Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 52.46 | 52.78 | 52.26 | 52.58 | 354,845 | +0.35(+0.68%) |
Aug 30, 2017 | 52.97 | 53.13 | 52.23 | 52.23 | 327,360 | -0.77(-1.46%) |
Aug 29, 2017 | 52.88 | 53.37 | 52.45 | 53.00 | 294,800 | -0.12(-0.22%) |
Aug 28, 2017 | 52.76 | 53.43 | 52.76 | 53.11 | 436,365 | +0.47(+0.89%) |
Aug 25, 2017 | 52.06 | 52.92 | 51.95 | 52.65 | 289,263 | +0.86(+1.65%) |
Aug 24, 2017 | 51.75 | 51.87 | 51.24 | 51.79 | 235,368 | +0.04(+0.08%) |
Aug 23, 2017 | 51.09 | 52.53 | 50.89 | 51.75 | 468,072 | +0.66(+1.30%) |
Aug 22, 2017 | 50.74 | 51.32 | 50.74 | 51.09 | 339,991 | +0.51(+1.00%) |
Aug 21, 2017 | 49.88 | 50.66 | 49.84 | 50.58 | 377,245 | +0.66(+1.33%) |
Aug 18, 2017 | 49.73 | 50.10 | 49.49 | 49.92 | 403,639 | +0.08(+0.16%) |
Aug 17, 2017 | 49.84 | 50.27 | 49.65 | 49.84 | 426,722 | -0.16(-0.31%) |
Aug 16, 2017 | 49.80 | 50.19 | 49.61 | 50.00 | 294,142 | +0.27(+0.55%) |
Aug 15, 2017 | 49.84 | 49.92 | 49.30 | 49.73 | 376,761 | -0.19(-0.39%) |
Aug 14, 2017 | 49.84 | 50.04 | 49.38 | 49.92 | 490,667 | +0.12(+0.23%) |
Aug 11, 2017 | 49.61 | 50.04 | 48.87 | 49.80 | 491,993 | +0.16(+0.31%) |
Aug 10, 2017 | 50.78 | 50.86 | 49.65 | 49.65 | 396,042 | -1.01(-2.00%) |
Aug 09, 2017 | 51.56 | 51.87 | 50.62 | 50.66 | 569,452 | -1.01(-1.96%) |
Aug 08, 2017 | 52.49 | 52.49 | 50.78 | 51.67 | 1,060,971 | -1.13(-2.14%) |
Aug 07, 2017 | 52.96 | 53.35 | 52.61 | 52.80 | 450,400 | -0.08(-0.15%) |
Aug 04, 2017 | 53.27 | 53.39 | 52.61 | 52.88 | 353,149 | -0.27(-0.51%) |
Aug 03, 2017 | 53.70 | 53.78 | 53.15 | 53.15 | 486,572 | -0.58(-1.09%) |
Aug 02, 2017 | 53.43 | 54.09 | 53.31 | 53.74 | 363,634 | -0.04(-0.07%) |
Aug 01, 2017 | 53.93 | 54.05 | 53.56 | 53.78 | 587,536 | +0.00(+0.00%) |
Jul 31, 2017 | 53.89 | 54.13 | 53.66 | 53.78 | 513,008 | -0.04(-0.07%) |
Jul 28, 2017 | 53.85 | 54.16 | 53.54 | 53.81 | 360,759 | -0.04(-0.07%) |
Jul 27, 2017 | 54.13 | 54.13 | 53.43 | 53.85 | 386,565 | +0.16(+0.29%) |
Jul 26, 2017 | 53.74 | 54.01 | 53.35 | 53.70 | 627,114 | -0.16(-0.29%) |
Jul 25, 2017 | 53.85 | 54.55 | 53.66 | 53.85 | 573,020 | +0.43(+0.80%) |
Jul 24, 2017 | 53.39 | 53.62 | 53.11 | 53.43 | 402,722 | +0.08(+0.15%) |
Jul 21, 2017 | 52.84 | 53.35 | 52.26 | 53.35 | 445,976 | +0.93(+1.78%) |
Jul 20, 2017 | 51.98 | 52.53 | 51.83 | 52.41 | 425,166 | +0.39(+0.75%) |
