Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 51.87 | 51.95 | 51.63 | 51.94 | 35,683 | +0.09(+0.17%) |
Sep 28, 2017 | 51.44 | 51.85 | 51.36 | 51.85 | 60,584 | +0.44(+0.86%) |
Sep 27, 2017 | 51.80 | 51.80 | 51.31 | 51.41 | 34,265 | -0.60(-1.15%) |
Sep 26, 2017 | 52.22 | 52.22 | 51.96 | 52.01 | 24,180 | -0.16(-0.30%) |
Sep 25, 2017 | 52.13 | 52.32 | 52.13 | 52.17 | 39,053 | +0.16(+0.30%) |
Sep 22, 2017 | 52.46 | 52.46 | 51.93 | 52.01 | 30,078 | -0.51(-0.97%) |
Sep 21, 2017 | 52.76 | 52.92 | 52.49 | 52.52 | 19,218 | -0.22(-0.42%) |
Sep 20, 2017 | 52.82 | 53.15 | 52.59 | 52.74 | 46,748 | -0.24(-0.46%) |
Sep 19, 2017 | 53.24 | 53.34 | 52.87 | 52.98 | 23,226 | -0.33(-0.62%) |
Sep 18, 2017 | 53.41 | 53.53 | 53.06 | 53.32 | 759,260 | +0.04(+0.08%) |
Sep 15, 2017 | 53.03 | 53.37 | 52.97 | 53.28 | 12,166 | +0.21(+0.40%) |
Sep 14, 2017 | 52.67 | 53.13 | 52.52 | 53.07 | 20,923 | +0.36(+0.69%) |
Sep 13, 2017 | 53.05 | 53.05 | 52.65 | 52.70 | 10,778 | -0.21(-0.40%) |
Sep 12, 2017 | 53.84 | 53.84 | 52.78 | 52.91 | 28,120 | -0.91(-1.69%) |
Sep 11, 2017 | 53.63 | 53.87 | 53.63 | 53.82 | 15,072 | +0.19(+0.36%) |
Sep 08, 2017 | 53.25 | 53.81 | 53.25 | 53.63 | 16,580 | +0.29(+0.55%) |
Sep 07, 2017 | 52.86 | 53.45 | 52.86 | 53.33 | 18,152 | +0.44(+0.83%) |
Sep 06, 2017 | 53.00 | 53.24 | 52.68 | 52.90 | 14,856 | -0.02(-0.03%) |
Sep 05, 2017 | 52.93 | 52.93 | 52.57 | 52.91 | 49,042 | +0.10(+0.18%) |
Sep 01, 2017 | 52.65 | 53.02 | 52.65 | 52.81 | 19,062 | +0.20(+0.38%) |
Aug 31, 2017 | 52.63 | 53.12 | 52.56 | 52.61 | 16,439 | +0.12(+0.24%) |
Aug 30, 2017 | 52.24 | 52.49 | 51.91 | 52.49 | 10,008 | +0.27(+0.52%) |
Aug 29, 2017 | 52.16 | 52.50 | 52.16 | 52.22 | 40,646 | -0.08(-0.15%) |
Aug 28, 2017 | 52.42 | 52.47 | 52.07 | 52.30 | 27,578 | -0.20(-0.39%) |
Aug 25, 2017 | 52.62 | 52.67 | 52.42 | 52.50 | 16,540 | -0.02(-0.04%) |
Aug 24, 2017 | 52.57 | 52.82 | 52.50 | 52.52 | 22,406 | -0.06(-0.12%) |
Aug 23, 2017 | 52.11 | 52.68 | 52.11 | 52.58 | 24,486 | +0.44(+0.84%) |
Aug 22, 2017 | 52.32 | 52.35 | 51.88 | 52.14 | 23,660 | -0.15(-0.29%) |
Aug 21, 2017 | 51.61 | 52.36 | 51.61 | 52.30 | 32,024 | +0.69(+1.33%) |
Aug 18, 2017 | 52.15 | 52.15 | 51.49 | 51.61 | 22,194 | -0.48(-0.92%) |
Aug 17, 2017 | 52.13 | 52.34 | 52.09 | 52.09 | 20,926 | -0.10(-0.19%) |
