Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 42.90 | 43.30 | 42.45 | 42.95 | 166,806 | +0.15(+0.35%) |
Aug 30, 2017 | 41.80 | 43.30 | 41.80 | 42.80 | 118,122 | +0.95(+2.27%) |
Aug 29, 2017 | 41.55 | 41.95 | 41.55 | 41.85 | 84,148 | -0.05(-0.12%) |
Aug 28, 2017 | 42.35 | 42.40 | 41.83 | 41.90 | 130,226 | -0.35(-0.83%) |
Aug 25, 2017 | 41.75 | 42.35 | 41.25 | 42.25 | 155,963 | +0.60(+1.44%) |
Aug 24, 2017 | 41.95 | 41.95 | 41.30 | 41.65 | 66,821 | -0.20(-0.48%) |
Aug 23, 2017 | 42.20 | 42.45 | 41.70 | 41.85 | 203,042 | -0.65(-1.53%) |
Aug 22, 2017 | 42.05 | 42.67 | 41.72 | 42.50 | 184,589 | +0.55(+1.31%) |
Aug 21, 2017 | 42.25 | 42.50 | 41.55 | 41.95 | 135,978 | -0.40(-0.94%) |
Aug 18, 2017 | 42.50 | 42.73 | 41.90 | 42.35 | 159,364 | -0.35(-0.82%) |
Aug 17, 2017 | 42.85 | 43.10 | 42.45 | 42.70 | 153,082 | -0.35(-0.81%) |
Aug 16, 2017 | 43.50 | 43.70 | 42.85 | 43.05 | 80,335 | -0.35(-0.81%) |
Aug 15, 2017 | 43.80 | 43.83 | 43.20 | 43.40 | 153,288 | -0.45(-1.03%) |
Aug 14, 2017 | 42.70 | 43.90 | 42.58 | 43.85 | 129,948 | +1.65(+3.91%) |
Aug 11, 2017 | 41.90 | 42.70 | 41.05 | 42.20 | 250,278 | -0.15(-0.35%) |
Aug 10, 2017 | 43.90 | 43.90 | 42.10 | 42.35 | 171,432 | +2.15(+5.35%) |
Aug 09, 2017 | 40.65 | 40.80 | 39.58 | 40.20 | 162,016 | -0.60(-1.47%) |
Aug 08, 2017 | 43.75 | 43.86 | 40.65 | 40.80 | 227,482 | -3.10(-7.06%) |
Aug 07, 2017 | 42.70 | 44.05 | 42.70 | 43.90 | 319,605 | +1.25(+2.93%) |
Aug 04, 2017 | 46.00 | 46.00 | 41.25 | 42.65 | 467,207 | -4.20(-8.96%) |
Aug 03, 2017 | 46.15 | 46.95 | 45.95 | 46.85 | 119,560 | +0.75(+1.63%) |
Aug 02, 2017 | 47.40 | 47.95 | 46.00 | 46.10 | 120,030 | -1.25(-2.64%) |
Aug 01, 2017 | 48.05 | 48.05 | 46.85 | 47.35 | 157,187 | -0.30(-0.63%) |
Jul 31, 2017 | 47.45 | 48.00 | 47.10 | 47.65 | 87,302 | +0.30(+0.63%) |
Jul 28, 2017 | 47.10 | 47.45 | 46.55 | 47.35 | 47,752 | +0.00(+0.00%) |
Jul 27, 2017 | 47.80 | 47.90 | 46.65 | 47.35 | 104,859 | -0.25(-0.53%) |
Jul 26, 2017 | 47.55 | 48.20 | 47.15 | 47.60 | 89,480 | +0.05(+0.11%) |
Jul 25, 2017 | 47.85 | 48.25 | 47.40 | 47.55 | 107,291 | +0.00(+0.00%) |
Jul 24, 2017 | 47.60 | 47.75 | 47.05 | 47.55 | 77,430 | -0.05(-0.11%) |
Jul 21, 2017 | 48.15 | 48.15 | 47.40 | 47.60 | 60,845 | -0.15(-0.31%) |
Jul 20, 2017 | 48.20 | 48.30 | 47.45 | 47.75 | 49,640 | -0.35(-0.73%) |
