Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.08 | 43.08 | 41.80 | 41.83 | 84,377 | -1.42(-3.28%) |
Aug 30, 2017 | 43.31 | 43.45 | 43.08 | 43.25 | 33,161 | -0.01(-0.02%) |
Aug 29, 2017 | 41.72 | 43.54 | 41.71 | 43.26 | 104,670 | +0.31(+0.72%) |
Aug 28, 2017 | 44.42 | 44.43 | 42.91 | 42.95 | 122,399 | -2.15(-4.77%) |
Aug 25, 2017 | 45.07 | 46.75 | 44.79 | 45.10 | 128,839 | -0.53(-1.16%) |
Aug 24, 2017 | 45.45 | 45.73 | 45.25 | 45.63 | 26,700 | +0.44(+0.97%) |
Aug 23, 2017 | 45.37 | 45.54 | 45.16 | 45.19 | 30,024 | -0.46(-1.01%) |
Aug 22, 2017 | 45.27 | 46.01 | 45.27 | 45.65 | 67,270 | +0.62(+1.38%) |
Aug 21, 2017 | 45.30 | 45.30 | 44.79 | 45.03 | 62,738 | -0.54(-1.18%) |
Aug 18, 2017 | 44.32 | 45.82 | 44.16 | 45.57 | 171,751 | +0.24(+0.53%) |
Aug 17, 2017 | 45.58 | 46.19 | 45.25 | 45.33 | 96,733 | -0.76(-1.65%) |
Aug 16, 2017 | 47.44 | 47.48 | 45.87 | 46.09 | 138,431 | -1.02(-2.17%) |
Aug 15, 2017 | 47.54 | 47.54 | 46.82 | 47.11 | 106,483 | +1.03(+2.24%) |
Aug 14, 2017 | 45.92 | 46.19 | 45.69 | 46.08 | 80,190 | +1.01(+2.24%) |
Aug 11, 2017 | 45.64 | 45.89 | 45.03 | 45.07 | 56,610 | -0.61(-1.34%) |
Aug 10, 2017 | 45.79 | 45.84 | 45.43 | 45.68 | 123,512 | -1.06(-2.27%) |
Aug 09, 2017 | 47.04 | 47.33 | 46.46 | 46.74 | 173,531 | -1.74(-3.59%) |
Aug 08, 2017 | 48.33 | 49.56 | 48.24 | 48.48 | 137,118 | -0.46(-0.94%) |
Aug 07, 2017 | 49.06 | 49.06 | 48.60 | 48.94 | 63,190 | +0.14(+0.29%) |
Aug 04, 2017 | 48.35 | 49.18 | 48.28 | 48.80 | 121,856 | +1.21(+2.54%) |
Aug 03, 2017 | 47.91 | 47.91 | 47.35 | 47.59 | 100,577 | -0.22(-0.46%) |
Aug 02, 2017 | 47.66 | 47.88 | 47.14 | 47.81 | 37,739 | +0.29(+0.61%) |
Aug 01, 2017 | 47.58 | 47.64 | 46.97 | 47.52 | 42,946 | +0.06(+0.13%) |
Jul 31, 2017 | 47.72 | 47.79 | 47.41 | 47.46 | 38,884 | -0.07(-0.15%) |
Jul 28, 2017 | 48.12 | 48.17 | 47.35 | 47.53 | 74,647 | -1.05(-2.16%) |
Jul 27, 2017 | 48.18 | 49.19 | 48.18 | 48.58 | 73,306 | +0.13(+0.27%) |
Jul 26, 2017 | 50.13 | 50.14 | 48.13 | 48.45 | 84,688 | -1.23(-2.48%) |
Jul 25, 2017 | 49.59 | 49.84 | 49.23 | 49.68 | 141,497 | +0.55(+1.13%) |
Jul 24, 2017 | 48.89 | 49.31 | 48.89 | 49.13 | 81,447 | -0.14(-0.28%) |
Jul 21, 2017 | 49.64 | 49.90 | 49.12 | 49.27 | 48,917 | -1.29(-2.55%) |
Jul 20, 2017 | 50.96 | 50.98 | 50.07 | 50.56 | 46,592 | -0.18(-0.35%) |
