Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 54.80 | 55.19 | 54.27 | 55.07 | 287,829 | +0.52(+0.95%) |
Oct 30, 2017 | 54.83 | 54.89 | 54.25 | 54.55 | 240,160 | -0.33(-0.61%) |
Oct 27, 2017 | 54.85 | 55.58 | 54.40 | 54.89 | 292,042 | +0.29(+0.53%) |
Oct 26, 2017 | 54.39 | 54.67 | 54.00 | 54.60 | 195,323 | +0.55(+1.02%) |
Oct 25, 2017 | 54.10 | 54.72 | 53.96 | 54.05 | 219,792 | -0.16(-0.29%) |
Oct 24, 2017 | 53.52 | 54.29 | 53.21 | 54.20 | 168,741 | +0.69(+1.29%) |
Oct 23, 2017 | 54.29 | 54.29 | 53.47 | 53.51 | 150,386 | -0.42(-0.77%) |
Oct 20, 2017 | 54.66 | 54.66 | 53.73 | 53.93 | 221,606 | -0.43(-0.80%) |
Oct 19, 2017 | 54.19 | 54.44 | 54.01 | 54.36 | 208,869 | +0.21(+0.38%) |
Oct 18, 2017 | 53.88 | 54.48 | 53.87 | 54.16 | 225,601 | +0.28(+0.53%) |
Oct 17, 2017 | 53.85 | 54.38 | 53.49 | 53.87 | 164,459 | +0.01(+0.02%) |
Oct 16, 2017 | 54.32 | 54.48 | 53.81 | 53.86 | 145,575 | -0.28(-0.52%) |
Oct 13, 2017 | 54.30 | 54.34 | 53.58 | 54.15 | 234,260 | +0.13(+0.25%) |
Oct 12, 2017 | 53.59 | 54.20 | 53.28 | 54.01 | 307,842 | +0.51(+0.95%) |
Oct 11, 2017 | 53.37 | 53.71 | 53.21 | 53.51 | 163,202 | +0.14(+0.27%) |
Oct 10, 2017 | 53.53 | 52.93 | 53.36 | 193,471 | +0.54(+1.02%) | |
Oct 09, 2017 | 52.36 | 52.91 | 52.31 | 52.82 | 189,347 | +0.57(+1.10%) |
Oct 06, 2017 | 52.24 | 52.32 | 51.76 | 52.25 | 243,700 | -0.14(-0.27%) |
Oct 05, 2017 | 52.21 | 52.46 | 51.68 | 52.39 | 198,607 | +0.42(+0.82%) |
Oct 04, 2017 | 52.08 | 52.08 | 51.59 | 51.96 | 221,060 | +0.05(+0.10%) |
Oct 03, 2017 | 52.46 | 52.46 | 51.65 | 51.91 | 184,459 | -0.45(-0.86%) |
Oct 02, 2017 | 52.09 | 52.46 | 51.91 | 52.36 | 157,300 | +0.32(+0.62%) |
Sep 29, 2017 | 52.00 | 52.33 | 51.84 | 52.04 | 199,696 | +0.10(+0.19%) |
Sep 28, 2017 | 51.22 | 51.96 | 50.87 | 51.94 | 220,619 | +0.73(+1.43%) |
Sep 27, 2017 | 50.87 | 51.44 | 50.33 | 51.21 | 282,680 | +0.38(+0.74%) |
Sep 26, 2017 | 50.71 | 51.01 | 50.33 | 50.83 | 159,102 | +0.29(+0.57%) |
Sep 25, 2017 | 50.58 | 51.02 | 50.25 | 50.54 | 154,396 | +0.25(+0.51%) |
Sep 22, 2017 | 49.92 | 50.67 | 49.92 | 50.29 | 211,832 | +0.51(+1.02%) |
Sep 21, 2017 | 50.43 | 50.85 | 49.76 | 49.78 | 255,241 | -0.68(-1.35%) |
Sep 20, 2017 | 50.28 | 50.61 | 50.04 | 50.46 | 175,123 | +0.24(+0.47%) |
Sep 19, 2017 | 50.28 | 50.34 | 50.08 | 50.22 | 213,718 | -0.05(-0.10%) |
