Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 54.82 | 55.40 | 54.82 | 55.22 | 743,130 | +0.38(+0.69%) |
Sep 28, 2017 | 54.26 | 54.97 | 54.04 | 54.84 | 540,647 | +0.52(+0.95%) |
Sep 27, 2017 | 53.83 | 54.32 | 962,763 | -0.05(-0.09%) | ||
Sep 26, 2017 | 54.62 | 54.78 | 54.19 | 54.37 | 922,496 | -0.13(-0.23%) |
Sep 25, 2017 | 54.47 | 54.62 | 53.85 | 54.50 | 690,820 | +0.02(+0.04%) |
Sep 22, 2017 | 54.57 | 54.93 | 54.20 | 54.48 | 1,085,050 | -0.02(-0.04%) |
Sep 21, 2017 | 54.63 | 55.05 | 54.35 | 54.50 | 1,118,969 | -0.13(-0.23%) |
Sep 20, 2017 | 54.15 | 54.72 | 54.05 | 54.62 | 1,115,327 | +0.54(+0.99%) |
Sep 19, 2017 | 54.56 | 54.82 | 53.68 | 54.09 | 922,876 | -0.43(-0.79%) |
Sep 18, 2017 | 55.33 | 55.60 | 54.31 | 54.52 | 1,048,179 | -0.60(-1.10%) |
Sep 15, 2017 | 55.27 | 55.42 | 54.94 | 55.12 | 918,879 | -0.10(-0.18%) |
Sep 14, 2017 | 55.05 | 55.54 | 54.97 | 55.22 | 685,213 | +0.10(+0.18%) |
Sep 13, 2017 | 55.28 | 55.50 | 54.72 | 55.12 | 600,099 | -0.43(-0.77%) |
Sep 12, 2017 | 55.75 | 56.03 | 55.32 | 55.55 | 739,709 | +0.00(+0.00%) |
Sep 11, 2017 | 55.24 | 55.84 | 54.96 | 55.55 | 1,198,165 | +0.66(+1.21%) |
Sep 08, 2017 | 54.95 | 55.18 | 54.74 | 54.89 | 903,203 | -0.14(-0.25%) |
Sep 07, 2017 | 54.63 | 55.20 | 53.80 | 55.02 | 1,112,934 | +0.44(+0.80%) |
Sep 06, 2017 | 54.64 | 54.85 | 53.50 | 54.59 | 1,591,620 | -0.26(-0.48%) |
Sep 05, 2017 | 55.29 | 55.60 | 54.74 | 54.85 | 782,785 | -0.57(-1.02%) |
Sep 01, 2017 | 54.96 | 55.44 | 54.87 | 55.41 | 1,344,038 | +0.59(+1.08%) |
Aug 31, 2017 | 55.01 | 55.25 | 54.68 | 54.82 | 979,830 | +0.00(+0.00%) |
Aug 30, 2017 | 54.18 | 55.22 | 54.14 | 54.82 | 858,492 | +0.70(+1.30%) |
Aug 29, 2017 | 54.11 | 54.66 | 53.75 | 54.12 | 1,227,097 | -0.17(-0.31%) |
Aug 28, 2017 | 55.59 | 55.70 | 54.26 | 54.28 | 896,370 | -1.18(-2.13%) |
Aug 25, 2017 | 55.37 | 55.61 | 55.08 | 55.46 | 703,134 | +0.25(+0.46%) |
Aug 24, 2017 | 55.89 | 55.97 | 55.11 | 55.21 | 398,668 | -0.46(-0.82%) |
Aug 23, 2017 | 56.05 | 56.26 | 55.62 | 55.67 | 441,658 | -0.52(-0.92%) |
Aug 22, 2017 | 55.57 | 56.22 | 55.27 | 56.18 | 563,546 | +0.76(+1.37%) |
Aug 21, 2017 | 56.32 | 56.59 | 55.39 | 55.42 | 574,904 | -0.94(-1.66%) |
Aug 18, 2017 | 56.32 | 56.75 | 56.12 | 56.36 | 961,845 | -0.44(-0.77%) |
Aug 17, 2017 | 56.82 | 57.36 | 56.73 | 56.80 | 715,065 | -0.20(-0.36%) |
Aug 16, 2017 | 56.69 | 57.24 | 56.60 | 57.00 | 372,495 | +0.43(+0.76%) |
Aug 15, 2017 | 56.79 | 56.98 | 56.40 | 56.57 | 441,895 | -0.20(-0.36%) |
Aug 14, 2017 | 56.49 | 57.29 | 56.33 | 56.78 | 783,743 | +0.65(+1.16%) |
