Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 48.16 | 48.57 | 47.84 | 48.46 | 710,862 | +0.40(+0.82%) |
Jul 28, 2017 | 48.12 | 48.20 | 47.70 | 48.07 | 864,795 | +0.07(+0.15%) |
Jul 27, 2017 | 48.12 | 48.53 | 47.78 | 47.99 | 1,334,230 | -0.11(-0.22%) |
Jul 26, 2017 | 48.01 | 48.39 | 47.99 | 48.10 | 1,318,390 | +0.09(+0.18%) |
Jul 25, 2017 | 47.92 | 48.05 | 47.61 | 48.01 | 755,742 | +0.18(+0.38%) |
Jul 24, 2017 | 48.21 | 48.28 | 47.61 | 47.83 | 779,733 | -0.29(-0.60%) |
Jul 21, 2017 | 49.05 | 49.05 | 47.87 | 48.12 | 724,645 | -0.77(-1.58%) |
Jul 20, 2017 | 49.28 | 49.41 | 48.83 | 48.89 | 771,388 | -0.29(-0.60%) |
Jul 19, 2017 | 48.53 | 49.23 | 48.36 | 49.19 | 551,589 | +0.75(+1.54%) |
Jul 18, 2017 | 48.89 | 49.07 | 48.32 | 48.44 | 764,230 | -0.43(-0.89%) |
Jul 17, 2017 | 48.41 | 49.26 | 48.35 | 48.87 | 540,022 | +0.37(+0.76%) |
Jul 14, 2017 | 48.82 | 47.83 | 48.51 | 736,661 | +0.67(+1.41%) | |
Jul 13, 2017 | 47.54 | 47.89 | 47.41 | 47.83 | 487,026 | +0.35(+0.73%) |
Jul 12, 2017 | 47.34 | 47.83 | 47.31 | 47.49 | 675,622 | +0.57(+1.22%) |
Jul 11, 2017 | 46.94 | 47.05 | 46.73 | 46.91 | 464,670 | -0.01(-0.03%) |
Jul 10, 2017 | 47.65 | 47.85 | 46.93 | 46.93 | 514,729 | -0.66(-1.39%) |
Jul 07, 2017 | 47.47 | 47.89 | 47.33 | 47.59 | 661,274 | +0.13(+0.27%) |
Jul 06, 2017 | 47.89 | 48.11 | 47.40 | 47.46 | 691,625 | -0.51(-1.06%) |
Jul 05, 2017 | 48.77 | 48.77 | 47.92 | 47.97 | 726,243 | -0.69(-1.42%) |
Jul 03, 2017 | 48.10 | 48.77 | 47.99 | 48.66 | 388,634 | +0.77(+1.60%) |
Jun 30, 2017 | 48.53 | 48.73 | 47.88 | 47.89 | 643,866 | -0.47(-0.96%) |
Jun 29, 2017 | 48.95 | 49.07 | 48.11 | 48.36 | 909,893 | -0.91(-1.84%) |
Jun 28, 2017 | 49.42 | 49.74 | 49.19 | 49.27 | 459,213 | -0.03(-0.05%) |
Jun 27, 2017 | 49.84 | 50.05 | 49.23 | 49.29 | 658,809 | -0.72(-1.43%) |
Jun 26, 2017 | 49.01 | 50.11 | 49.01 | 50.01 | 748,087 | +1.02(+2.09%) |
Jun 23, 2017 | 49.09 | 49.55 | 48.90 | 48.99 | 985,874 | -0.20(-0.40%) |
Jun 22, 2017 | 49.10 | 49.30 | 48.89 | 49.19 | 808,065 | +0.05(+0.09%) |
Jun 21, 2017 | 49.30 | 49.48 | 48.93 | 49.14 | 659,625 | -0.29(-0.58%) |
Jun 20, 2017 | 49.36 | 49.56 | 49.15 | 49.42 | 729,576 | +0.04(+0.08%) |
Jun 19, 2017 | 49.37 | 49.51 | 49.06 | 49.38 | 605,214 | +0.06(+0.12%) |
Jun 16, 2017 | 49.76 | 49.88 | 49.29 | 49.32 | 2,065,723 | -0.38(-0.77%) |