Sep 18, 2017 | 50.42 | 50.43 | 49.74 | 50.27 | 212,091 | -0.07(-0.13%) |
Sep 15, 2017 | 50.03 | 50.49 | 49.41 | 50.34 | 454,126 | +0.43(+0.86%) |
Sep 14, 2017 | 50.12 | 50.12 | 49.31 | 49.91 | 160,763 | -0.30(-0.59%) |
Sep 13, 2017 | 49.31 | 50.22 | 49.06 | 50.20 | 278,454 | +0.81(+1.65%) |
Sep 12, 2017 | 49.30 | 49.56 | 49.08 | 49.39 | 142,057 | +0.21(+0.43%) |
Sep 11, 2017 | 49.08 | 49.51 | 48.90 | 49.18 | 209,695 | +0.39(+0.79%) |
Sep 08, 2017 | 48.20 | 48.88 | 48.02 | 48.79 | 174,303 | +0.52(+1.07%) |
Sep 07, 2017 | 48.44 | 48.44 | 47.75 | 48.27 | 177,272 | +0.01(+0.02%) |
Sep 06, 2017 | 47.82 | 48.58 | 47.82 | 48.26 | 183,417 | +0.53(+1.12%) |
Sep 05, 2017 | 48.80 | 48.95 | 47.69 | 47.73 | 191,127 | -1.22(-2.50%) |
Sep 01, 2017 | 49.00 | 49.28 | 48.78 | 48.95 | 157,580 | +0.11(+0.22%) |
Aug 31, 2017 | 48.78 | 49.16 | 48.70 | 48.85 | 293,618 | +0.07(+0.13%) |
Aug 30, 2017 | 48.19 | 48.81 | 48.02 | 48.78 | 117,579 | +0.47(+0.97%) |
Aug 29, 2017 | 48.04 | 48.40 | 47.93 | 48.31 | 147,643 | +0.12(+0.26%) |
Aug 28, 2017 | 48.67 | 48.79 | 48.08 | 48.19 | 92,564 | -0.25(-0.53%) |
Aug 25, 2017 | 48.79 | 48.81 | 48.36 | 48.44 | 125,766 | -0.21(-0.42%) |
Aug 24, 2017 | 48.87 | 49.48 | 48.61 | 48.65 | 265,175 | -0.03(-0.07%) |
Aug 23, 2017 | 49.06 | 49.25 | 48.62 | 48.68 | 140,121 | -0.54(-1.10%) |
Aug 22, 2017 | 48.68 | 49.38 | 48.60 | 49.23 | 204,154 | +0.65(+1.34%) |
Aug 21, 2017 | 48.03 | 48.84 | 47.85 | 48.58 | 245,371 | +0.57(+1.18%) |
Aug 18, 2017 | 48.11 | 48.73 | 47.94 | 48.01 | 165,834 | -0.40(-0.83%) |
Aug 17, 2017 | 49.00 | 49.44 | 48.40 | 48.41 | 163,328 | -0.70(-1.42%) |
Aug 16, 2017 | 48.79 | 49.46 | 48.79 | 49.11 | 140,866 | +0.44(+0.91%) |
Aug 15, 2017 | 48.69 | 48.74 | 48.26 | 48.67 | 142,590 | -0.12(-0.25%) |
Aug 14, 2017 | 48.18 | 48.91 | 47.90 | 48.79 | 228,927 | +0.93(+1.94%) |
Aug 11, 2017 | 48.07 | 48.35 | 47.61 | 47.86 | 312,888 | -0.15(-0.31%) |
Aug 10, 2017 | 47.94 | 48.36 | 47.50 | 48.01 | 300,274 | -0.14(-0.29%) |
Aug 09, 2017 | 49.61 | 49.91 | 47.68 | 48.15 | 325,174 | -1.69(-3.40%) |
Aug 08, 2017 | 50.82 | 50.96 | 49.60 | 49.84 | 217,838 | -1.01(-1.99%) |
Aug 07, 2017 | 51.13 | 51.23 | 50.66 | 50.85 | 135,282 | -0.22(-0.43%) |
Aug 04, 2017 | 50.36 | 51.28 | 50.36 | 51.08 | 251,411 | +0.62(+1.22%) |
