 | 45.28 | 148,747 | +0.00(+0.00%) |
Jul 18, 2017 | 45.65 | 45.86 | 45.28 | 45.28 | 518,683 | -1.20(-2.59%) |
Jul 17, 2017 | 46.88 | 46.97 | 46.18 | 46.48 | 196,674 | -0.44(-0.94%) |
Jul 14, 2017 | 46.02 | 47.13 | 45.95 | 46.92 | 262,146 | -0.14(-0.30%) |
Jul 13, 2017 | 46.58 | 47.48 | 46.56 | 47.06 | 504,815 | +0.88(+1.91%) |
Jul 12, 2017 | 46.23 | 46.72 | 46.09 | 46.18 | 487,133 | -0.93(-1.97%) |
Jul 11, 2017 | 47.43 | 47.62 | 46.92 | 47.11 | 355,990 | -0.32(-0.68%) |
Jul 10, 2017 | 47.39 | 47.67 | 47.18 | 47.43 | 202,662 | -0.16(-0.34%) |
Jul 07, 2017 | 47.50 | 47.76 | 47.27 | 47.60 | 314,172 | +0.83(+1.78%) |
Jul 06, 2017 | 46.72 | 47.34 | 46.58 | 46.76 | 398,764 | +1.09(+2.38%) |
Jul 05, 2017 | 45.93 | 46.04 | 45.47 | 45.67 | 346,936 | -0.12(-0.25%) |
Jul 03, 2017 | 45.09 | 46.16 | 45.05 | 45.79 | 390,309 | +0.56(+1.23%) |
Jun 30, 2017 | 45.19 | 45.51 | 44.95 | 45.23 | 289,939 | +0.32(+0.72%) |
Jun 29, 2017 | 45.30 | 45.44 | 44.60 | 44.91 | 471,047 | +1.09(+2.49%) |
Jun 28, 2017 | 43.61 | 44.31 | 43.59 | 43.82 | 328,866 | +0.49(+1.12%) |
Jun 27, 2017 | 42.87 | 43.63 | 42.78 | 43.33 | 308,365 | +1.34(+3.20%) |
Jun 26, 2017 | 42.01 | 42.13 | 41.71 | 41.99 | 277,496 | -0.53(-1.25%) |
Jun 23, 2017 | 42.85 | 42.87 | 42.38 | 42.52 | 205,035 | +0.09(+0.22%) |
Jun 22, 2017 | 42.54 | 42.96 | 42.41 | 42.43 | 209,935 | -0.32(-0.76%) |
Jun 21, 2017 | 43.17 | 43.40 | 42.64 | 42.75 | 211,819 | -0.21(-0.49%) |
Jun 20, 2017 | 43.54 | 43.54 | 42.87 | 42.96 | 288,506 | -1.18(-2.68%) |
Jun 19, 2017 | 43.98 | 44.31 | 43.87 | 44.14 | 259,508 | +0.16(+0.37%) |
Jun 16, 2017 | 44.24 | 44.33 | 43.89 | 43.98 | 187,809 | -0.21(-0.47%) |
Jun 15, 2017 | 44.31 | 44.51 | 44.00 | 44.19 | 250,760 | +0.12(+0.26%) |
Jun 14, 2017 | 44.49 | 44.65 | 43.66 | 44.07 | 671,232 | -2.04(-4.42%) |
Jun 13, 2017 | 46.55 | 46.65 | 46.02 | 46.11 | 149,186 | -0.12(-0.25%) |
Jun 12, 2017 | 46.39 | 46.44 | 45.46 | 46.23 | 228,859 | +0.05(+0.10%) |
Jun 09, 2017 | 46.46 | 46.62 | 45.90 | 46.18 | 308,089 | +0.21(+0.45%) |
Jun 08, 2017 | 45.63 | 46.23 | 45.60 | 45.97 | 347,910 | +0.42(+0.92%) |
Jun 07, 2017 | 45.27 | 45.70 | 44.93 | 45.56 | 453,115 | +0.56(+1.24%) |
Jun 06, 2017 | 44.75 | 45.03 | 44.56 | 45.00 | 446,000 | -0.72(-1.57%) |
Jun 05, 2017 | 45.67 | 45.74 | 45.35 | 45.72 | 186,152 | +0.86(+1.91%) |