Jul 19, 2017 | 51.71 | 52.30 | 51.63 | 52.02 | 268,282 | +0.23(+0.45%) |
Jul 18, 2017 | 52.10 | 52.10 | 51.17 | 51.79 | 346,043 | -0.39(-0.75%) |
Jul 17, 2017 | 51.91 | 52.61 | 51.87 | 52.18 | 336,910 | +0.47(+0.90%) |
Jul 14, 2017 | 51.91 | 52.14 | 51.63 | 51.71 | 337,443 | +0.04(+0.08%) |
Jul 13, 2017 | 52.22 | 52.22 | 51.44 | 51.67 | 343,827 | -0.51(-0.97%) |
Jul 12, 2017 | 52.65 | 53.04 | 51.95 | 52.18 | 420,628 | -0.19(-0.37%) |
Jul 11, 2017 | 51.87 | 52.57 | 51.32 | 52.37 | 385,720 | +0.66(+1.28%) |
Jul 10, 2017 | 51.01 | 52.30 | 50.70 | 51.71 | 462,853 | +0.66(+1.30%) |
Jul 07, 2017 | 50.74 | 51.05 | 49.92 | 51.05 | 440,863 | +0.43(+0.85%) |
Jul 06, 2017 | 50.78 | 51.09 | 50.23 | 50.62 | 824,119 | -0.16(-0.31%) |
Jul 05, 2017 | 51.83 | 51.95 | 50.23 | 50.78 | 531,512 | -1.17(-2.25%) |
Jul 03, 2017 | 51.01 | 52.26 | 50.86 | 51.95 | 294,640 | +1.09(+2.14%) |
Jun 30, 2017 | 51.13 | 51.44 | 50.58 | 50.86 | 432,885 | -0.23(-0.46%) |
Jun 29, 2017 | 51.05 | 51.71 | 50.86 | 51.09 | 471,679 | +0.04(+0.08%) |
Jun 28, 2017 | 51.67 | 52.06 | 51.01 | 51.05 | 362,892 | -0.23(-0.46%) |
Jun 27, 2017 | 51.95 | 52.10 | 51.26 | 51.28 | 516,886 | -0.31(-0.60%) |
Jun 26, 2017 | 50.86 | 51.71 | 50.58 | 51.59 | 471,780 | +0.82(+1.61%) |
Jun 23, 2017 | 51.05 | 51.21 | 50.66 | 50.78 | 4,266,913 | -0.08(-0.15%) |
Jun 22, 2017 | 49.69 | 51.17 | 49.69 | 50.86 | 560,105 | +1.25(+2.51%) |
Jun 21, 2017 | 50.66 | 50.66 | 49.53 | 49.61 | 527,048 | -0.86(-1.70%) |
Jun 20, 2017 | 50.35 | 50.58 | 49.90 | 50.47 | 479,610 | +0.04(+0.08%) |
Jun 19, 2017 | 50.54 | 50.89 | 50.08 | 50.43 | 355,018 | +0.00(+0.00%) |
Jun 16, 2017 | 50.58 | 50.62 | 49.73 | 50.43 | 966,651 | -0.35(-0.69%) |
Jun 15, 2017 | 52.33 | 52.76 | 50.70 | 50.78 | 427,535 | -1.67(-3.19%) |
Jun 14, 2017 | 53.39 | 53.58 | 52.10 | 52.45 | 489,995 | -0.86(-1.61%) |
Jun 13, 2017 | 52.53 | 53.43 | 52.22 | 53.31 | 453,974 | +0.90(+1.71%) |
Jun 12, 2017 | 51.56 | 52.80 | 51.40 | 52.41 | 409,738 | +1.09(+2.12%) |
Jun 09, 2017 | 50.58 | 51.44 | 50.58 | 51.32 | 404,430 | +0.74(+1.46%) |
Jun 08, 2017 | 50.50 | 50.97 | 50.27 | 50.58 | 372,605 | +0.12(+0.23%) |
Jun 07, 2017 | 50.27 | 50.58 | 49.88 | 50.47 | 370,636 | +0.31(+0.62%) |
Jun 06, 2017 | 50.27 | 50.39 | 49.73 | 50.15 | 278,800 | -0.12(-0.23%) |