Jul 19, 2017 | 47.15 | 48.10 | 46.95 | 48.10 | 53,573 | +1.10(+2.34%) |
Jul 18, 2017 | 47.30 | 47.40 | 46.60 | 47.00 | 70,083 | -0.50(-1.05%) |
Jul 17, 2017 | 47.30 | 47.65 | 46.70 | 47.50 | 86,729 | +0.15(+0.32%) |
Jul 14, 2017 | 47.40 | 47.50 | 46.70 | 47.35 | 69,751 | -0.10(-0.21%) |
Jul 13, 2017 | 47.90 | 47.90 | 46.95 | 47.45 | 74,292 | -0.45(-0.94%) |
Jul 12, 2017 | 48.10 | 48.95 | 47.60 | 47.90 | 72,564 | +0.05(+0.10%) |
Jul 11, 2017 | 47.50 | 47.90 | 46.45 | 47.85 | 120,266 | +0.35(+0.74%) |
Jul 10, 2017 | 47.00 | 47.75 | 46.95 | 47.50 | 117,786 | +0.40(+0.85%) |
Jul 07, 2017 | 46.15 | 47.30 | 46.05 | 47.10 | 282,607 | +1.10(+2.39%) |
Jul 06, 2017 | 47.25 | 45.40 | 46.00 | 82,140 | -0.95(-2.02%) | |
Jul 05, 2017 | 46.50 | 47.00 | 45.50 | 46.95 | 65,921 | +0.50(+1.08%) |
Jul 03, 2017 | 46.45 | 46.90 | 46.00 | 46.45 | 36,859 | +0.15(+0.32%) |
Jun 30, 2017 | 45.55 | 46.60 | 45.55 | 46.30 | 74,706 | +0.80(+1.76%) |
Jun 29, 2017 | 46.00 | 46.30 | 45.00 | 45.50 | 47,495 | -0.50(-1.09%) |
Jun 28, 2017 | 45.50 | 46.20 | 45.30 | 46.00 | 66,910 | +0.80(+1.77%) |
Jun 27, 2017 | 45.70 | 46.30 | 45.10 | 45.20 | 57,016 | -0.60(-1.31%) |
Jun 26, 2017 | 46.05 | 46.15 | 45.70 | 45.80 | 44,499 | -0.10(-0.22%) |
Jun 23, 2017 | 45.65 | 46.10 | 45.45 | 45.90 | 130,650 | +0.25(+0.55%) |
Jun 22, 2017 | 45.00 | 45.80 | 45.00 | 45.65 | 55,094 | +0.60(+1.33%) |
Jun 21, 2017 | 45.40 | 45.95 | 45.00 | 45.05 | 68,266 | -0.30(-0.66%) |
Jun 20, 2017 | 46.30 | 46.30 | 45.10 | 45.35 | 78,226 | -1.00(-2.16%) |
Jun 19, 2017 | 46.45 | 47.20 | 46.25 | 46.35 | 90,022 | -0.30(-0.64%) |
Jun 16, 2017 | 46.25 | 46.80 | 46.25 | 46.65 | 294,655 | -0.30(-0.64%) |
Jun 15, 2017 | 46.35 | 47.10 | 46.35 | 46.95 | 39,401 | +0.00(+0.00%) |
Jun 14, 2017 | 46.85 | 47.15 | 46.60 | 46.95 | 47,167 | +0.00(+0.00%) |
Jun 13, 2017 | 47.15 | 47.25 | 46.60 | 46.95 | 68,734 | -0.20(-0.42%) |
Jun 12, 2017 | 46.90 | 47.35 | 46.20 | 47.15 | 105,834 | +0.10(+0.21%) |
Jun 09, 2017 | 47.15 | 47.33 | 46.70 | 47.05 | 125,777 | +0.10(+0.21%) |
Jun 08, 2017 | 45.75 | 47.45 | 45.40 | 46.95 | 101,688 | +1.05(+2.29%) |
Jun 07, 2017 | 46.25 | 46.58 | 45.65 | 45.90 | 96,592 | -0.30(-0.65%) |
Jun 06, 2017 | 46.20 | 46.55 | 45.70 | 46.20 | 51,113 | -0.25(-0.54%) |