Aug 03, 2017 | 51.03 | 51.10 | 50.18 | 50.46 | 173,493 | -0.39(-0.76%) |
Aug 02, 2017 | 51.60 | 51.60 | 50.35 | 50.85 | 231,592 | -0.80(-1.54%) |
Aug 01, 2017 | 51.65 | 51.74 | 51.27 | 51.64 | 160,840 | +0.19(+0.37%) |
Jul 31, 2017 | 51.67 | 51.67 | 51.08 | 51.45 | 199,752 | -0.09(-0.18%) |
Jul 28, 2017 | 50.93 | 51.55 | 50.93 | 51.54 | 138,493 | +0.50(+0.98%) |
Jul 27, 2017 | 50.49 | 51.30 | 50.49 | 51.04 | 182,222 | +0.61(+1.21%) |
Jul 26, 2017 | 50.66 | 50.89 | 50.38 | 50.43 | 133,671 | -0.20(-0.39%) |
Jul 25, 2017 | 50.51 | 50.82 | 50.26 | 50.63 | 279,765 | +0.22(+0.44%) |
Jul 24, 2017 | 50.74 | 50.95 | 50.19 | 50.41 | 226,044 | -0.23(-0.45%) |
Jul 21, 2017 | 51.12 | 51.24 | 50.42 | 50.64 | 259,480 | -0.25(-0.48%) |
Jul 20, 2017 | 52.12 | 52.12 | 50.76 | 50.89 | 196,252 | -1.36(-2.61%) |
Jul 19, 2017 | 52.14 | 52.25 | 51.58 | 52.25 | 269,112 | +0.25(+0.47%) |
Jul 18, 2017 | 52.52 | 52.92 | 51.82 | 52.00 | 267,866 | -0.61(-1.16%) |
Jul 17, 2017 | 51.59 | 52.79 | 51.45 | 52.61 | 231,655 | +0.74(+1.43%) |
Jul 14, 2017 | 51.20 | 52.05 | 51.16 | 51.87 | 321,071 | -0.42(-0.80%) |
Jul 13, 2017 | 52.43 | 52.77 | 52.09 | 52.29 | 88,904 | -0.15(-0.28%) |
Jul 12, 2017 | 52.86 | 53.29 | 52.28 | 52.44 | 156,684 | -0.17(-0.33%) |
Jul 11, 2017 | 51.97 | 52.62 | 51.95 | 52.61 | 177,965 | +0.67(+1.28%) |
Jul 10, 2017 | 52.54 | 53.04 | 51.95 | 51.95 | 190,081 | -0.59(-1.13%) |
Jul 07, 2017 | 52.51 | 52.74 | 52.13 | 52.54 | 210,073 | +0.07(+0.14%) |
Jul 06, 2017 | 53.08 | 53.26 | 52.18 | 52.46 | 151,272 | -0.73(-1.38%) |
Jul 05, 2017 | 53.43 | 53.67 | 52.60 | 53.20 | 273,872 | -0.24(-0.45%) |
Jul 03, 2017 | 52.93 | 53.53 | 52.82 | 53.43 | 138,156 | +0.81(+1.55%) |
Jun 30, 2017 | 53.52 | 53.53 | 52.50 | 52.62 | 334,078 | -0.77(-1.45%) |
Jun 29, 2017 | 53.74 | 53.74 | 52.86 | 53.39 | 244,733 | -0.30(-0.55%) |
Jun 28, 2017 | 54.28 | 54.61 | 53.61 | 53.69 | 230,434 | -0.30(-0.56%) |
Jun 27, 2017 | 53.64 | 54.26 | 53.48 | 53.99 | 370,490 | +0.27(+0.51%) |
Jun 26, 2017 | 53.66 | 53.92 | 53.21 | 53.72 | 280,899 | +0.23(+0.43%) |
Jun 23, 2017 | 53.74 | 54.02 | 53.48 | 53.49 | 269,494 | -0.24(-0.44%) |
Jun 22, 2017 | 54.03 | 54.33 | 53.57 | 53.73 | 192,198 | -0.35(-0.65%) |
Jun 21, 2017 | 54.68 | 54.80 | 53.80 | 54.08 | 253,437 | -0.62(-1.14%) |
Jun 20, 2017 | 55.31 | 55.45 | 54.45 | 54.71 | 269,143 | -0.62(-1.11%) |