Jun 15, 2017 | 48.88 | 49.84 | 48.85 | 49.71 | 775,940 | +0.48(+0.97%) |
Jun 14, 2017 | 49.16 | 49.31 | 48.75 | 49.23 | 763,918 | +0.25(+0.50%) |
Jun 13, 2017 | 48.47 | 48.99 | 48.38 | 48.99 | 573,317 | +0.38(+0.79%) |
Jun 12, 2017 | 47.92 | 48.69 | 47.94 | 48.60 | 790,240 | +0.68(+1.43%) |
Jun 09, 2017 | 47.47 | 48.22 | 47.22 | 47.92 | 582,129 | +0.21(+0.45%) |
Jun 08, 2017 | 47.62 | 47.76 | 47.10 | 47.71 | 636,143 | +0.15(+0.31%) |
Jun 07, 2017 | 47.23 | 47.63 | 47.23 | 47.56 | 600,838 | +0.38(+0.82%) |
Jun 06, 2017 | 47.45 | 47.54 | 47.16 | 47.18 | 474,737 | -0.21(-0.43%) |
Jun 05, 2017 | 47.44 | 47.62 | 47.02 | 47.38 | 559,232 | -0.18(-0.38%) |
Jun 02, 2017 | 47.38 | 48.02 | 47.38 | 47.56 | 655,558 | +0.25(+0.53%) |
Jun 01, 2017 | 46.84 | 47.53 | 46.80 | 47.31 | 637,348 | +0.27(+0.58%) |
May 31, 2017 | 46.81 | 47.14 | 46.57 | 47.04 | 788,634 | +0.25(+0.54%) |
May 30, 2017 | 47.15 | 47.31 | 46.76 | 46.78 | 484,144 | -0.36(-0.77%) |
May 26, 2017 | 47.61 | 47.85 | 47.03 | 47.15 | 609,665 | -0.58(-1.21%) |
May 25, 2017 | 47.43 | 47.90 | 47.21 | 47.73 | 700,830 | +0.39(+0.82%) |
May 24, 2017 | 46.74 | 47.39 | 46.74 | 47.34 | 910,190 | +0.55(+1.17%) |
May 23, 2017 | 46.99 | 47.13 | 46.56 | 46.79 | 843,282 | -0.15(-0.32%) |
May 22, 2017 | 47.10 | 47.39 | 46.83 | 46.94 | 681,002 | -0.03(-0.06%) |
May 19, 2017 | 46.63 | 47.13 | 46.40 | 46.97 | 603,256 | +0.22(+0.48%) |
May 18, 2017 | 46.39 | 46.91 | 46.13 | 46.74 | 631,364 | +0.20(+0.43%) |
May 17, 2017 | 45.98 | 46.76 | 45.95 | 46.54 | 722,425 | +0.57(+1.25%) |
May 16, 2017 | 46.79 | 46.87 | 45.69 | 45.97 | 1,192,022 | -0.50(-1.07%) |
May 15, 2017 | 46.38 | 46.99 | 46.32 | 46.47 | 958,490 | +0.04(+0.09%) |
May 12, 2017 | 46.41 | 46.68 | 46.12 | 46.43 | 1,280,391 | +0.17(+0.36%) |
May 11, 2017 | 46.32 | 46.56 | 46.09 | 46.26 | 1,270,082 | -0.26(-0.57%) |
May 10, 2017 | 46.31 | 46.83 | 46.02 | 46.52 | 1,248,578 | +0.19(+0.41%) |
May 09, 2017 | 46.51 | 46.56 | 45.80 | 46.33 | 1,182,947 | -0.28(-0.59%) |
May 08, 2017 | 46.50 | 46.69 | 46.12 | 46.61 | 1,415,666 | +0.04(+0.09%) |
May 05, 2017 | 45.51 | 46.58 | 45.40 | 46.57 | 1,032,645 | +1.02(+2.23%) |
May 04, 2017 | 46.28 | 46.39 | 44.98 | 45.55 | 2,121,541 | -1.03(-2.21%) |
May 03, 2017 | 48.09 | 48.18 | 46.27 | 46.58 | 1,089,161 | -1.37(-2.86%) |
