Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 53.31 | 53.31 | 52.59 | 52.72 | 134,750 | -0.64(-1.19%) |
Sep 28, 2017 | 54.63 | 54.63 | 53.27 | 53.36 | 171,427 | -1.14(-2.10%) |
Sep 27, 2017 | 52.81 | 54.63 | 52.30 | 54.50 | 118,053 | +2.07(+3.96%) |
Sep 26, 2017 | 52.09 | 52.76 | 52.04 | 52.42 | 74,538 | +0.38(+0.73%) |
Sep 25, 2017 | 51.87 | 52.34 | 51.41 | 52.04 | 89,617 | +0.17(+0.33%) |
Sep 22, 2017 | 50.99 | 51.92 | 50.99 | 51.87 | 85,471 | +1.10(+2.17%) |
Sep 21, 2017 | 50.99 | 51.24 | 50.73 | 50.77 | 73,130 | +0.00(+0.00%) |
Sep 20, 2017 | 50.48 | 50.99 | 50.22 | 50.77 | 78,545 | +0.30(+0.59%) |
Sep 19, 2017 | 50.43 | 50.67 | 50.31 | 50.48 | 58,361 | -0.04(-0.08%) |
Sep 18, 2017 | 50.65 | 50.90 | 50.18 | 50.52 | 175,633 | +0.04(+0.08%) |
Sep 15, 2017 | 49.88 | 50.56 | 49.33 | 50.48 | 280,748 | +0.64(+1.27%) |
Sep 14, 2017 | 50.31 | 51.62 | 49.44 | 49.84 | 140,506 | -0.51(-1.01%) |
Sep 13, 2017 | 50.22 | 50.46 | 50.05 | 50.35 | 141,350 | +0.00(+0.00%) |
Sep 12, 2017 | 50.14 | 50.35 | 49.67 | 50.35 | 42,188 | +0.38(+0.76%) |
Sep 11, 2017 | 49.55 | 50.01 | 49.25 | 49.97 | 46,806 | +0.76(+1.55%) |
Sep 08, 2017 | 49.04 | 49.71 | 48.91 | 49.21 | 68,801 | +0.00(+0.00%) |
Sep 07, 2017 | 49.55 | 49.55 | 48.61 | 49.21 | 113,620 | -0.30(-0.60%) |
Sep 06, 2017 | 49.93 | 50.01 | 49.29 | 49.50 | 71,341 | -0.25(-0.51%) |
Sep 05, 2017 | 50.94 | 50.94 | 49.76 | 49.76 | 64,783 | -1.31(-2.57%) |
Sep 01, 2017 | 51.20 | 51.20 | 50.86 | 51.07 | 40,313 | +0.04(+0.08%) |
Aug 31, 2017 | 50.75 | 51.24 | 50.31 | 51.03 | 66,057 | +0.59(+1.18%) |
Aug 30, 2017 | 50.18 | 50.56 | 49.97 | 50.43 | 76,756 | +0.21(+0.42%) |
Aug 29, 2017 | 50.14 | 50.48 | 50.05 | 50.22 | 70,440 | -0.08(-0.17%) |
Aug 28, 2017 | 50.48 | 50.56 | 50.10 | 50.31 | 87,953 | -0.17(-0.34%) |
Aug 25, 2017 | 50.65 | 50.73 | 49.88 | 50.48 | 75,994 | -0.04(-0.08%) |
Aug 24, 2017 | 51.20 | 51.41 | 50.39 | 50.52 | 69,408 | -0.55(-1.08%) |
Aug 23, 2017 | 51.28 | 51.49 | 50.94 | 51.07 | 46,686 | -0.55(-1.07%) |
Aug 22, 2017 | 51.24 | 51.75 | 51.20 | 51.62 | 48,427 | +0.55(+1.08%) |
Aug 21, 2017 | 50.77 | 51.54 | 50.77 | 51.07 | 99,086 | +0.00(+0.00%) |
Aug 18, 2017 | 51.92 | 52.30 | 51.03 | 51.07 | 128,796 | -1.10(-2.11%) |
Aug 17, 2017 | 53.02 | 53.48 | 52.13 | 52.17 | 93,475 | -1.44(-2.69%) |
