Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 63.03 | 63.20 | 62.95 | 63.11 | 916,289 | +0.21(+0.33%) |
Aug 30, 2017 | 62.90 | 63.00 | 62.81 | 62.90 | 1,020,394 | +0.18(+0.29%) |
Aug 29, 2017 | 62.32 | 62.78 | 62.24 | 62.72 | 1,282,875 | -0.15(-0.24%) |
Aug 28, 2017 | 63.10 | 63.11 | 62.79 | 62.87 | 2,140,827 | -0.25(-0.40%) |
Aug 25, 2017 | 63.32 | 63.05 | 63.12 | 2,528,059 | +0.25(+0.39%) | |
Aug 24, 2017 | 62.81 | 62.96 | 62.58 | 62.88 | 6,051,537 | +0.29(+0.46%) |
Aug 23, 2017 | 62.29 | 62.66 | 62.27 | 62.59 | 421,536 | +0.11(+0.17%) |
Aug 22, 2017 | 62.14 | 62.49 | 62.09 | 62.48 | 924,285 | +0.80(+1.29%) |
Aug 21, 2017 | 61.69 | 61.75 | 61.46 | 61.69 | 431,789 | +0.25(+0.40%) |
Aug 18, 2017 | 61.43 | 61.74 | 61.16 | 61.44 | 887,404 | +0.31(+0.50%) |
Aug 17, 2017 | 61.67 | 61.79 | 61.08 | 61.13 | 1,507,432 | -0.78(-1.26%) |
Aug 16, 2017 | 61.71 | 61.93 | 61.71 | 61.91 | 416,382 | +0.63(+1.03%) |
Aug 15, 2017 | 61.34 | 61.34 | 61.08 | 61.28 | 286,473 | -0.08(-0.13%) |
Aug 14, 2017 | 61.32 | 61.48 | 61.20 | 61.36 | 606,987 | +0.73(+1.20%) |
Aug 11, 2017 | 60.61 | 60.89 | 60.45 | 60.63 | 1,819,329 | +0.07(+0.12%) |
Aug 10, 2017 | 61.54 | 61.60 | 60.53 | 60.56 | 1,678,986 | -1.58(-2.54%) |
Aug 09, 2017 | 61.96 | 62.17 | 61.86 | 62.14 | 1,183,687 | -0.57(-0.91%) |
Aug 08, 2017 | 62.72 | 63.02 | 62.56 | 62.71 | 1,022,428 | +0.10(+0.15%) |
Aug 07, 2017 | 62.37 | 62.61 | 62.37 | 62.61 | 748,248 | +0.27(+0.44%) |
Aug 04, 2017 | 62.18 | 62.34 | 62.01 | 62.34 | 1,162,003 | +0.29(+0.47%) |
Aug 03, 2017 | 62.00 | 62.08 | 61.79 | 62.05 | 778,940 | -0.32(-0.51%) |
Aug 02, 2017 | 62.59 | 62.59 | 62.06 | 62.37 | 2,626,189 | -0.03(-0.04%) |
Aug 01, 2017 | 62.55 | 62.55 | 62.32 | 62.39 | 1,842,451 | +0.36(+0.58%) |
Jul 31, 2017 | 62.23 | 62.23 | 61.97 | 62.04 | 695,006 | +0.12(+0.20%) |
Jul 28, 2017 | 61.75 | 61.96 | 61.61 | 61.91 | 757,803 | -0.04(-0.07%) |
Jul 27, 2017 | 62.53 | 62.60 | 61.65 | 61.96 | 5,218,418 | -0.42(-0.67%) |
Jul 26, 2017 | 62.04 | 62.39 | 61.96 | 62.38 | 737,871 | +0.37(+0.59%) |
Jul 25, 2017 | 62.18 | 62.18 | 61.98 | 62.01 | 446,020 | -0.08(-0.13%) |
Jul 24, 2017 | 62.18 | 62.18 | 61.92 | 62.09 | 657,843 | +0.34(+0.55%) |
Jul 21, 2017 | 61.66 | 61.75 | 61.59 | 61.75 | 922,884 | +0.00(+0.00%) |
Jul 20, 2017 | 61.80 | 61.84 | 61.64 | 61.75 | 514,328 | -0.10(-0.16%) |