Jul 19, 2017 | 50.60 | 51.02 | 50.50 | 50.74 | 58,548 | +0.04(+0.08%) |
Jul 18, 2017 | 50.88 | 51.00 | 50.36 | 50.70 | 88,297 | -1.04(-2.01%) |
Jul 17, 2017 | 51.62 | 51.88 | 51.50 | 51.74 | 58,827 | -0.74(-1.41%) |
Jul 14, 2017 | 52.12 | 52.62 | 51.88 | 52.48 | 79,941 | -1.34(-2.49%) |
Jul 13, 2017 | 53.54 | 54.01 | 53.54 | 53.82 | 38,572 | +0.32(+0.60%) |
Jul 12, 2017 | 53.21 | 53.68 | 53.13 | 53.50 | 45,583 | -0.56(-1.04%) |
Jul 11, 2017 | 54.63 | 55.06 | 53.90 | 54.06 | 42,501 | -0.21(-0.39%) |
Jul 10, 2017 | 54.96 | 55.21 | 53.92 | 54.27 | 73,802 | -0.30(-0.55%) |
Jul 07, 2017 | 53.96 | 55.20 | 53.96 | 54.57 | 121,665 | +1.63(+3.08%) |
Jul 06, 2017 | 52.88 | 53.24 | 52.79 | 52.94 | 71,176 | +0.05(+0.09%) |
Jul 05, 2017 | 53.75 | 53.80 | 52.69 | 52.89 | 46,258 | -0.63(-1.18%) |
Jul 03, 2017 | 52.89 | 53.66 | 52.46 | 53.52 | 63,782 | +2.62(+5.15%) |
Jun 30, 2017 | 50.85 | 50.95 | 50.47 | 50.90 | 38,605 | +0.39(+0.77%) |
Jun 29, 2017 | 51.01 | 51.09 | 50.22 | 50.51 | 36,848 | +0.72(+1.45%) |
Jun 28, 2017 | 49.64 | 50.06 | 49.64 | 49.79 | 43,442 | -0.09(-0.18%) |
Jun 27, 2017 | 49.81 | 50.26 | 49.63 | 49.88 | 57,596 | -0.59(-1.18%) |
Jun 26, 2017 | 50.52 | 50.71 | 50.32 | 50.47 | 26,686 | +1.41(+2.88%) |
Jun 23, 2017 | 49.19 | 49.06 | 42,349 | -0.67(-1.35%) | ||
Jun 22, 2017 | 49.47 | 50.01 | 49.41 | 49.73 | 70,045 | -0.49(-0.98%) |
Jun 21, 2017 | 50.68 | 50.68 | 50.11 | 50.22 | 39,876 | -0.44(-0.86%) |
Jun 20, 2017 | 50.35 | 50.81 | 50.30 | 50.66 | 58,136 | +0.31(+0.62%) |
Jun 19, 2017 | 49.86 | 50.45 | 49.83 | 50.35 | 66,999 | +1.12(+2.27%) |
Jun 16, 2017 | 49.22 | 49.30 | 49.06 | 49.23 | 18,046 | +0.04(+0.08%) |
Jun 15, 2017 | 49.34 | 49.45 | 49.06 | 49.19 | 63,005 | +0.61(+1.26%) |
Jun 14, 2017 | 46.61 | 48.86 | 45.52 | 48.58 | 331,210 | +0.77(+1.61%) |
Jun 13, 2017 | 48.51 | 48.51 | 47.60 | 47.81 | 108,597 | -0.20(-0.42%) |
Jun 12, 2017 | 48.02 | 48.08 | 47.67 | 48.01 | 40,739 | +0.26(+0.54%) |
Jun 09, 2017 | 47.93 | 47.93 | 47.36 | 47.75 | 131,474 | +1.25(+2.70%) |
Jun 08, 2017 | 46.03 | 47.22 | 46.03 | 46.50 | 125,284 | +0.88(+1.93%) |
Jun 07, 2017 | 45.29 | 46.07 | 44.83 | 45.62 | 85,879 | +0.75(+1.67%) |
Jun 06, 2017 | 44.88 | 45.29 | 44.60 | 44.87 | 69,256 | -1.56(-3.36%) |