Aug 16, 2017 | 53.89 | 54.16 | 53.36 | 53.61 | 71,135 | +0.17(+0.32%) |
Aug 15, 2017 | 54.42 | 54.80 | 53.40 | 53.44 | 82,080 | -1.10(-2.02%) |
Aug 14, 2017 | 53.78 | 54.54 | 53.74 | 54.54 | 84,825 | +1.14(+2.14%) |
Aug 11, 2017 | 54.08 | 54.16 | 53.23 | 53.40 | 121,771 | -0.51(-0.94%) |
Aug 10, 2017 | 54.46 | 54.58 | 53.86 | 53.91 | 75,836 | -0.76(-1.39%) |
Aug 09, 2017 | 54.75 | 55.09 | 54.28 | 54.67 | 98,691 | -0.25(-0.46%) |
Aug 08, 2017 | 54.75 | 55.69 | 54.13 | 54.92 | 79,376 | +0.08(+0.15%) |
Aug 07, 2017 | 55.64 | 55.69 | 54.63 | 54.84 | 64,769 | -0.93(-1.67%) |
Aug 04, 2017 | 55.22 | 55.77 | 55.05 | 55.77 | 56,523 | +0.59(+1.07%) |
Aug 03, 2017 | 55.22 | 55.35 | 54.71 | 55.18 | 84,415 | -0.04(-0.08%) |
Aug 02, 2017 | 55.52 | 56.19 | 54.69 | 55.22 | 82,849 | -0.47(-0.84%) |
Aug 01, 2017 | 55.64 | 55.85 | 55.26 | 55.69 | 61,545 | +0.17(+0.30%) |
Jul 31, 2017 | 55.98 | 55.98 | 55.13 | 55.52 | 102,008 | -0.42(-0.76%) |
Jul 28, 2017 | 54.63 | 56.11 | 54.50 | 55.94 | 69,308 | +1.36(+2.48%) |
Jul 27, 2017 | 55.05 | 55.05 | 54.42 | 54.58 | 74,665 | -0.28(-0.51%) |
Jul 26, 2017 | 55.46 | 55.62 | 54.82 | 54.86 | 68,669 | -0.42(-0.76%) |
Jul 25, 2017 | 55.03 | 55.46 | 54.48 | 55.29 | 70,801 | +0.55(+1.00%) |
Jul 24, 2017 | 55.29 | 55.52 | 54.44 | 54.74 | 54,612 | -0.55(-0.99%) |
Jul 21, 2017 | 55.84 | 56.30 | 55.29 | 55.29 | 146,597 | -0.13(-0.23%) |
Jul 20, 2017 | 55.75 | 54.99 | 55.41 | 90,078 | +0.04(+0.08%) | |
Jul 19, 2017 | 54.40 | 55.46 | 54.40 | 55.37 | 94,047 | +1.10(+2.02%) |
Jul 18, 2017 | 54.19 | 54.70 | 53.72 | 54.27 | 71,657 | -0.08(-0.16%) |
Jul 17, 2017 | 54.27 | 54.53 | 53.98 | 54.36 | 107,601 | +0.08(+0.16%) |
Jul 14, 2017 | 53.93 | 54.44 | 53.76 | 54.27 | 71,131 | +0.17(+0.31%) |
Jul 13, 2017 | 54.10 | 54.19 | 53.51 | 54.10 | 66,524 | +0.00(+0.00%) |
Jul 12, 2017 | 54.48 | 55.50 | 54.10 | 54.10 | 86,412 | +0.08(+0.16%) |
Jul 11, 2017 | 54.06 | 54.36 | 53.30 | 54.02 | 131,579 | +0.04(+0.08%) |
Jul 10, 2017 | 54.36 | 54.51 | 53.68 | 53.98 | 93,158 | -0.55(-1.01%) |
Jul 07, 2017 | 54.19 | 54.65 | 53.47 | 54.53 | 97,590 | +0.51(+0.94%) |
Jul 06, 2017 | 54.44 | 54.70 | 53.79 | 54.02 | 132,986 | -0.72(-1.31%) |
Jul 05, 2017 | 54.74 | 54.86 | 53.40 | 54.74 | 165,825 | +1.56(+2.94%) |