Jun 05, 2017 | 47.40 | 47.80 | 46.40 | 46.45 | 91,255 | -1.15(-2.42%) |
Jun 02, 2017 | 46.75 | 48.45 | 46.75 | 47.60 | 80,010 | +1.00(+2.15%) |
Jun 01, 2017 | 46.45 | 46.80 | 46.05 | 46.60 | 124,278 | +0.25(+0.54%) |
May 31, 2017 | 46.50 | 46.80 | 45.95 | 46.35 | 85,746 | +0.00(+0.00%) |
May 30, 2017 | 46.65 | 46.65 | 46.00 | 46.35 | 47,022 | -0.35(-0.75%) |
May 26, 2017 | 46.75 | 46.95 | 46.40 | 46.70 | 60,137 | -0.05(-0.11%) |
May 25, 2017 | 46.80 | 47.15 | 46.35 | 46.75 | 74,740 | +0.30(+0.65%) |
May 24, 2017 | 46.05 | 46.85 | 46.05 | 46.45 | 74,788 | +0.35(+0.76%) |
May 23, 2017 | 46.35 | 46.35 | 45.60 | 46.10 | 84,113 | +0.00(+0.00%) |
May 22, 2017 | 45.15 | 46.12 | 45.05 | 46.10 | 101,465 | +1.15(+2.56%) |
May 19, 2017 | 45.15 | 45.50 | 44.90 | 44.95 | 88,487 | +0.15(+0.33%) |
May 18, 2017 | 44.30 | 45.05 | 43.80 | 44.80 | 114,766 | +0.55(+1.24%) |
May 17, 2017 | 45.65 | 44.95 | 44.15 | 44.25 | 115,767 | -1.40(-3.07%) |
May 16, 2017 | 45.95 | 46.00 | 45.20 | 45.65 | 95,858 | -0.10(-0.22%) |
May 15, 2017 | 44.70 | 45.85 | 44.70 | 45.75 | 95,619 | +1.25(+2.81%) |
May 12, 2017 | 45.25 | 45.25 | 44.25 | 44.50 | 110,108 | -0.95(-2.09%) |
May 11, 2017 | 46.70 | 47.50 | 45.40 | 45.45 | 129,500 | -1.40(-2.99%) |
May 10, 2017 | 46.20 | 47.15 | 45.40 | 46.85 | 267,513 | +0.05(+0.11%) |
May 09, 2017 | 51.20 | 51.20 | 45.70 | 46.80 | 557,960 | -5.65(-10.77%) |
May 08, 2017 | 51.90 | 52.65 | 51.60 | 52.45 | 81,965 | +0.45(+0.87%) |
May 05, 2017 | 51.90 | 52.25 | 51.50 | 52.00 | 81,865 | +0.25(+0.48%) |
May 04, 2017 | 51.95 | 52.25 | 51.10 | 51.75 | 55,783 | +0.20(+0.39%) |
May 03, 2017 | 52.00 | 52.10 | 51.25 | 51.55 | 82,139 | -0.90(-1.72%) |
May 02, 2017 | 52.65 | 53.70 | 51.90 | 52.45 | 109,869 | -0.10(-0.19%) |
May 01, 2017 | 51.95 | 52.60 | 51.45 | 52.55 | 106,220 | +0.65(+1.25%) |
Apr 28, 2017 | 53.05 | 53.52 | 51.75 | 51.90 | 107,544 | -1.25(-2.35%) |
Apr 27, 2017 | 52.65 | 53.35 | 52.65 | 53.15 | 110,719 | +0.50(+0.95%) |
Apr 26, 2017 | 52.40 | 53.20 | 52.10 | 52.65 | 112,247 | +0.25(+0.48%) |
Apr 25, 2017 | 52.45 | 52.90 | 52.15 | 52.40 | 84,853 | +0.50(+0.96%) |
Apr 24, 2017 | 51.75 | 52.12 | 51.40 | 51.90 | 80,216 | +1.15(+2.27%) |
Apr 21, 2017 | 50.45 | 50.95 | 50.13 | 50.75 | 125,752 | +0.30(+0.59%) |
Apr 20, 2017 | 50.50 | 50.70 | 50.25 | 50.45 | 133,843 | +0.25(+0.50%) |
