Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 54.26 | 55.05 | 53.96 | 54.85 | 215,494 | +0.63(+1.16%) |
Aug 30, 2017 | 53.85 | 54.50 | 53.79 | 54.22 | 182,558 | +0.37(+0.69%) |
Aug 29, 2017 | 53.03 | 54.08 | 53.00 | 53.84 | 195,252 | +0.17(+0.32%) |
Aug 28, 2017 | 53.10 | 53.76 | 52.87 | 53.67 | 197,247 | +0.62(+1.17%) |
Aug 25, 2017 | 53.44 | 53.60 | 52.99 | 53.05 | 140,764 | -0.22(-0.41%) |
Aug 24, 2017 | 53.37 | 53.55 | 53.09 | 53.27 | 149,726 | -0.21(-0.39%) |
Aug 23, 2017 | 53.70 | 53.83 | 53.31 | 53.48 | 159,516 | -0.38(-0.71%) |
Aug 22, 2017 | 53.90 | 53.96 | 53.06 | 53.86 | 196,486 | +0.25(+0.46%) |
Aug 21, 2017 | 53.50 | 53.79 | 53.08 | 53.61 | 195,048 | +0.42(+0.79%) |
Aug 18, 2017 | 52.85 | 53.39 | 52.70 | 53.19 | 234,524 | +0.10(+0.18%) |
Aug 17, 2017 | 54.36 | 54.54 | 53.10 | 53.10 | 214,229 | -0.89(-1.64%) |
Aug 16, 2017 | 53.95 | 54.13 | 53.53 | 53.99 | 141,018 | +0.10(+0.18%) |
Aug 15, 2017 | 54.86 | 54.86 | 53.59 | 53.89 | 155,939 | -0.59(-1.09%) |
Aug 14, 2017 | 54.42 | 55.16 | 54.17 | 54.48 | 171,556 | +0.89(+1.66%) |
Aug 11, 2017 | 53.54 | 53.99 | 52.57 | 53.60 | 154,993 | -0.43(-0.80%) |
Aug 10, 2017 | 53.92 | 54.62 | 53.41 | 54.02 | 231,108 | -0.96(-1.75%) |
Aug 09, 2017 | 55.07 | 55.46 | 54.77 | 54.99 | 145,427 | +0.19(+0.35%) |
Aug 08, 2017 | 55.73 | 55.87 | 54.70 | 54.80 | 175,010 | -0.52(-0.95%) |
Aug 07, 2017 | 55.06 | 56.10 | 55.05 | 55.32 | 231,111 | +0.05(+0.09%) |
Aug 04, 2017 | 54.82 | 55.40 | 54.11 | 55.27 | 206,861 | +0.31(+0.57%) |
Aug 03, 2017 | 57.38 | 57.47 | 54.58 | 54.96 | 273,065 | -2.77(-4.81%) |
Aug 02, 2017 | 57.64 | 57.98 | 57.06 | 57.73 | 158,600 | +0.38(+0.67%) |
Aug 01, 2017 | 56.81 | 57.62 | 56.77 | 57.35 | 137,544 | +0.81(+1.43%) |
Jul 31, 2017 | 56.63 | 57.02 | 56.29 | 56.54 | 97,680 | +0.26(+0.46%) |
Jul 28, 2017 | 55.27 | 56.42 | 55.27 | 56.28 | 136,269 | +0.51(+0.91%) |
Jul 27, 2017 | 56.22 | 56.28 | 55.60 | 55.78 | 126,168 | -0.63(-1.12%) |
Jul 26, 2017 | 55.93 | 56.92 | 55.83 | 56.41 | 160,475 | +0.23(+0.41%) |
Jul 25, 2017 | 56.02 | 56.36 | 55.71 | 56.18 | 129,251 | +0.48(+0.86%) |
Jul 24, 2017 | 55.91 | 56.03 | 55.27 | 55.70 | 139,448 | -0.35(-0.63%) |
Jul 21, 2017 | 56.60 | 56.60 | 55.78 | 56.06 | 160,868 | +0.31(+0.55%) |
Jul 20, 2017 | 55.75 | 55.91 | 55.47 | 55.75 | 155,595 | +0.06(+0.10%) |