Jul 03, 2017 | 51.87 | 53.39 | 51.23 | 53.17 | 80,042 | +1.44(+2.78%) |
Jun 30, 2017 | 51.74 | 51.87 | 51.02 | 51.74 | 136,058 | +0.08(+0.16%) |
Jun 29, 2017 | 52.50 | 52.50 | 51.23 | 51.65 | 88,291 | -0.84(-1.61%) |
Jun 28, 2017 | 52.50 | 52.58 | 52.16 | 52.50 | 241,418 | +0.25(+0.49%) |
Jun 27, 2017 | 52.92 | 52.96 | 52.16 | 52.25 | 120,946 | -0.80(-1.51%) |
Jun 26, 2017 | 53.51 | 53.81 | 52.92 | 53.05 | 59,616 | -0.34(-0.63%) |
Jun 23, 2017 | 53.60 | 54.10 | 53.17 | 53.39 | 214,939 | -0.17(-0.32%) |
Jun 22, 2017 | 54.10 | 54.23 | 53.43 | 53.55 | 156,271 | -0.59(-1.09%) |
Jun 21, 2017 | 54.19 | 54.53 | 54.10 | 54.15 | 75,077 | -0.08(-0.16%) |
Jun 20, 2017 | 54.31 | 54.48 | 54.06 | 54.23 | 73,233 | -0.21(-0.39%) |
Jun 19, 2017 | 54.61 | 54.63 | 54.15 | 54.44 | 83,936 | +0.00(+0.00%) |
Jun 16, 2017 | 54.53 | 54.70 | 53.89 | 54.44 | 245,447 | -0.46(-0.85%) |
Jun 15, 2017 | 54.40 | 55.18 | 54.40 | 54.91 | 76,829 | -0.08(-0.15%) |
Jun 14, 2017 | 55.46 | 55.46 | 54.65 | 54.99 | 74,990 | -0.30(-0.53%) |
Jun 13, 2017 | 55.75 | 56.05 | 55.08 | 55.29 | 117,455 | -0.63(-1.13%) |
Jun 12, 2017 | 55.03 | 56.22 | 55.03 | 55.92 | 124,150 | +0.84(+1.53%) |
Jun 09, 2017 | 55.08 | 55.29 | 54.74 | 55.08 | 142,310 | +0.08(+0.15%) |
Jun 08, 2017 | 53.64 | 55.16 | 53.30 | 54.99 | 122,813 | +1.27(+2.36%) |
Jun 07, 2017 | 53.93 | 54.27 | 53.22 | 53.72 | 81,234 | -0.13(-0.24%) |
Jun 06, 2017 | 54.99 | 55.29 | 53.83 | 53.85 | 85,699 | -1.60(-2.89%) |
Jun 05, 2017 | 55.20 | 56.30 | 54.70 | 55.46 | 119,565 | +0.08(+0.15%) |
Jun 02, 2017 | 54.82 | 56.26 | 54.82 | 55.37 | 72,227 | +0.63(+1.16%) |
Jun 01, 2017 | 54.23 | 54.78 | 53.68 | 54.74 | 92,844 | +0.89(+1.65%) |
May 31, 2017 | 54.44 | 54.44 | 53.68 | 53.85 | 167,697 | -0.38(-0.70%) |
May 30, 2017 | 53.68 | 54.31 | 53.60 | 54.23 | 73,362 | +0.30(+0.55%) |
May 26, 2017 | 53.64 | 53.98 | 53.47 | 53.93 | 62,424 | +0.08(+0.16%) |
May 25, 2017 | 53.98 | 54.23 | 53.17 | 53.85 | 75,893 | +0.04(+0.08%) |
May 24, 2017 | 54.53 | 54.70 | 53.72 | 53.81 | 63,084 | -0.38(-0.70%) |
May 23, 2017 | 54.57 | 54.70 | 53.93 | 54.19 | 56,408 | -0.13(-0.23%) |
May 22, 2017 | 53.85 | 54.40 | 53.72 | 54.31 | 65,281 | +0.76(+1.42%) |
May 19, 2017 | 53.60 | 54.19 | 53.30 | 53.55 | 123,780 | -0.04(-0.08%) |