Jun 05, 2017 | 46.24 | 46.64 | 46.24 | 46.43 | 27,238 | -0.15(-0.32%) |
Jun 02, 2017 | 46.88 | 47.01 | 46.50 | 46.58 | 39,953 | -1.13(-2.37%) |
Jun 01, 2017 | 48.29 | 48.36 | 47.65 | 47.71 | 44,984 | -0.02(-0.04%) |
May 31, 2017 | 48.17 | 48.19 | 47.10 | 47.73 | 91,134 | -0.61(-1.26%) |
May 30, 2017 | 48.22 | 48.51 | 48.16 | 48.34 | 21,251 | +0.53(+1.11%) |
May 26, 2017 | 47.91 | 48.03 | 47.51 | 47.81 | 65,568 | -1.27(-2.59%) |
May 25, 2017 | 49.12 | 49.34 | 48.92 | 49.08 | 31,809 | +0.12(+0.25%) |
May 24, 2017 | 49.66 | 49.82 | 48.83 | 48.96 | 50,572 | -0.61(-1.23%) |
May 23, 2017 | 48.33 | 49.74 | 48.28 | 49.57 | 77,634 | +0.97(+2.00%) |
May 22, 2017 | 48.98 | 48.98 | 48.36 | 48.60 | 30,748 | -0.67(-1.36%) |
May 19, 2017 | 49.26 | 49.86 | 49.07 | 49.27 | 98,758 | -0.65(-1.30%) |
May 18, 2017 | 48.77 | 50.25 | 48.77 | 49.92 | 103,715 | +1.22(+2.51%) |
May 17, 2017 | 49.28 | 49.43 | 48.48 | 48.70 | 109,121 | -2.86(-5.55%) |
May 16, 2017 | 51.84 | 51.88 | 51.24 | 51.56 | 29,867 | -0.70(-1.34%) |
May 15, 2017 | 51.71 | 52.43 | 51.71 | 52.26 | 32,303 | -0.40(-0.76%) |
May 12, 2017 | 52.36 | 52.82 | 52.23 | 52.66 | 118,030 | -0.46(-0.87%) |
May 11, 2017 | 53.50 | 53.52 | 52.71 | 53.12 | 69,137 | -0.63(-1.17%) |
May 10, 2017 | 53.23 | 53.96 | 53.16 | 53.75 | 38,690 | +0.07(+0.13%) |
May 09, 2017 | 53.58 | 54.38 | 53.51 | 53.68 | 73,750 | +0.91(+1.72%) |
May 08, 2017 | 52.38 | 52.86 | 52.28 | 52.77 | 68,107 | +0.32(+0.61%) |
May 05, 2017 | 52.66 | 52.89 | 52.38 | 52.45 | 134,912 | -0.25(-0.47%) |
May 04, 2017 | 52.73 | 52.95 | 52.18 | 52.70 | 133,688 | +1.44(+2.81%) |
May 03, 2017 | 49.72 | 51.26 | 49.52 | 51.26 | 170,544 | +2.13(+4.34%) |
May 02, 2017 | 49.55 | 49.56 | 49.11 | 49.13 | 40,923 | +0.06(+0.13%) |
May 01, 2017 | 48.40 | 49.42 | 47.79 | 49.07 | 107,265 | +1.32(+2.76%) |
Apr 28, 2017 | 48.20 | 48.37 | 47.75 | 47.75 | 71,678 | -0.44(-0.91%) |
Apr 27, 2017 | 48.15 | 48.72 | 47.97 | 48.19 | 176,016 | +0.55(+1.15%) |
Apr 26, 2017 | 48.41 | 48.80 | 47.47 | 47.64 | 111,702 | -0.68(-1.41%) |
Apr 25, 2017 | 48.04 | 48.56 | 47.73 | 48.32 | 130,357 | +1.43(+3.05%) |
Apr 24, 2017 | 47.68 | 47.79 | 46.86 | 46.89 | 90,947 | +0.95(+2.07%) |
Apr 21, 2017 | 46.16 | 46.57 | 45.62 | 45.94 | 155,207 | -0.44(-0.95%) |