May 02, 2017 | 47.94 | 48.35 | 47.83 | 47.96 | 611,076 | -0.22(-0.47%) |
May 01, 2017 | 47.92 | 48.27 | 47.54 | 48.18 | 741,971 | +0.18(+0.37%) |
Apr 28, 2017 | 48.43 | 48.59 | 47.67 | 48.00 | 843,012 | -0.57(-1.18%) |
Apr 27, 2017 | 49.17 | 48.35 | 48.58 | 653,525 | +0.00(+0.00%) | |
Apr 26, 2017 | 49.26 | 49.26 | 48.53 | 48.58 | 732,102 | -0.63(-1.29%) |
Apr 25, 2017 | 49.03 | 49.36 | 49.03 | 49.21 | 1,269,529 | -0.02(-0.04%) |
Apr 24, 2017 | 49.63 | 49.80 | 48.80 | 49.23 | 1,151,319 | -0.41(-0.82%) |
Apr 21, 2017 | 49.84 | 50.05 | 49.45 | 49.64 | 1,348,992 | -0.40(-0.80%) |
Apr 20, 2017 | 50.06 | 50.18 | 49.71 | 50.04 | 452,917 | -0.19(-0.38%) |
Apr 19, 2017 | 50.34 | 50.54 | 50.16 | 50.23 | 532,764 | -0.14(-0.29%) |
Apr 18, 2017 | 50.22 | 50.40 | 50.01 | 50.38 | 538,017 | +0.16(+0.33%) |
Apr 17, 2017 | 49.45 | 50.22 | 49.36 | 50.21 | 773,773 | +0.89(+1.80%) |
Apr 13, 2017 | 49.41 | 49.80 | 49.26 | 49.32 | 507,463 | -0.20(-0.41%) |
Apr 12, 2017 | 49.67 | 50.18 | 49.29 | 49.53 | 461,641 | -0.20(-0.41%) |
Apr 11, 2017 | 49.23 | 49.88 | 49.07 | 49.73 | 468,109 | +0.57(+1.15%) |
Apr 10, 2017 | 48.75 | 49.35 | 48.61 | 49.17 | 327,761 | +0.30(+0.62%) |
Apr 07, 2017 | 48.80 | 49.13 | 48.71 | 48.86 | 464,562 | +0.05(+0.09%) |
Apr 06, 2017 | 48.40 | 48.86 | 48.29 | 48.82 | 354,410 | +0.33(+0.68%) |
Apr 05, 2017 | 48.57 | 48.72 | 48.32 | 48.49 | 455,357 | +0.06(+0.12%) |
Apr 04, 2017 | 48.23 | 48.53 | 48.17 | 48.43 | 473,155 | +0.11(+0.23%) |
Apr 03, 2017 | 48.46 | 48.46 | 48.01 | 48.32 | 538,601 | -0.07(-0.15%) |
Mar 31, 2017 | 47.90 | 48.59 | 47.86 | 48.39 | 515,925 | +0.16(+0.33%) |
Mar 30, 2017 | 47.90 | 48.25 | 47.57 | 48.23 | 346,823 | +0.32(+0.66%) |
Mar 29, 2017 | 47.65 | 47.94 | 47.29 | 47.92 | 480,995 | +0.18(+0.39%) |
Mar 28, 2017 | 47.42 | 47.82 | 47.14 | 47.73 | 517,085 | +0.31(+0.66%) |
Mar 27, 2017 | 47.74 | 48.08 | 47.13 | 47.42 | 601,785 | -0.32(-0.67%) |
Mar 24, 2017 | 47.91 | 48.09 | 47.57 | 47.74 | 445,783 | -0.16(-0.33%) |
Mar 23, 2017 | 47.56 | 48.36 | 47.39 | 47.90 | 796,859 | +0.29(+0.60%) |
Mar 22, 2017 | 47.64 | 47.70 | 47.01 | 47.61 | 573,617 | +0.19(+0.40%) |
Mar 21, 2017 | 47.80 | 47.87 | 47.30 | 47.42 | 559,498 | -0.13(-0.28%) |
Mar 20, 2017 | 47.86 | 48.01 | 47.54 | 47.55 | 323,603 | -0.20(-0.41%) |