Jun 19, 2017 | 54.77 | 55.47 | 54.40 | 55.33 | 376,543 | +0.78(+1.43%) |
Jun 16, 2017 | 53.17 | 54.57 | 53.12 | 54.54 | 614,475 | +1.13(+2.11%) |
Jun 15, 2017 | 52.93 | 53.76 | 52.93 | 53.42 | 311,705 | +0.10(+0.18%) |
Jun 14, 2017 | 53.69 | 53.91 | 53.21 | 53.32 | 336,443 | -0.05(-0.09%) |
Jun 13, 2017 | 53.08 | 53.55 | 52.86 | 53.37 | 263,799 | +0.33(+0.63%) |
Jun 12, 2017 | 53.02 | 53.77 | 52.67 | 53.04 | 473,408 | +0.14(+0.26%) |
Jun 09, 2017 | 52.46 | 53.17 | 52.20 | 52.90 | 516,978 | +0.52(+0.99%) |
Jun 08, 2017 | 51.91 | 52.56 | 51.52 | 52.38 | 251,854 | +0.48(+0.92%) |
Jun 07, 2017 | 51.87 | 52.11 | 51.51 | 51.90 | 295,698 | +0.04(+0.08%) |
Jun 06, 2017 | 51.95 | 52.20 | 51.43 | 51.86 | 245,631 | -0.28(-0.53%) |
Jun 05, 2017 | 53.04 | 53.04 | 52.08 | 52.13 | 170,274 | -0.76(-1.44%) |
Jun 02, 2017 | 52.78 | 53.56 | 52.78 | 52.90 | 363,038 | +0.32(+0.62%) |
Jun 01, 2017 | 52.40 | 52.64 | 52.06 | 52.57 | 337,355 | +0.27(+0.51%) |
May 31, 2017 | 52.00 | 52.47 | 51.53 | 52.30 | 527,540 | +0.41(+0.80%) |
May 30, 2017 | 52.07 | 52.38 | 51.68 | 51.89 | 249,316 | -0.30(-0.58%) |
May 26, 2017 | 51.97 | 52.38 | 51.77 | 52.19 | 203,848 | +0.15(+0.30%) |
May 25, 2017 | 52.36 | 52.59 | 51.65 | 52.04 | 216,961 | -0.32(-0.62%) |
May 24, 2017 | 52.22 | 52.64 | 51.95 | 52.36 | 283,523 | +0.28(+0.55%) |
May 23, 2017 | 52.43 | 52.63 | 51.98 | 52.08 | 225,993 | -0.14(-0.26%) |
May 22, 2017 | 51.70 | 52.35 | 51.54 | 52.22 | 300,010 | +0.63(+1.21%) |
May 19, 2017 | 50.71 | 51.89 | 50.63 | 51.59 | 359,392 | +0.89(+1.76%) |
May 18, 2017 | 49.92 | 50.92 | 49.74 | 50.70 | 337,812 | +0.74(+1.48%) |
May 17, 2017 | 49.86 | 50.32 | 49.43 | 49.96 | 269,352 | -0.31(-0.61%) |
May 16, 2017 | 50.64 | 50.64 | 49.99 | 50.27 | 213,858 | -0.21(-0.42%) |
May 15, 2017 | 50.30 | 51.34 | 50.15 | 50.48 | 542,997 | +0.42(+0.84%) |
May 12, 2017 | 50.26 | 50.38 | 49.82 | 50.06 | 204,983 | -0.32(-0.63%) |
May 11, 2017 | 50.71 | 50.71 | 49.70 | 50.37 | 254,956 | -0.48(-0.94%) |
May 10, 2017 | 50.08 | 51.09 | 50.08 | 50.85 | 311,947 | +0.51(+1.02%) |
May 09, 2017 | 50.80 | 51.50 | 50.08 | 50.34 | 320,951 | -0.46(-0.91%) |
May 08, 2017 | 51.75 | 51.96 | 50.56 | 50.80 | 486,232 | -1.21(-2.33%) |
May 05, 2017 | 51.90 | 52.46 | 51.65 | 52.01 | 248,178 | +0.29(+0.57%) |