Apr 20, 2017 | 46.53 | 46.86 | 46.17 | 46.38 | 118,119 | -0.23(-0.49%) |
Apr 19, 2017 | 46.04 | 47.00 | 46.04 | 46.61 | 294,890 | +1.14(+2.51%) |
Apr 18, 2017 | 45.89 | 46.63 | 45.20 | 45.47 | 155,922 | -0.68(-1.47%) |
Apr 17, 2017 | 45.69 | 46.35 | 45.19 | 46.15 | 82,855 | +0.45(+0.98%) |
Apr 13, 2017 | 45.72 | 46.31 | 45.69 | 45.70 | 73,956 | -0.69(-1.49%) |
Apr 12, 2017 | 47.08 | 47.32 | 46.16 | 46.39 | 109,806 | -0.90(-1.91%) |
Apr 11, 2017 | 48.39 | 48.39 | 47.08 | 47.29 | 165,637 | -2.22(-4.48%) |
Apr 10, 2017 | 50.02 | 50.24 | 49.23 | 49.51 | 53,948 | -0.02(-0.04%) |
Apr 07, 2017 | 48.36 | 49.79 | 47.93 | 49.53 | 105,110 | -0.29(-0.58%) |
Apr 06, 2017 | 49.76 | 50.10 | 49.60 | 49.82 | 32,795 | +0.56(+1.14%) |
Apr 05, 2017 | 50.54 | 50.81 | 49.25 | 49.26 | 151,176 | -0.07(-0.14%) |
Apr 04, 2017 | 49.33 | 49.57 | 49.14 | 49.33 | 34,261 | -0.39(-0.78%) |
Apr 03, 2017 | 50.50 | 50.50 | 49.64 | 49.72 | 42,153 | -0.70(-1.39%) |
Mar 31, 2017 | 50.62 | 50.74 | 50.06 | 50.42 | 33,221 | -0.30(-0.59%) |
Mar 30, 2017 | 50.33 | 50.86 | 49.98 | 50.72 | 54,467 | +1.04(+2.09%) |
Mar 29, 2017 | 49.78 | 49.90 | 49.51 | 49.68 | 30,705 | -0.28(-0.56%) |
Mar 28, 2017 | 49.11 | 50.22 | 49.00 | 49.96 | 88,765 | +0.58(+1.17%) |
Mar 27, 2017 | 48.79 | 49.70 | 48.65 | 49.38 | 146,950 | -0.84(-1.67%) |
Mar 24, 2017 | 50.60 | 50.75 | 49.75 | 50.22 | 20,819 | -0.29(-0.57%) |
Mar 23, 2017 | 49.84 | 50.90 | 49.71 | 50.51 | 89,467 | +0.27(+0.54%) |
Mar 22, 2017 | 50.16 | 50.37 | 49.83 | 50.24 | 80,863 | -0.38(-0.75%) |
Mar 21, 2017 | 51.53 | 51.55 | 50.33 | 50.62 | 62,738 | -1.27(-2.45%) |
Mar 20, 2017 | 52.20 | 52.31 | 51.84 | 51.89 | 58,019 | -0.75(-1.42%) |
Mar 17, 2017 | 52.45 | 52.72 | 52.29 | 52.64 | 52,692 | -0.34(-0.65%) |
Mar 16, 2017 | 52.21 | 53.05 | 52.20 | 52.98 | 139,438 | -0.77(-1.43%) |
Mar 15, 2017 | 56.70 | 57.13 | 53.73 | 53.75 | 195,775 | -3.13(-5.50%) |
Mar 14, 2017 | 56.37 | 57.08 | 55.66 | 56.88 | 41,187 | +0.77(+1.37%) |
Mar 13, 2017 | 56.16 | 56.30 | 55.78 | 56.11 | 44,311 | +0.02(+0.04%) |
Mar 10, 2017 | 56.45 | 56.88 | 56.05 | 56.09 | 78,352 | -0.33(-0.58%) |
Mar 09, 2017 | 55.93 | 56.49 | 55.63 | 56.42 | 89,822 | +0.92(+1.66%) |
Mar 08, 2017 | 55.67 | 55.69 | 55.13 | 55.50 | 71,233 | +0.98(+1.80%) |
Mar 07, 2017 | 54.00 | 54.75 | 53.88 | 54.52 | 60,613 | +1.38(+2.60%) |