Jun 02, 2017 | 45.30 | 45.49 | 44.69 | 44.86 | 542,489 | -1.69(-3.63%) |
Jun 01, 2017 | 46.99 | 47.04 | 46.46 | 46.55 | 314,387 | +0.05(+0.10%) |
May 31, 2017 | 46.90 | 46.90 | 46.23 | 46.51 | 336,300 | -0.37(-0.79%) |
May 30, 2017 | 46.97 | 47.25 | 46.81 | 46.88 | 211,991 | -0.72(-1.51%) |
May 26, 2017 | 47.46 | 47.83 | 47.27 | 47.60 | 213,949 | -0.19(-0.39%) |
May 25, 2017 | 48.13 | 48.40 | 47.78 | 47.78 | 169,671 | -0.09(-0.19%) |
May 24, 2017 | 48.34 | 48.69 | 47.83 | 47.87 | 284,613 | -0.81(-1.67%) |
May 23, 2017 | 47.55 | 48.75 | 47.43 | 48.69 | 294,109 | +0.95(+1.99%) |
May 22, 2017 | 47.71 | 47.85 | 47.53 | 47.73 | 288,932 | +0.35(+0.73%) |
May 19, 2017 | 47.76 | 48.15 | 47.27 | 47.39 | 274,591 | -0.25(-0.54%) |
May 18, 2017 | 47.27 | 47.92 | 47.06 | 47.64 | 341,785 | -0.21(-0.44%) |
May 17, 2017 | 48.59 | 48.89 | 47.50 | 47.85 | 974,662 | -2.18(-4.35%) |
May 16, 2017 | 50.49 | 50.49 | 49.52 | 50.03 | 720,351 | -0.49(-0.96%) |
May 15, 2017 | 50.56 | 50.91 | 50.38 | 50.52 | 189,852 | +0.32(+0.65%) |
May 12, 2017 | 50.63 | 50.68 | 50.03 | 50.19 | 324,331 | -1.16(-2.26%) |
May 11, 2017 | 51.91 | 52.05 | 51.19 | 51.35 | 245,039 | +0.02(+0.05%) |
May 10, 2017 | 50.75 | 51.70 | 50.56 | 51.33 | 259,607 | +0.16(+0.32%) |
May 09, 2017 | 51.44 | 51.72 | 51.14 | 51.16 | 268,175 | +0.07(+0.14%) |
May 08, 2017 | 50.52 | 51.23 | 50.52 | 51.09 | 330,079 | +0.81(+1.61%) |
May 05, 2017 | 50.19 | 50.77 | 50.10 | 50.28 | 278,880 | -0.12(-0.23%) |
May 04, 2017 | 50.63 | 51.05 | 50.40 | 50.40 | 483,721 | +0.70(+1.40%) |
May 03, 2017 | 49.19 | 49.96 | 48.99 | 49.70 | 544,049 | -0.14(-0.28%) |
May 02, 2017 | 50.65 | 50.72 | 49.68 | 49.84 | 221,464 | -0.74(-1.47%) |
May 01, 2017 | 49.87 | 51.03 | 49.26 | 50.59 | 374,867 | +1.27(+2.58%) |
Apr 28, 2017 | 50.26 | 50.33 | 49.24 | 49.31 | 323,550 | -0.30(-0.61%) |
Apr 27, 2017 | 50.03 | 50.26 | 49.36 | 49.61 | 210,557 | -0.05(-0.09%) |
Apr 26, 2017 | 50.35 | 50.47 | 49.59 | 49.66 | 295,849 | -0.79(-1.56%) |
Apr 25, 2017 | 49.54 | 50.52 | 49.24 | 50.45 | 365,545 | +1.76(+3.62%) |
Apr 24, 2017 | 49.10 | 49.24 | 48.45 | 48.69 | 409,489 | +0.67(+1.40%) |
Apr 21, 2017 | 47.67 | 48.04 | 47.18 | 48.01 | 320,302 | +0.09(+0.19%) |
Apr 20, 2017 | 47.78 | 48.43 | 47.56 | 47.92 | 283,766 | +0.51(+1.08%) |