Aug 16, 2017 | 52.19 | 52.43 | 52.14 | 52.18 | 25,471 | +0.05(+0.09%) |
Aug 15, 2017 | 52.00 | 52.13 | 51.83 | 52.13 | 26,708 | -0.06(-0.12%) |
Aug 14, 2017 | 51.51 | 52.21 | 51.51 | 52.20 | 16,333 | +0.84(+1.64%) |
Aug 11, 2017 | 51.50 | 51.54 | 51.18 | 51.36 | 20,118 | -0.21(-0.41%) |
Aug 10, 2017 | 51.65 | 51.79 | 51.54 | 51.57 | 31,884 | -0.16(-0.31%) |
Aug 09, 2017 | 51.87 | 51.87 | 51.63 | 51.73 | 50,328 | -0.09(-0.17%) |
Aug 08, 2017 | 51.82 | 51.89 | 51.69 | 51.82 | 20,852 | -0.09(-0.17%) |
Aug 07, 2017 | 51.94 | 51.99 | 51.73 | 51.91 | 50,810 | +0.02(+0.03%) |
Aug 04, 2017 | 51.88 | 52.19 | 51.84 | 51.89 | 31,731 | -0.13(-0.25%) |
Aug 03, 2017 | 52.12 | 52.28 | 51.66 | 52.02 | 25,548 | -0.08(-0.15%) |
Aug 02, 2017 | 52.24 | 52.34 | 52.05 | 52.10 | 21,104 | -0.25(-0.47%) |
Aug 01, 2017 | 52.73 | 52.91 | 52.08 | 52.35 | 91,901 | -0.40(-0.77%) |
Jul 31, 2017 | 52.55 | 52.75 | 52.27 | 52.75 | 30,999 | +0.22(+0.41%) |
Jul 28, 2017 | 52.25 | 52.54 | 52.25 | 52.53 | 15,811 | +0.34(+0.65%) |
Jul 27, 2017 | 52.52 | 52.54 | 51.88 | 52.19 | 31,262 | -0.64(-1.21%) |
Jul 26, 2017 | 52.38 | 52.96 | 52.38 | 52.83 | 27,961 | +0.47(+0.89%) |
Jul 25, 2017 | 52.64 | 52.64 | 52.18 | 52.36 | 20,453 | -0.26(-0.50%) |
Jul 24, 2017 | 52.92 | 52.92 | 52.57 | 52.63 | 151,470 | -0.27(-0.51%) |
Jul 21, 2017 | 52.81 | 52.90 | 52.68 | 52.90 | 23,440 | +0.19(+0.37%) |
Jul 20, 2017 | 52.91 | 53.03 | 52.69 | 52.70 | 428,248 | -0.18(-0.34%) |
Jul 19, 2017 | 52.63 | 52.90 | 52.49 | 52.88 | 24,516 | +0.39(+0.75%) |
Jul 18, 2017 | 52.67 | 52.67 | 52.32 | 52.49 | 33,567 | -0.06(-0.12%) |
Jul 17, 2017 | 52.17 | 52.59 | 52.17 | 52.55 | 26,645 | +0.46(+0.89%) |
Jul 14, 2017 | 52.22 | 52.22 | 51.99 | 52.09 | 15,527 | +0.40(+0.78%) |
Jul 13, 2017 | 51.75 | 51.84 | 51.63 | 51.68 | 18,454 | -0.11(-0.20%) |
Jul 12, 2017 | 51.71 | 51.92 | 51.71 | 51.79 | 27,510 | +0.57(+1.12%) |
Jul 11, 2017 | 51.49 | 51.49 | 50.96 | 51.21 | 38,625 | -0.02(-0.05%) |
Jul 10, 2017 | 51.83 | 52.15 | 51.24 | 51.24 | 28,349 | -0.61(-1.17%) |
Jul 07, 2017 | 51.74 | 51.92 | 51.54 | 51.84 | 27,852 | +0.17(+0.33%) |
Jul 06, 2017 | 52.92 | 52.92 | 51.65 | 51.67 | 78,875 | -1.32(-2.49%) |
Jul 05, 2017 | 53.73 | 53.73 | 52.82 | 52.99 | 74,247 | -0.39(-0.73%) |