May 18, 2017 | 53.60 | 53.89 | 52.93 | 53.60 | 104,185 | -0.25(-0.47%) |
May 17, 2017 | 53.39 | 54.02 | 53.01 | 53.85 | 149,512 | -0.30(-0.55%) |
May 16, 2017 | 54.78 | 55.37 | 53.98 | 54.15 | 63,615 | -0.51(-0.93%) |
May 15, 2017 | 55.16 | 55.41 | 54.40 | 54.65 | 84,210 | -0.25(-0.46%) |
May 12, 2017 | 55.41 | 55.54 | 54.78 | 54.91 | 68,085 | -0.80(-1.44%) |
May 11, 2017 | 56.09 | 56.09 | 55.08 | 55.71 | 71,854 | -0.59(-1.05%) |
May 10, 2017 | 56.00 | 56.60 | 55.92 | 56.30 | 110,860 | +0.04(+0.08%) |
May 09, 2017 | 56.43 | 56.43 | 55.75 | 56.26 | 85,066 | -0.13(-0.22%) |
May 08, 2017 | 56.72 | 56.85 | 55.96 | 56.38 | 63,406 | -0.34(-0.60%) |
May 05, 2017 | 57.02 | 57.02 | 56.09 | 56.72 | 78,490 | -0.17(-0.30%) |
May 04, 2017 | 56.85 | 56.98 | 56.00 | 56.89 | 57,039 | +0.34(+0.60%) |
May 03, 2017 | 57.06 | 57.40 | 56.43 | 56.55 | 73,488 | -0.93(-1.62%) |
May 02, 2017 | 57.99 | 58.20 | 57.19 | 57.48 | 86,972 | -0.38(-0.66%) |
May 01, 2017 | 58.03 | 58.16 | 57.27 | 57.86 | 74,001 | -0.04(-0.07%) |
Apr 28, 2017 | 59.76 | 59.76 | 57.57 | 57.91 | 175,214 | -3.25(-5.32%) |
Apr 27, 2017 | 59.93 | 61.33 | 59.72 | 61.16 | 185,157 | +1.33(+2.22%) |
Apr 26, 2017 | 58.65 | 60.04 | 58.65 | 59.83 | 111,720 | +1.01(+1.72%) |
Apr 25, 2017 | 59.33 | 58.36 | 58.82 | 91,011 | +0.59(+1.01%) | |
Apr 24, 2017 | 58.02 | 58.36 | 57.47 | 58.23 | 90,248 | +1.31(+2.29%) |
Apr 21, 2017 | 57.47 | 58.10 | 56.88 | 56.92 | 140,226 | -0.72(-1.24%) |
Apr 20, 2017 | 56.63 | 57.68 | 56.35 | 57.64 | 86,760 | +1.18(+2.09%) |
Apr 19, 2017 | 55.91 | 56.63 | 55.81 | 56.46 | 73,553 | +0.84(+1.52%) |
Apr 18, 2017 | 55.36 | 55.74 | 55.20 | 55.62 | 57,549 | +0.04(+0.08%) |
Apr 17, 2017 | 54.61 | 55.66 | 54.56 | 55.58 | 73,454 | +1.01(+1.85%) |
Apr 13, 2017 | 54.48 | 54.82 | 53.94 | 54.56 | 117,750 | -0.17(-0.31%) |
Apr 12, 2017 | 56.00 | 56.04 | 54.56 | 54.73 | 86,563 | -1.52(-2.70%) |
Apr 11, 2017 | 55.03 | 56.29 | 54.90 | 56.25 | 94,045 | +1.10(+1.99%) |
Apr 10, 2017 | 54.99 | 55.83 | 54.56 | 55.15 | 117,557 | +0.04(+0.08%) |
Apr 07, 2017 | 54.82 | 55.26 | 54.48 | 55.11 | 223,591 | +0.25(+0.46%) |
Apr 06, 2017 | 54.69 | 55.18 | 54.33 | 54.86 | 93,036 | +0.29(+0.54%) |
Apr 05, 2017 | 55.32 | 55.87 | 54.48 | 54.56 | 146,877 | -0.46(-0.84%) |
Apr 04, 2017 | 54.86 | 55.76 | 54.61 | 55.03 | 104,768 | +0.17(+0.31%) |