Apr 19, 2017 | 47.36 | 47.80 | 47.29 | 47.41 | 678,377 | +0.72(+1.54%) |
Apr 18, 2017 | 47.69 | 48.01 | 46.34 | 46.69 | 561,728 | -1.81(-3.73%) |
Apr 17, 2017 | 48.13 | 48.82 | 48.06 | 48.50 | 254,414 | +0.37(+0.77%) |
Apr 13, 2017 | 48.20 | 48.78 | 47.83 | 48.13 | 411,203 | -0.44(-0.91%) |
Apr 12, 2017 | 49.31 | 49.57 | 48.48 | 48.57 | 619,348 | -0.86(-1.73%) |
Apr 11, 2017 | 50.14 | 50.26 | 49.13 | 49.43 | 616,468 | -1.39(-2.74%) |
Apr 10, 2017 | 51.00 | 51.16 | 50.42 | 50.82 | 292,683 | -0.72(-1.39%) |
Apr 07, 2017 | 50.19 | 51.60 | 49.66 | 51.54 | 661,498 | +0.56(+1.09%) |
Apr 06, 2017 | 50.86 | 51.79 | 50.68 | 50.98 | 202,179 | +0.28(+0.55%) |
Apr 05, 2017 | 51.74 | 51.98 | 50.56 | 50.70 | 416,951 | -0.51(-1.00%) |
Apr 04, 2017 | 50.75 | 51.26 | 50.47 | 51.21 | 325,414 | +0.86(+1.70%) |
Apr 03, 2017 | 51.93 | 52.00 | 50.12 | 50.35 | 557,738 | -1.51(-2.90%) |
Mar 31, 2017 | 52.51 | 52.58 | 51.81 | 51.86 | 359,297 | -0.51(-0.97%) |
Mar 30, 2017 | 51.47 | 52.44 | 51.47 | 52.37 | 304,710 | +1.23(+2.40%) |
Mar 29, 2017 | 51.72 | 51.72 | 51.12 | 51.14 | 427,490 | -0.97(-1.87%) |
Mar 28, 2017 | 50.61 | 52.25 | 50.61 | 52.11 | 411,378 | +1.02(+2.00%) |
Mar 27, 2017 | 50.56 | 51.35 | 50.38 | 51.09 | 462,008 | -0.70(-1.34%) |
Mar 24, 2017 | 52.21 | 52.37 | 51.47 | 51.79 | 424,862 | -0.56(-1.06%) |
Mar 23, 2017 | 51.74 | 52.80 | 51.56 | 52.35 | 571,098 | +0.25(+0.49%) |
Mar 22, 2017 | 51.88 | 52.30 | 51.35 | 52.09 | 563,021 | -0.65(-1.23%) |
Mar 21, 2017 | 54.22 | 54.22 | 52.49 | 52.74 | 486,960 | -1.29(-2.38%) |
Mar 20, 2017 | 54.85 | 54.96 | 53.88 | 54.03 | 391,213 | -0.71(-1.29%) |
Mar 17, 2017 | 55.45 | 55.59 | 54.62 | 54.73 | 349,133 | -1.03(-1.85%) |
Mar 16, 2017 | 55.64 | 56.17 | 55.47 | 55.76 | 448,117 | +0.78(+1.41%) |
Mar 15, 2017 | 56.34 | 56.54 | 54.50 | 54.99 | 1,057,815 | -2.02(-3.54%) |
Mar 14, 2017 | 57.56 | 57.61 | 56.66 | 57.00 | 445,452 | -0.93(-1.60%) |
Mar 13, 2017 | 57.42 | 57.93 | 57.07 | 57.93 | 395,368 | +1.11(+1.96%) |
Mar 10, 2017 | 57.00 | 57.68 | 56.75 | 56.82 | 566,699 | -0.63(-1.09%) |
Mar 09, 2017 | 56.75 | 57.54 | 56.54 | 57.44 | 859,797 | +1.30(+2.31%) |
Mar 08, 2017 | 56.73 | 56.86 | 55.89 | 56.15 | 721,667 | +0.90(+1.64%) |
Mar 07, 2017 | 55.17 | 55.45 | 54.85 | 55.24 | 254,347 | +0.51(+0.93%) |