Jul 03, 2017 | 52.98 | 53.39 | 52.68 | 53.38 | 58,771 | +0.69(+1.31%) |
Jun 30, 2017 | 52.79 | 53.05 | 52.66 | 52.69 | 79,335 | +0.03(+0.06%) |
Jun 29, 2017 | 53.10 | 53.10 | 52.56 | 52.66 | 32,282 | -0.70(-1.31%) |
Jun 28, 2017 | 53.41 | 53.64 | 53.33 | 53.36 | 25,089 | +0.00(+0.00%) |
Jun 27, 2017 | 53.85 | 54.06 | 53.36 | 53.36 | 30,894 | -0.63(-1.17%) |
Jun 26, 2017 | 54.36 | 54.36 | 53.90 | 53.99 | 38,294 | +0.06(+0.10%) |
Jun 23, 2017 | 53.69 | 54.18 | 53.40 | 53.93 | 50,357 | +0.24(+0.45%) |
Jun 22, 2017 | 53.82 | 53.86 | 53.58 | 53.69 | 47,542 | -0.11(-0.21%) |
Jun 21, 2017 | 53.85 | 53.85 | 53.57 | 53.80 | 32,329 | -0.05(-0.09%) |
Jun 20, 2017 | 53.89 | 53.89 | 53.28 | 53.85 | 41,842 | +0.06(+0.10%) |
Jun 19, 2017 | 53.84 | 53.84 | 53.56 | 53.80 | 38,678 | +0.17(+0.31%) |
Jun 16, 2017 | 53.39 | 53.64 | 53.38 | 53.63 | 24,133 | +0.34(+0.63%) |
Jun 15, 2017 | 52.83 | 53.48 | 52.83 | 53.29 | 23,427 | +0.33(+0.62%) |
Jun 14, 2017 | 53.07 | 53.27 | 52.92 | 52.96 | 15,395 | +0.17(+0.32%) |
Jun 13, 2017 | 52.55 | 52.79 | 52.51 | 52.79 | 19,109 | +0.12(+0.23%) |
Jun 12, 2017 | 52.36 | 52.67 | 52.36 | 52.67 | 30,657 | +0.25(+0.47%) |
Jun 09, 2017 | 52.07 | 52.58 | 52.07 | 52.42 | 26,692 | +0.11(+0.21%) |
Jun 08, 2017 | 52.39 | 52.39 | 51.76 | 52.31 | 14,780 | +0.02(+0.05%) |
Jun 07, 2017 | 52.31 | 52.42 | 52.15 | 52.29 | 30,700 | +0.20(+0.39%) |
Jun 06, 2017 | 52.65 | 52.65 | 52.03 | 52.09 | 166,737 | -0.62(-1.17%) |
Jun 05, 2017 | 52.68 | 52.98 | 52.22 | 52.71 | 32,601 | +0.09(+0.17%) |
Jun 02, 2017 | 52.10 | 52.67 | 52.10 | 52.62 | 25,075 | +0.80(+1.55%) |
Jun 01, 2017 | 51.93 | 51.93 | 51.36 | 51.81 | 20,787 | +0.02(+0.05%) |
May 31, 2017 | 51.74 | 51.89 | 51.71 | 51.79 | 16,577 | +0.10(+0.19%) |
May 30, 2017 | 51.85 | 51.96 | 51.65 | 51.69 | 18,366 | -0.13(-0.25%) |
May 26, 2017 | 52.08 | 52.10 | 51.72 | 51.82 | 26,098 | -0.27(-0.52%) |
May 25, 2017 | 52.43 | 52.43 | 52.10 | 52.10 | 39,656 | -0.22(-0.43%) |
May 24, 2017 | 52.23 | 52.46 | 52.23 | 52.32 | 26,337 | +0.21(+0.40%) |
May 23, 2017 | 52.18 | 52.42 | 52.09 | 52.11 | 27,905 | +0.09(+0.17%) |
May 22, 2017 | 51.88 | 52.14 | 51.88 | 52.02 | 25,795 | +0.12(+0.23%) |
May 19, 2017 | 51.90 | 52.08 | 51.66 | 51.90 | 34,009 | -0.06(-0.12%) |