Apr 19, 2017 | 50.10 | 51.00 | 49.95 | 50.20 | 91,616 | +0.30(+0.60%) |
Apr 18, 2017 | 49.55 | 50.02 | 49.27 | 49.90 | 106,017 | +0.20(+0.40%) |
Apr 17, 2017 | 48.90 | 49.85 | 48.90 | 49.70 | 106,618 | +0.90(+1.84%) |
Apr 13, 2017 | 48.80 | 49.20 | 48.25 | 48.80 | 108,719 | -0.15(-0.31%) |
Apr 12, 2017 | 50.20 | 50.25 | 48.80 | 48.95 | 91,156 | -1.40(-2.78%) |
Apr 11, 2017 | 49.65 | 50.50 | 49.10 | 50.35 | 140,594 | +0.50(+1.00%) |
Apr 10, 2017 | 49.45 | 50.50 | 49.25 | 49.85 | 122,984 | +0.55(+1.12%) |
Apr 07, 2017 | 48.70 | 49.60 | 48.20 | 49.30 | 200,138 | +0.35(+0.72%) |
Apr 06, 2017 | 49.10 | 49.11 | 48.55 | 48.95 | 154,644 | -0.15(-0.31%) |
Apr 05, 2017 | 49.30 | 50.55 | 49.00 | 49.10 | 173,057 | -0.75(-1.50%) |
Apr 04, 2017 | 50.80 | 51.15 | 49.45 | 49.85 | 204,485 | -1.05(-2.06%) |
Apr 03, 2017 | 52.80 | 53.10 | 50.90 | 50.90 | 159,847 | -1.90(-3.60%) |
Mar 31, 2017 | 52.35 | 53.15 | 52.25 | 52.80 | 147,541 | +0.50(+0.96%) |
Mar 30, 2017 | 52.05 | 52.50 | 51.85 | 52.30 | 130,722 | +0.30(+0.58%) |
Mar 29, 2017 | 52.30 | 52.42 | 51.85 | 52.00 | 143,503 | -0.30(-0.57%) |
Mar 28, 2017 | 51.95 | 52.38 | 51.48 | 52.30 | 102,494 | +0.15(+0.29%) |
Mar 27, 2017 | 52.00 | 52.45 | 50.95 | 52.15 | 71,015 | -0.50(-0.95%) |
Mar 24, 2017 | 54.80 | 54.80 | 52.35 | 52.65 | 183,735 | -1.45(-2.68%) |
Mar 23, 2017 | 53.10 | 54.45 | 52.95 | 54.10 | 136,273 | +1.10(+2.08%) |
Mar 22, 2017 | 53.60 | 53.65 | 52.65 | 53.00 | 139,689 | -0.85(-1.58%) |
Mar 21, 2017 | 55.65 | 55.65 | 53.70 | 53.85 | 171,737 | -1.30(-2.36%) |
Mar 20, 2017 | 55.30 | 55.40 | 54.05 | 55.15 | 172,834 | -0.10(-0.18%) |
Mar 17, 2017 | 53.55 | 55.35 | 52.95 | 55.25 | 425,564 | +2.10(+3.95%) |
Mar 16, 2017 | 52.45 | 53.25 | 52.25 | 53.15 | 142,817 | +1.00(+1.92%) |
Mar 15, 2017 | 51.10 | 52.30 | 50.70 | 52.15 | 112,292 | +1.25(+2.46%) |
Mar 14, 2017 | 50.75 | 51.00 | 50.35 | 50.90 | 58,773 | -0.35(-0.68%) |
Mar 13, 2017 | 50.50 | 51.75 | 50.50 | 51.25 | 53,290 | +0.55(+1.08%) |
Mar 10, 2017 | 50.75 | 50.95 | 49.95 | 50.70 | 106,667 | +0.40(+0.80%) |
Mar 09, 2017 | 51.00 | 51.20 | 50.20 | 50.30 | 106,196 | -0.80(-1.57%) |
Mar 08, 2017 | 51.55 | 51.70 | 51.10 | 51.10 | 61,765 | -0.25(-0.49%) |
Mar 07, 2017 | 51.60 | 51.90 | 51.25 | 51.35 | 57,468 | -0.45(-0.87%) |