May 04, 2017 | 51.39 | 51.96 | 50.83 | 51.72 | 270,327 | +0.41(+0.79%) |
May 03, 2017 | 51.70 | 51.74 | 50.40 | 51.31 | 400,168 | -0.45(-0.88%) |
May 02, 2017 | 52.58 | 52.58 | 50.93 | 51.77 | 441,411 | -0.03(-0.06%) |
May 01, 2017 | 52.01 | 52.43 | 51.41 | 51.80 | 402,882 | +0.01(+0.02%) |
Apr 28, 2017 | 52.85 | 52.85 | 51.47 | 51.79 | 420,350 | -0.85(-1.62%) |
Apr 27, 2017 | 53.08 | 53.25 | 52.54 | 52.65 | 234,389 | -0.29(-0.55%) |
Apr 26, 2017 | 52.13 | 53.26 | 52.11 | 52.94 | 271,488 | +0.73(+1.40%) |
Apr 25, 2017 | 52.00 | 52.61 | 51.57 | 52.21 | 238,895 | +0.53(+1.02%) |
Apr 24, 2017 | 52.14 | 52.26 | 51.28 | 51.68 | 282,578 | +0.02(+0.03%) |
Apr 21, 2017 | 51.77 | 51.86 | 51.48 | 51.66 | 220,081 | -0.19(-0.36%) |
Apr 20, 2017 | 51.79 | 51.88 | 50.85 | 51.85 | 337,273 | +0.28(+0.54%) |
Apr 19, 2017 | 51.00 | 51.59 | 50.79 | 51.57 | 292,008 | +0.88(+1.73%) |
Apr 18, 2017 | 50.66 | 50.97 | 50.40 | 50.70 | 184,190 | -0.10(-0.19%) |
Apr 17, 2017 | 50.27 | 50.84 | 50.13 | 50.79 | 184,180 | +0.58(+1.15%) |
Apr 13, 2017 | 50.17 | 50.56 | 49.97 | 50.22 | 143,311 | -0.03(-0.06%) |
Apr 12, 2017 | 50.36 | 50.44 | 49.81 | 50.25 | 240,784 | -0.28(-0.56%) |
Apr 11, 2017 | 49.86 | 50.82 | 49.80 | 50.53 | 373,881 | +0.63(+1.27%) |
Apr 10, 2017 | 49.44 | 50.20 | 49.22 | 49.90 | 221,570 | +0.64(+1.30%) |
Apr 07, 2017 | 49.65 | 49.75 | 49.23 | 49.26 | 333,640 | -0.52(-1.04%) |
Apr 06, 2017 | 49.26 | 49.88 | 48.82 | 49.78 | 553,954 | +0.54(+1.11%) |
Apr 05, 2017 | 49.81 | 49.97 | 49.14 | 49.23 | 467,681 | -0.16(-0.33%) |
Apr 04, 2017 | 49.22 | 49.75 | 49.06 | 49.40 | 360,430 | -0.02(-0.05%) |
Apr 03, 2017 | 50.26 | 50.26 | 49.17 | 49.42 | 453,487 | -0.79(-1.57%) |
Mar 31, 2017 | 50.31 | 50.69 | 49.90 | 50.21 | 523,368 | -0.09(-0.18%) |
Mar 30, 2017 | 49.85 | 50.33 | 49.62 | 50.30 | 342,366 | +0.51(+1.03%) |
Mar 29, 2017 | 49.09 | 49.99 | 48.93 | 49.79 | 607,121 | +0.70(+1.42%) |
Mar 28, 2017 | 48.90 | 49.15 | 48.36 | 49.09 | 524,849 | +0.23(+0.48%) |
Mar 27, 2017 | 49.15 | 49.35 | 48.81 | 48.86 | 480,456 | -0.70(-1.41%) |
Mar 24, 2017 | 49.56 | 49.97 | 49.35 | 49.55 | 411,208 | +0.06(+0.11%) |
Mar 23, 2017 | 49.44 | 50.33 | 49.32 | 49.50 | 402,809 | +0.00(+0.00%) |
Mar 22, 2017 | 49.15 | 49.52 | 48.41 | 49.50 | 458,635 | +0.27(+0.55%) |