Jul 19, 2017 | 61.89 | 61.92 | 61.76 | 61.84 | 567,022 | +0.45(+0.73%) |
Jul 18, 2017 | 61.14 | 61.42 | 61.04 | 61.40 | 780,178 | +0.23(+0.37%) |
Jul 17, 2017 | 61.29 | 61.29 | 61.06 | 61.17 | 1,490,819 | -0.37(-0.60%) |
Jul 14, 2017 | 61.24 | 61.57 | 61.16 | 61.54 | 850,018 | +0.65(+1.06%) |
Jul 13, 2017 | 60.75 | 60.91 | 60.69 | 60.89 | 2,741,459 | +0.18(+0.29%) |
Jul 12, 2017 | 60.28 | 60.76 | 60.26 | 60.71 | 6,625,010 | +1.05(+1.76%) |
Jul 11, 2017 | 59.48 | 59.71 | 59.34 | 59.66 | 507,521 | +0.60(+1.02%) |
Jul 10, 2017 | 58.66 | 59.13 | 58.66 | 59.06 | 895,037 | +0.39(+0.67%) |
Jul 07, 2017 | 58.67 | 58.74 | 58.43 | 58.66 | 568,314 | +0.19(+0.33%) |
Jul 06, 2017 | 58.74 | 58.82 | 58.45 | 58.47 | 787,620 | -0.72(-1.21%) |
Jul 05, 2017 | 58.93 | 59.23 | 58.78 | 59.19 | 1,139,305 | -0.04(-0.06%) |
Jul 03, 2017 | 59.34 | 59.45 | 59.17 | 59.22 | 468,037 | +0.16(+0.27%) |
Jun 30, 2017 | 59.11 | 59.26 | 59.00 | 59.07 | 412,280 | +0.25(+0.43%) |
Jun 29, 2017 | 59.33 | 59.33 | 58.48 | 58.81 | 1,415,773 | -0.65(-1.09%) |
Jun 28, 2017 | 59.41 | 59.56 | 59.24 | 59.46 | 3,751,464 | +0.15(+0.25%) |
Jun 27, 2017 | 59.63 | 59.72 | 59.31 | 59.31 | 748,125 | -0.60(-0.99%) |
Jun 26, 2017 | 59.97 | 60.08 | 59.75 | 59.91 | 291,366 | +0.52(+0.87%) |
Jun 23, 2017 | 59.29 | 59.49 | 59.22 | 59.39 | 274,246 | +0.13(+0.22%) |
Jun 22, 2017 | 59.26 | 59.45 | 59.20 | 59.26 | 3,963,993 | +0.25(+0.42%) |
Jun 21, 2017 | 59.02 | 59.16 | 58.92 | 59.01 | 2,310,062 | +0.14(+0.24%) |
Jun 20, 2017 | 59.11 | 59.19 | 58.83 | 58.87 | 1,013,768 | -0.35(-0.60%) |
Jun 19, 2017 | 59.10 | 59.31 | 59.02 | 59.23 | 654,740 | +0.65(+1.10%) |
Jun 16, 2017 | 58.62 | 58.62 | 58.33 | 58.58 | 746,231 | +0.07(+0.12%) |
Jun 15, 2017 | 58.38 | 58.55 | 58.22 | 58.51 | 757,230 | -0.56(-0.94%) |
Jun 14, 2017 | 59.40 | 59.44 | 58.91 | 59.07 | 1,386,885 | -0.07(-0.12%) |
Jun 13, 2017 | 59.11 | 59.21 | 58.97 | 59.14 | 1,598,067 | +0.39(+0.67%) |
Jun 12, 2017 | 58.76 | 58.82 | 58.50 | 58.75 | 502,101 | -0.42(-0.71%) |
Jun 09, 2017 | 59.67 | 59.72 | 58.85 | 59.17 | 4,634,471 | -0.49(-0.82%) |
Jun 08, 2017 | 59.71 | 59.71 | 59.38 | 59.65 | 413,770 | +0.56(+0.94%) |
Jun 07, 2017 | 59.00 | 59.15 | 58.88 | 59.10 | 465,617 | -0.06(-0.10%) |
Jun 06, 2017 | 59.03 | 59.28 | 59.03 | 59.16 | 415,132 | +0.13(+0.22%) |