Mar 06, 2017 | 52.00 | 52.20 | 51.60 | 51.80 | 77,582 | -0.70(-1.33%) |
Mar 03, 2017 | 53.55 | 53.75 | 52.40 | 52.50 | 120,389 | -0.90(-1.69%) |
Mar 02, 2017 | 54.05 | 54.10 | 53.15 | 53.40 | 124,300 | -0.40(-0.74%) |
Mar 01, 2017 | 53.40 | 54.00 | 52.70 | 53.80 | 135,782 | +1.25(+2.38%) |
Feb 28, 2017 | 53.30 | 53.90 | 52.30 | 52.55 | 117,217 | -0.90(-1.68%) |
Feb 27, 2017 | 52.95 | 53.50 | 52.70 | 53.45 | 163,620 | +0.55(+1.04%) |
Feb 24, 2017 | 51.30 | 53.00 | 51.20 | 52.90 | 122,657 | +1.00(+1.93%) |
Feb 23, 2017 | 53.25 | 53.25 | 51.75 | 51.90 | 92,536 | -1.20(-2.26%) |
Feb 22, 2017 | 52.85 | 53.20 | 52.70 | 53.10 | 91,629 | +0.20(+0.38%) |
Feb 21, 2017 | 52.55 | 53.00 | 52.20 | 52.90 | 76,926 | +0.40(+0.76%) |
Feb 17, 2017 | 52.50 | 52.50 | 52.50 | 0 | +0.45(+0.86%) | |
Feb 16, 2017 | 51.90 | 52.10 | 51.00 | 52.05 | 109,286 | +0.05(+0.10%) |
Feb 15, 2017 | 51.60 | 52.10 | 51.30 | 52.00 | 169,271 | +0.45(+0.87%) |
Feb 14, 2017 | 51.05 | 51.80 | 50.80 | 51.55 | 198,887 | -0.05(-0.10%) |
Feb 13, 2017 | 51.95 | 52.10 | 51.00 | 51.60 | 290,814 | +0.10(+0.19%) |
Feb 10, 2017 | 47.85 | 52.40 | 46.90 | 51.50 | 403,829 | +4.60(+9.81%) |
Feb 09, 2017 | 46.55 | 47.25 | 46.55 | 46.90 | 172,280 | +0.40(+0.86%) |
Feb 08, 2017 | 47.35 | 47.35 | 45.95 | 46.50 | 98,199 | -1.10(-2.31%) |
Feb 07, 2017 | 47.80 | 48.15 | 47.35 | 47.60 | 88,685 | -0.05(-0.10%) |
Feb 06, 2017 | 47.90 | 48.20 | 47.45 | 47.65 | 132,883 | -0.55(-1.14%) |
Feb 03, 2017 | 47.00 | 48.20 | 46.65 | 48.20 | 130,530 | +1.75(+3.77%) |
Feb 02, 2017 | 47.10 | 47.35 | 46.20 | 46.45 | 127,207 | -0.85(-1.80%) |
Feb 01, 2017 | 47.95 | 48.35 | 47.05 | 47.30 | 135,156 | -0.25(-0.53%) |
Jan 31, 2017 | 47.15 | 47.74 | 46.63 | 47.55 | 155,767 | +0.20(+0.42%) |
Jan 30, 2017 | 48.05 | 48.20 | 47.20 | 47.35 | 199,409 | -1.25(-2.57%) |
Jan 27, 2017 | 49.05 | 49.40 | 48.50 | 48.60 | 106,808 | -0.50(-1.02%) |
Jan 26, 2017 | 49.70 | 49.90 | 49.00 | 49.10 | 185,810 | -0.60(-1.21%) |
Jan 25, 2017 | 50.05 | 50.15 | 49.40 | 49.70 | 148,714 | +0.20(+0.40%) |
Jan 24, 2017 | 48.05 | 49.55 | 47.90 | 49.50 | 128,673 | +1.60(+3.34%) |
Jan 23, 2017 | 48.25 | 48.75 | 47.35 | 47.90 | 80,454 | -0.40(-0.83%) |
Jan 20, 2017 | 48.05 | 48.40 | 47.80 | 48.30 | 131,218 | +0.45(+0.94%) |
Jan 19, 2017 | 47.20 | 48.20 | 46.95 | 47.85 | 138,972 | +0.55(+1.16%) |