Jun 05, 2017 | 51.05 | 51.09 | 49.98 | 50.27 | 413,691 | -0.74(-1.45%) |
Jun 02, 2017 | 50.93 | 51.48 | 50.74 | 51.01 | 308,337 | +0.12(+0.23%) |
Jun 01, 2017 | 50.00 | 51.05 | 49.88 | 50.89 | 559,689 | +0.93(+1.87%) |
May 31, 2017 | 50.12 | 50.12 | 49.39 | 49.96 | 470,441 | -0.16(-0.31%) |
May 30, 2017 | 50.15 | 50.43 | 49.73 | 50.12 | 389,161 | +0.09(+0.19%) |
May 26, 2017 | 50.45 | 50.52 | 49.98 | 50.02 | 435,734 | -0.23(-0.46%) |
May 25, 2017 | 50.98 | 51.41 | 50.21 | 50.25 | 421,377 | -0.54(-1.06%) |
May 24, 2017 | 51.33 | 51.43 | 50.75 | 50.79 | 553,945 | -0.46(-0.90%) |
May 23, 2017 | 52.06 | 52.26 | 51.14 | 51.25 | 470,671 | -0.77(-1.48%) |
May 22, 2017 | 52.22 | 52.79 | 51.91 | 52.02 | 641,423 | -0.12(-0.22%) |
May 19, 2017 | 52.02 | 52.64 | 51.77 | 52.14 | 689,065 | +0.46(+0.89%) |
May 18, 2017 | 51.99 | 52.10 | 51.39 | 51.68 | 570,830 | -0.42(-0.81%) |
May 17, 2017 | 52.02 | 52.37 | 51.79 | 52.10 | 503,557 | +0.08(+0.15%) |
May 16, 2017 | 52.26 | 52.78 | 51.99 | 52.02 | 506,133 | -0.12(-0.22%) |
May 15, 2017 | 52.45 | 52.99 | 52.06 | 52.14 | 422,541 | +0.00(+0.00%) |
May 12, 2017 | 52.45 | 52.72 | 51.79 | 52.14 | 311,409 | -0.38(-0.73%) |
May 11, 2017 | 52.72 | 52.99 | 52.06 | 52.52 | 452,805 | -0.15(-0.29%) |
May 10, 2017 | 53.33 | 53.76 | 52.64 | 52.68 | 435,024 | -0.65(-1.23%) |
May 09, 2017 | 52.99 | 53.91 | 52.49 | 53.33 | 540,841 | +0.42(+0.80%) |
May 08, 2017 | 52.06 | 52.95 | 51.72 | 52.91 | 445,591 | +0.77(+1.48%) |
May 05, 2017 | 50.56 | 52.33 | 50.56 | 52.14 | 566,002 | +1.62(+3.20%) |
May 04, 2017 | 49.64 | 52.60 | 49.64 | 50.52 | 1,120,863 | +2.08(+4.29%) |
May 03, 2017 | 49.75 | 49.94 | 48.29 | 48.44 | 972,786 | -1.39(-2.78%) |
May 02, 2017 | 50.52 | 50.64 | 49.75 | 49.83 | 753,261 | -0.69(-1.37%) |
May 01, 2017 | 51.10 | 51.10 | 50.37 | 50.52 | 518,935 | -0.31(-0.61%) |
Apr 28, 2017 | 51.83 | 51.87 | 50.79 | 50.83 | 530,021 | -0.81(-1.57%) |
Apr 27, 2017 | 51.95 | 51.99 | 51.29 | 51.64 | 339,728 | -0.19(-0.37%) |
Apr 26, 2017 | 51.83 | 52.29 | 51.75 | 51.83 | 454,104 | -0.19(-0.37%) |
Apr 25, 2017 | 52.37 | 52.68 | 51.99 | 52.02 | 444,883 | -0.04(-0.07%) |
Apr 24, 2017 | 52.14 | 52.52 | 51.74 | 52.06 | 382,043 | +0.46(+0.90%) |
Apr 21, 2017 | 51.87 | 51.91 | 51.25 | 51.60 | 477,675 | -0.31(-0.59%) |