Apr 03, 2017 | 57.22 | 57.22 | 54.82 | 54.86 | 117,209 | -2.15(-3.77%) |
Mar 31, 2017 | 55.91 | 57.43 | 55.83 | 57.01 | 209,352 | +1.05(+1.88%) |
Mar 30, 2017 | 56.12 | 56.59 | 55.85 | 55.95 | 98,799 | -0.08(-0.15%) |
Mar 29, 2017 | 55.66 | 56.08 | 55.45 | 56.04 | 181,469 | +0.42(+0.76%) |
Mar 28, 2017 | 55.41 | 55.70 | 55.11 | 55.62 | 132,483 | +0.00(+0.00%) |
Mar 27, 2017 | 54.31 | 55.70 | 54.31 | 55.62 | 145,384 | +0.46(+0.84%) |
Mar 24, 2017 | 55.95 | 55.95 | 54.86 | 55.15 | 94,547 | -0.51(-0.91%) |
Mar 23, 2017 | 55.03 | 55.95 | 54.56 | 55.66 | 149,889 | +0.51(+0.92%) |
Mar 22, 2017 | 55.58 | 55.74 | 54.77 | 55.15 | 98,722 | -0.59(-1.06%) |
Mar 21, 2017 | 57.51 | 57.51 | 55.66 | 55.74 | 64,995 | -1.43(-2.51%) |
Mar 20, 2017 | 58.95 | 59.01 | 57.01 | 57.18 | 115,258 | -1.81(-3.07%) |
Mar 17, 2017 | 57.56 | 59.37 | 57.22 | 58.99 | 429,002 | +1.10(+1.89%) |
Mar 16, 2017 | 57.64 | 57.98 | 56.92 | 57.89 | 103,547 | +0.42(+0.73%) |
Mar 15, 2017 | 56.21 | 57.64 | 56.00 | 57.47 | 106,557 | +1.43(+2.56%) |
Mar 14, 2017 | 56.97 | 57.18 | 55.83 | 56.04 | 111,897 | -1.43(-2.49%) |
Mar 13, 2017 | 56.04 | 57.56 | 56.04 | 57.47 | 143,821 | +1.39(+2.48%) |
Mar 10, 2017 | 56.04 | 56.33 | 55.79 | 56.08 | 107,317 | +0.38(+0.68%) |
Mar 09, 2017 | 55.83 | 56.00 | 55.66 | 55.70 | 140,697 | -0.13(-0.23%) |
Mar 08, 2017 | 55.70 | 56.12 | 55.15 | 55.83 | 117,301 | +0.13(+0.23%) |
Mar 07, 2017 | 55.32 | 55.70 | 55.24 | 55.70 | 93,986 | +0.29(+0.53%) |
Mar 06, 2017 | 55.41 | 55.70 | 55.15 | 55.41 | 63,562 | -0.21(-0.38%) |
Mar 03, 2017 | 56.00 | 56.17 | 55.28 | 55.62 | 70,930 | -0.38(-0.68%) |
Mar 02, 2017 | 56.71 | 57.26 | 55.95 | 56.00 | 60,489 | -0.76(-1.34%) |
Mar 01, 2017 | 56.29 | 57.13 | 56.29 | 56.76 | 155,269 | +1.26(+2.28%) |
Feb 28, 2017 | 57.05 | 57.05 | 55.45 | 55.49 | 125,688 | -1.81(-3.16%) |
Feb 27, 2017 | 56.88 | 57.43 | 56.59 | 57.30 | 98,453 | +0.34(+0.59%) |
Feb 24, 2017 | 56.88 | 57.47 | 56.78 | 56.97 | 93,405 | -0.29(-0.52%) |
Feb 23, 2017 | 57.43 | 57.64 | 56.76 | 57.26 | 111,535 | +0.04(+0.07%) |
Feb 22, 2017 | 57.39 | 57.39 | 56.67 | 57.22 | 91,434 | -0.06(-0.11%) |
Feb 21, 2017 | 57.43 | 57.60 | 57.09 | 57.28 | 67,891 | +0.02(+0.04%) |
Feb 17, 2017 | 57.26 | 57.26 | 57.26 | 0 | +0.08(+0.15%) | |