Jan 18, 2017 | 47.15 | 47.50 | 46.48 | 47.30 | 88,242 | +0.35(+0.75%) |
Jan 17, 2017 | 47.90 | 48.00 | 46.85 | 46.95 | 89,465 | -1.20(-2.49%) |
Jan 13, 2017 | 48.15 | 48.15 | 48.15 | 0 | +0.30(+0.63%) | |
Jan 12, 2017 | 48.35 | 48.35 | 46.80 | 47.85 | 98,593 | -0.65(-1.34%) |
Jan 11, 2017 | 47.45 | 48.50 | 47.17 | 48.50 | 110,307 | +0.95(+2.00%) |
Jan 10, 2017 | 46.90 | 47.75 | 46.70 | 47.55 | 191,482 | +0.80(+1.71%) |
Jan 09, 2017 | 46.70 | 47.05 | 46.10 | 46.75 | 253,830 | -0.10(-0.21%) |
Jan 06, 2017 | 47.90 | 47.90 | 46.85 | 46.85 | 141,603 | -0.95(-1.99%) |
Jan 05, 2017 | 50.05 | 50.40 | 47.80 | 47.80 | 221,601 | -2.45(-4.88%) |
Jan 04, 2017 | 49.20 | 50.30 | 49.15 | 50.25 | 246,406 | +1.45(+2.97%) |
Jan 03, 2017 | 48.35 | 49.00 | 47.85 | 48.80 | 138,959 | +0.85(+1.77%) |
Dec 30, 2016 | 47.95 | 47.95 | 47.95 | 0 | +0.20(+0.42%) | |
Dec 29, 2016 | 48.35 | 48.85 | 47.70 | 47.75 | 88,801 | -0.65(-1.34%) |
Dec 28, 2016 | 49.20 | 49.20 | 48.30 | 48.40 | 127,866 | -0.80(-1.63%) |
Dec 27, 2016 | 48.60 | 49.45 | 48.60 | 49.20 | 82,893 | +0.50(+1.03%) |
Dec 23, 2016 | 48.70 | 48.70 | 48.70 | 0 | -0.10(-0.20%) | |
Dec 22, 2016 | 48.90 | 49.60 | 48.25 | 48.80 | 170,415 | +0.70(+1.46%) |
Dec 21, 2016 | 48.20 | 48.40 | 47.50 | 48.10 | 165,322 | -0.20(-0.41%) |
Dec 20, 2016 | 48.95 | 49.40 | 48.00 | 48.30 | 198,485 | -0.45(-0.92%) |
Dec 19, 2016 | 49.45 | 49.85 | 48.70 | 48.75 | 215,891 | -0.80(-1.61%) |
Dec 16, 2016 | 49.90 | 50.45 | 49.40 | 49.55 | 419,729 | -0.15(-0.30%) |
Dec 15, 2016 | 49.75 | 50.25 | 49.65 | 49.70 | 206,736 | -0.05(-0.10%) |
Dec 14, 2016 | 49.40 | 50.10 | 49.20 | 49.75 | 206,221 | +0.05(+0.10%) |
Dec 13, 2016 | 49.95 | 50.60 | 49.45 | 49.70 | 143,616 | +0.00(+0.00%) |
Dec 12, 2016 | 50.05 | 50.45 | 49.25 | 49.70 | 237,148 | -0.70(-1.39%) |
Dec 09, 2016 | 50.05 | 50.50 | 49.70 | 50.40 | 141,169 | +0.45(+0.90%) |
Dec 08, 2016 | 49.70 | 50.15 | 49.40 | 49.95 | 140,455 | +0.30(+0.60%) |
Dec 07, 2016 | 48.65 | 49.75 | 48.45 | 49.65 | 198,215 | +0.95(+1.95%) |
Dec 06, 2016 | 46.80 | 48.70 | 46.45 | 48.70 | 213,519 | +2.00(+4.28%) |
Dec 05, 2016 | 46.10 | 46.80 | 46.10 | 46.70 | 128,049 | +0.85(+1.85%) |
Dec 02, 2016 | 46.30 | 46.65 | 45.60 | 45.85 | 125,753 | -0.25(-0.54%) |