Apr 20, 2017 | 51.52 | 52.10 | 51.22 | 51.91 | 390,321 | +0.77(+1.51%) |
Apr 19, 2017 | 51.72 | 51.72 | 50.95 | 51.14 | 409,529 | -0.35(-0.67%) |
Apr 18, 2017 | 51.22 | 51.68 | 50.56 | 51.49 | 489,761 | +0.12(+0.22%) |
Apr 17, 2017 | 52.45 | 52.56 | 51.14 | 51.37 | 499,718 | -0.96(-1.84%) |
Apr 13, 2017 | 52.76 | 52.83 | 52.29 | 52.33 | 443,326 | -0.35(-0.66%) |
Apr 12, 2017 | 53.33 | 53.68 | 52.41 | 52.68 | 549,009 | -0.85(-1.58%) |
Apr 11, 2017 | 53.37 | 53.80 | 52.91 | 53.53 | 579,608 | +0.54(+1.02%) |
Apr 10, 2017 | 53.37 | 53.37 | 52.64 | 52.99 | 417,172 | -0.31(-0.58%) |
Apr 07, 2017 | 52.76 | 53.56 | 52.56 | 53.30 | 466,262 | +0.46(+0.87%) |
Apr 06, 2017 | 52.37 | 53.02 | 52.29 | 52.83 | 490,885 | +0.39(+0.73%) |
Apr 05, 2017 | 53.37 | 53.45 | 52.26 | 52.45 | 998,949 | -0.69(-1.30%) |
Apr 04, 2017 | 52.45 | 53.18 | 52.14 | 53.14 | 580,419 | +0.77(+1.47%) |
Apr 03, 2017 | 52.49 | 53.03 | 51.91 | 52.37 | 498,407 | +0.12(+0.22%) |
Mar 31, 2017 | 52.29 | 52.76 | 52.26 | 52.26 | 303,303 | -0.04(-0.07%) |
Mar 30, 2017 | 52.37 | 52.68 | 52.04 | 52.29 | 307,989 | +0.04(+0.07%) |
Mar 29, 2017 | 52.14 | 52.45 | 51.91 | 52.26 | 368,283 | +0.12(+0.22%) |
Mar 28, 2017 | 50.98 | 52.33 | 50.98 | 52.14 | 633,353 | +1.27(+2.50%) |
Mar 27, 2017 | 50.60 | 50.95 | 50.29 | 50.87 | 478,958 | +0.08(+0.15%) |
Mar 24, 2017 | 51.68 | 52.06 | 50.56 | 50.79 | 424,574 | -0.85(-1.64%) |
Mar 23, 2017 | 51.33 | 51.91 | 51.18 | 51.64 | 414,300 | +0.23(+0.45%) |
Mar 22, 2017 | 51.49 | 51.83 | 51.25 | 51.41 | 668,777 | -0.08(-0.15%) |
Mar 21, 2017 | 53.10 | 53.33 | 51.37 | 51.49 | 868,532 | -1.35(-2.55%) |
Mar 20, 2017 | 53.26 | 53.37 | 52.68 | 52.83 | 636,154 | -0.27(-0.51%) |
Mar 17, 2017 | 53.41 | 53.56 | 53.06 | 53.10 | 1,609,193 | -0.27(-0.50%) |
Mar 16, 2017 | 54.03 | 54.07 | 53.19 | 53.37 | 753,417 | -0.54(-1.00%) |
Mar 15, 2017 | 53.83 | 54.26 | 53.26 | 53.91 | 845,102 | +0.54(+1.01%) |
Mar 14, 2017 | 53.91 | 53.95 | 52.41 | 53.37 | 1,399,734 | -0.58(-1.07%) |
Mar 13, 2017 | 56.65 | 56.65 | 53.95 | 53.95 | 1,519,552 | -2.35(-4.17%) |
Mar 10, 2017 | 55.72 | 56.76 | 55.72 | 56.30 | 739,394 | +0.81(+1.46%) |
Mar 09, 2017 | 55.68 | 56.34 | 55.10 | 55.49 | 486,006 | -0.31(-0.55%) |
Mar 08, 2017 | 55.64 | 56.26 | 55.64 | 55.80 | 473,317 | +0.15(+0.28%) |
Mar 07, 2017 | 55.68 | 56.11 | 55.10 | 55.64 | 634,283 | -0.08(-0.14%) |