Mar 06, 2017 | 52.31 | 53.29 | 52.31 | 53.14 | 47,290 | +1.11(+2.13%) |
Mar 03, 2017 | 52.90 | 53.54 | 51.86 | 52.03 | 329,354 | -0.01(-0.02%) |
Mar 02, 2017 | 51.84 | 52.53 | 51.14 | 52.04 | 250,593 | +1.87(+3.73%) |
Mar 01, 2017 | 51.51 | 51.52 | 50.06 | 50.17 | 101,404 | +0.23(+0.46%) |
Feb 28, 2017 | 49.32 | 50.35 | 49.18 | 49.94 | 115,172 | -0.09(-0.18%) |
Feb 27, 2017 | 49.29 | 50.04 | 48.50 | 50.03 | 207,858 | +0.74(+1.50%) |
Feb 24, 2017 | 49.24 | 49.89 | 49.13 | 49.29 | 66,696 | -0.98(-1.95%) |
Feb 23, 2017 | 50.51 | 50.54 | 50.00 | 50.27 | 42,678 | -1.41(-2.73%) |
Feb 22, 2017 | 51.75 | 52.75 | 51.60 | 51.68 | 33,584 | -0.19(-0.36%) |
Feb 21, 2017 | 52.81 | 53.17 | 51.56 | 51.87 | 19,430 | -0.05(-0.10%) |
Feb 17, 2017 | 51.92 | 51.92 | 51.92 | 0 | +0.43(+0.84%) | |
Feb 16, 2017 | 51.68 | 51.68 | 51.11 | 51.49 | 13,197 | -0.86(-1.64%) |
Feb 15, 2017 | 53.84 | 53.84 | 52.28 | 52.35 | 20,963 | -0.66(-1.25%) |
Feb 14, 2017 | 52.13 | 53.75 | 52.12 | 53.01 | 81,743 | -0.23(-0.43%) |
Feb 13, 2017 | 53.30 | 54.03 | 53.11 | 53.24 | 23,944 | +1.08(+2.07%) |
Feb 10, 2017 | 53.31 | 53.34 | 51.68 | 52.16 | 88,491 | -0.36(-0.69%) |
Feb 09, 2017 | 51.15 | 52.59 | 50.85 | 52.52 | 74,153 | +1.17(+2.28%) |
Feb 08, 2017 | 51.43 | 51.72 | 50.84 | 51.35 | 34,985 | -0.93(-1.78%) |
Feb 07, 2017 | 52.50 | 52.64 | 51.94 | 52.28 | 34,411 | +0.26(+0.50%) |
Feb 06, 2017 | 52.79 | 53.24 | 51.98 | 52.02 | 59,594 | -2.11(-3.90%) |
Feb 03, 2017 | 54.66 | 54.68 | 53.82 | 54.13 | 43,537 | -0.43(-0.79%) |
Feb 02, 2017 | 53.85 | 54.76 | 53.55 | 54.56 | 65,378 | -0.90(-1.62%) |
Feb 01, 2017 | 56.22 | 56.85 | 55.13 | 55.46 | 50,834 | +0.40(+0.73%) |
Jan 31, 2017 | 55.44 | 55.51 | 54.60 | 55.06 | 143,894 | -2.31(-4.03%) |
Jan 30, 2017 | 57.91 | 57.95 | 56.83 | 57.37 | 28,746 | -0.74(-1.27%) |
Jan 27, 2017 | 58.85 | 59.08 | 57.94 | 58.11 | 29,301 | -0.25(-0.43%) |
Jan 26, 2017 | 58.48 | 59.00 | 58.03 | 58.36 | 65,036 | +1.55(+2.73%) |
Jan 25, 2017 | 57.10 | 57.71 | 56.61 | 56.81 | 64,883 | +1.39(+2.51%) |
Jan 24, 2017 | 54.80 | 55.82 | 54.46 | 55.42 | 71,186 | +0.76(+1.40%) |
Jan 23, 2017 | 55.09 | 55.35 | 54.20 | 54.66 | 65,533 | -1.09(-1.96%) |
Jan 20, 2017 | 56.44 | 56.74 | 54.75 | 55.75 | 117,415 | -0.39(-0.69%) |