May 18, 2017 | 51.55 | 51.97 | 51.23 | 51.97 | 36,582 | +0.56(+1.09%) |
May 17, 2017 | 50.92 | 51.78 | 50.92 | 51.40 | 29,167 | +0.43(+0.83%) |
May 16, 2017 | 51.22 | 51.22 | 50.89 | 50.98 | 15,935 | -0.27(-0.53%) |
May 15, 2017 | 51.29 | 51.65 | 51.12 | 51.25 | 32,450 | +0.08(+0.16%) |
May 12, 2017 | 51.07 | 51.28 | 51.03 | 51.17 | 54,316 | +0.13(+0.26%) |
May 11, 2017 | 50.68 | 51.08 | 50.22 | 51.04 | 14,239 | +0.20(+0.39%) |
May 10, 2017 | 50.41 | 51.00 | 50.41 | 50.83 | 33,036 | +0.46(+0.91%) |
May 09, 2017 | 50.70 | 50.73 | 50.20 | 50.38 | 18,324 | -0.28(-0.55%) |
May 08, 2017 | 50.89 | 50.89 | 50.50 | 50.66 | 25,905 | -0.16(-0.32%) |
May 05, 2017 | 50.51 | 50.87 | 50.49 | 50.82 | 16,906 | +0.44(+0.88%) |
May 04, 2017 | 50.03 | 50.39 | 49.69 | 50.38 | 25,606 | +0.05(+0.10%) |
May 03, 2017 | 50.75 | 50.77 | 50.12 | 50.33 | 45,223 | -0.47(-0.92%) |
May 02, 2017 | 51.09 | 51.37 | 50.64 | 50.79 | 43,743 | -0.31(-0.61%) |
May 01, 2017 | 51.29 | 51.31 | 50.85 | 51.11 | 51,269 | +0.05(+0.09%) |
Apr 28, 2017 | 51.42 | 51.42 | 50.77 | 51.06 | 18,868 | -0.34(-0.66%) |
Apr 27, 2017 | 51.84 | 51.84 | 51.35 | 51.40 | 24,159 | -0.55(-1.07%) |
Apr 26, 2017 | 52.05 | 52.20 | 51.75 | 51.95 | 169,069 | -0.26(-0.49%) |
Apr 25, 2017 | 51.82 | 52.22 | 51.82 | 52.21 | 52,866 | +0.33(+0.63%) |
Apr 24, 2017 | 52.61 | 52.61 | 51.24 | 51.88 | 519,246 | -0.51(-0.98%) |
Apr 21, 2017 | 52.53 | 52.56 | 52.38 | 52.39 | 36,186 | -0.10(-0.18%) |
Apr 20, 2017 | 52.51 | 52.54 | 52.26 | 52.49 | 14,565 | -0.02(-0.04%) |
Apr 19, 2017 | 52.75 | 52.75 | 52.48 | 52.51 | 14,621 | -0.27(-0.50%) |
Apr 18, 2017 | 52.46 | 52.79 | 52.46 | 52.78 | 66,416 | +0.35(+0.66%) |
Apr 17, 2017 | 51.78 | 52.43 | 51.78 | 52.43 | 30,360 | +0.71(+1.37%) |
Apr 13, 2017 | 51.79 | 51.82 | 51.65 | 51.73 | 14,994 | -0.11(-0.22%) |
Apr 12, 2017 | 51.96 | 52.18 | 51.77 | 51.84 | 26,104 | -0.18(-0.35%) |
Apr 11, 2017 | 51.78 | 52.10 | 51.78 | 52.02 | 19,801 | +0.22(+0.43%) |
Apr 10, 2017 | 51.57 | 51.82 | 51.35 | 51.80 | 22,966 | +0.29(+0.56%) |
Apr 07, 2017 | 51.39 | 51.64 | 51.39 | 51.51 | 15,197 | +0.18(+0.34%) |
Apr 06, 2017 | 51.20 | 51.41 | 50.83 | 51.33 | 17,286 | +0.17(+0.34%) |
Apr 05, 2017 | 50.94 | 51.23 | 50.82 | 51.16 | 32,844 | +0.33(+0.66%) |