Jun 05, 2017 | 59.10 | 59.14 | 59.02 | 59.03 | 645,334 | -0.08(-0.13%) |
Jun 02, 2017 | 59.03 | 59.12 | 58.91 | 59.11 | 982,058 | +0.35(+0.59%) |
Jun 01, 2017 | 58.47 | 58.77 | 58.37 | 58.76 | 1,292,831 | +0.54(+0.93%) |
May 31, 2017 | 58.50 | 58.50 | 58.14 | 58.22 | 1,005,993 | -0.25(-0.43%) |
May 30, 2017 | 58.44 | 58.56 | 58.35 | 58.47 | 805,992 | -0.15(-0.25%) |
May 26, 2017 | 58.56 | 58.68 | 58.54 | 58.62 | 1,915,657 | +0.10(+0.18%) |
May 25, 2017 | 58.41 | 58.55 | 58.39 | 58.51 | 378,403 | +0.54(+0.93%) |
May 24, 2017 | 57.93 | 58.03 | 57.85 | 57.97 | 1,261,987 | +0.17(+0.29%) |
May 23, 2017 | 57.99 | 58.00 | 57.79 | 57.81 | 834,000 | -0.29(-0.50%) |
May 22, 2017 | 58.06 | 58.17 | 57.98 | 58.09 | 814,558 | +0.17(+0.30%) |
May 19, 2017 | 57.61 | 57.97 | 57.53 | 57.92 | 837,292 | +0.80(+1.40%) |
May 18, 2017 | 56.63 | 57.32 | 56.51 | 57.12 | 1,085,479 | +0.07(+0.12%) |
May 17, 2017 | 57.56 | 57.58 | 57.05 | 57.05 | 1,929,229 | -0.83(-1.43%) |
May 16, 2017 | 57.84 | 57.91 | 57.73 | 57.88 | 973,058 | -0.05(-0.09%) |
May 15, 2017 | 57.75 | 57.93 | 57.68 | 57.93 | 1,266,733 | +0.43(+0.74%) |
May 12, 2017 | 57.37 | 57.54 | 57.31 | 57.50 | 458,119 | +0.15(+0.26%) |
May 11, 2017 | 57.23 | 57.36 | 57.01 | 57.35 | 870,815 | +0.20(+0.35%) |
May 10, 2017 | 56.96 | 57.15 | 56.86 | 57.15 | 1,423,482 | +0.20(+0.35%) |
May 09, 2017 | 56.74 | 57.10 | 56.66 | 56.95 | 2,182,424 | +0.68(+1.21%) |
May 08, 2017 | 56.39 | 56.52 | 56.27 | 56.27 | 1,007,641 | +0.23(+0.40%) |
May 05, 2017 | 55.78 | 56.06 | 55.76 | 56.04 | 1,455,340 | +0.10(+0.19%) |
May 04, 2017 | 56.32 | 56.34 | 55.93 | 55.94 | 5,211,784 | -0.40(-0.71%) |
May 03, 2017 | 56.47 | 56.47 | 56.17 | 56.34 | 403,349 | -0.20(-0.35%) |
May 02, 2017 | 56.44 | 56.63 | 56.41 | 56.54 | 677,388 | +0.37(+0.65%) |
May 01, 2017 | 56.21 | 56.37 | 56.06 | 56.18 | 853,728 | +0.18(+0.33%) |
Apr 28, 2017 | 56.07 | 56.07 | 55.90 | 55.99 | 1,902,877 | -0.03(-0.05%) |
Apr 27, 2017 | 56.14 | 56.14 | 55.88 | 56.02 | 796,225 | +0.06(+0.11%) |
Apr 26, 2017 | 56.03 | 56.12 | 55.93 | 55.96 | 1,879,625 | +0.01(+0.02%) |
Apr 25, 2017 | 55.88 | 56.05 | 55.88 | 55.95 | 1,957,268 | +0.65(+1.18%) |
Apr 24, 2017 | 55.31 | 55.39 | 55.23 | 55.29 | 1,531,572 | +0.45(+0.83%) |
Apr 21, 2017 | 54.86 | 54.89 | 54.71 | 54.84 | 665,573 | +0.07(+0.13%) |
Apr 20, 2017 | 54.67 | 54.80 | 54.56 | 54.77 | 515,475 | +0.65(+1.19%) |