Jan 19, 2017 | 56.84 | 57.54 | 55.95 | 56.14 | 56,836 | +0.08(+0.14%) |
Jan 18, 2017 | 54.78 | 56.47 | 54.64 | 56.06 | 35,927 | +1.41(+2.58%) |
Jan 17, 2017 | 54.52 | 55.10 | 54.44 | 54.65 | 88,731 | -2.43(-4.26%) |
Jan 13, 2017 | 57.08 | 57.08 | 57.08 | 0 | -0.43(-0.75%) | |
Jan 12, 2017 | 56.54 | 57.62 | 56.01 | 57.51 | 87,006 | -0.55(-0.95%) |
Jan 11, 2017 | 59.18 | 60.16 | 57.05 | 58.06 | 72,025 | -0.68(-1.16%) |
Jan 10, 2017 | 59.12 | 59.37 | 58.25 | 58.74 | 24,381 | -0.69(-1.16%) |
Jan 09, 2017 | 59.87 | 60.16 | 59.07 | 59.43 | 39,941 | -1.49(-2.45%) |
Jan 06, 2017 | 60.74 | 61.16 | 59.92 | 60.92 | 13,602 | +1.29(+2.16%) |
Jan 05, 2017 | 60.35 | 60.43 | 59.00 | 59.63 | 55,579 | -2.86(-4.58%) |
Jan 04, 2017 | 62.15 | 62.77 | 61.90 | 62.49 | 63,416 | -0.58(-0.92%) |
Jan 03, 2017 | 64.57 | 65.02 | 62.27 | 63.07 | 42,593 | -1.52(-2.35%) |
Dec 30, 2016 | 64.59 | 64.59 | 64.59 | 0 | +1.13(+1.77%) | |
Dec 29, 2016 | 65.40 | 65.53 | 63.09 | 63.46 | 85,825 | -2.68(-4.05%) |
Dec 28, 2016 | 66.91 | 67.07 | 66.02 | 66.14 | 32,515 | -0.48(-0.72%) |
Dec 27, 2016 | 66.73 | 67.22 | 66.38 | 66.62 | 55,934 | -1.14(-1.68%) |
Dec 23, 2016 | 67.76 | 67.76 | 67.76 | 0 | -0.67(-0.98%) | |
Dec 22, 2016 | 68.28 | 68.57 | 67.54 | 68.43 | 23,506 | +0.51(+0.74%) |
Dec 21, 2016 | 67.12 | 68.17 | 67.00 | 67.92 | 26,085 | +0.05(+0.08%) |
Dec 20, 2016 | 68.64 | 68.79 | 67.60 | 67.87 | 52,630 | +1.36(+2.04%) |
Dec 19, 2016 | 66.55 | 66.99 | 65.90 | 66.51 | 33,860 | -0.99(-1.46%) |
Dec 16, 2016 | 67.73 | 68.49 | 66.06 | 67.50 | 90,237 | -1.29(-1.88%) |
Dec 15, 2016 | 68.04 | 69.37 | 67.74 | 68.79 | 131,476 | +2.60(+3.93%) |
Dec 14, 2016 | 62.51 | 66.85 | 62.51 | 66.19 | 184,178 | +2.59(+4.07%) |
Dec 13, 2016 | 63.32 | 64.19 | 63.14 | 63.60 | 34,850 | +0.62(+0.98%) |
Dec 12, 2016 | 63.31 | 63.80 | 62.52 | 62.98 | 38,185 | -0.73(-1.14%) |
Dec 09, 2016 | 62.42 | 64.14 | 62.31 | 63.71 | 75,650 | +2.00(+3.24%) |
Dec 08, 2016 | 61.39 | 61.81 | 61.39 | 61.71 | 18,832 | +0.39(+0.64%) |
Dec 07, 2016 | 60.83 | 61.34 | 60.16 | 61.32 | 24,133 | -0.69(-1.11%) |
Dec 06, 2016 | 61.63 | 62.27 | 61.20 | 62.01 | 38,614 | +0.23(+0.37%) |
Dec 05, 2016 | 62.51 | 63.70 | 60.98 | 61.78 | 61,404 | +0.91(+1.49%) |
Dec 02, 2016 | 61.26 | 61.36 | 60.60 | 60.87 | 38,979 | -0.85(-1.38%) |