Apr 04, 2017 | 50.75 | 51.12 | 50.72 | 50.83 | 22,507 | +0.06(+0.13%) |
Apr 03, 2017 | 50.66 | 50.86 | 50.47 | 50.76 | 27,752 | +0.07(+0.14%) |
Mar 31, 2017 | 50.51 | 50.88 | 50.49 | 50.69 | 26,587 | +0.14(+0.27%) |
Mar 30, 2017 | 50.49 | 50.55 | 50.17 | 50.55 | 19,486 | -0.04(-0.08%) |
Mar 29, 2017 | 50.59 | 50.65 | 50.30 | 50.59 | 18,571 | +0.02(+0.03%) |
Mar 28, 2017 | 50.35 | 50.61 | 49.94 | 50.58 | 23,650 | +0.22(+0.43%) |
Mar 27, 2017 | 50.55 | 50.88 | 50.29 | 50.36 | 11,437 | -0.26(-0.52%) |
Mar 24, 2017 | 50.79 | 50.98 | 50.63 | 50.63 | 19,279 | -0.09(-0.18%) |
Mar 23, 2017 | 50.37 | 50.95 | 50.21 | 50.72 | 26,747 | +0.38(+0.76%) |
Mar 22, 2017 | 50.10 | 50.38 | 49.80 | 50.34 | 26,711 | +0.36(+0.72%) |
Mar 21, 2017 | 50.01 | 50.17 | 49.89 | 49.98 | 31,475 | +0.03(+0.06%) |
Mar 20, 2017 | 50.11 | 50.19 | 49.85 | 49.95 | 23,168 | -0.06(-0.12%) |
Mar 17, 2017 | 49.90 | 50.28 | 49.81 | 50.01 | 52,417 | +0.21(+0.43%) |
Mar 16, 2017 | 49.65 | 50.15 | 49.64 | 49.79 | 30,854 | -0.02(-0.05%) |
Mar 15, 2017 | 48.92 | 50.02 | 48.92 | 49.82 | 44,161 | +1.02(+2.09%) |
Mar 14, 2017 | 48.73 | 48.91 | 48.60 | 48.80 | 51,242 | +0.02(+0.03%) |
Mar 13, 2017 | 48.85 | 49.20 | 48.62 | 48.78 | 53,825 | -0.02(-0.05%) |
Mar 10, 2017 | 49.25 | 49.62 | 48.54 | 48.81 | 29,473 | -0.21(-0.42%) |
Mar 09, 2017 | 49.69 | 49.94 | 48.92 | 49.02 | 35,983 | -0.74(-1.49%) |
Mar 08, 2017 | 50.26 | 50.34 | 49.73 | 49.76 | 33,111 | -0.77(-1.53%) |
Mar 07, 2017 | 50.53 | 50.57 | 50.18 | 50.53 | 52,062 | -0.08(-0.16%) |
Mar 06, 2017 | 50.73 | 50.73 | 50.46 | 50.61 | 31,650 | -0.19(-0.38%) |
Mar 03, 2017 | 51.05 | 51.05 | 50.33 | 50.80 | 29,512 | -0.29(-0.56%) |
Mar 02, 2017 | 51.10 | 51.22 | 50.92 | 51.08 | 28,434 | -0.08(-0.16%) |
Mar 01, 2017 | 51.22 | 51.47 | 50.92 | 51.16 | 50,473 | -0.25(-0.48%) |
Feb 28, 2017 | 51.47 | 51.62 | 51.31 | 51.41 | 80,550 | -0.02(-0.03%) |
Feb 27, 2017 | 51.32 | 51.62 | 51.22 | 51.43 | 163,117 | +0.19(+0.37%) |
Feb 24, 2017 | 50.85 | 51.26 | 50.58 | 51.24 | 35,732 | +0.45(+0.89%) |
Feb 23, 2017 | 50.42 | 50.82 | 50.13 | 50.78 | 129,965 | +0.51(+1.01%) |
Feb 22, 2017 | 50.36 | 50.65 | 50.02 | 50.27 | 107,791 | -0.08(-0.16%) |
Feb 21, 2017 | 49.75 | 50.42 | 49.58 | 50.35 | 34,531 | +0.59(+1.18%) |
Feb 17, 2017 | 49.76 | 49.76 | 49.76 | 0 | +0.18(+0.37%) | |