Feb 16, 2017 | 56.92 | 57.22 | 56.61 | 57.18 | 111,247 | +0.21(+0.37%) |
Feb 15, 2017 | 56.25 | 57.01 | 56.21 | 56.97 | 62,299 | +0.51(+0.90%) |
Feb 14, 2017 | 57.26 | 57.26 | 56.29 | 56.46 | 77,314 | -0.84(-1.47%) |
Feb 13, 2017 | 57.05 | 57.77 | 57.05 | 57.30 | 131,168 | +0.63(+1.12%) |
Feb 10, 2017 | 56.54 | 56.97 | 56.29 | 56.67 | 107,001 | +0.34(+0.60%) |
Feb 09, 2017 | 55.87 | 56.88 | 55.87 | 56.33 | 105,735 | +0.51(+0.91%) |
Feb 08, 2017 | 55.83 | 56.00 | 55.36 | 55.83 | 111,386 | -0.08(-0.15%) |
Feb 07, 2017 | 56.21 | 56.29 | 55.70 | 55.91 | 187,899 | -0.08(-0.15%) |
Feb 06, 2017 | 56.80 | 56.80 | 56.00 | 56.00 | 108,247 | -1.10(-1.92%) |
Feb 03, 2017 | 56.59 | 57.13 | 56.25 | 57.09 | 129,727 | +0.76(+1.35%) |
Feb 02, 2017 | 56.84 | 56.97 | 56.12 | 56.33 | 140,455 | -0.66(-1.15%) |
Feb 01, 2017 | 57.03 | 57.71 | 56.78 | 56.99 | 202,269 | +0.29(+0.52%) |
Jan 31, 2017 | 56.78 | 57.08 | 56.02 | 56.70 | 206,307 | -0.21(-0.37%) |
Jan 30, 2017 | 58.13 | 58.21 | 56.36 | 56.91 | 215,216 | -1.39(-2.38%) |
Jan 27, 2017 | 58.88 | 60.23 | 58.08 | 58.29 | 158,623 | -2.35(-3.88%) |
Jan 26, 2017 | 61.11 | 61.32 | 59.89 | 60.65 | 247,751 | -0.55(-0.89%) |
Jan 25, 2017 | 61.91 | 61.91 | 60.86 | 61.19 | 280,411 | -0.71(-1.15%) |
Jan 24, 2017 | 61.32 | 62.24 | 61.24 | 61.91 | 171,180 | +0.63(+1.03%) |
Jan 23, 2017 | 61.78 | 62.41 | 60.94 | 61.28 | 114,031 | -0.67(-1.09%) |
Jan 20, 2017 | 61.82 | 62.50 | 61.51 | 61.95 | 187,912 | +0.08(+0.14%) |
Jan 19, 2017 | 62.79 | 63.00 | 61.53 | 61.87 | 106,239 | -0.80(-1.27%) |
Jan 18, 2017 | 62.62 | 62.83 | 62.24 | 62.66 | 103,620 | +0.00(+0.00%) |
Jan 17, 2017 | 63.17 | 63.67 | 62.62 | 62.66 | 99,573 | -0.97(-1.52%) |
Jan 13, 2017 | 63.63 | 63.63 | 63.63 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 64.01 | 64.01 | 62.71 | 63.59 | 63,722 | -0.55(-0.85%) |
Jan 11, 2017 | 63.80 | 64.14 | 63.34 | 64.14 | 125,335 | +0.34(+0.53%) |
Jan 10, 2017 | 63.25 | 63.97 | 63.21 | 63.80 | 133,092 | +0.76(+1.20%) |
Jan 09, 2017 | 63.88 | 64.14 | 62.98 | 63.04 | 134,079 | -0.84(-1.32%) |
Jan 06, 2017 | 64.22 | 64.47 | 63.80 | 63.88 | 147,284 | -0.29(-0.46%) |
Jan 05, 2017 | 64.68 | 65.23 | 63.88 | 64.18 | 163,958 | -0.50(-0.78%) |
Jan 04, 2017 | 64.56 | 64.98 | 64.18 | 64.68 | 215,812 | +0.13(+0.20%) |