Jul 19, 2017 | 55.39 | 55.83 | 55.39 | 55.69 | 106,065 | +0.33(+0.60%) |
Jul 18, 2017 | 55.18 | 55.55 | 54.91 | 55.36 | 164,098 | +0.04(+0.07%) |
Jul 17, 2017 | 55.08 | 55.42 | 54.92 | 55.32 | 140,934 | +0.24(+0.43%) |
Jul 14, 2017 | 54.55 | 55.30 | 54.55 | 55.08 | 144,873 | +0.78(+1.44%) |
Jul 13, 2017 | 54.25 | 54.49 | 53.98 | 54.30 | 142,512 | -0.06(-0.11%) |
Jul 12, 2017 | 54.47 | 54.85 | 53.97 | 54.36 | 178,197 | +1.13(+2.13%) |
Jul 11, 2017 | 53.42 | 53.74 | 52.90 | 53.22 | 130,228 | -0.23(-0.43%) |
Jul 10, 2017 | 54.38 | 54.38 | 53.11 | 53.45 | 246,667 | -1.35(-2.47%) |
Jul 07, 2017 | 54.44 | 54.89 | 54.43 | 54.81 | 149,325 | +0.51(+0.93%) |
Jul 06, 2017 | 54.35 | 55.01 | 54.15 | 54.30 | 214,502 | -0.78(-1.42%) |
Jul 05, 2017 | 55.86 | 55.88 | 54.96 | 55.08 | 221,084 | -0.90(-1.60%) |
Jul 03, 2017 | 56.20 | 56.24 | 55.81 | 55.98 | 58,195 | +0.03(+0.05%) |
Jun 30, 2017 | 56.19 | 56.45 | 55.64 | 55.95 | 139,419 | -0.31(-0.54%) |
Jun 29, 2017 | 56.91 | 56.91 | 55.84 | 56.26 | 141,872 | -0.68(-1.19%) |
Jun 28, 2017 | 56.97 | 57.40 | 56.83 | 56.93 | 112,949 | +0.31(+0.54%) |
Jun 27, 2017 | 57.32 | 57.55 | 56.63 | 56.63 | 189,641 | -0.58(-1.02%) |
Jun 26, 2017 | 57.33 | 57.61 | 57.01 | 57.21 | 108,064 | +0.13(+0.23%) |
Jun 23, 2017 | 56.89 | 57.24 | 56.67 | 57.08 | 218,510 | +0.21(+0.37%) |
Jun 22, 2017 | 56.83 | 57.46 | 56.80 | 56.87 | 87,157 | +0.08(+0.13%) |
Jun 21, 2017 | 57.34 | 57.49 | 56.68 | 56.79 | 147,511 | -0.62(-1.08%) |
Jun 20, 2017 | 57.56 | 57.77 | 57.03 | 57.41 | 124,707 | -0.20(-0.35%) |
Jun 19, 2017 | 58.39 | 58.53 | 57.59 | 57.61 | 133,676 | -0.30(-0.51%) |
Jun 16, 2017 | 56.76 | 58.11 | 54.97 | 57.91 | 345,009 | -0.10(-0.16%) |
Jun 15, 2017 | 57.44 | 58.14 | 57.31 | 58.00 | 106,162 | -0.02(-0.03%) |
Jun 14, 2017 | 58.44 | 58.44 | 57.77 | 58.02 | 126,029 | -0.37(-0.64%) |
Jun 13, 2017 | 57.99 | 58.48 | 57.79 | 58.39 | 142,544 | +0.62(+1.07%) |
Jun 12, 2017 | 57.70 | 57.85 | 57.24 | 57.77 | 130,768 | -0.08(-0.13%) |
Jun 09, 2017 | 57.67 | 58.16 | 57.33 | 57.85 | 220,644 | +0.27(+0.46%) |
Jun 08, 2017 | 57.21 | 57.61 | 56.55 | 57.58 | 219,287 | +0.61(+1.07%) |
Jun 07, 2017 | 56.73 | 57.32 | 56.30 | 56.97 | 309,689 | +0.92(+1.63%) |
Jun 06, 2017 | 55.59 | 56.40 | 55.19 | 56.06 | 213,604 | +0.14(+0.26%) |