Mar 06, 2017 | 55.45 | 55.91 | 54.80 | 55.72 | 493,092 | +0.00(+0.00%) |
Mar 03, 2017 | 56.57 | 56.76 | 55.53 | 55.72 | 518,080 | -0.69(-1.23%) |
Mar 02, 2017 | 58.26 | 58.30 | 56.11 | 56.41 | 475,284 | -1.85(-3.17%) |
Mar 01, 2017 | 59.03 | 59.49 | 58.22 | 58.26 | 651,379 | -0.12(-0.20%) |
Feb 28, 2017 | 58.42 | 58.72 | 57.88 | 58.38 | 974,122 | +0.04(+0.07%) |
Feb 27, 2017 | 57.80 | 58.57 | 57.76 | 58.34 | 797,250 | +0.59(+1.03%) |
Feb 24, 2017 | 57.67 | 57.94 | 56.91 | 57.75 | 673,099 | +0.04(+0.07%) |
Feb 23, 2017 | 59.27 | 59.28 | 57.37 | 57.71 | 519,944 | -1.18(-2.01%) |
Feb 22, 2017 | 59.20 | 59.31 | 58.28 | 58.89 | 656,474 | -0.31(-0.52%) |
Feb 21, 2017 | 59.46 | 60.07 | 58.85 | 59.20 | 581,920 | -0.27(-0.45%) |
Feb 17, 2017 | 59.46 | 59.46 | 59.46 | 0 | -0.72(-1.20%) | |
Feb 16, 2017 | 60.49 | 60.61 | 59.92 | 60.19 | 282,910 | -0.19(-0.32%) |
Feb 15, 2017 | 60.80 | 61.33 | 60.26 | 60.38 | 345,768 | -0.72(-1.19%) |
Feb 14, 2017 | 60.65 | 61.10 | 59.84 | 61.10 | 326,476 | +0.04(+0.06%) |
Feb 13, 2017 | 61.18 | 61.79 | 60.72 | 61.06 | 416,270 | +0.08(+0.13%) |
Feb 10, 2017 | 61.18 | 61.71 | 60.68 | 60.99 | 573,925 | +0.23(+0.38%) |
Feb 09, 2017 | 63.51 | 63.70 | 60.53 | 60.76 | 640,329 | -0.80(-1.30%) |
Feb 08, 2017 | 61.90 | 62.21 | 61.26 | 61.56 | 405,726 | -0.34(-0.55%) |
Feb 07, 2017 | 62.17 | 62.55 | 61.79 | 61.90 | 450,605 | -0.38(-0.61%) |
Feb 06, 2017 | 62.51 | 63.16 | 62.06 | 62.29 | 239,636 | -0.27(-0.43%) |
Feb 03, 2017 | 62.48 | 63.28 | 61.18 | 62.55 | 313,912 | +0.15(+0.24%) |
Feb 02, 2017 | 62.48 | 62.62 | 61.52 | 62.40 | 395,086 | -0.04(-0.06%) |
Feb 01, 2017 | 63.96 | 64.38 | 62.36 | 62.44 | 494,278 | -1.33(-2.09%) |
Jan 31, 2017 | 62.90 | 63.85 | 62.48 | 63.77 | 331,178 | +1.14(+1.83%) |
Jan 30, 2017 | 62.63 | 62.97 | 61.56 | 62.63 | 296,656 | -0.34(-0.55%) |
Jan 27, 2017 | 62.74 | 63.32 | 62.29 | 62.97 | 226,151 | +0.27(+0.43%) |
Jan 26, 2017 | 62.70 | 62.97 | 61.90 | 62.70 | 353,190 | -0.31(-0.48%) |
Jan 25, 2017 | 62.70 | 63.39 | 62.21 | 63.01 | 285,560 | +0.19(+0.30%) |
Jan 24, 2017 | 62.82 | 63.35 | 62.29 | 62.82 | 384,694 | +0.84(+1.35%) |
Jan 23, 2017 | 61.41 | 62.00 | 61.22 | 61.98 | 276,795 | +0.42(+0.68%) |
Jan 20, 2017 | 61.41 | 62.02 | 61.18 | 61.56 | 244,070 | +0.19(+0.31%) |