Mar 06, 2017 | 54.25 | 55.06 | 54.25 | 54.73 | 272,836 | +0.76(+1.42%) |
Mar 03, 2017 | 54.11 | 55.03 | 53.97 | 53.97 | 494,823 | -0.35(-0.64%) |
Mar 02, 2017 | 54.41 | 54.94 | 54.15 | 54.32 | 413,042 | +0.53(+0.99%) |
Mar 01, 2017 | 53.84 | 54.43 | 53.69 | 53.78 | 454,756 | +2.60(+5.07%) |
Feb 28, 2017 | 51.51 | 51.75 | 50.82 | 51.19 | 353,816 | -0.58(-1.12%) |
Feb 27, 2017 | 51.19 | 51.88 | 51.05 | 51.77 | 340,014 | +0.81(+1.59%) |
Feb 24, 2017 | 51.72 | 51.86 | 50.75 | 50.96 | 515,824 | -1.67(-3.17%) |
Feb 23, 2017 | 52.79 | 53.09 | 52.58 | 52.62 | 238,938 | -0.51(-0.96%) |
Feb 22, 2017 | 52.49 | 54.08 | 52.46 | 53.13 | 399,151 | -0.30(-0.56%) |
Feb 21, 2017 | 53.92 | 54.06 | 52.74 | 53.44 | 342,173 | +0.30(+0.57%) |
Feb 17, 2017 | 53.13 | 53.13 | 53.13 | 0 | -0.90(-1.67%) | |
Feb 16, 2017 | 54.62 | 54.76 | 53.27 | 54.04 | 416,307 | -0.95(-1.73%) |
Feb 15, 2017 | 55.27 | 55.43 | 54.62 | 54.99 | 422,579 | +0.74(+1.37%) |
Feb 14, 2017 | 53.18 | 55.13 | 53.18 | 54.25 | 690,843 | +1.18(+2.23%) |
Feb 13, 2017 | 53.30 | 53.71 | 53.04 | 53.06 | 335,181 | +0.53(+1.01%) |
Feb 10, 2017 | 53.39 | 53.41 | 52.35 | 52.53 | 441,685 | +0.09(+0.18%) |
Feb 09, 2017 | 51.81 | 52.67 | 51.56 | 52.44 | 523,953 | +1.65(+3.24%) |
Feb 08, 2017 | 51.81 | 51.81 | 50.70 | 50.79 | 623,820 | -2.16(-4.07%) |
Feb 07, 2017 | 54.06 | 54.41 | 52.39 | 52.95 | 457,580 | -1.14(-2.10%) |
Feb 06, 2017 | 54.08 | 54.92 | 53.53 | 54.08 | 387,841 | -1.02(-1.85%) |
Feb 03, 2017 | 54.41 | 55.80 | 53.90 | 55.10 | 340,843 | +0.12(+0.21%) |
Feb 02, 2017 | 53.83 | 55.08 | 53.53 | 54.99 | 288,756 | +0.02(+0.04%) |
Feb 01, 2017 | 55.01 | 55.66 | 54.39 | 54.96 | 348,407 | +1.07(+1.98%) |
Jan 31, 2017 | 55.03 | 55.13 | 53.53 | 53.90 | 396,712 | -1.14(-2.06%) |
Jan 30, 2017 | 54.85 | 55.17 | 54.45 | 55.03 | 286,712 | +0.39(+0.72%) |
Jan 27, 2017 | 54.96 | 55.13 | 54.34 | 54.64 | 297,629 | -0.51(-0.92%) |
Jan 26, 2017 | 55.57 | 56.45 | 55.13 | 55.15 | 348,758 | -0.58(-1.04%) |
Jan 25, 2017 | 55.15 | 56.08 | 54.69 | 55.73 | 525,230 | +2.06(+3.84%) |
Jan 24, 2017 | 53.16 | 54.36 | 52.69 | 53.67 | 860,416 | +1.07(+2.03%) |
Jan 23, 2017 | 53.81 | 54.18 | 51.70 | 52.60 | 755,176 | -1.67(-3.07%) |
Jan 20, 2017 | 54.43 | 55.20 | 53.85 | 54.27 | 559,384 | +0.28(+0.51%) |
Jan 19, 2017 | 53.64 | 54.80 | 53.48 | 53.99 | 480,908 | +1.11(+2.10%) |