Jun 05, 2017 | 56.83 | 57.09 | 55.74 | 55.91 | 234,476 | -1.24(-2.17%) |
Jun 02, 2017 | 57.10 | 57.65 | 56.84 | 57.15 | 168,127 | +0.27(+0.47%) |
Jun 01, 2017 | 56.83 | 57.12 | 55.80 | 56.89 | 167,882 | +0.13(+0.24%) |
May 31, 2017 | 56.76 | 57.00 | 56.38 | 56.75 | 342,727 | +0.02(+0.03%) |
May 30, 2017 | 56.65 | 56.97 | 56.24 | 56.73 | 176,033 | +0.02(+0.03%) |
May 26, 2017 | 57.29 | 57.57 | 56.11 | 56.71 | 290,888 | +1.23(+2.22%) |
May 25, 2017 | 55.40 | 55.71 | 55.13 | 55.48 | 113,007 | +0.06(+0.10%) |
May 24, 2017 | 55.04 | 55.64 | 55.04 | 55.43 | 102,845 | +0.20(+0.36%) |
May 23, 2017 | 55.04 | 55.90 | 54.92 | 55.23 | 192,201 | +0.31(+0.57%) |
May 22, 2017 | 54.37 | 55.00 | 54.35 | 54.91 | 177,020 | +0.63(+1.16%) |
May 19, 2017 | 54.02 | 54.55 | 53.79 | 54.28 | 139,300 | +0.34(+0.64%) |
May 18, 2017 | 53.86 | 54.16 | 53.32 | 53.94 | 219,377 | +0.24(+0.44%) |
May 17, 2017 | 53.80 | 54.22 | 53.06 | 53.70 | 287,071 | -0.35(-0.65%) |
May 16, 2017 | 54.27 | 54.54 | 53.94 | 54.05 | 154,232 | -0.13(-0.25%) |
May 15, 2017 | 54.07 | 54.92 | 53.98 | 54.19 | 193,610 | -0.12(-0.23%) |
May 12, 2017 | 54.83 | 55.40 | 54.17 | 54.31 | 137,529 | -0.56(-1.02%) |
May 11, 2017 | 54.61 | 55.10 | 54.57 | 54.87 | 251,546 | +0.25(+0.45%) |
May 10, 2017 | 54.74 | 54.75 | 53.93 | 54.62 | 315,890 | -0.30(-0.54%) |
May 09, 2017 | 55.88 | 57.52 | 54.56 | 54.92 | 680,548 | +0.21(+0.38%) |
May 08, 2017 | 54.19 | 54.72 | 53.67 | 54.71 | 584,679 | -0.62(-1.12%) |
May 05, 2017 | 55.22 | 55.51 | 54.97 | 55.33 | 222,254 | +0.11(+0.21%) |
May 04, 2017 | 56.61 | 56.61 | 54.62 | 55.21 | 379,126 | -1.10(-1.96%) |
May 03, 2017 | 57.11 | 57.18 | 56.12 | 56.32 | 167,094 | -0.79(-1.38%) |
May 02, 2017 | 56.20 | 58.55 | 55.84 | 57.11 | 491,688 | +0.95(+1.70%) |
May 01, 2017 | 56.32 | 56.32 | 55.82 | 56.16 | 108,834 | -0.08(-0.14%) |
Apr 28, 2017 | 56.41 | 56.59 | 56.04 | 56.23 | 140,454 | -0.11(-0.20%) |
Apr 27, 2017 | 56.41 | 56.98 | 56.16 | 56.35 | 136,978 | -0.27(-0.47%) |
Apr 26, 2017 | 56.16 | 57.06 | 56.08 | 56.61 | 149,649 | +0.35(+0.63%) |
Apr 25, 2017 | 56.12 | 56.61 | 55.95 | 56.26 | 185,597 | +0.33(+0.60%) |
Apr 24, 2017 | 55.98 | 56.42 | 55.56 | 55.93 | 177,832 | +0.94(+1.71%) |
Apr 21, 2017 | 54.65 | 55.24 | 54.08 | 54.99 | 161,438 | +0.26(+0.47%) |