Feb 16, 2017 | 49.18 | 49.83 | 49.18 | 49.58 | 37,450 | +0.52(+1.05%) |
Feb 15, 2017 | 48.94 | 49.15 | 48.51 | 49.06 | 70,027 | -0.03(-0.06%) |
Feb 14, 2017 | 49.43 | 49.43 | 48.74 | 49.09 | 53,610 | -0.43(-0.87%) |
Feb 13, 2017 | 49.52 | 49.64 | 49.13 | 49.52 | 33,151 | +0.09(+0.18%) |
Feb 10, 2017 | 49.06 | 49.47 | 48.90 | 49.44 | 36,827 | +0.33(+0.68%) |
Feb 09, 2017 | 49.31 | 49.51 | 48.98 | 49.10 | 29,397 | -0.22(-0.45%) |
Feb 08, 2017 | 48.96 | 49.45 | 48.90 | 49.33 | 55,478 | +0.46(+0.94%) |
Feb 07, 2017 | 48.90 | 49.03 | 48.82 | 48.86 | 47,984 | +0.02(+0.03%) |
Feb 06, 2017 | 48.81 | 48.90 | 48.49 | 48.85 | 16,904 | +0.16(+0.33%) |
Feb 03, 2017 | 48.94 | 49.13 | 48.60 | 48.69 | 51,212 | +0.01(+0.02%) |
Feb 02, 2017 | 47.96 | 48.70 | 47.96 | 48.68 | 32,908 | +0.85(+1.77%) |
Feb 01, 2017 | 48.30 | 48.60 | 47.82 | 47.83 | 48,380 | -0.65(-1.35%) |
Jan 31, 2017 | 48.33 | 48.91 | 48.33 | 48.48 | 30,594 | +0.20(+0.41%) |
Jan 30, 2017 | 48.38 | 48.51 | 48.16 | 48.28 | 64,603 | -0.13(-0.26%) |
Jan 27, 2017 | 48.74 | 48.85 | 48.25 | 48.41 | 26,978 | -0.26(-0.54%) |
Jan 26, 2017 | 48.84 | 49.04 | 48.56 | 48.67 | 39,708 | -0.14(-0.28%) |
Jan 25, 2017 | 49.26 | 49.40 | 48.73 | 48.81 | 36,879 | -0.53(-1.08%) |
Jan 24, 2017 | 49.33 | 49.52 | 49.19 | 49.34 | 19,977 | -0.04(-0.08%) |
Jan 23, 2017 | 49.05 | 49.40 | 48.95 | 49.38 | 33,071 | +0.39(+0.80%) |
Jan 20, 2017 | 48.59 | 49.04 | 48.55 | 48.99 | 15,894 | +0.42(+0.87%) |
Jan 19, 2017 | 48.77 | 48.85 | 48.48 | 48.57 | 31,158 | -0.45(-0.91%) |
Jan 18, 2017 | 49.20 | 49.31 | 48.95 | 49.02 | 53,321 | -0.13(-0.26%) |
Jan 17, 2017 | 48.86 | 49.21 | 48.76 | 49.14 | 36,956 | +0.42(+0.87%) |
Jan 13, 2017 | 48.72 | 48.72 | 48.72 | 0 | -0.25(-0.52%) | |
Jan 12, 2017 | 48.81 | 49.00 | 48.25 | 48.98 | 28,905 | +0.20(+0.41%) |
Jan 11, 2017 | 49.16 | 49.16 | 48.69 | 48.78 | 57,138 | -0.38(-0.78%) |
Jan 10, 2017 | 49.68 | 49.68 | 49.15 | 49.16 | 43,522 | -0.62(-1.25%) |
Jan 09, 2017 | 50.34 | 50.34 | 49.75 | 49.78 | 32,655 | -0.37(-0.75%) |
Jan 06, 2017 | 50.05 | 50.34 | 49.85 | 50.15 | 128,919 | +0.07(+0.14%) |
Jan 05, 2017 | 49.51 | 50.11 | 49.13 | 50.08 | 16,445 | +0.45(+0.90%) |
Jan 04, 2017 | 49.14 | 49.72 | 49.14 | 49.64 | 716,850 | +0.56(+1.13%) |