Mar 17, 2017 | 47.22 | 47.82 | 47.10 | 47.75 | 929,651 | +0.48(+1.02%) |
Mar 16, 2017 | 47.48 | 47.63 | 47.22 | 47.26 | 541,252 | -0.22(-0.47%) |
Mar 15, 2017 | 46.44 | 47.78 | 46.44 | 47.48 | 516,290 | +1.11(+2.40%) |
Mar 14, 2017 | 46.30 | 46.64 | 46.14 | 46.37 | 433,842 | -0.03(-0.06%) |
Mar 13, 2017 | 46.44 | 46.88 | 46.23 | 46.40 | 581,756 | +0.09(+0.18%) |
Mar 10, 2017 | 46.71 | 47.10 | 45.84 | 46.31 | 707,777 | -0.06(-0.13%) |
Mar 09, 2017 | 47.26 | 47.71 | 46.33 | 46.37 | 713,512 | -0.85(-1.80%) |
Mar 08, 2017 | 48.64 | 48.64 | 47.16 | 47.22 | 669,624 | -1.61(-3.30%) |
Mar 07, 2017 | 48.75 | 48.93 | 48.58 | 48.83 | 278,581 | -0.10(-0.20%) |
Mar 06, 2017 | 49.30 | 49.30 | 48.77 | 48.93 | 507,154 | -0.49(-0.99%) |
Mar 03, 2017 | 49.60 | 49.75 | 48.96 | 49.42 | 733,890 | -0.41(-0.83%) |
Mar 02, 2017 | 50.13 | 50.37 | 49.63 | 49.83 | 842,322 | -0.23(-0.46%) |
Mar 01, 2017 | 50.18 | 50.20 | 49.41 | 50.06 | 863,545 | -0.28(-0.56%) |
Feb 28, 2017 | 50.64 | 50.83 | 49.98 | 50.34 | 874,013 | -0.39(-0.77%) |
Feb 27, 2017 | 50.21 | 50.79 | 49.97 | 50.74 | 815,283 | +0.51(+1.02%) |
Feb 24, 2017 | 49.79 | 50.28 | 49.47 | 50.23 | 441,857 | +0.32(+0.64%) |
Feb 23, 2017 | 50.13 | 50.15 | 49.35 | 49.90 | 309,095 | +0.07(+0.13%) |
Feb 22, 2017 | 49.77 | 50.00 | 49.37 | 49.84 | 502,691 | +0.20(+0.41%) |
Feb 21, 2017 | 48.86 | 49.78 | 48.68 | 49.64 | 532,064 | +0.78(+1.60%) |
Feb 17, 2017 | 48.86 | 48.86 | 48.86 | 0 | -0.05(-0.11%) | |
Feb 16, 2017 | 48.50 | 49.21 | 48.49 | 48.91 | 338,244 | +0.39(+0.81%) |
Feb 15, 2017 | 48.65 | 48.80 | 48.16 | 48.52 | 525,966 | -0.34(-0.69%) |
Feb 14, 2017 | 49.12 | 49.14 | 48.60 | 48.86 | 393,516 | -0.46(-0.94%) |
Feb 13, 2017 | 49.28 | 49.45 | 49.06 | 49.32 | 604,296 | +0.26(+0.53%) |
Feb 10, 2017 | 48.30 | 49.11 | 48.24 | 49.06 | 444,907 | +0.79(+1.63%) |
Feb 09, 2017 | 48.17 | 48.41 | 47.94 | 48.27 | 409,610 | +0.18(+0.37%) |
Feb 08, 2017 | 47.87 | 48.25 | 47.70 | 48.09 | 616,281 | +0.23(+0.49%) |
Feb 07, 2017 | 47.85 | 48.09 | 47.81 | 47.86 | 304,904 | +0.07(+0.14%) |
Feb 06, 2017 | 47.98 | 48.06 | 47.48 | 47.79 | 329,044 | -0.11(-0.23%) |
Feb 03, 2017 | 48.22 | 48.37 | 47.78 | 47.91 | 260,199 | +0.17(+0.35%) |
Feb 02, 2017 | 47.24 | 47.74 | 47.09 | 47.74 | 594,153 | +0.61(+1.30%) |
Feb 01, 2017 | 47.96 | 48.48 | 47.10 | 47.12 | 364,030 | -1.05(-2.18%) |