Jan 19, 2017 | 61.90 | 61.98 | 61.10 | 61.37 | 177,189 | -0.76(-1.23%) |
Jan 18, 2017 | 61.52 | 62.48 | 61.37 | 62.13 | 259,768 | +0.65(+1.05%) |
Jan 17, 2017 | 62.36 | 62.59 | 61.14 | 61.48 | 386,694 | -0.65(-1.04%) |
Jan 13, 2017 | 62.13 | 62.13 | 62.13 | 0 | +0.42(+0.68%) | |
Jan 12, 2017 | 61.64 | 61.79 | 60.76 | 61.71 | 340,409 | +0.27(+0.43%) |
Jan 11, 2017 | 60.91 | 61.60 | 60.57 | 61.45 | 343,507 | +0.38(+0.62%) |
Jan 10, 2017 | 60.65 | 62.25 | 60.15 | 61.06 | 740,167 | +1.64(+2.76%) |
Jan 09, 2017 | 60.00 | 60.15 | 59.23 | 59.42 | 540,731 | -0.53(-0.89%) |
Jan 06, 2017 | 60.49 | 61.22 | 59.31 | 59.96 | 455,325 | -0.72(-1.19%) |
Jan 05, 2017 | 60.91 | 61.48 | 60.27 | 60.68 | 329,727 | -0.15(-0.25%) |
Jan 04, 2017 | 60.42 | 60.91 | 59.73 | 60.84 | 490,910 | +0.72(+1.21%) |
Jan 03, 2017 | 60.15 | 60.76 | 59.77 | 60.11 | 332,376 | +0.34(+0.57%) |
Dec 30, 2016 | 59.77 | 59.77 | 59.77 | 0 | -0.76(-1.26%) | |
Dec 29, 2016 | 60.57 | 61.29 | 60.19 | 60.53 | 238,793 | -0.11(-0.19%) |
Dec 28, 2016 | 62.32 | 62.44 | 60.53 | 60.65 | 228,735 | -1.14(-1.85%) |
Dec 27, 2016 | 62.25 | 62.97 | 61.71 | 61.79 | 196,175 | -0.11(-0.18%) |
Dec 23, 2016 | 61.90 | 61.90 | 61.90 | 0 | -0.23(-0.37%) | |
Dec 22, 2016 | 62.09 | 62.13 | 61.45 | 62.13 | 357,676 | -0.04(-0.06%) |
Dec 21, 2016 | 61.79 | 62.63 | 60.99 | 62.17 | 363,911 | +0.53(+0.87%) |
Dec 20, 2016 | 61.03 | 61.79 | 60.65 | 61.64 | 327,595 | +0.80(+1.32%) |
Dec 19, 2016 | 60.00 | 60.87 | 58.93 | 60.84 | 308,015 | +0.95(+1.59%) |
Dec 16, 2016 | 61.03 | 61.03 | 59.77 | 59.88 | 1,210,943 | -1.22(-2.00%) |
Dec 15, 2016 | 61.06 | 61.48 | 60.30 | 61.10 | 338,266 | +0.11(+0.19%) |
Dec 14, 2016 | 61.33 | 61.75 | 60.80 | 60.99 | 298,771 | -0.61(-0.99%) |
Dec 13, 2016 | 62.63 | 62.63 | 61.26 | 61.60 | 265,890 | -0.84(-1.34%) |
Dec 12, 2016 | 61.68 | 62.74 | 61.67 | 62.44 | 327,996 | +1.18(+1.93%) |
Dec 09, 2016 | 61.41 | 61.67 | 60.95 | 61.26 | 387,231 | -0.15(-0.25%) |
Dec 08, 2016 | 60.42 | 61.79 | 60.23 | 61.41 | 378,758 | +1.26(+2.09%) |
Dec 07, 2016 | 60.07 | 60.53 | 59.98 | 60.15 | 373,770 | +0.23(+0.38%) |
Dec 06, 2016 | 60.19 | 60.38 | 59.35 | 59.92 | 378,820 | -0.31(-0.51%) |
Dec 05, 2016 | 60.15 | 60.76 | 59.54 | 60.23 | 288,682 | +0.72(+1.22%) |
Dec 02, 2016 | 58.89 | 59.54 | 58.62 | 59.50 | 275,737 | +0.42(+0.71%) |