Apr 19, 2017 | 54.46 | 54.46 | 54.03 | 54.13 | 2,096,960 | -0.25(-0.47%) |
Apr 18, 2017 | 54.40 | 54.49 | 54.20 | 54.38 | 1,760,596 | -0.65(-1.19%) |
Apr 17, 2017 | 54.81 | 55.03 | 54.75 | 55.03 | 373,923 | +0.28(+0.51%) |
Apr 13, 2017 | 54.93 | 55.08 | 54.73 | 54.75 | 1,042,986 | -0.06(-0.11%) |
Apr 12, 2017 | 54.82 | 54.82 | 54.56 | 54.82 | 854,852 | +0.24(+0.43%) |
Apr 11, 2017 | 54.75 | 54.77 | 54.32 | 54.58 | 3,053,953 | -0.24(-0.43%) |
Apr 10, 2017 | 54.85 | 54.88 | 54.71 | 54.82 | 731,425 | -0.24(-0.44%) |
Apr 07, 2017 | 55.05 | 55.17 | 54.95 | 55.06 | 1,233,257 | -0.07(-0.13%) |
Apr 06, 2017 | 55.20 | 55.20 | 54.99 | 55.13 | 472,564 | -0.05(-0.09%) |
Apr 05, 2017 | 55.36 | 55.53 | 55.13 | 55.18 | 1,497,272 | -0.03(-0.05%) |
Apr 04, 2017 | 55.07 | 55.27 | 55.02 | 55.21 | 1,202,542 | -0.08(-0.14%) |
Apr 03, 2017 | 55.17 | 55.31 | 54.93 | 55.29 | 1,483,510 | +0.40(+0.73%) |
Mar 31, 2017 | 54.96 | 55.02 | 54.86 | 54.88 | 339,066 | -0.27(-0.49%) |
Mar 30, 2017 | 55.12 | 55.26 | 55.10 | 55.16 | 293,189 | -0.23(-0.41%) |
Mar 29, 2017 | 55.21 | 55.42 | 55.21 | 55.38 | 760,080 | +0.01(+0.02%) |
Mar 28, 2017 | 55.09 | 55.48 | 55.09 | 55.37 | 1,150,185 | +0.15(+0.27%) |
Mar 27, 2017 | 55.02 | 55.25 | 54.85 | 55.23 | 1,087,896 | +0.02(+0.03%) |
Mar 24, 2017 | 55.16 | 55.32 | 55.09 | 55.21 | 587,839 | +0.06(+0.11%) |
Mar 23, 2017 | 54.98 | 55.34 | 54.98 | 55.15 | 1,664,826 | +0.03(+0.06%) |
Mar 22, 2017 | 54.82 | 55.19 | 54.77 | 55.11 | 562,053 | +0.26(+0.48%) |
Mar 21, 2017 | 55.57 | 55.68 | 54.79 | 54.85 | 1,912,699 | -0.60(-1.09%) |
Mar 20, 2017 | 55.23 | 55.52 | 55.17 | 55.45 | 3,430,670 | +0.57(+1.03%) |
Mar 17, 2017 | 54.87 | 54.97 | 54.81 | 54.88 | 4,261,959 | +0.02(+0.03%) |
Mar 16, 2017 | 54.81 | 54.97 | 54.69 | 54.87 | 2,423,746 | +0.47(+0.87%) |
Mar 15, 2017 | 53.58 | 54.55 | 53.47 | 54.40 | 1,029,336 | +1.10(+2.06%) |
Mar 14, 2017 | 53.45 | 53.47 | 53.29 | 53.30 | 472,058 | -0.17(-0.31%) |
Mar 13, 2017 | 53.37 | 53.53 | 53.36 | 53.46 | 729,853 | +0.65(+1.24%) |
Mar 10, 2017 | 52.64 | 52.82 | 52.58 | 52.81 | 475,858 | +0.40(+0.77%) |
Mar 09, 2017 | 52.44 | 52.50 | 52.12 | 52.41 | 655,013 | -0.28(-0.53%) |
Mar 08, 2017 | 52.94 | 52.98 | 52.67 | 52.69 | 596,217 | -0.12(-0.23%) |
Mar 07, 2017 | 52.90 | 52.94 | 52.75 | 52.81 | 1,213,560 | +0.16(+0.30%) |