Apr 20, 2017 | 54.46 | 54.91 | 54.13 | 54.73 | 139,579 | +0.09(+0.16%) |
Apr 19, 2017 | 55.01 | 55.18 | 54.45 | 54.64 | 120,852 | -0.17(-0.31%) |
Apr 18, 2017 | 54.61 | 55.08 | 54.42 | 54.81 | 126,841 | -0.38(-0.69%) |
Apr 17, 2017 | 54.63 | 55.21 | 54.39 | 55.20 | 87,563 | +0.70(+1.28%) |
Apr 13, 2017 | 55.18 | 55.18 | 54.41 | 54.50 | 154,586 | -0.84(-1.51%) |
Apr 12, 2017 | 55.84 | 56.42 | 55.07 | 55.34 | 220,370 | -0.11(-0.21%) |
Apr 11, 2017 | 54.51 | 55.60 | 54.46 | 55.45 | 174,662 | +0.77(+1.41%) |
Apr 10, 2017 | 55.22 | 55.22 | 54.49 | 54.68 | 90,730 | -0.01(-0.02%) |
Apr 07, 2017 | 55.63 | 55.63 | 54.67 | 54.69 | 196,091 | -0.97(-1.74%) |
Apr 06, 2017 | 55.40 | 56.19 | 54.55 | 55.66 | 365,239 | +0.70(+1.28%) |
Apr 05, 2017 | 55.29 | 55.88 | 54.80 | 54.96 | 272,875 | +0.04(+0.07%) |
Apr 04, 2017 | 54.82 | 55.06 | 54.66 | 54.92 | 192,896 | +0.02(+0.03%) |
Apr 03, 2017 | 54.51 | 55.06 | 54.07 | 54.90 | 245,743 | +0.55(+1.02%) |
Mar 31, 2017 | 54.14 | 54.74 | 54.14 | 54.35 | 200,482 | -0.04(-0.07%) |
Mar 30, 2017 | 54.34 | 54.50 | 53.89 | 54.39 | 154,279 | +0.03(+0.05%) |
Mar 29, 2017 | 54.46 | 54.65 | 53.99 | 54.36 | 141,838 | -0.23(-0.42%) |
Mar 28, 2017 | 54.51 | 54.65 | 54.16 | 54.59 | 177,345 | +0.29(+0.53%) |
Mar 27, 2017 | 53.84 | 54.44 | 53.24 | 54.30 | 207,437 | +0.36(+0.67%) |
Mar 24, 2017 | 53.82 | 54.40 | 53.57 | 53.94 | 179,460 | +0.50(+0.94%) |
Mar 23, 2017 | 53.40 | 53.88 | 53.11 | 53.43 | 266,908 | -0.18(-0.34%) |
Mar 22, 2017 | 53.61 | 54.14 | 53.41 | 53.61 | 267,536 | -0.19(-0.35%) |
Mar 21, 2017 | 55.05 | 55.34 | 53.80 | 53.81 | 243,087 | -1.21(-2.20%) |
Mar 20, 2017 | 55.27 | 55.37 | 54.75 | 55.01 | 147,192 | -0.20(-0.36%) |
Mar 17, 2017 | 55.41 | 55.68 | 55.16 | 55.21 | 272,059 | +0.17(+0.31%) |
Mar 16, 2017 | 56.32 | 56.32 | 54.97 | 55.04 | 348,068 | -0.95(-1.70%) |
Mar 15, 2017 | 54.46 | 56.65 | 54.45 | 56.00 | 607,815 | +1.84(+3.39%) |
Mar 14, 2017 | 54.23 | 54.29 | 53.21 | 54.16 | 246,594 | -0.12(-0.23%) |
Mar 13, 2017 | 54.64 | 54.16 | 54.28 | 156,629 | -0.18(-0.33%) | |
Mar 10, 2017 | 53.95 | 54.68 | 53.95 | 54.46 | 186,978 | +0.56(+1.04%) |
Mar 09, 2017 | 54.34 | 54.51 | 53.76 | 53.90 | 144,977 | -0.84(-1.53%) |
Mar 08, 2017 | 54.87 | 55.07 | 54.35 | 54.74 | 167,941 | -0.13(-0.24%) |
Mar 07, 2017 | 55.16 | 55.31 | 54.82 | 54.87 | 164,371 | -0.08(-0.14%) |