Jan 31, 2017 | 47.63 | 48.56 | 47.63 | 48.17 | 480,356 | +0.54(+1.13%) |
Jan 30, 2017 | 47.83 | 47.83 | 47.44 | 47.63 | 425,170 | -0.21(-0.44%) |
Jan 27, 2017 | 48.55 | 48.65 | 47.55 | 47.84 | 412,463 | -0.35(-0.72%) |
Jan 26, 2017 | 48.14 | 48.48 | 47.95 | 48.19 | 307,928 | -0.04(-0.08%) |
Jan 25, 2017 | 48.42 | 48.65 | 47.98 | 48.22 | 264,986 | -0.15(-0.31%) |
Jan 24, 2017 | 48.72 | 48.92 | 48.29 | 48.37 | 369,638 | -0.27(-0.55%) |
Jan 23, 2017 | 48.15 | 48.76 | 47.67 | 48.64 | 470,717 | +0.76(+1.60%) |
Jan 20, 2017 | 47.52 | 47.99 | 47.52 | 47.87 | 309,756 | +0.40(+0.85%) |
Jan 19, 2017 | 47.97 | 48.00 | 47.38 | 47.47 | 346,189 | -0.56(-1.17%) |
Jan 18, 2017 | 48.59 | 48.75 | 48.00 | 48.04 | 385,938 | -0.65(-1.33%) |
Jan 17, 2017 | 48.02 | 48.70 | 47.66 | 48.68 | 772,509 | +1.22(+2.57%) |
Jan 13, 2017 | 47.47 | 47.47 | 47.47 | 0 | -0.53(-1.09%) | |
Jan 12, 2017 | 47.00 | 48.09 | 46.80 | 47.99 | 1,070,271 | +0.98(+2.08%) |
Jan 11, 2017 | 46.76 | 47.28 | 46.53 | 47.01 | 670,322 | +0.32(+0.69%) |
Jan 10, 2017 | 46.30 | 46.96 | 46.09 | 46.69 | 525,324 | +0.27(+0.57%) |
Jan 09, 2017 | 47.46 | 47.46 | 46.38 | 46.42 | 515,683 | -0.81(-1.72%) |
Jan 06, 2017 | 47.92 | 48.20 | 47.15 | 47.23 | 586,563 | -0.93(-1.92%) |
Jan 05, 2017 | 47.02 | 48.26 | 46.81 | 48.16 | 608,560 | +1.05(+2.23%) |
Jan 04, 2017 | 46.69 | 47.38 | 46.69 | 47.11 | 772,636 | +0.51(+1.10%) |
Jan 03, 2017 | 46.80 | 46.80 | 46.33 | 46.60 | 442,997 | +0.07(+0.15%) |
Dec 30, 2016 | 46.53 | 46.53 | 46.53 | 0 | +0.41(+0.90%) | |
Dec 29, 2016 | 45.42 | 46.26 | 45.38 | 46.11 | 384,314 | +0.71(+1.57%) |
Dec 28, 2016 | 45.75 | 45.92 | 45.21 | 45.40 | 461,753 | -0.27(-0.58%) |
Dec 27, 2016 | 45.68 | 45.81 | 45.52 | 45.66 | 254,036 | -0.01(-0.03%) |
Dec 23, 2016 | 45.68 | 45.68 | 45.68 | 0 | +0.08(+0.17%) | |
Dec 22, 2016 | 45.35 | 45.78 | 45.16 | 45.60 | 531,045 | +0.11(+0.24%) |
Dec 21, 2016 | 46.23 | 46.72 | 45.48 | 45.49 | 502,846 | -0.74(-1.59%) |
Dec 20, 2016 | 45.84 | 46.58 | 45.84 | 46.23 | 454,809 | +0.15(+0.32%) |
Dec 19, 2016 | 45.37 | 46.27 | 45.08 | 46.08 | 573,648 | +1.15(+2.56%) |
Dec 16, 2016 | 44.38 | 45.39 | 44.21 | 44.93 | 1,380,904 | +0.38(+0.85%) |
Dec 15, 2016 | 44.62 | 45.13 | 44.39 | 44.55 | 366,271 | -0.14(-0.32%) |
Dec 14, 2016 | 46.31 | 46.32 | 44.62 | 44.69 | 768,709 | -1.59(-3.43%) |