Mar 06, 2017 | 52.64 | 52.70 | 52.50 | 52.65 | 755,853 | +0.03(+0.05%) |
Mar 03, 2017 | 52.70 | 52.76 | 52.47 | 52.63 | 1,820,213 | +0.00(+0.00%) |
Mar 02, 2017 | 52.95 | 52.95 | 52.58 | 52.63 | 1,788,805 | -0.74(-1.39%) |
Mar 01, 2017 | 53.16 | 53.44 | 53.11 | 53.37 | 659,140 | +0.51(+0.96%) |
Feb 28, 2017 | 53.07 | 53.08 | 52.81 | 52.86 | 379,409 | -0.18(-0.35%) |
Feb 27, 2017 | 53.01 | 53.13 | 52.93 | 53.05 | 616,994 | -0.17(-0.31%) |
Feb 24, 2017 | 53.02 | 53.21 | 52.96 | 53.21 | 394,214 | -0.32(-0.60%) |
Feb 23, 2017 | 53.59 | 53.69 | 53.47 | 53.53 | 587,943 | +0.06(+0.11%) |
Feb 22, 2017 | 53.37 | 53.47 | 53.30 | 53.47 | 457,569 | +0.23(+0.43%) |
Feb 21, 2017 | 53.12 | 53.30 | 53.03 | 53.25 | 370,620 | +0.41(+0.78%) |
Feb 17, 2017 | 52.84 | 52.84 | 52.84 | 0 | -0.10(-0.18%) | |
Feb 16, 2017 | 53.04 | 53.04 | 52.84 | 52.93 | 1,163,613 | -0.10(-0.18%) |
Feb 15, 2017 | 52.75 | 53.09 | 52.65 | 53.03 | 689,987 | +0.33(+0.63%) |
Feb 14, 2017 | 52.67 | 52.70 | 52.30 | 52.70 | 892,430 | +0.01(+0.02%) |
Feb 13, 2017 | 52.56 | 52.79 | 52.54 | 52.69 | 792,540 | +0.17(+0.33%) |
Feb 10, 2017 | 52.36 | 52.57 | 52.27 | 52.51 | 428,991 | +0.23(+0.43%) |
Feb 09, 2017 | 52.30 | 52.39 | 52.22 | 52.29 | 482,367 | +0.19(+0.37%) |
Feb 08, 2017 | 51.92 | 52.17 | 51.83 | 52.09 | 883,124 | +0.32(+0.62%) |
Feb 07, 2017 | 51.92 | 51.92 | 51.68 | 51.77 | 439,389 | -0.15(-0.29%) |
Feb 06, 2017 | 51.89 | 52.00 | 51.85 | 51.92 | 535,701 | -0.01(-0.02%) |
Feb 03, 2017 | 51.79 | 51.97 | 51.70 | 51.93 | 731,965 | +0.27(+0.52%) |
Feb 02, 2017 | 51.55 | 51.70 | 51.53 | 51.66 | 668,442 | +0.13(+0.25%) |
Feb 01, 2017 | 51.68 | 51.76 | 51.44 | 51.53 | 1,239,180 | +0.09(+0.17%) |
Jan 31, 2017 | 51.31 | 51.51 | 51.30 | 51.44 | 804,991 | +0.17(+0.32%) |
Jan 30, 2017 | 51.20 | 51.30 | 51.10 | 51.27 | 1,865,155 | -0.15(-0.29%) |
Jan 27, 2017 | 51.41 | 51.52 | 51.23 | 51.42 | 1,768,265 | +0.05(+0.10%) |
Jan 26, 2017 | 51.49 | 51.60 | 51.37 | 51.37 | 1,075,874 | -0.10(-0.19%) |
Jan 25, 2017 | 51.27 | 51.49 | 51.21 | 51.47 | 600,240 | +0.48(+0.94%) |
Jan 24, 2017 | 50.87 | 51.15 | 50.87 | 50.99 | 564,894 | +0.35(+0.69%) |
Jan 23, 2017 | 50.35 | 50.69 | 50.35 | 50.64 | 709,932 | +0.53(+1.06%) |
Jan 20, 2017 | 50.10 | 50.18 | 49.92 | 50.11 | 459,930 | +0.03(+0.05%) |
Jan 19, 2017 | 50.23 | 50.24 | 49.93 | 50.08 | 601,122 | -0.12(-0.24%) |