Mar 21, 2017 | 50.52 | 50.52 | 49.02 | 49.23 | 500,688 | -1.10(-2.18%) |
Mar 20, 2017 | 51.00 | 51.06 | 50.03 | 50.32 | 428,350 | -0.66(-1.29%) |
Mar 17, 2017 | 51.15 | 51.40 | 50.55 | 50.98 | 3,310,931 | +0.16(+0.32%) |
Mar 16, 2017 | 50.76 | 51.28 | 50.35 | 50.82 | 360,831 | +0.11(+0.22%) |
Mar 15, 2017 | 50.22 | 51.17 | 49.99 | 50.71 | 412,491 | +0.65(+1.30%) |
Mar 14, 2017 | 49.99 | 50.50 | 49.77 | 50.06 | 351,364 | -0.15(-0.30%) |
Mar 13, 2017 | 49.61 | 50.88 | 49.61 | 50.21 | 727,835 | +0.97(+1.97%) |
Mar 10, 2017 | 49.35 | 49.78 | 48.50 | 49.24 | 548,280 | +0.18(+0.36%) |
Mar 09, 2017 | 49.69 | 50.11 | 48.94 | 49.06 | 480,201 | -0.73(-1.46%) |
Mar 08, 2017 | 50.96 | 50.99 | 49.76 | 49.79 | 400,810 | -1.16(-2.28%) |
Mar 07, 2017 | 51.61 | 51.64 | 50.68 | 50.96 | 424,396 | -0.67(-1.29%) |
Mar 06, 2017 | 51.34 | 51.70 | 50.76 | 51.62 | 458,288 | +0.33(+0.64%) |
Mar 03, 2017 | 51.03 | 51.67 | 50.66 | 51.29 | 577,081 | -0.71(-1.36%) |
Mar 02, 2017 | 52.58 | 52.84 | 51.71 | 52.00 | 509,518 | -0.59(-1.11%) |
Mar 01, 2017 | 52.36 | 53.65 | 52.09 | 52.58 | 611,561 | +0.91(+1.77%) |
Feb 28, 2017 | 54.25 | 54.28 | 51.43 | 51.67 | 719,253 | -2.47(-4.56%) |
Feb 27, 2017 | 53.40 | 54.47 | 53.10 | 54.14 | 499,122 | +0.91(+1.70%) |
Feb 24, 2017 | 53.10 | 53.54 | 52.49 | 53.23 | 308,639 | +0.13(+0.24%) |
Feb 23, 2017 | 53.45 | 53.45 | 52.63 | 53.10 | 270,872 | -0.15(-0.29%) |
Feb 22, 2017 | 52.94 | 53.57 | 52.62 | 53.26 | 293,024 | +0.20(+0.38%) |
Feb 21, 2017 | 52.27 | 53.62 | 51.98 | 53.06 | 530,152 | +1.30(+2.51%) |
Feb 17, 2017 | 51.76 | 51.76 | 51.76 | 0 | -0.18(-0.34%) | |
Feb 16, 2017 | 52.19 | 52.55 | 51.67 | 51.93 | 262,182 | -0.23(-0.45%) |
Feb 15, 2017 | 51.28 | 52.24 | 50.96 | 52.17 | 369,297 | +0.87(+1.70%) |
Feb 14, 2017 | 50.62 | 51.32 | 50.38 | 51.29 | 239,511 | +0.44(+0.87%) |
Feb 13, 2017 | 50.65 | 51.03 | 50.21 | 50.85 | 221,863 | +0.38(+0.75%) |
Feb 10, 2017 | 50.55 | 50.76 | 50.12 | 50.48 | 135,181 | +0.14(+0.27%) |
Feb 09, 2017 | 49.90 | 50.51 | 49.64 | 50.34 | 184,892 | +0.61(+1.22%) |
Feb 08, 2017 | 49.71 | 49.92 | 49.21 | 49.73 | 150,002 | -0.10(-0.19%) |
Feb 07, 2017 | 50.09 | 50.89 | 49.74 | 49.83 | 261,374 | -0.16(-0.32%) |
Feb 06, 2017 | 49.81 | 50.47 | 49.63 | 49.99 | 231,254 | +0.00(+0.00%) |
Feb 03, 2017 | 49.01 | 50.01 | 48.72 | 49.99 | 296,519 | +1.44(+2.97%) |