Mar 06, 2017 | 55.37 | 55.47 | 54.79 | 54.95 | 152,326 | -0.06(-0.10%) |
Mar 03, 2017 | 55.21 | 55.73 | 54.15 | 55.00 | 240,514 | -0.08(-0.14%) |
Mar 02, 2017 | 56.08 | 56.44 | 54.95 | 55.08 | 311,475 | -1.14(-2.03%) |
Mar 01, 2017 | 53.63 | 56.61 | 53.24 | 56.22 | 522,994 | +3.88(+7.42%) |
Feb 28, 2017 | 52.56 | 53.15 | 51.98 | 52.34 | 288,597 | -1.56(-2.89%) |
Feb 27, 2017 | 54.67 | 54.67 | 53.67 | 53.89 | 161,465 | -0.78(-1.42%) |
Feb 24, 2017 | 54.02 | 54.94 | 53.89 | 54.67 | 132,102 | +0.52(+0.96%) |
Feb 23, 2017 | 54.14 | 54.35 | 53.77 | 54.15 | 181,434 | -0.09(-0.17%) |
Feb 22, 2017 | 54.23 | 54.49 | 53.79 | 54.24 | 173,124 | -0.09(-0.17%) |
Feb 21, 2017 | 53.63 | 54.48 | 53.47 | 54.34 | 187,357 | +0.66(+1.24%) |
Feb 17, 2017 | 53.67 | 53.67 | 53.67 | 0 | +0.05(+0.09%) | |
Feb 16, 2017 | 52.78 | 53.65 | 52.68 | 53.63 | 181,320 | +0.70(+1.33%) |
Feb 15, 2017 | 52.43 | 53.31 | 52.18 | 52.92 | 190,253 | +0.23(+0.43%) |
Feb 14, 2017 | 52.82 | 52.82 | 51.99 | 52.70 | 144,600 | -0.16(-0.31%) |
Feb 13, 2017 | 52.49 | 52.87 | 52.05 | 52.86 | 162,503 | +0.66(+1.27%) |
Feb 10, 2017 | 51.71 | 52.43 | 51.46 | 52.19 | 184,031 | +0.61(+1.18%) |
Feb 09, 2017 | 51.27 | 51.61 | 51.12 | 51.59 | 139,107 | +0.50(+0.98%) |
Feb 08, 2017 | 50.72 | 51.13 | 50.30 | 51.08 | 277,856 | -0.19(-0.37%) |
Feb 07, 2017 | 51.31 | 51.68 | 51.18 | 51.27 | 141,711 | -0.02(-0.04%) |
Feb 06, 2017 | 51.30 | 51.60 | 51.05 | 51.29 | 147,955 | -0.26(-0.50%) |
Feb 03, 2017 | 51.23 | 51.89 | 51.01 | 51.55 | 145,270 | +0.61(+1.19%) |
Feb 02, 2017 | 50.52 | 51.04 | 50.38 | 50.94 | 104,483 | +0.18(+0.36%) |
Feb 01, 2017 | 51.04 | 51.33 | 50.56 | 50.76 | 90,645 | -0.22(-0.43%) |
Jan 31, 2017 | 51.20 | 51.43 | 50.79 | 50.98 | 230,890 | +0.21(+0.41%) |
Jan 30, 2017 | 50.79 | 50.94 | 50.15 | 50.77 | 152,685 | -0.51(-1.00%) |
Jan 27, 2017 | 51.55 | 51.55 | 50.96 | 51.28 | 102,871 | -0.08(-0.15%) |
Jan 26, 2017 | 51.00 | 51.38 | 50.94 | 51.36 | 127,561 | +0.27(+0.52%) |
Jan 25, 2017 | 51.23 | 51.35 | 50.74 | 51.09 | 116,274 | +0.32(+0.64%) |
Jan 24, 2017 | 50.40 | 51.12 | 50.40 | 50.77 | 107,293 | +0.55(+1.10%) |
Jan 23, 2017 | 50.30 | 50.48 | 49.73 | 50.22 | 96,220 | -0.03(-0.06%) |
Jan 20, 2017 | 50.03 | 50.45 | 49.78 | 50.25 | 102,276 | +0.12(+0.25%) |