Jan 18, 2017 | 50.45 | 50.52 | 50.16 | 50.20 | 542,593 | -0.13(-0.26%) |
Jan 17, 2017 | 50.24 | 50.45 | 50.24 | 50.33 | 1,490,218 | -0.04(-0.09%) |
Jan 13, 2017 | 50.38 | 50.38 | 50.38 | 0 | +0.03(+0.05%) | |
Jan 12, 2017 | 50.33 | 50.37 | 50.13 | 50.35 | 1,894,996 | +0.06(+0.12%) |
Jan 11, 2017 | 50.10 | 50.38 | 49.90 | 50.29 | 2,297,684 | +0.47(+0.95%) |
Jan 10, 2017 | 49.71 | 50.12 | 49.70 | 49.82 | 1,524,353 | +0.48(+0.97%) |
Jan 09, 2017 | 49.28 | 49.48 | 49.27 | 49.34 | 1,006,859 | +0.04(+0.09%) |
Jan 06, 2017 | 49.34 | 49.38 | 49.18 | 49.30 | 1,139,687 | -0.24(-0.49%) |
Jan 05, 2017 | 49.34 | 49.66 | 49.34 | 49.54 | 2,834,202 | +0.69(+1.41%) |
Jan 04, 2017 | 48.62 | 48.97 | 48.62 | 48.85 | 1,287,302 | +0.48(+0.99%) |
Jan 03, 2017 | 48.36 | 48.62 | 48.24 | 48.37 | 1,755,077 | +0.47(+0.98%) |
Dec 30, 2016 | 47.90 | 47.90 | 47.90 | 0 | -0.16(-0.33%) | |
Dec 29, 2016 | 47.78 | 48.14 | 47.78 | 48.06 | 1,264,489 | +0.62(+1.31%) |
Dec 28, 2016 | 47.62 | 47.67 | 47.37 | 47.44 | 2,175,595 | +0.07(+0.15%) |
Dec 27, 2016 | 47.32 | 47.50 | 47.32 | 47.37 | 2,218,604 | +0.07(+0.15%) |
Dec 23, 2016 | 47.30 | 47.30 | 47.30 | 0 | +0.10(+0.20%) | |
Dec 22, 2016 | 47.25 | 47.25 | 47.01 | 47.20 | 1,389,250 | -0.44(-0.92%) |
Dec 21, 2016 | 47.85 | 47.87 | 47.64 | 47.64 | 2,354,400 | -0.25(-0.53%) |
Dec 20, 2016 | 47.89 | 47.93 | 47.77 | 47.89 | 1,319,840 | +0.01(+0.02%) |
Dec 19, 2016 | 47.99 | 48.08 | 47.85 | 47.88 | 1,680,200 | -0.28(-0.57%) |
Dec 16, 2016 | 48.26 | 48.34 | 48.00 | 48.16 | 1,667,237 | -0.22(-0.46%) |
Dec 15, 2016 | 48.52 | 48.54 | 48.33 | 48.38 | 2,037,242 | -0.11(-0.23%) |
Dec 14, 2016 | 49.21 | 49.49 | 48.44 | 48.50 | 3,704,280 | -1.13(-2.28%) |
Dec 13, 2016 | 49.30 | 49.69 | 49.30 | 49.63 | 2,792,723 | +0.56(+1.14%) |
Dec 12, 2016 | 49.13 | 49.21 | 48.92 | 49.07 | 3,202,751 | -0.49(-0.99%) |
Dec 09, 2016 | 49.55 | 49.63 | 49.47 | 49.56 | 3,119,878 | -0.32(-0.64%) |
Dec 08, 2016 | 49.64 | 49.94 | 49.60 | 49.88 | 2,035,498 | +0.16(+0.31%) |
Dec 07, 2016 | 49.37 | 49.84 | 49.24 | 49.72 | 1,239,156 | +0.64(+1.30%) |
Dec 06, 2016 | 49.06 | 49.15 | 48.97 | 49.08 | 1,515,015 | +0.16(+0.33%) |
Dec 05, 2016 | 48.83 | 48.98 | 48.82 | 48.92 | 1,002,957 | +0.11(+0.23%) |
Dec 02, 2016 | 48.81 | 49.01 | 48.70 | 48.81 | 776,239 | -0.21(-0.42%) |