Dec 13, 2016 | 46.55 | 46.55 | 45.77 | 46.28 | 414,166 | -0.17(-0.36%) |
Dec 12, 2016 | 45.90 | 46.67 | 45.59 | 46.44 | 699,376 | +0.46(+1.01%) |
Dec 09, 2016 | 46.03 | 46.48 | 45.72 | 45.98 | 440,410 | -0.14(-0.29%) |
Dec 08, 2016 | 45.90 | 46.61 | 45.52 | 46.12 | 690,196 | +0.09(+0.20%) |
Dec 07, 2016 | 45.38 | 46.34 | 45.29 | 46.03 | 479,604 | +0.84(+1.86%) |
Dec 06, 2016 | 45.15 | 45.39 | 44.70 | 45.19 | 443,452 | +0.18(+0.40%) |
Dec 05, 2016 | 44.92 | 45.17 | 44.54 | 45.01 | 605,424 | -0.07(-0.16%) |
Dec 02, 2016 | 44.70 | 45.39 | 44.64 | 45.08 | 511,107 | +0.83(+1.87%) |
Dec 01, 2016 | 44.60 | 44.72 | 43.91 | 44.25 | 738,590 | -0.63(-1.39%) |
Nov 30, 2016 | 45.20 | 45.23 | 44.46 | 44.88 | 880,972 | -0.83(-1.81%) |
Nov 29, 2016 | 44.86 | 45.80 | 44.82 | 45.70 | 538,296 | +0.92(+2.05%) |
Nov 28, 2016 | 44.53 | 45.26 | 44.41 | 44.79 | 508,485 | +0.26(+0.58%) |
Nov 25, 2016 | 44.37 | 44.88 | 44.36 | 44.53 | 288,455 | +0.13(+0.29%) |
Nov 23, 2016 | 44.40 | 44.40 | 44.40 | 0 | -0.26(-0.59%) | |
Nov 22, 2016 | 43.87 | 45.02 | 43.69 | 44.66 | 1,066,360 | +1.10(+2.52%) |
Nov 21, 2016 | 43.98 | 44.19 | 43.46 | 43.56 | 420,953 | -0.15(-0.35%) |
Nov 18, 2016 | 43.62 | 43.87 | 43.53 | 43.72 | 517,481 | +0.27(+0.62%) |
Nov 17, 2016 | 43.70 | 43.99 | 43.37 | 43.45 | 313,453 | -0.22(-0.51%) |
Nov 16, 2016 | 43.73 | 43.94 | 43.40 | 43.67 | 696,375 | -0.05(-0.12%) |
Nov 15, 2016 | 44.12 | 44.47 | 43.56 | 43.73 | 532,331 | -0.33(-0.74%) |
Nov 14, 2016 | 43.21 | 44.14 | 42.79 | 44.05 | 594,719 | +0.91(+2.11%) |
Nov 11, 2016 | 42.58 | 43.83 | 42.58 | 43.14 | 704,984 | +0.34(+0.80%) |
Nov 10, 2016 | 44.08 | 44.34 | 42.07 | 42.80 | 827,012 | -1.28(-2.91%) |
Nov 09, 2016 | 44.82 | 45.16 | 43.88 | 44.08 | 591,996 | -1.95(-4.24%) |
Nov 08, 2016 | 45.09 | 46.21 | 45.09 | 46.04 | 695,130 | +0.88(+1.95%) |
Nov 07, 2016 | 45.24 | 45.27 | 44.53 | 45.16 | 983,239 | +0.61(+1.37%) |
Nov 04, 2016 | 44.47 | 44.89 | 44.13 | 44.55 | 910,597 | +0.15(+0.33%) |
Nov 03, 2016 | 44.12 | 45.36 | 43.96 | 44.40 | 1,071,508 | -0.03(-0.06%) |
Nov 02, 2016 | 45.68 | 45.89 | 44.37 | 44.43 | 550,371 | -1.24(-2.71%) |
Nov 01, 2016 | 46.48 | 46.57 | 45.63 | 45.66 | 411,497 | -1.05(-2.24%) |
Oct 31, 2016 | 46.06 | 46.80 | 45.79 | 46.71 | 585,950 | +0.87(+1.89%) |