Feb 02, 2017 | 48.42 | 48.80 | 48.34 | 48.54 | 222,699 | +0.18(+0.36%) |
Feb 01, 2017 | 48.92 | 49.66 | 48.34 | 48.37 | 245,433 | -0.67(-1.36%) |
Jan 31, 2017 | 49.23 | 49.59 | 48.90 | 49.03 | 347,397 | -0.38(-0.78%) |
Jan 30, 2017 | 50.64 | 50.64 | 49.35 | 49.42 | 188,404 | -1.24(-2.45%) |
Jan 27, 2017 | 51.43 | 51.48 | 50.23 | 50.66 | 155,275 | -0.65(-1.27%) |
Jan 26, 2017 | 50.88 | 51.51 | 50.74 | 51.31 | 269,875 | +0.49(+0.96%) |
Jan 25, 2017 | 50.90 | 51.28 | 50.50 | 50.82 | 196,381 | +0.17(+0.33%) |
Jan 24, 2017 | 50.34 | 51.17 | 49.95 | 50.65 | 340,355 | +0.50(+1.01%) |
Jan 23, 2017 | 49.64 | 50.26 | 49.33 | 50.15 | 275,898 | +0.67(+1.34%) |
Jan 20, 2017 | 49.17 | 49.67 | 49.17 | 49.48 | 203,185 | +0.33(+0.67%) |
Jan 19, 2017 | 49.51 | 49.51 | 48.94 | 49.15 | 226,741 | -0.35(-0.71%) |
Jan 18, 2017 | 49.46 | 49.76 | 49.16 | 49.51 | 245,961 | +0.07(+0.15%) |
Jan 17, 2017 | 49.41 | 49.74 | 48.92 | 49.43 | 359,566 | +0.24(+0.49%) |
Jan 13, 2017 | 49.19 | 49.19 | 49.19 | 0 | +0.70(+1.44%) | |
Jan 12, 2017 | 48.59 | 48.69 | 47.91 | 48.50 | 243,756 | -0.18(-0.38%) |
Jan 11, 2017 | 49.08 | 49.72 | 48.65 | 48.68 | 389,768 | -0.42(-0.87%) |
Jan 10, 2017 | 48.92 | 49.69 | 48.50 | 49.10 | 322,913 | +0.14(+0.28%) |
Jan 09, 2017 | 48.63 | 49.27 | 47.67 | 48.97 | 535,498 | +0.50(+1.03%) |
Jan 06, 2017 | 48.49 | 48.90 | 47.93 | 48.47 | 519,212 | -0.03(-0.07%) |
Jan 05, 2017 | 50.52 | 50.60 | 48.19 | 48.50 | 657,964 | -1.79(-3.55%) |
Jan 04, 2017 | 51.00 | 51.13 | 49.81 | 50.29 | 748,094 | -0.54(-1.06%) |
Jan 03, 2017 | 50.87 | 51.12 | 50.23 | 50.83 | 468,632 | +0.33(+0.65%) |
Dec 30, 2016 | 50.50 | 50.50 | 50.50 | 0 | +0.12(+0.24%) | |
Dec 29, 2016 | 50.09 | 50.49 | 49.98 | 50.38 | 187,919 | +0.47(+0.95%) |
Dec 28, 2016 | 50.09 | 50.44 | 49.56 | 49.91 | 212,661 | -0.14(-0.27%) |
Dec 27, 2016 | 50.03 | 50.20 | 49.51 | 50.04 | 264,108 | +0.02(+0.03%) |
Dec 23, 2016 | 50.03 | 50.03 | 50.03 | 0 | +0.28(+0.56%) | |
Dec 22, 2016 | 50.06 | 50.07 | 49.26 | 49.75 | 228,632 | -0.22(-0.44%) |
Dec 21, 2016 | 50.01 | 50.43 | 49.88 | 49.97 | 330,633 | +0.03(+0.06%) |
Dec 20, 2016 | 50.56 | 50.56 | 49.35 | 49.94 | 495,548 | -0.59(-1.16%) |
Dec 19, 2016 | 49.74 | 50.75 | 49.59 | 50.53 | 309,108 | +1.00(+2.01%) |