Jan 19, 2017 | 50.63 | 50.74 | 50.02 | 50.12 | 113,220 | -1.06(-2.08%) |
Jan 18, 2017 | 51.45 | 51.69 | 51.09 | 51.19 | 208,709 | -0.04(-0.07%) |
Jan 17, 2017 | 50.72 | 51.26 | 50.29 | 51.23 | 219,339 | +0.95(+1.89%) |
Jan 13, 2017 | 50.28 | 50.28 | 50.28 | 0 | +0.38(+0.76%) | |
Jan 12, 2017 | 50.31 | 50.47 | 49.55 | 49.90 | 244,723 | -0.29(-0.59%) |
Jan 11, 2017 | 50.59 | 50.65 | 49.73 | 50.19 | 274,823 | +0.30(+0.61%) |
Jan 10, 2017 | 49.02 | 50.03 | 49.02 | 49.89 | 233,103 | +0.86(+1.76%) |
Jan 09, 2017 | 49.67 | 49.74 | 48.83 | 49.02 | 190,827 | -0.90(-1.81%) |
Jan 06, 2017 | 50.10 | 50.13 | 49.64 | 49.92 | 194,199 | +0.03(+0.06%) |
Jan 05, 2017 | 50.21 | 50.25 | 49.61 | 49.90 | 92,088 | -0.69(-1.37%) |
Jan 04, 2017 | 50.20 | 50.69 | 50.16 | 50.59 | 133,102 | +0.34(+0.68%) |
Jan 03, 2017 | 50.78 | 50.80 | 49.95 | 50.25 | 178,451 | -0.66(-1.29%) |
Dec 30, 2016 | 50.90 | 50.90 | 50.90 | 0 | -0.09(-0.17%) | |
Dec 29, 2016 | 50.84 | 51.08 | 50.69 | 50.99 | 136,441 | +0.39(+0.77%) |
Dec 28, 2016 | 50.96 | 51.04 | 50.32 | 50.60 | 125,025 | -0.12(-0.24%) |
Dec 27, 2016 | 50.31 | 51.09 | 50.15 | 50.72 | 162,527 | +0.67(+1.35%) |
Dec 23, 2016 | 50.05 | 50.05 | 50.05 | 0 | +0.24(+0.48%) | |
Dec 22, 2016 | 49.44 | 50.00 | 49.39 | 49.81 | 163,604 | +0.12(+0.25%) |
Dec 21, 2016 | 49.73 | 50.03 | 49.68 | 49.69 | 226,502 | -0.14(-0.29%) |
Dec 20, 2016 | 49.74 | 50.28 | 49.60 | 49.83 | 291,708 | +0.02(+0.04%) |
Dec 19, 2016 | 49.01 | 50.20 | 48.85 | 49.81 | 354,104 | +1.34(+2.76%) |
Dec 16, 2016 | 48.47 | 49.04 | 48.35 | 48.47 | 413,790 | +0.13(+0.27%) |
Dec 15, 2016 | 47.65 | 48.47 | 47.12 | 48.34 | 181,318 | +0.33(+0.69%) |
Dec 14, 2016 | 48.61 | 48.98 | 48.00 | 48.01 | 142,075 | -0.91(-1.86%) |
Dec 13, 2016 | 48.18 | 49.22 | 48.18 | 48.92 | 206,814 | +0.80(+1.66%) |
Dec 12, 2016 | 47.60 | 48.39 | 47.53 | 48.12 | 109,066 | +0.49(+1.04%) |
Dec 09, 2016 | 47.34 | 47.75 | 46.44 | 47.63 | 171,823 | +0.43(+0.91%) |
Dec 08, 2016 | 46.45 | 47.27 | 46.17 | 47.20 | 160,524 | +0.59(+1.26%) |
Dec 07, 2016 | 45.44 | 46.72 | 45.44 | 46.61 | 136,110 | +1.06(+2.33%) |
Dec 06, 2016 | 45.66 | 45.82 | 45.00 | 45.55 | 121,811 | -0.03(-0.06%) |
Dec 05, 2016 | 45.27 | 45.68 | 45.05 | 45.58 | 140,361 | +0.65(+1.44%) |
Dec 02, 2016 | 44.58 | 45.40 | 44.58 | 44.93 | 103,261 | +0.53(+1.20%) |