Dec 01, 2016 | 62.58 | 63.45 | 61.11 | 61.72 | 78,481 | +0.28(+0.46%) |
Nov 30, 2016 | 60.10 | 61.72 | 60.10 | 61.44 | 91,731 | +2.37(+4.01%) |
Nov 29, 2016 | 59.83 | 59.90 | 58.79 | 59.07 | 31,949 | +0.77(+1.32%) |
Nov 28, 2016 | 59.20 | 59.82 | 58.23 | 58.30 | 62,071 | -1.86(-3.09%) |
Nov 25, 2016 | 59.17 | 60.58 | 58.90 | 60.16 | 24,455 | +1.07(+1.81%) |
Nov 23, 2016 | 59.09 | 59.09 | 59.09 | 0 | +3.28(+5.88%) | |
Nov 22, 2016 | 55.53 | 56.61 | 55.53 | 55.81 | 30,350 | +0.01(+0.02%) |
Nov 21, 2016 | 55.49 | 56.10 | 55.25 | 55.80 | 25,145 | -0.51(-0.91%) |
Nov 18, 2016 | 56.62 | 55.54 | 56.31 | 28,535 | +1.29(+2.34%) | |
Nov 17, 2016 | 53.90 | 55.92 | 53.69 | 55.02 | 53,082 | +1.10(+2.04%) |
Nov 16, 2016 | 53.51 | 54.11 | 53.45 | 53.92 | 21,974 | +0.26(+0.48%) |
Nov 15, 2016 | 54.55 | 54.91 | 53.39 | 53.66 | 57,638 | -1.30(-2.37%) |
Nov 14, 2016 | 55.00 | 55.87 | 53.67 | 54.96 | 80,248 | +1.16(+2.15%) |
Nov 11, 2016 | 50.73 | 54.93 | 50.51 | 53.80 | 175,015 | +3.33(+6.60%) |
Nov 10, 2016 | 48.41 | 50.92 | 48.37 | 50.47 | 220,058 | +2.27(+4.71%) |
Nov 09, 2016 | 44.96 | 48.82 | 44.89 | 48.20 | 185,732 | +0.08(+0.17%) |
Nov 08, 2016 | 47.55 | 48.49 | 46.39 | 48.12 | 81,497 | +0.58(+1.22%) |
Nov 07, 2016 | 46.94 | 47.74 | 46.91 | 47.54 | 39,764 | +2.48(+5.50%) |
Nov 04, 2016 | 45.00 | 45.42 | 44.91 | 45.06 | 46,475 | -0.09(-0.20%) |
Nov 03, 2016 | 46.17 | 46.18 | 45.14 | 45.15 | 40,487 | -0.68(-1.48%) |
Nov 02, 2016 | 45.74 | 45.93 | 44.71 | 45.83 | 49,507 | -1.10(-2.34%) |
Nov 01, 2016 | 46.87 | 47.09 | 46.43 | 46.93 | 26,866 | -1.01(-2.11%) |
Oct 31, 2016 | 48.49 | 48.78 | 47.94 | 47.94 | 36,414 | -0.42(-0.87%) |
Oct 28, 2016 | 48.83 | 49.27 | 47.20 | 48.36 | 130,141 | -0.64(-1.31%) |
Oct 27, 2016 | 48.99 | 49.41 | 48.93 | 49.00 | 23,478 | -0.36(-0.72%) |
Oct 26, 2016 | 48.59 | 49.59 | 48.55 | 49.36 | 17,453 | +0.80(+1.65%) |
Oct 25, 2016 | 49.29 | 49.31 | 48.35 | 48.56 | 51,053 | -1.11(-2.23%) |
Oct 24, 2016 | 48.75 | 50.10 | 48.75 | 49.67 | 15,349 | +0.30(+0.61%) |
Oct 21, 2016 | 49.45 | 49.68 | 49.25 | 49.37 | 31,051 | -0.06(-0.12%) |
Oct 20, 2016 | 48.68 | 49.55 | 48.39 | 49.43 | 20,657 | +0.37(+0.75%) |
Oct 19, 2016 | 48.93 | 49.22 | 48.61 | 49.06 | 32,639 | -0.83(-1.66%) |
Oct 18, 2016 | 50.26 | 50.51 | 49.61 | 49.89 | 22,991 | -0.92(-1.81%) |