Jan 18, 2017 | 51.91 | 53.02 | 51.72 | 52.88 | 325,904 | +1.88(+3.68%) |
Jan 17, 2017 | 50.63 | 51.72 | 50.49 | 51.00 | 398,991 | -1.58(-3.00%) |
Jan 13, 2017 | 52.58 | 52.58 | 52.58 | 0 | +0.76(+1.48%) | |
Jan 12, 2017 | 50.77 | 51.93 | 50.26 | 51.81 | 435,845 | +0.23(+0.45%) |
Jan 11, 2017 | 51.88 | 52.46 | 50.86 | 51.58 | 419,257 | -0.56(-1.07%) |
Jan 10, 2017 | 52.28 | 52.62 | 51.84 | 52.14 | 178,155 | +0.23(+0.45%) |
Jan 09, 2017 | 51.93 | 52.39 | 51.70 | 51.91 | 325,880 | -1.32(-2.48%) |
Jan 06, 2017 | 52.93 | 53.32 | 52.32 | 53.23 | 480,911 | +1.39(+2.68%) |
Jan 05, 2017 | 53.85 | 54.24 | 51.76 | 51.84 | 602,876 | -2.55(-4.69%) |
Jan 04, 2017 | 54.80 | 55.20 | 54.18 | 54.39 | 476,331 | -0.49(-0.89%) |
Jan 03, 2017 | 56.75 | 57.00 | 54.48 | 54.87 | 552,393 | -0.70(-1.25%) |
Dec 30, 2016 | 55.57 | 55.57 | 55.57 | 0 | -0.44(-0.79%) | |
Dec 29, 2016 | 56.24 | 56.33 | 55.47 | 56.01 | 463,878 | -0.56(-0.98%) |
Dec 28, 2016 | 57.56 | 57.77 | 56.03 | 56.56 | 448,667 | -1.27(-2.20%) |
Dec 27, 2016 | 58.14 | 58.39 | 57.79 | 57.84 | 245,604 | +0.56(+0.97%) |
Dec 23, 2016 | 57.28 | 57.28 | 57.28 | 0 | -0.35(-0.60%) | |
Dec 22, 2016 | 57.98 | 58.05 | 57.35 | 57.63 | 448,308 | +0.37(+0.65%) |
Dec 21, 2016 | 57.84 | 58.18 | 57.21 | 57.26 | 257,573 | -0.81(-1.40%) |
Dec 20, 2016 | 58.46 | 58.70 | 57.93 | 58.07 | 328,275 | +0.81(+1.42%) |
Dec 19, 2016 | 57.91 | 58.21 | 56.98 | 57.26 | 654,973 | -1.83(-3.10%) |
Dec 16, 2016 | 58.46 | 59.67 | 58.00 | 59.09 | 910,158 | +0.32(+0.55%) |
Dec 15, 2016 | 58.56 | 59.32 | 57.42 | 58.77 | 822,113 | -0.88(-1.48%) |
Dec 14, 2016 | 56.38 | 59.65 | 56.15 | 59.65 | 1,172,549 | +1.97(+3.41%) |
Dec 13, 2016 | 57.42 | 58.77 | 57.21 | 57.68 | 676,883 | -0.74(-1.27%) |
Dec 12, 2016 | 59.07 | 59.58 | 58.26 | 58.42 | 581,854 | -0.21(-0.36%) |
Dec 09, 2016 | 57.07 | 59.02 | 56.77 | 58.63 | 831,215 | +2.06(+3.65%) |
Dec 08, 2016 | 56.29 | 56.84 | 56.12 | 56.56 | 796,737 | +1.88(+3.43%) |
Dec 07, 2016 | 55.47 | 55.47 | 54.34 | 54.69 | 524,918 | -1.34(-2.40%) |
Dec 06, 2016 | 55.61 | 56.42 | 55.32 | 56.03 | 425,072 | +0.07(+0.12%) |
Dec 05, 2016 | 56.68 | 57.37 | 54.69 | 55.96 | 648,374 | +0.19(+0.33%) |
Dec 02, 2016 | 56.36 | 56.45 | 54.92 | 55.78 | 639,167 | -1.18(-2.07%) |