Dec 01, 2016 | 45.23 | 45.30 | 44.05 | 44.40 | 134,467 | -1.01(-2.22%) |
Nov 30, 2016 | 46.20 | 46.20 | 45.12 | 45.41 | 141,654 | -0.95(-2.05%) |
Nov 29, 2016 | 46.43 | 46.62 | 46.12 | 46.36 | 103,985 | +0.05(+0.10%) |
Nov 28, 2016 | 45.90 | 46.71 | 45.90 | 46.31 | 130,454 | +0.33(+0.72%) |
Nov 25, 2016 | 45.75 | 46.14 | 45.57 | 45.98 | 55,695 | +0.23(+0.50%) |
Nov 23, 2016 | 45.75 | 45.75 | 45.75 | 0 | +0.15(+0.33%) | |
Nov 22, 2016 | 44.51 | 45.75 | 44.48 | 45.60 | 119,133 | +0.98(+2.19%) |
Nov 21, 2016 | 44.55 | 44.94 | 44.53 | 44.62 | 99,418 | +0.06(+0.13%) |
Nov 18, 2016 | 44.03 | 44.71 | 44.03 | 44.56 | 140,143 | +0.56(+1.27%) |
Nov 17, 2016 | 44.17 | 44.57 | 43.79 | 44.00 | 207,277 | +0.24(+0.54%) |
Nov 16, 2016 | 43.96 | 44.27 | 43.29 | 43.76 | 124,444 | -0.58(-1.30%) |
Nov 15, 2016 | 44.24 | 44.61 | 44.17 | 44.34 | 150,732 | +0.01(+0.02%) |
Nov 14, 2016 | 44.22 | 44.50 | 43.95 | 44.33 | 167,007 | +0.09(+0.21%) |
Nov 11, 2016 | 43.67 | 44.45 | 43.67 | 44.24 | 233,266 | +0.63(+1.43%) |
Nov 10, 2016 | 43.61 | 44.17 | 42.94 | 43.61 | 225,048 | -1.00(-2.25%) |
Nov 09, 2016 | 44.05 | 45.02 | 43.41 | 44.62 | 252,661 | -0.37(-0.82%) |
Nov 08, 2016 | 46.66 | 46.83 | 44.97 | 44.99 | 267,125 | -0.96(-2.08%) |
Nov 07, 2016 | 45.74 | 46.13 | 45.46 | 45.94 | 161,258 | +0.95(+2.11%) |
Nov 04, 2016 | 45.18 | 45.41 | 44.82 | 45.00 | 138,980 | -0.02(-0.04%) |
Nov 03, 2016 | 44.72 | 45.17 | 44.52 | 45.01 | 132,125 | +0.65(+1.47%) |
Nov 02, 2016 | 44.97 | 44.97 | 44.33 | 44.36 | 165,659 | -1.08(-2.38%) |
Nov 01, 2016 | 45.68 | 46.24 | 45.34 | 45.44 | 244,904 | -0.27(-0.60%) |
Oct 31, 2016 | 44.57 | 45.77 | 44.33 | 45.72 | 209,137 | +1.11(+2.49%) |
Oct 28, 2016 | 44.47 | 45.24 | 44.29 | 44.61 | 104,368 | +0.20(+0.45%) |
Oct 27, 2016 | 44.33 | 44.43 | 43.98 | 44.41 | 186,820 | +0.14(+0.32%) |
Oct 26, 2016 | 44.55 | 44.82 | 44.21 | 44.27 | 132,946 | -0.56(-1.25%) |
Oct 25, 2016 | 44.93 | 45.08 | 44.72 | 44.83 | 62,319 | -0.14(-0.32%) |
Oct 24, 2016 | 45.10 | 45.58 | 44.79 | 44.97 | 67,949 | +0.21(+0.47%) |
Oct 21, 2016 | 44.79 | 45.18 | 44.32 | 44.76 | 78,031 | -0.42(-0.92%) |
Oct 20, 2016 | 45.31 | 45.50 | 45.00 | 45.18 | 59,316 | -0.11(-0.25%) |
Oct 19, 2016 | 45.45 | 45.60 | 45.11 | 45.29 | 76,183 | -0.23(-0.50%) |
Oct 18, 2016 | 45.47 | 46.22 | 44.99 | 45.52 | 136,305 | +0.68(+1.52%) |