Dec 01, 2016 | 59.50 | 59.81 | 59.01 | 59.08 | 314,751 | -0.08(-0.13%) |
Nov 30, 2016 | 59.42 | 59.62 | 59.08 | 59.16 | 292,852 | -0.34(-0.58%) |
Nov 29, 2016 | 59.08 | 59.65 | 58.05 | 59.50 | 253,925 | -0.00(-0.01%) |
Nov 28, 2016 | 59.96 | 60.11 | 58.94 | 59.50 | 264,665 | -0.34(-0.57%) |
Nov 25, 2016 | 60.07 | 60.41 | 59.73 | 59.85 | 119,036 | -0.15(-0.25%) |
Nov 23, 2016 | 60.00 | 60.00 | 60.00 | 0 | +0.30(+0.51%) | |
Nov 22, 2016 | 59.66 | 59.92 | 59.18 | 59.69 | 272,065 | +0.42(+0.70%) |
Nov 21, 2016 | 58.22 | 59.32 | 57.88 | 59.28 | 419,017 | +1.66(+2.89%) |
Nov 18, 2016 | 57.12 | 57.92 | 56.78 | 57.61 | 192,676 | +0.26(+0.46%) |
Nov 17, 2016 | 57.46 | 57.92 | 57.05 | 57.35 | 243,161 | +0.04(+0.07%) |
Nov 16, 2016 | 58.33 | 58.82 | 57.20 | 57.31 | 358,787 | -1.17(-2.00%) |
Nov 15, 2016 | 57.65 | 58.56 | 56.64 | 58.48 | 320,235 | +0.68(+1.18%) |
Nov 14, 2016 | 56.82 | 57.88 | 56.82 | 57.80 | 366,143 | +0.87(+1.53%) |
Nov 11, 2016 | 57.24 | 58.03 | 56.56 | 56.93 | 393,124 | -0.49(-0.86%) |
Nov 10, 2016 | 56.67 | 58.11 | 56.37 | 57.43 | 389,485 | +1.36(+2.43%) |
Nov 09, 2016 | 54.97 | 56.71 | 54.59 | 56.06 | 469,056 | +1.10(+1.99%) |
Nov 08, 2016 | 54.78 | 55.67 | 54.70 | 54.97 | 282,860 | +0.00(+0.00%) |
Nov 07, 2016 | 55.16 | 55.99 | 54.97 | 54.97 | 389,375 | +0.49(+0.90%) |
Nov 04, 2016 | 54.70 | 55.27 | 54.02 | 54.48 | 291,819 | -0.42(-0.76%) |
Nov 03, 2016 | 53.72 | 55.23 | 53.68 | 54.89 | 454,428 | +0.87(+1.61%) |
Nov 02, 2016 | 54.17 | 54.82 | 53.95 | 54.02 | 513,121 | -0.23(-0.42%) |
Nov 01, 2016 | 54.63 | 55.16 | 54.21 | 54.25 | 517,811 | -0.08(-0.14%) |
Oct 31, 2016 | 54.59 | 55.12 | 53.87 | 54.33 | 546,925 | +0.00(+0.00%) |
Oct 28, 2016 | 54.74 | 55.04 | 54.17 | 54.33 | 294,032 | -0.42(-0.76%) |
Oct 27, 2016 | 54.67 | 55.20 | 53.91 | 54.74 | 381,067 | +0.19(+0.35%) |
Oct 26, 2016 | 54.14 | 55.27 | 53.99 | 54.55 | 809,070 | +0.87(+1.62%) |
Oct 25, 2016 | 55.54 | 56.42 | 53.53 | 53.68 | 533,112 | -0.26(-0.49%) |
Oct 24, 2016 | 55.08 | 55.08 | 53.53 | 53.95 | 498,037 | -0.57(-1.04%) |
Oct 21, 2016 | 54.93 | 55.16 | 54.48 | 54.51 | 247,527 | -0.64(-1.17%) |
Oct 20, 2016 | 54.59 | 55.38 | 53.49 | 55.16 | 586,359 | +0.53(+0.97%) |
Oct 19, 2016 | 54.89 | 55.35 | 54.55 | 54.63 | 235,373 | -0.23(-0.41%) |
Oct 18, 2016 | 54.85 | 54.85 | 54.40 | 54.85 | 186,883 | +0.76(+1.40%) |