Dec 01, 2016 | 46.55 | 47.25 | 46.00 | 46.10 | 174,277 | -0.20(-0.43%) |
Nov 30, 2016 | 46.45 | 46.75 | 46.20 | 46.30 | 178,620 | +0.05(+0.11%) |
Nov 29, 2016 | 46.20 | 46.62 | 45.95 | 46.25 | 149,101 | +0.20(+0.43%) |
Nov 28, 2016 | 47.25 | 47.35 | 46.00 | 46.05 | 184,351 | -0.95(-2.02%) |
Nov 25, 2016 | 46.50 | 47.00 | 46.30 | 47.00 | 102,292 | +0.45(+0.97%) |
Nov 23, 2016 | 46.55 | 46.55 | 46.55 | 0 | -0.30(-0.64%) | |
Nov 22, 2016 | 44.25 | 46.95 | 44.25 | 46.85 | 369,114 | +2.65(+6.00%) |
Nov 21, 2016 | 49.25 | 49.65 | 43.70 | 44.20 | 635,691 | -5.05(-10.25%) |
Nov 18, 2016 | 48.80 | 49.25 | 48.30 | 49.25 | 255,101 | +0.45(+0.92%) |
Nov 17, 2016 | 49.00 | 49.75 | 48.50 | 48.80 | 180,131 | -0.20(-0.41%) |
Nov 16, 2016 | 49.55 | 49.70 | 48.60 | 49.00 | 143,987 | -0.55(-1.11%) |
Nov 15, 2016 | 49.15 | 49.92 | 48.75 | 49.55 | 402,684 | +0.40(+0.81%) |
Nov 14, 2016 | 48.65 | 49.50 | 48.50 | 49.15 | 281,542 | +1.15(+2.40%) |
Nov 11, 2016 | 47.20 | 48.20 | 46.95 | 48.00 | 379,992 | +1.05(+2.24%) |
Nov 10, 2016 | 46.90 | 47.60 | 46.50 | 46.95 | 487,369 | +0.85(+1.84%) |
Nov 09, 2016 | 42.90 | 46.35 | 42.90 | 46.10 | 298,971 | +2.90(+6.71%) |
Nov 08, 2016 | 42.90 | 43.75 | 42.70 | 43.20 | 82,133 | +0.00(+0.00%) |
Nov 07, 2016 | 42.75 | 43.30 | 42.65 | 43.20 | 115,873 | +1.20(+2.86%) |
Nov 04, 2016 | 40.85 | 42.45 | 40.78 | 42.00 | 165,970 | +1.25(+3.07%) |
Nov 03, 2016 | 41.55 | 41.65 | 40.70 | 40.75 | 114,871 | -0.75(-1.81%) |
Nov 02, 2016 | 42.35 | 42.55 | 41.50 | 41.50 | 171,116 | -0.85(-2.01%) |
Nov 01, 2016 | 42.90 | 43.05 | 42.05 | 42.35 | 117,634 | -0.35(-0.82%) |
Oct 31, 2016 | 42.25 | 42.75 | 41.75 | 42.70 | 175,137 | +0.55(+1.30%) |
Oct 28, 2016 | 41.80 | 42.55 | 41.75 | 42.15 | 129,453 | +0.25(+0.60%) |
Oct 27, 2016 | 41.80 | 41.95 | 41.50 | 41.90 | 110,997 | +0.25(+0.60%) |
Oct 26, 2016 | 41.30 | 42.05 | 41.30 | 41.65 | 80,490 | +0.10(+0.24%) |
Oct 25, 2016 | 41.45 | 41.60 | 41.10 | 41.55 | 109,171 | +0.15(+0.36%) |
Oct 24, 2016 | 41.00 | 41.70 | 40.90 | 41.40 | 113,919 | +0.65(+1.60%) |
Oct 21, 2016 | 40.35 | 40.90 | 40.15 | 40.75 | 115,789 | +0.05(+0.12%) |
Oct 20, 2016 | 40.50 | 40.95 | 40.33 | 40.70 | 117,914 | -0.05(-0.12%) |
Oct 19, 2016 | 40.55 | 41.10 | 40.55 | 40.75 | 202,487 | +0.05(+0.12%) |
Oct 18, 2016 | 41.20 | 41.20 | 40.20 | 40.70 | 199,259 | +0.20(+0.49%) |