Oct 28, 2016 | 46.01 | 46.59 | 45.79 | 45.84 | 485,195 | -0.21(-0.46%) |
Oct 27, 2016 | 47.37 | 47.37 | 45.77 | 46.06 | 427,731 | -1.32(-2.79%) |
Oct 26, 2016 | 47.97 | 47.97 | 47.14 | 47.38 | 339,595 | -0.69(-1.44%) |
Oct 25, 2016 | 48.43 | 48.43 | 47.98 | 48.07 | 291,789 | -0.33(-0.69%) |
Oct 24, 2016 | 49.29 | 49.29 | 47.81 | 48.40 | 357,110 | +0.31(+0.64%) |
Oct 21, 2016 | 48.08 | 48.51 | 47.98 | 48.10 | 285,272 | -0.20(-0.41%) |
Oct 20, 2016 | 48.22 | 48.68 | 47.95 | 48.29 | 195,889 | -0.08(-0.16%) |
Oct 19, 2016 | 48.42 | 48.72 | 48.12 | 48.37 | 391,633 | -0.11(-0.22%) |
Oct 18, 2016 | 48.42 | 48.76 | 48.27 | 48.48 | 192,642 | +0.38(+0.78%) |
Oct 17, 2016 | 48.03 | 48.54 | 48.01 | 48.10 | 383,669 | +0.01(+0.03%) |
Oct 14, 2016 | 48.49 | 48.80 | 48.04 | 48.09 | 453,082 | -0.47(-0.96%) |
Oct 13, 2016 | 47.94 | 48.61 | 47.76 | 48.56 | 460,897 | +0.51(+1.07%) |
Oct 12, 2016 | 47.23 | 48.07 | 47.03 | 48.05 | 668,285 | +0.82(+1.73%) |
Oct 11, 2016 | 47.64 | 47.82 | 47.03 | 47.23 | 609,671 | -0.45(-0.95%) |
Oct 10, 2016 | 47.03 | 47.69 | 47.05 | 47.68 | 388,795 | +0.65(+1.37%) |
Oct 07, 2016 | 47.41 | 47.95 | 46.95 | 47.03 | 778,140 | -0.12(-0.26%) |
Oct 06, 2016 | 47.35 | 47.52 | 46.72 | 47.16 | 699,872 | -0.42(-0.89%) |
Oct 05, 2016 | 48.91 | 48.97 | 47.49 | 47.58 | 717,122 | -1.20(-2.45%) |
Oct 04, 2016 | 49.82 | 49.84 | 48.46 | 48.77 | 429,195 | -1.09(-2.19%) |
Oct 03, 2016 | 50.19 | 50.32 | 49.60 | 49.87 | 492,227 | -0.49(-0.98%) |
Sep 30, 2016 | 51.08 | 51.30 | 50.35 | 50.36 | 693,048 | -0.47(-0.92%) |
Sep 29, 2016 | 51.29 | 51.51 | 50.57 | 50.83 | 477,101 | -0.68(-1.33%) |
Sep 28, 2016 | 51.01 | 51.60 | 50.69 | 51.51 | 420,350 | +0.76(+1.50%) |
Sep 27, 2016 | 51.46 | 51.60 | 50.68 | 50.75 | 407,210 | -0.59(-1.14%) |
Sep 26, 2016 | 50.65 | 51.48 | 50.41 | 51.34 | 630,484 | +0.53(+1.04%) |
Sep 23, 2016 | 50.51 | 51.02 | 50.23 | 50.81 | 389,778 | +0.20(+0.40%) |
Sep 22, 2016 | 50.43 | 50.78 | 50.34 | 50.60 | 407,215 | +0.80(+1.60%) |
Sep 21, 2016 | 48.85 | 49.87 | 48.69 | 49.81 | 615,108 | +1.11(+2.29%) |
Sep 20, 2016 | 49.30 | 49.30 | 48.68 | 48.69 | 742,107 | -0.21(-0.43%) |
Sep 19, 2016 | 48.40 | 49.03 | 48.20 | 48.90 | 717,240 | +0.24(+0.48%) |
Sep 16, 2016 | 48.52 | 48.92 | 48.15 | 48.67 | 858,530 | -0.17(-0.35%) |
Sep 15, 2016 | 48.18 | 48.89 | 47.85 | 48.84 | 524,756 | +0.68(+1.40%) |