Dec 01, 2016 | 57.42 | 58.58 | 56.68 | 56.96 | 1,136,035 | +1.65(+2.97%) |
Nov 30, 2016 | 55.75 | 56.24 | 54.29 | 55.31 | 988,642 | +2.50(+4.74%) |
Nov 29, 2016 | 53.74 | 54.06 | 52.49 | 52.81 | 506,213 | -0.58(-1.09%) |
Nov 28, 2016 | 53.88 | 54.22 | 53.38 | 53.39 | 489,550 | -1.23(-2.25%) |
Nov 25, 2016 | 54.11 | 55.20 | 53.99 | 54.62 | 285,808 | -0.23(-0.42%) |
Nov 23, 2016 | 54.85 | 54.85 | 54.85 | 0 | +0.58(+1.07%) | |
Nov 22, 2016 | 53.57 | 54.52 | 53.37 | 54.27 | 472,892 | +0.14(+0.26%) |
Nov 21, 2016 | 54.08 | 54.52 | 53.76 | 54.13 | 576,154 | -0.42(-0.76%) |
Nov 18, 2016 | 53.57 | 55.27 | 53.09 | 54.55 | 1,033,254 | +0.44(+0.81%) |
Nov 17, 2016 | 53.18 | 54.36 | 53.00 | 54.11 | 809,879 | +2.29(+4.43%) |
Nov 16, 2016 | 52.74 | 52.95 | 51.70 | 51.81 | 548,038 | -1.48(-2.78%) |
Nov 15, 2016 | 52.95 | 53.44 | 52.09 | 53.30 | 569,638 | -0.76(-1.41%) |
Nov 14, 2016 | 54.11 | 54.85 | 52.37 | 54.06 | 1,077,667 | +0.95(+1.79%) |
Nov 11, 2016 | 51.98 | 53.64 | 51.87 | 53.11 | 762,219 | +0.93(+1.78%) |
Nov 10, 2016 | 50.77 | 52.25 | 49.61 | 52.18 | 1,074,593 | +2.18(+4.36%) |
Nov 09, 2016 | 47.27 | 50.40 | 47.20 | 50.01 | 1,110,770 | +5.54(+12.45%) |
Nov 08, 2016 | 43.52 | 44.79 | 43.31 | 44.47 | 315,542 | +0.56(+1.27%) |
Nov 07, 2016 | 43.80 | 44.05 | 43.52 | 43.91 | 174,496 | +1.07(+2.49%) |
Nov 04, 2016 | 43.29 | 43.42 | 42.78 | 42.85 | 338,364 | -1.11(-2.53%) |
Nov 03, 2016 | 43.75 | 44.12 | 43.54 | 43.96 | 333,938 | +1.02(+2.37%) |
Nov 02, 2016 | 43.26 | 43.54 | 42.47 | 42.94 | 361,727 | -0.63(-1.44%) |
Nov 01, 2016 | 44.47 | 44.68 | 43.01 | 43.56 | 423,526 | -0.05(-0.11%) |
Oct 31, 2016 | 43.98 | 44.12 | 43.56 | 43.61 | 231,797 | -0.79(-1.77%) |
Oct 28, 2016 | 44.49 | 44.51 | 43.91 | 44.40 | 505,456 | +0.30(+0.68%) |
Oct 27, 2016 | 43.82 | 44.75 | 43.77 | 44.10 | 424,126 | +1.46(+3.42%) |
Oct 26, 2016 | 42.47 | 42.85 | 42.13 | 42.64 | 288,440 | +0.72(+1.71%) |
Oct 25, 2016 | 42.38 | 42.38 | 41.41 | 41.92 | 184,293 | -0.21(-0.49%) |
Oct 24, 2016 | 41.48 | 42.59 | 41.48 | 42.13 | 359,441 | +0.53(+1.28%) |
Oct 21, 2016 | 41.46 | 42.06 | 41.27 | 41.59 | 287,173 | -0.25(-0.61%) |
Oct 20, 2016 | 41.32 | 42.03 | 41.22 | 41.85 | 215,427 | -0.07(-0.17%) |
Oct 19, 2016 | 42.54 | 42.57 | 41.69 | 41.92 | 323,389 | -0.19(-0.44%) |
Oct 18, 2016 | 43.01 | 43.05 | 42.08 | 42.10 | 325,093 | -0.32(-0.76%) |