Jan 03, 2017 | 49.53 | 49.60 | 48.79 | 49.08 | 48,180 | -0.26(-0.53%) |
Dec 30, 2016 | 49.34 | 49.34 | 49.34 | 0 | +0.60(+1.24%) | |
Dec 29, 2016 | 48.29 | 48.90 | 48.14 | 48.74 | 32,210 | +0.56(+1.16%) |
Dec 28, 2016 | 48.42 | 48.45 | 47.94 | 48.18 | 40,937 | -0.21(-0.43%) |
Dec 27, 2016 | 48.39 | 48.57 | 48.10 | 48.39 | 46,029 | +0.16(+0.33%) |
Dec 23, 2016 | 48.23 | 48.23 | 48.23 | 0 | +0.18(+0.38%) | |
Dec 22, 2016 | 47.77 | 48.08 | 47.46 | 48.04 | 25,921 | +0.14(+0.28%) |
Dec 21, 2016 | 48.69 | 49.02 | 47.86 | 47.91 | 20,262 | -0.74(-1.53%) |
Dec 20, 2016 | 48.61 | 48.88 | 48.41 | 48.65 | 40,317 | -0.00(-0.01%) |
Dec 19, 2016 | 48.28 | 48.85 | 48.14 | 48.66 | 53,670 | +0.60(+1.24%) |
Dec 16, 2016 | 47.31 | 48.30 | 47.31 | 48.06 | 64,633 | +0.90(+1.92%) |
Dec 15, 2016 | 47.20 | 47.73 | 46.95 | 47.16 | 62,481 | -0.11(-0.23%) |
Dec 14, 2016 | 48.12 | 48.23 | 47.21 | 47.27 | 93,522 | -0.86(-1.80%) |
Dec 13, 2016 | 48.29 | 48.36 | 47.83 | 48.13 | 92,317 | +0.01(+0.02%) |
Dec 12, 2016 | 47.79 | 48.17 | 47.76 | 48.12 | 48,802 | +0.26(+0.55%) |
Dec 09, 2016 | 47.90 | 48.46 | 47.81 | 47.86 | 44,549 | -0.06(-0.13%) |
Dec 08, 2016 | 47.31 | 47.99 | 47.18 | 47.92 | 112,898 | +0.34(+0.72%) |
Dec 07, 2016 | 46.67 | 47.61 | 46.67 | 47.58 | 322,213 | +0.96(+2.06%) |
Dec 06, 2016 | 46.43 | 46.82 | 46.27 | 46.62 | 48,841 | +0.23(+0.49%) |
Dec 05, 2016 | 46.22 | 46.39 | 45.82 | 46.39 | 42,558 | +0.26(+0.56%) |
Dec 02, 2016 | 45.81 | 46.67 | 45.81 | 46.14 | 53,679 | +0.54(+1.18%) |
Dec 01, 2016 | 46.28 | 46.28 | 45.37 | 45.60 | 73,180 | -0.80(-1.73%) |
Nov 30, 2016 | 46.60 | 46.67 | 46.06 | 46.40 | 66,973 | -0.37(-0.80%) |
Nov 29, 2016 | 46.37 | 47.06 | 46.37 | 46.77 | 23,650 | +0.35(+0.75%) |
Nov 28, 2016 | 46.07 | 46.58 | 46.07 | 46.42 | 45,060 | +0.42(+0.91%) |
Nov 25, 2016 | 45.74 | 46.22 | 45.74 | 46.00 | 12,587 | +0.23(+0.51%) |
Nov 23, 2016 | 45.77 | 45.77 | 45.77 | 0 | -0.26(-0.56%) | |
Nov 22, 2016 | 45.41 | 46.04 | 45.27 | 46.03 | 78,774 | +0.78(+1.72%) |
Nov 21, 2016 | 45.72 | 46.04 | 45.19 | 45.25 | 234,595 | -0.30(-0.67%) |
Nov 18, 2016 | 45.60 | 45.75 | 45.22 | 45.55 | 94,648 | +0.02(+0.03%) |
Nov 17, 2016 | 45.87 | 46.39 | 45.47 | 45.54 | 44,182 | -0.67(-1.45%) |
Nov 16, 2016 | 46.14 | 46.37 | 45.88 | 46.21 | 60,377 | -0.01(-0.02%) |