Dec 16, 2016 | 49.14 | 50.04 | 49.08 | 49.53 | 721,836 | +0.64(+1.31%) |
Dec 15, 2016 | 49.32 | 49.63 | 48.67 | 48.89 | 525,337 | -0.49(-0.99%) |
Dec 14, 2016 | 50.29 | 50.41 | 49.16 | 49.38 | 496,089 | -0.89(-1.76%) |
Dec 13, 2016 | 50.22 | 50.34 | 49.55 | 50.26 | 393,935 | +0.33(+0.67%) |
Dec 12, 2016 | 49.90 | 50.33 | 48.91 | 49.93 | 378,206 | -0.01(-0.02%) |
Dec 09, 2016 | 49.98 | 50.27 | 49.51 | 49.94 | 233,590 | -0.01(-0.02%) |
Dec 08, 2016 | 50.03 | 50.03 | 48.82 | 49.95 | 454,294 | -0.43(-0.85%) |
Dec 07, 2016 | 49.10 | 50.43 | 48.78 | 50.38 | 889,110 | +1.40(+2.86%) |
Dec 06, 2016 | 48.44 | 49.01 | 48.12 | 48.97 | 387,454 | +0.52(+1.08%) |
Dec 05, 2016 | 46.53 | 48.58 | 46.53 | 48.45 | 944,478 | +2.28(+4.94%) |
Dec 02, 2016 | 46.75 | 46.92 | 45.98 | 46.17 | 353,599 | -0.58(-1.24%) |
Dec 01, 2016 | 46.72 | 47.33 | 46.38 | 46.75 | 483,607 | +0.10(+0.22%) |
Nov 30, 2016 | 45.83 | 46.72 | 45.41 | 46.65 | 595,106 | +0.83(+1.82%) |
Nov 29, 2016 | 44.99 | 46.15 | 44.99 | 45.81 | 447,243 | +0.94(+2.10%) |
Nov 28, 2016 | 45.16 | 45.60 | 44.82 | 44.87 | 236,725 | -0.32(-0.70%) |
Nov 25, 2016 | 45.12 | 45.51 | 45.08 | 45.19 | 118,424 | +0.09(+0.19%) |
Nov 23, 2016 | 45.10 | 45.10 | 45.10 | 0 | +0.61(+1.37%) | |
Nov 22, 2016 | 43.95 | 44.58 | 43.86 | 44.49 | 401,697 | +0.71(+1.63%) |
Nov 21, 2016 | 43.62 | 44.07 | 43.59 | 43.78 | 255,136 | +0.24(+0.55%) |
Nov 18, 2016 | 43.97 | 43.97 | 43.50 | 43.54 | 309,260 | -0.29(-0.65%) |
Nov 17, 2016 | 44.34 | 44.63 | 43.63 | 43.83 | 422,703 | -0.46(-1.04%) |
Nov 16, 2016 | 43.91 | 44.45 | 43.84 | 44.29 | 230,313 | +0.37(+0.85%) |
Nov 15, 2016 | 44.19 | 44.34 | 43.29 | 43.91 | 269,017 | -0.29(-0.66%) |
Nov 14, 2016 | 43.60 | 44.51 | 43.45 | 44.21 | 589,480 | +0.84(+1.94%) |
Nov 11, 2016 | 42.53 | 43.86 | 42.53 | 43.37 | 521,910 | +0.81(+1.90%) |
Nov 10, 2016 | 43.13 | 43.18 | 42.17 | 42.56 | 410,029 | -0.25(-0.57%) |
Nov 09, 2016 | 42.01 | 43.30 | 41.98 | 42.80 | 637,447 | -0.01(-0.02%) |
Nov 08, 2016 | 41.76 | 43.00 | 41.70 | 42.81 | 437,767 | +0.97(+2.33%) |
Nov 07, 2016 | 41.01 | 41.95 | 41.01 | 41.84 | 342,791 | +1.13(+2.78%) |
Nov 04, 2016 | 40.50 | 41.12 | 40.40 | 40.71 | 617,563 | +0.21(+0.51%) |
Nov 03, 2016 | 41.12 | 41.49 | 40.50 | 40.50 | 583,429 | -0.62(-1.50%) |
Nov 02, 2016 | 40.83 | 41.93 | 40.46 | 41.12 | 958,007 | +0.92(+2.29%) |