Sep 14, 2016 | 48.09 | 48.39 | 47.84 | 48.16 | 772,286 | +0.32(+0.68%) |
Sep 13, 2016 | 49.20 | 49.20 | 47.73 | 47.84 | 789,002 | -1.48(-3.01%) |
Sep 12, 2016 | 48.79 | 49.67 | 48.30 | 49.32 | 740,137 | +0.53(+1.08%) |
Sep 09, 2016 | 49.89 | 50.21 | 48.78 | 48.79 | 645,914 | -1.92(-3.79%) |
Sep 08, 2016 | 50.85 | 50.95 | 50.53 | 50.72 | 295,975 | -0.48(-0.95%) |
Sep 07, 2016 | 50.84 | 51.47 | 50.62 | 51.20 | 466,985 | +0.29(+0.58%) |
Sep 06, 2016 | 50.82 | 51.01 | 50.44 | 50.91 | 406,277 | +0.22(+0.43%) |
Sep 02, 2016 | 50.22 | 50.69 | 50.69 | 50.69 | 929,813 | +0.73(+1.45%) |
Sep 01, 2016 | 49.90 | 50.01 | 49.53 | 49.97 | 411,092 | +0.08(+0.15%) |
Aug 31, 2016 | 49.71 | 50.04 | 49.45 | 49.89 | 775,780 | +0.18(+0.37%) |
Aug 30, 2016 | 50.18 | 50.20 | 49.53 | 49.71 | 511,963 | -0.34(-0.67%) |
Aug 29, 2016 | 49.73 | 50.35 | 49.73 | 50.04 | 469,052 | +0.53(+1.07%) |
Aug 26, 2016 | 50.10 | 50.45 | 49.20 | 49.51 | 452,856 | -0.37(-0.75%) |
Aug 25, 2016 | 49.84 | 50.05 | 49.65 | 49.89 | 380,808 | +0.11(+0.23%) |
Aug 24, 2016 | 50.28 | 50.35 | 49.47 | 49.77 | 451,792 | -0.48(-0.95%) |
Aug 23, 2016 | 50.50 | 50.71 | 50.24 | 50.25 | 462,384 | -0.03(-0.06%) |
Aug 22, 2016 | 49.87 | 50.28 | 49.80 | 50.28 | 552,946 | +0.52(+1.05%) |
Aug 19, 2016 | 49.97 | 50.24 | 49.56 | 49.76 | 434,443 | -0.17(-0.34%) |
Aug 18, 2016 | 49.45 | 49.96 | 49.31 | 49.93 | 746,299 | +0.58(+1.18%) |
Aug 17, 2016 | 49.55 | 49.55 | 48.72 | 49.35 | 1,500,731 | -0.20(-0.41%) |
Aug 16, 2016 | 50.59 | 50.61 | 49.50 | 49.55 | 793,509 | -1.07(-2.11%) |
Aug 15, 2016 | 51.29 | 51.30 | 50.57 | 50.62 | 450,190 | -0.50(-0.98%) |
Aug 12, 2016 | 51.23 | 51.77 | 51.09 | 51.12 | 566,822 | +0.17(+0.34%) |
Aug 11, 2016 | 52.01 | 52.02 | 50.63 | 50.95 | 605,118 | -1.07(-2.06%) |
Aug 10, 2016 | 51.75 | 52.14 | 51.69 | 52.02 | 498,816 | +0.39(+0.76%) |
Aug 09, 2016 | 51.29 | 51.75 | 50.90 | 51.63 | 439,093 | +0.32(+0.62%) |
Aug 08, 2016 | 51.46 | 51.74 | 51.17 | 51.31 | 342,606 | -0.18(-0.36%) |
Aug 05, 2016 | 51.74 | 51.80 | 51.27 | 51.49 | 434,700 | -0.25(-0.48%) |
Aug 04, 2016 | 51.91 | 52.52 | 51.57 | 51.74 | 599,488 | +0.19(+0.37%) |
Aug 03, 2016 | 52.05 | 52.18 | 51.17 | 51.55 | 932,974 | -0.63(-1.20%) |
Aug 02, 2016 | 53.31 | 53.48 | 52.13 | 52.18 | 1,030,252 | -1.40(-2.62%) |