Dec 01, 2016 | 49.20 | 49.25 | 48.89 | 49.01 | 1,483,297 | -0.19(-0.39%) |
Nov 30, 2016 | 49.31 | 49.36 | 49.15 | 49.20 | 955,475 | +0.15(+0.30%) |
Nov 29, 2016 | 48.83 | 49.17 | 48.78 | 49.06 | 388,879 | +0.18(+0.37%) |
Nov 28, 2016 | 48.92 | 49.06 | 48.83 | 48.88 | 874,749 | +0.12(+0.25%) |
Nov 25, 2016 | 48.82 | 48.89 | 48.73 | 48.76 | 337,290 | +0.28(+0.59%) |
Nov 23, 2016 | 48.47 | 48.47 | 48.47 | 0 | -0.26(-0.53%) | |
Nov 22, 2016 | 48.72 | 48.78 | 48.52 | 48.73 | 1,165,047 | +0.53(+1.11%) |
Nov 21, 2016 | 48.17 | 48.34 | 48.08 | 48.19 | 658,933 | +0.14(+0.29%) |
Nov 18, 2016 | 48.23 | 48.28 | 47.95 | 48.06 | 985,631 | -0.08(-0.16%) |
Nov 17, 2016 | 48.12 | 48.38 | 48.08 | 48.13 | 2,868,953 | +0.21(+0.43%) |
Nov 16, 2016 | 47.97 | 48.02 | 47.76 | 47.93 | 2,232,153 | -0.47(-0.98%) |
Nov 15, 2016 | 47.93 | 48.40 | 47.89 | 48.40 | 2,387,133 | +0.74(+1.56%) |
Nov 14, 2016 | 47.66 | 47.95 | 47.38 | 47.66 | 2,412,789 | -0.38(-0.79%) |
Nov 11, 2016 | 48.11 | 48.32 | 47.65 | 48.04 | 3,059,692 | -0.85(-1.75%) |
Nov 10, 2016 | 49.78 | 49.82 | 48.74 | 48.89 | 3,804,504 | -0.86(-1.73%) |
Nov 09, 2016 | 49.83 | 50.34 | 49.69 | 49.76 | 2,286,981 | -1.44(-2.81%) |
Nov 08, 2016 | 50.69 | 51.41 | 50.66 | 51.19 | 698,968 | +0.24(+0.47%) |
Nov 07, 2016 | 50.63 | 50.97 | 50.53 | 50.95 | 531,594 | +1.27(+2.55%) |
Nov 04, 2016 | 49.87 | 49.94 | 49.64 | 49.69 | 704,533 | -0.41(-0.83%) |
Nov 03, 2016 | 50.26 | 50.31 | 49.95 | 50.10 | 762,495 | -0.14(-0.27%) |
Nov 02, 2016 | 50.63 | 50.63 | 50.04 | 50.24 | 2,650,223 | -0.43(-0.85%) |
Nov 01, 2016 | 51.07 | 51.11 | 50.35 | 50.67 | 791,160 | -0.12(-0.24%) |
Oct 31, 2016 | 50.72 | 50.94 | 50.70 | 50.79 | 1,759,664 | +0.05(+0.10%) |
Oct 28, 2016 | 51.00 | 51.14 | 50.59 | 50.74 | 933,239 | -0.22(-0.44%) |
Oct 27, 2016 | 51.30 | 51.34 | 50.93 | 50.96 | 1,602,456 | -0.44(-0.86%) |
Oct 26, 2016 | 51.44 | 51.60 | 51.29 | 51.40 | 355,407 | -0.47(-0.91%) |
Oct 25, 2016 | 51.93 | 51.99 | 51.78 | 51.88 | 365,454 | -0.04(-0.08%) |
Oct 24, 2016 | 51.93 | 52.05 | 51.77 | 51.92 | 787,393 | +0.32(+0.62%) |
Oct 21, 2016 | 51.38 | 51.66 | 51.34 | 51.60 | 222,897 | -0.06(-0.12%) |
Oct 20, 2016 | 51.67 | 51.88 | 51.54 | 51.66 | 554,530 | -0.23(-0.45%) |
Oct 19, 2016 | 51.74 | 51.95 | 51.67 | 51.89 | 2,493,264 | +0.24(+0.47%) |
Oct 18, 2016 | 51.73 | 51.76 | 51.54 | 51.65 | 447,942 | +0.79(+1.56%) |