Oct 17, 2016 | 54.17 | 54.48 | 53.91 | 54.10 | 272,953 | +0.17(+0.32%) |
Oct 14, 2016 | 54.02 | 54.36 | 53.62 | 53.92 | 284,996 | +0.08(+0.15%) |
Oct 13, 2016 | 53.71 | 54.20 | 53.18 | 53.84 | 255,115 | -0.47(-0.86%) |
Oct 12, 2016 | 54.56 | 54.96 | 54.28 | 54.31 | 240,668 | -0.26(-0.47%) |
Oct 11, 2016 | 55.55 | 55.55 | 54.17 | 54.57 | 336,325 | -1.43(-2.55%) |
Oct 10, 2016 | 55.38 | 56.40 | 55.36 | 56.00 | 222,015 | +0.78(+1.41%) |
Oct 07, 2016 | 56.56 | 56.62 | 54.64 | 55.22 | 475,613 | -1.13(-2.00%) |
Oct 06, 2016 | 56.00 | 56.69 | 55.96 | 56.34 | 336,619 | +0.03(+0.05%) |
Oct 05, 2016 | 56.06 | 56.60 | 55.26 | 56.31 | 479,456 | +0.76(+1.36%) |
Oct 04, 2016 | 55.45 | 56.03 | 55.08 | 55.56 | 473,861 | -0.08(-0.14%) |
Oct 03, 2016 | 55.80 | 56.04 | 55.34 | 55.63 | 458,942 | -0.09(-0.16%) |
Sep 30, 2016 | 55.82 | 55.98 | 55.39 | 55.72 | 400,773 | -0.02(-0.04%) |
Sep 29, 2016 | 55.79 | 55.97 | 55.37 | 55.75 | 480,193 | -0.22(-0.39%) |
Sep 28, 2016 | 55.03 | 56.03 | 54.83 | 55.97 | 306,442 | +1.19(+2.17%) |
Sep 27, 2016 | 54.48 | 54.98 | 54.46 | 54.78 | 348,513 | +0.38(+0.69%) |
Sep 26, 2016 | 54.99 | 55.15 | 54.17 | 54.40 | 483,289 | -0.64(-1.17%) |
Sep 23, 2016 | 55.64 | 56.22 | 55.00 | 55.04 | 375,176 | -0.95(-1.70%) |
Sep 22, 2016 | 55.46 | 56.38 | 55.26 | 56.00 | 489,503 | +0.95(+1.72%) |
Sep 21, 2016 | 54.54 | 55.11 | 53.88 | 55.05 | 597,091 | +0.96(+1.78%) |
Sep 20, 2016 | 54.65 | 55.16 | 54.08 | 54.09 | 372,430 | -0.56(-1.02%) |
Sep 19, 2016 | 53.96 | 54.73 | 53.80 | 54.65 | 606,263 | +1.17(+2.19%) |
Sep 16, 2016 | 53.30 | 54.02 | 53.00 | 53.48 | 639,056 | -0.17(-0.31%) |
Sep 15, 2016 | 53.14 | 53.68 | 52.78 | 53.65 | 325,975 | +0.45(+0.84%) |
Sep 14, 2016 | 53.49 | 54.11 | 52.93 | 53.20 | 432,953 | -0.38(-0.71%) |
Sep 13, 2016 | 53.97 | 54.88 | 53.14 | 53.58 | 675,270 | -1.09(-1.99%) |
Sep 12, 2016 | 53.91 | 54.80 | 53.91 | 54.67 | 350,693 | +0.47(+0.86%) |
Sep 09, 2016 | 55.90 | 56.06 | 54.11 | 54.20 | 424,133 | -1.87(-3.33%) |
Sep 08, 2016 | 56.83 | 56.83 | 56.05 | 56.06 | 453,411 | -0.74(-1.30%) |
Sep 07, 2016 | 57.02 | 57.07 | 55.93 | 56.81 | 673,142 | -0.29(-0.50%) |
Sep 06, 2016 | 57.21 | 57.62 | 56.78 | 57.09 | 307,985 | -0.16(-0.28%) |
Sep 02, 2016 | 57.09 | 57.25 | 57.25 | 57.25 | 424,019 | +1.23(+2.20%) |