Jan 03, 2017 | 65.14 | 65.44 | 63.72 | 64.56 | 219,162 | -0.04(-0.07%) |
Dec 30, 2016 | 64.60 | 64.60 | 64.60 | 0 | +0.53(+0.82%) | |
Dec 29, 2016 | 63.67 | 64.22 | 63.34 | 64.07 | 127,926 | +0.53(+0.83%) |
Dec 28, 2016 | 64.14 | 64.60 | 63.46 | 63.55 | 114,881 | -0.53(-0.82%) |
Dec 27, 2016 | 63.76 | 64.47 | 63.51 | 64.07 | 115,223 | +0.23(+0.36%) |
Dec 23, 2016 | 63.84 | 63.84 | 63.84 | 0 | +0.55(+0.86%) | |
Dec 22, 2016 | 63.88 | 64.26 | 63.00 | 63.30 | 138,283 | -0.71(-1.12%) |
Dec 21, 2016 | 64.14 | 64.47 | 63.72 | 64.01 | 185,987 | -0.21(-0.33%) |
Dec 20, 2016 | 62.41 | 64.51 | 62.41 | 64.22 | 205,965 | +2.27(+3.66%) |
Dec 19, 2016 | 62.37 | 62.64 | 61.49 | 61.95 | 401,329 | -0.46(-0.74%) |
Dec 16, 2016 | 62.54 | 64.60 | 62.24 | 62.41 | 664,583 | +0.17(+0.27%) |
Dec 15, 2016 | 62.58 | 62.92 | 62.03 | 62.24 | 272,119 | -0.08(-0.13%) |
Dec 14, 2016 | 62.79 | 63.42 | 62.16 | 62.33 | 156,815 | -0.63(-1.00%) |
Dec 13, 2016 | 63.88 | 64.77 | 62.58 | 62.96 | 157,732 | -1.09(-1.71%) |
Dec 12, 2016 | 64.26 | 64.81 | 63.46 | 64.05 | 114,821 | -0.25(-0.39%) |
Dec 09, 2016 | 63.84 | 64.37 | 63.25 | 64.30 | 128,228 | +0.67(+1.06%) |
Dec 08, 2016 | 62.83 | 63.97 | 62.75 | 63.63 | 151,096 | +0.76(+1.20%) |
Dec 07, 2016 | 61.28 | 63.09 | 61.28 | 62.88 | 117,674 | +1.39(+2.26%) |
Dec 06, 2016 | 61.78 | 61.78 | 61.28 | 61.49 | 196,209 | -0.13(-0.20%) |
Dec 05, 2016 | 61.07 | 61.91 | 61.07 | 61.61 | 191,104 | +0.71(+1.17%) |
Dec 02, 2016 | 61.36 | 62.37 | 60.73 | 60.90 | 123,849 | -0.42(-0.69%) |
Dec 01, 2016 | 61.19 | 62.24 | 60.86 | 61.32 | 198,265 | +0.17(+0.27%) |
Nov 30, 2016 | 61.32 | 61.72 | 60.98 | 61.15 | 138,133 | +0.13(+0.21%) |
Nov 29, 2016 | 62.37 | 62.79 | 60.94 | 61.03 | 242,074 | -0.88(-1.43%) |
Nov 28, 2016 | 61.91 | 62.33 | 61.03 | 61.91 | 185,420 | -0.25(-0.41%) |
Nov 25, 2016 | 61.11 | 62.33 | 60.48 | 62.16 | 82,366 | +0.84(+1.37%) |
Nov 23, 2016 | 61.32 | 61.32 | 61.32 | 0 | +1.28(+2.13%) | |
Nov 22, 2016 | 59.92 | 60.25 | 58.47 | 60.04 | 232,179 | +0.17(+0.28%) |
Nov 21, 2016 | 60.59 | 60.63 | 59.37 | 59.87 | 153,390 | -0.59(-0.97%) |
Nov 18, 2016 | 57.19 | 60.67 | 57.19 | 60.46 | 302,585 | +3.14(+5.49%) |
Nov 17, 2016 | 55.77 | 57.40 | 55.64 | 57.32 | 282,833 | +1.59(+2.86%) |
Nov 16, 2016 | 56.02 | 56.37 | 55.35 | 55.72 | 234,869 | -0.29(-0.52%) |