Oct 17, 2016 | 42.82 | 42.83 | 42.20 | 42.43 | 291,506 | -0.88(-2.03%) |
Oct 14, 2016 | 42.71 | 43.38 | 42.08 | 43.31 | 293,295 | +1.69(+4.06%) |
Oct 13, 2016 | 41.41 | 41.69 | 41.15 | 41.62 | 383,695 | -0.46(-1.10%) |
Oct 12, 2016 | 42.38 | 42.75 | 42.01 | 42.08 | 348,134 | -0.14(-0.33%) |
Oct 11, 2016 | 42.20 | 42.43 | 41.52 | 42.22 | 335,369 | +0.30(+0.72%) |
Oct 10, 2016 | 42.13 | 42.49 | 41.90 | 41.92 | 304,868 | +0.74(+1.80%) |
Oct 07, 2016 | 41.22 | 41.97 | 40.88 | 41.18 | 314,361 | -0.12(-0.28%) |
Oct 06, 2016 | 41.20 | 41.41 | 40.53 | 41.29 | 394,193 | +0.72(+1.77%) |
Oct 05, 2016 | 40.18 | 41.00 | 40.16 | 40.57 | 636,133 | +0.51(+1.27%) |
Oct 04, 2016 | 38.81 | 40.11 | 38.65 | 40.06 | 415,359 | +1.37(+3.53%) |
Oct 03, 2016 | 37.96 | 38.73 | 37.89 | 38.70 | 270,796 | +0.44(+1.15%) |
Sep 30, 2016 | 37.47 | 38.81 | 37.40 | 38.26 | 366,595 | +0.88(+2.36%) |
Sep 29, 2016 | 38.33 | 38.35 | 37.08 | 37.38 | 352,650 | -0.14(-0.37%) |
Sep 28, 2016 | 37.52 | 37.75 | 37.01 | 37.52 | 339,123 | +0.14(+0.37%) |
Sep 27, 2016 | 37.45 | 37.97 | 37.26 | 37.38 | 365,364 | -0.86(-2.24%) |
Sep 26, 2016 | 38.70 | 38.72 | 38.07 | 38.23 | 235,144 | -0.72(-1.84%) |
Sep 23, 2016 | 38.72 | 39.02 | 38.51 | 38.95 | 116,050 | +0.05(+0.12%) |
Sep 22, 2016 | 39.11 | 39.23 | 38.54 | 38.91 | 349,382 | -0.81(-2.04%) |
Sep 21, 2016 | 40.92 | 41.25 | 39.72 | 39.72 | 613,361 | -1.04(-2.56%) |
Sep 20, 2016 | 40.46 | 40.85 | 40.02 | 40.76 | 296,549 | -0.49(-1.18%) |
Sep 19, 2016 | 41.02 | 41.25 | 40.71 | 41.25 | 169,781 | +0.44(+1.08%) |
Sep 16, 2016 | 40.99 | 41.29 | 40.78 | 40.81 | 313,709 | -0.97(-2.33%) |
Sep 15, 2016 | 41.90 | 42.41 | 41.48 | 41.78 | 534,541 | +0.51(+1.24%) |
Sep 14, 2016 | 41.48 | 41.48 | 40.67 | 41.27 | 371,063 | -0.16(-0.39%) |
Sep 13, 2016 | 39.83 | 42.08 | 39.74 | 41.43 | 844,198 | +1.32(+3.29%) |
Sep 12, 2016 | 40.32 | 40.48 | 39.88 | 40.11 | 688,962 | -0.07(-0.17%) |
Sep 09, 2016 | 39.65 | 40.25 | 39.65 | 40.18 | 874,540 | +1.90(+4.96%) |
Sep 08, 2016 | 37.42 | 38.70 | 37.12 | 38.28 | 635,560 | +1.41(+3.83%) |
Sep 07, 2016 | 36.29 | 36.89 | 36.22 | 36.87 | 355,296 | +0.07(+0.19%) |
Sep 06, 2016 | 37.61 | 37.70 | 36.47 | 36.80 | 547,591 | -0.81(-2.16%) |
Sep 02, 2016 | 37.38 | 37.61 | 37.61 | 37.61 | 534,128 | +0.86(+2.33%) |