Oct 17, 2016 | 40.10 | 40.90 | 39.70 | 40.50 | 301,807 | +0.03(+0.07%) |
Oct 14, 2016 | 40.09 | 40.97 | 39.77 | 40.47 | 510,766 | +0.44(+1.10%) |
Oct 13, 2016 | 40.39 | 42.41 | 39.50 | 40.03 | 1,199,717 | -4.99(-11.08%) |
Oct 12, 2016 | 44.55 | 45.10 | 44.42 | 45.02 | 168,307 | +0.38(+0.85%) |
Oct 11, 2016 | 46.04 | 46.14 | 44.31 | 44.64 | 192,328 | -1.60(-3.46%) |
Oct 10, 2016 | 45.87 | 46.55 | 45.87 | 46.24 | 94,796 | +0.62(+1.36%) |
Oct 07, 2016 | 46.54 | 46.54 | 45.45 | 45.62 | 145,424 | -0.80(-1.72%) |
Oct 06, 2016 | 47.11 | 47.11 | 46.14 | 46.42 | 88,864 | -0.51(-1.09%) |
Oct 05, 2016 | 46.70 | 47.42 | 46.40 | 46.93 | 99,613 | +0.59(+1.27%) |
Oct 04, 2016 | 47.16 | 47.28 | 46.28 | 46.34 | 82,384 | -0.54(-1.15%) |
Oct 03, 2016 | 46.53 | 47.03 | 46.45 | 46.88 | 138,036 | +0.07(+0.15%) |
Sep 30, 2016 | 46.61 | 47.10 | 46.24 | 46.81 | 217,913 | +0.59(+1.28%) |
Sep 29, 2016 | 46.77 | 46.98 | 46.20 | 46.22 | 74,507 | -0.75(-1.60%) |
Sep 28, 2016 | 46.75 | 47.03 | 46.59 | 46.97 | 74,475 | +0.17(+0.36%) |
Sep 27, 2016 | 46.31 | 47.00 | 46.31 | 46.80 | 103,680 | +0.59(+1.28%) |
Sep 26, 2016 | 46.63 | 46.94 | 46.21 | 46.21 | 149,890 | -0.75(-1.60%) |
Sep 23, 2016 | 47.26 | 47.44 | 46.96 | 46.96 | 133,994 | -0.60(-1.26%) |
Sep 22, 2016 | 47.14 | 47.93 | 47.10 | 47.56 | 178,961 | +0.59(+1.26%) |
Sep 21, 2016 | 46.70 | 47.15 | 46.45 | 46.97 | 134,123 | +0.57(+1.23%) |
Sep 20, 2016 | 46.62 | 46.95 | 46.37 | 46.40 | 115,842 | -0.09(-0.19%) |
Sep 19, 2016 | 46.27 | 47.09 | 46.23 | 46.49 | 125,338 | +0.18(+0.39%) |
Sep 16, 2016 | 46.17 | 46.55 | 45.98 | 46.31 | 496,740 | -0.12(-0.26%) |
Sep 15, 2016 | 46.18 | 47.18 | 46.11 | 46.43 | 191,198 | +0.41(+0.89%) |
Sep 14, 2016 | 46.32 | 46.77 | 45.98 | 46.02 | 113,006 | -0.29(-0.63%) |
Sep 13, 2016 | 46.83 | 46.91 | 46.16 | 46.31 | 119,155 | -0.71(-1.51%) |
Sep 12, 2016 | 46.32 | 47.22 | 46.32 | 47.02 | 145,068 | +0.31(+0.66%) |
Sep 09, 2016 | 48.25 | 48.36 | 46.68 | 46.71 | 124,201 | -1.65(-3.41%) |
Sep 08, 2016 | 48.13 | 48.60 | 47.99 | 48.36 | 140,333 | +0.24(+0.50%) |
Sep 07, 2016 | 47.25 | 48.14 | 47.25 | 48.12 | 138,691 | +0.62(+1.31%) |
Sep 06, 2016 | 48.05 | 48.40 | 47.38 | 47.50 | 206,127 | -0.51(-1.06%) |
Sep 02, 2016 | 47.05 | 48.01 | 48.01 | 48.01 | 117,300 | +1.20(+2.56%) |