Oct 17, 2016 | 50.75 | 50.91 | 50.52 | 50.81 | 37,402 | -0.38(-0.74%) |
Oct 14, 2016 | 51.25 | 51.27 | 50.36 | 51.19 | 43,957 | +0.83(+1.64%) |
Oct 13, 2016 | 50.22 | 50.60 | 49.82 | 50.36 | 33,478 | -0.28(-0.55%) |
Oct 12, 2016 | 50.66 | 51.14 | 50.28 | 50.64 | 32,286 | -0.21(-0.41%) |
Oct 11, 2016 | 50.40 | 50.89 | 50.18 | 50.85 | 51,352 | +0.75(+1.49%) |
Oct 10, 2016 | 49.97 | 50.37 | 49.79 | 50.10 | 25,405 | -0.54(-1.06%) |
Oct 07, 2016 | 49.70 | 52.55 | 49.63 | 50.64 | 66,424 | -0.13(-0.26%) |
Oct 06, 2016 | 50.70 | 51.25 | 50.47 | 50.77 | 71,348 | +1.45(+2.94%) |
Oct 05, 2016 | 48.68 | 49.81 | 48.50 | 49.32 | 57,888 | +0.26(+0.53%) |
Oct 04, 2016 | 46.71 | 49.31 | 46.71 | 49.06 | 193,451 | +4.56(+10.25%) |
Oct 03, 2016 | 44.38 | 44.91 | 44.34 | 44.50 | 42,844 | +0.42(+0.95%) |
Sep 30, 2016 | 43.11 | 44.45 | 43.11 | 44.08 | 45,524 | +0.40(+0.92%) |
Sep 29, 2016 | 43.93 | 44.10 | 43.35 | 43.68 | 23,042 | +0.24(+0.55%) |
Sep 28, 2016 | 43.32 | 43.93 | 43.32 | 43.44 | 22,410 | +0.37(+0.86%) |
Sep 27, 2016 | 42.79 | 43.26 | 42.79 | 43.07 | 28,882 | +0.93(+2.22%) |
Sep 26, 2016 | 41.66 | 42.24 | 41.64 | 42.14 | 23,494 | +0.12(+0.28%) |
Sep 23, 2016 | 42.05 | 42.28 | 41.88 | 42.02 | 48,498 | -0.11(-0.26%) |
Sep 22, 2016 | 42.09 | 42.16 | 41.46 | 42.13 | 86,664 | -0.29(-0.68%) |
Sep 21, 2016 | 43.37 | 43.70 | 42.39 | 42.42 | 59,830 | -2.00(-4.50%) |
Sep 20, 2016 | 44.50 | 44.66 | 44.27 | 44.42 | 13,195 | -0.12(-0.27%) |
Sep 19, 2016 | 44.33 | 44.59 | 44.24 | 44.54 | 18,296 | -0.29(-0.65%) |
Sep 16, 2016 | 45.09 | 45.21 | 44.70 | 44.83 | 28,837 | +0.34(+0.76%) |
Sep 15, 2016 | 44.19 | 44.94 | 43.84 | 44.49 | 40,851 | +0.84(+1.92%) |
Sep 14, 2016 | 43.81 | 43.81 | 43.32 | 43.65 | 33,292 | -0.47(-1.07%) |
Sep 13, 2016 | 43.38 | 44.27 | 43.22 | 44.12 | 47,012 | +0.97(+2.25%) |
Sep 12, 2016 | 43.47 | 43.87 | 42.85 | 43.15 | 39,855 | +0.06(+0.14%) |
Sep 09, 2016 | 42.48 | 43.09 | 42.30 | 43.09 | 56,958 | +0.94(+2.23%) |
Sep 08, 2016 | 41.57 | 42.56 | 41.31 | 42.15 | 54,401 | +0.71(+1.71%) |
Sep 07, 2016 | 40.94 | 41.63 | 40.94 | 41.44 | 66,689 | +0.33(+0.80%) |
Sep 06, 2016 | 42.47 | 42.65 | 40.82 | 41.11 | 96,994 | -2.30(-5.30%) |
Sep 02, 2016 | 43.62 | 43.41 | 43.41 | 43.41 | 29,500 | -1.29(-2.88%) |