Nov 15, 2016 | 47.20 | 47.51 | 45.96 | 46.21 | 42,721 | -0.86(-1.82%) |
Nov 14, 2016 | 45.98 | 47.25 | 45.65 | 47.07 | 36,329 | +0.97(+2.11%) |
Nov 11, 2016 | 45.89 | 46.79 | 45.89 | 46.10 | 53,769 | +0.25(+0.54%) |
Nov 10, 2016 | 46.95 | 46.95 | 45.31 | 45.85 | 126,765 | -1.18(-2.50%) |
Nov 09, 2016 | 46.93 | 47.56 | 46.30 | 47.02 | 76,622 | -0.96(-2.00%) |
Nov 08, 2016 | 47.74 | 48.13 | 47.34 | 47.98 | 17,679 | +0.19(+0.41%) |
Nov 07, 2016 | 47.64 | 47.89 | 47.44 | 47.79 | 47,294 | +0.54(+1.14%) |
Nov 04, 2016 | 46.95 | 47.40 | 46.68 | 47.25 | 93,612 | +0.44(+0.93%) |
Nov 03, 2016 | 47.16 | 47.16 | 46.77 | 46.81 | 92,141 | -0.34(-0.73%) |
Nov 02, 2016 | 47.60 | 47.67 | 47.16 | 47.16 | 54,753 | -0.42(-0.88%) |
Nov 01, 2016 | 48.42 | 48.53 | 47.48 | 47.58 | 81,049 | -1.14(-2.33%) |
Oct 31, 2016 | 47.94 | 48.73 | 47.88 | 48.71 | 160,058 | +0.95(+1.99%) |
Oct 28, 2016 | 47.36 | 48.03 | 47.36 | 47.76 | 50,262 | +0.43(+0.91%) |
Oct 27, 2016 | 48.57 | 48.57 | 47.16 | 47.34 | 111,942 | -1.38(-2.83%) |
Oct 26, 2016 | 48.64 | 48.80 | 48.18 | 48.71 | 30,002 | -0.12(-0.24%) |
Oct 25, 2016 | 48.68 | 48.90 | 48.41 | 48.83 | 18,182 | -0.03(-0.06%) |
Oct 24, 2016 | 48.88 | 49.35 | 48.64 | 48.86 | 23,089 | +0.12(+0.24%) |
Oct 21, 2016 | 48.77 | 48.91 | 48.65 | 48.75 | 20,653 | -0.23(-0.46%) |
Oct 20, 2016 | 48.98 | 49.27 | 48.82 | 48.97 | 36,180 | +0.00(+0.00%) |
Oct 19, 2016 | 48.92 | 49.08 | 48.71 | 48.97 | 344,439 | +0.05(+0.11%) |
Oct 18, 2016 | 48.97 | 49.17 | 48.70 | 48.92 | 29,105 | +0.27(+0.56%) |
Oct 17, 2016 | 48.66 | 48.89 | 48.54 | 48.64 | 115,229 | +0.06(+0.13%) |
Oct 14, 2016 | 48.73 | 48.91 | 48.29 | 48.58 | 33,180 | -0.08(-0.16%) |
Oct 13, 2016 | 48.20 | 48.75 | 48.17 | 48.66 | 38,019 | +0.29(+0.60%) |
Oct 12, 2016 | 47.88 | 48.37 | 47.87 | 48.37 | 35,520 | +0.56(+1.17%) |
Oct 11, 2016 | 48.11 | 48.29 | 47.72 | 47.81 | 85,375 | -0.43(-0.89%) |
Oct 10, 2016 | 48.11 | 48.47 | 48.11 | 48.24 | 88,935 | +0.16(+0.34%) |
Oct 07, 2016 | 48.35 | 48.87 | 47.90 | 48.08 | 40,789 | -0.05(-0.11%) |
Oct 06, 2016 | 47.97 | 48.61 | 47.44 | 48.13 | 155,076 | +0.01(+0.02%) |
Oct 05, 2016 | 49.38 | 49.56 | 48.12 | 48.12 | 109,368 | -1.13(-2.29%) |
Oct 04, 2016 | 50.02 | 50.02 | 49.01 | 49.25 | 70,954 | -0.81(-1.62%) |