Oct 17, 2016 | 44.67 | 45.08 | 44.65 | 44.83 | 122,634 | +0.32(+0.72%) |
Oct 14, 2016 | 45.19 | 45.30 | 44.50 | 44.51 | 94,419 | -0.43(-0.95%) |
Oct 13, 2016 | 44.47 | 45.15 | 44.44 | 44.94 | 161,000 | +0.28(+0.64%) |
Oct 12, 2016 | 44.20 | 44.87 | 44.20 | 44.65 | 186,193 | +0.41(+0.92%) |
Oct 11, 2016 | 44.89 | 45.01 | 44.09 | 44.25 | 140,461 | -0.75(-1.66%) |
Oct 10, 2016 | 44.18 | 45.14 | 44.17 | 45.00 | 186,580 | +0.83(+1.89%) |
Oct 07, 2016 | 44.68 | 45.13 | 44.13 | 44.16 | 209,755 | -0.49(-1.10%) |
Oct 06, 2016 | 44.38 | 44.97 | 44.10 | 44.65 | 241,112 | -0.13(-0.30%) |
Oct 05, 2016 | 45.01 | 45.09 | 44.76 | 44.79 | 172,670 | -0.09(-0.19%) |
Oct 04, 2016 | 45.73 | 45.81 | 44.80 | 44.87 | 186,530 | -0.94(-2.05%) |
Oct 03, 2016 | 45.98 | 45.98 | 45.33 | 45.81 | 130,224 | -0.08(-0.17%) |
Sep 30, 2016 | 45.26 | 46.20 | 45.03 | 45.89 | 306,537 | +0.78(+1.72%) |
Sep 29, 2016 | 46.37 | 46.38 | 45.10 | 45.11 | 370,961 | -2.06(-4.36%) |
Sep 28, 2016 | 46.78 | 47.17 | 46.47 | 47.17 | 133,248 | +0.12(+0.26%) |
Sep 27, 2016 | 46.68 | 47.13 | 46.45 | 47.04 | 181,020 | +0.44(+0.94%) |
Sep 26, 2016 | 47.18 | 47.33 | 46.60 | 46.61 | 156,219 | -0.95(-1.99%) |
Sep 23, 2016 | 47.41 | 47.79 | 47.27 | 47.56 | 84,769 | +0.13(+0.28%) |
Sep 22, 2016 | 46.87 | 47.66 | 46.87 | 47.42 | 176,273 | +0.51(+1.09%) |
Sep 21, 2016 | 46.40 | 46.97 | 46.28 | 46.91 | 164,537 | +0.30(+0.65%) |
Sep 20, 2016 | 46.44 | 46.83 | 46.44 | 46.61 | 100,011 | +0.03(+0.06%) |
Sep 19, 2016 | 46.10 | 46.68 | 46.04 | 46.58 | 126,674 | +0.34(+0.74%) |
Sep 16, 2016 | 45.68 | 46.27 | 45.39 | 46.24 | 479,348 | +0.60(+1.31%) |
Sep 15, 2016 | 45.45 | 45.73 | 45.41 | 45.64 | 157,828 | +0.45(+1.01%) |
Sep 14, 2016 | 45.01 | 45.45 | 44.88 | 45.19 | 205,412 | -0.30(-0.67%) |
Sep 13, 2016 | 45.83 | 45.92 | 45.28 | 45.49 | 144,037 | -1.06(-2.28%) |
Sep 12, 2016 | 45.65 | 46.55 | 45.54 | 46.55 | 162,356 | +0.17(+0.37%) |
Sep 09, 2016 | 47.79 | 47.79 | 46.37 | 46.38 | 115,918 | -1.84(-3.81%) |
Sep 08, 2016 | 47.11 | 48.52 | 46.97 | 48.22 | 316,900 | +1.49(+3.18%) |
Sep 07, 2016 | 46.28 | 46.88 | 46.22 | 46.73 | 105,013 | +0.27(+0.59%) |
Sep 06, 2016 | 46.24 | 46.63 | 46.14 | 46.46 | 152,801 | -0.03(-0.06%) |
Sep 02, 2016 | 46.28 | 46.48 | 46.48 | 46.48 | 80,706 | +0.49(+1.07%) |