Nov 15, 2016 | 55.93 | 56.31 | 55.77 | 56.02 | 202,355 | +0.04(+0.08%) |
Nov 14, 2016 | 57.02 | 57.02 | 55.77 | 55.98 | 195,653 | -0.46(-0.82%) |
Nov 11, 2016 | 55.09 | 56.86 | 54.93 | 56.44 | 263,613 | +1.55(+2.83%) |
Nov 10, 2016 | 54.51 | 55.85 | 54.34 | 54.89 | 183,499 | +1.05(+1.95%) |
Nov 09, 2016 | 51.41 | 53.88 | 50.78 | 53.84 | 137,694 | +2.18(+4.22%) |
Nov 08, 2016 | 50.82 | 51.82 | 50.65 | 51.66 | 68,545 | +0.84(+1.65%) |
Nov 07, 2016 | 50.19 | 51.11 | 50.19 | 50.82 | 134,053 | +1.38(+2.80%) |
Nov 04, 2016 | 49.64 | 50.02 | 49.18 | 49.43 | 96,607 | -0.04(-0.08%) |
Nov 03, 2016 | 49.69 | 49.90 | 49.39 | 49.48 | 71,204 | -0.13(-0.25%) |
Nov 02, 2016 | 49.85 | 50.48 | 49.39 | 49.60 | 102,528 | -0.08(-0.17%) |
Nov 01, 2016 | 50.15 | 50.31 | 49.56 | 49.69 | 121,814 | -0.55(-1.09%) |
Oct 31, 2016 | 49.52 | 50.36 | 49.43 | 50.23 | 131,781 | +0.65(+1.30%) |
Oct 28, 2016 | 49.22 | 49.85 | 49.22 | 49.59 | 65,963 | +0.22(+0.44%) |
Oct 27, 2016 | 49.82 | 50.59 | 49.09 | 49.37 | 95,701 | -0.23(-0.46%) |
Oct 26, 2016 | 49.59 | 50.24 | 49.48 | 49.59 | 73,092 | -0.29(-0.59%) |
Oct 25, 2016 | 50.29 | 50.29 | 49.75 | 49.89 | 65,207 | -0.46(-0.92%) |
Oct 24, 2016 | 50.00 | 50.65 | 49.43 | 50.35 | 80,040 | +0.68(+1.37%) |
Oct 21, 2016 | 50.16 | 50.16 | 49.22 | 49.67 | 108,656 | -0.87(-1.73%) |
Oct 20, 2016 | 50.76 | 50.78 | 49.69 | 50.54 | 218,898 | +0.41(+0.82%) |
Oct 19, 2016 | 50.08 | 50.32 | 49.76 | 50.13 | 74,886 | +0.16(+0.32%) |
Oct 18, 2016 | 50.10 | 50.12 | 49.68 | 49.97 | 115,311 | +0.19(+0.39%) |
Oct 17, 2016 | 49.61 | 50.04 | 48.34 | 49.78 | 65,624 | +0.07(+0.13%) |
Oct 14, 2016 | 50.00 | 50.43 | 49.57 | 49.71 | 56,680 | -0.04(-0.08%) |
Oct 13, 2016 | 50.05 | 50.05 | 49.45 | 49.75 | 114,128 | -0.49(-0.97%) |
Oct 12, 2016 | 50.27 | 50.52 | 50.10 | 50.24 | 66,707 | +0.07(+0.13%) |
Oct 11, 2016 | 50.93 | 50.93 | 49.99 | 50.17 | 125,348 | -0.75(-1.48%) |
Oct 10, 2016 | 51.13 | 51.59 | 50.91 | 50.93 | 109,191 | +0.13(+0.26%) |
Oct 07, 2016 | 51.76 | 51.76 | 50.62 | 50.79 | 142,557 | -0.92(-1.78%) |
Oct 06, 2016 | 51.21 | 51.72 | 50.78 | 51.72 | 99,692 | +0.56(+1.10%) |
Oct 05, 2016 | 51.28 | 51.69 | 50.85 | 51.15 | 132,046 | +0.11(+0.21%) |
Oct 04, 2016 | 51.15 | 51.35 | 50.63 | 51.04 | 78,072 | -0.10(-0.20%) |