Oct 17, 2016 | 50.86 | 51.00 | 50.78 | 50.86 | 465,988 | -0.11(-0.22%) |
Oct 14, 2016 | 51.38 | 51.41 | 50.94 | 50.97 | 1,449,084 | +0.06(+0.12%) |
Oct 13, 2016 | 50.64 | 51.05 | 50.35 | 50.91 | 759,073 | -0.49(-0.96%) |
Oct 12, 2016 | 51.30 | 51.52 | 51.20 | 51.40 | 810,037 | +0.01(+0.02%) |
Oct 11, 2016 | 51.70 | 51.76 | 51.19 | 51.39 | 1,896,611 | -1.38(-2.61%) |
Oct 10, 2016 | 52.54 | 52.90 | 52.54 | 52.77 | 609,485 | +0.41(+0.77%) |
Oct 07, 2016 | 52.53 | 52.62 | 52.04 | 52.37 | 1,054,525 | -0.30(-0.57%) |
Oct 06, 2016 | 52.38 | 52.67 | 52.25 | 52.67 | 670,964 | +0.05(+0.10%) |
Oct 05, 2016 | 52.43 | 52.66 | 52.32 | 52.62 | 834,342 | +0.73(+1.41%) |
Oct 04, 2016 | 52.44 | 52.53 | 51.80 | 51.88 | 1,565,971 | -0.56(-1.07%) |
Oct 03, 2016 | 52.08 | 52.46 | 52.04 | 52.44 | 1,676,648 | +0.28(+0.53%) |
Sep 30, 2016 | 52.00 | 52.30 | 51.88 | 52.17 | 1,086,704 | +0.27(+0.51%) |
Sep 29, 2016 | 52.39 | 52.53 | 51.79 | 51.90 | 1,034,486 | -0.77(-1.46%) |
Sep 28, 2016 | 52.32 | 52.69 | 52.00 | 52.67 | 1,192,293 | +0.34(+0.66%) |
Sep 27, 2016 | 51.96 | 52.32 | 51.85 | 52.32 | 1,233,360 | +0.72(+1.39%) |
Sep 26, 2016 | 51.81 | 51.90 | 51.60 | 51.61 | 769,822 | -0.64(-1.22%) |
Sep 23, 2016 | 52.51 | 52.58 | 52.25 | 52.25 | 1,067,741 | -0.71(-1.33%) |
Sep 22, 2016 | 52.91 | 53.13 | 52.83 | 52.95 | 2,563,312 | +0.19(+0.36%) |
Sep 21, 2016 | 51.94 | 52.79 | 51.84 | 52.76 | 2,523,299 | +1.28(+2.49%) |
Sep 20, 2016 | 51.76 | 51.81 | 51.47 | 51.48 | 1,551,719 | +0.03(+0.05%) |
Sep 19, 2016 | 51.63 | 51.80 | 51.38 | 51.45 | 932,219 | +0.41(+0.79%) |
Sep 16, 2016 | 51.10 | 51.16 | 50.69 | 51.05 | 1,164,353 | -0.36(-0.70%) |
Sep 15, 2016 | 50.82 | 51.47 | 50.65 | 51.41 | 2,373,478 | +0.89(+1.76%) |
Sep 14, 2016 | 50.48 | 50.94 | 50.47 | 50.52 | 1,219,731 | +0.25(+0.50%) |
Sep 13, 2016 | 50.65 | 50.77 | 50.03 | 50.27 | 1,955,900 | -1.09(-2.11%) |
Sep 12, 2016 | 50.55 | 51.52 | 50.37 | 51.36 | 1,279,649 | +0.21(+0.40%) |
Sep 09, 2016 | 51.94 | 51.94 | 51.15 | 51.15 | 1,142,352 | -1.43(-2.72%) |
Sep 08, 2016 | 52.68 | 52.78 | 52.49 | 52.58 | 1,155,537 | -0.10(-0.20%) |
Sep 07, 2016 | 52.65 | 52.77 | 52.51 | 52.69 | 1,625,110 | +0.09(+0.16%) |
Sep 06, 2016 | 52.29 | 52.69 | 52.26 | 52.60 | 2,522,571 | +1.03(+2.01%) |
Sep 02, 2016 | 51.43 | 51.57 | 51.57 | 51.57 | 1,688,156 | +0.67(+1.32%) |