Aug 11, 2017 | 55.60 | 56.53 | 55.60 | 56.13 | 925,172 | +0.25(+0.45%) |
Aug 10, 2017 | 55.30 | 56.22 | 55.29 | 55.87 | 1,111,762 | +0.25(+0.46%) |
Aug 09, 2017 | 55.29 | 55.79 | 55.29 | 55.62 | 853,606 | +0.03(+0.05%) |
Aug 08, 2017 | 55.96 | 56.24 | 55.52 | 55.59 | 823,920 | -0.53(-0.94%) |
Aug 07, 2017 | 56.14 | 56.29 | 55.85 | 56.12 | 813,268 | +0.15(+0.26%) |
Aug 04, 2017 | 56.53 | 55.83 | 55.97 | 1,106,861 | -0.22(-0.40%) | |
Aug 03, 2017 | 55.70 | 56.34 | 54.20 | 56.19 | 1,658,523 | +0.77(+1.39%) |
Aug 02, 2017 | 54.90 | 55.50 | 54.63 | 55.42 | 1,747,193 | +0.49(+0.89%) |
Aug 01, 2017 | 54.91 | 55.25 | 54.81 | 54.94 | 926,874 | +0.27(+0.50%) |
Jul 31, 2017 | 54.77 | 54.99 | 54.33 | 54.66 | 853,130 | +0.05(+0.09%) |
Jul 28, 2017 | 55.33 | 55.54 | 54.36 | 54.61 | 529,606 | -0.71(-1.29%) |
Jul 27, 2017 | 55.33 | 55.56 | 54.86 | 55.33 | 858,726 | +0.00(+0.00%) |
Jul 26, 2017 | 55.56 | 55.68 | 55.21 | 55.33 | 572,210 | -0.13(-0.23%) |
Jul 25, 2017 | 55.78 | 56.06 | 55.37 | 55.45 | 814,359 | +0.16(+0.28%) |
Jul 24, 2017 | 55.75 | 55.92 | 55.18 | 55.30 | 756,213 | -0.45(-0.80%) |
Jul 21, 2017 | 55.89 | 56.13 | 55.56 | 55.75 | 719,901 | -0.17(-0.30%) |
Jul 20, 2017 | 56.79 | 55.52 | 55.91 | 802,839 | -0.81(-1.43%) | |
Jul 19, 2017 | 56.50 | 57.07 | 56.24 | 56.72 | 1,073,561 | +0.54(+0.95%) |
Jul 18, 2017 | 56.10 | 56.65 | 55.93 | 56.18 | 1,165,023 | -0.12(-0.21%) |
Jul 17, 2017 | 56.12 | 56.56 | 55.41 | 56.30 | 1,083,728 | +0.14(+0.24%) |
Jul 14, 2017 | 56.18 | 56.47 | 55.99 | 56.16 | 1,245,781 | -0.27(-0.48%) |
Jul 13, 2017 | 56.91 | 57.21 | 56.34 | 56.44 | 559,237 | -0.19(-0.33%) |
Jul 12, 2017 | 56.88 | 57.23 | 56.57 | 56.62 | 1,122,530 | -0.22(-0.39%) |
Jul 11, 2017 | 56.75 | 56.91 | 56.60 | 56.85 | 859,692 | +0.12(+0.21%) |
Jul 10, 2017 | 56.35 | 56.83 | 56.08 | 56.73 | 1,155,293 | +0.60(+1.08%) |
Jul 07, 2017 | 55.66 | 56.34 | 55.56 | 56.13 | 782,209 | +0.67(+1.21%) |
Jul 06, 2017 | 54.89 | 55.58 | 54.72 | 55.45 | 951,162 | +0.28(+0.51%) |
Jul 05, 2017 | 55.41 | 55.65 | 54.84 | 55.17 | 1,001,243 | -0.15(-0.26%) |
Jul 03, 2017 | 55.70 | 55.88 | 55.26 | 55.32 | 555,692 | -0.25(-0.46%) |
Jun 30, 2017 | 55.22 | 55.77 | 55.18 | 55.57 | 744,036 | +0.45(+0.81%) |
Jun 29, 2017 | 56.57 | 56.73 | 55.10 | 55.12 | 907,371 | -1.40(-2.48%) |
Jun 28, 2017 | 56.53 | 56.97 | 56.32 | 56.52 | 733,161 | +0.34(+0.61%) |
Jun 27, 2017 | 56.60 | 56.79 | 56.08 | 56.18 | 737,808 | -0.48(-0.84%) |
Jun 26, 2017 | 56.33 | 57.24 | 55.96 | 56.66 | 1,020,218 | +1.06(+1.91%) |
Jun 23, 2017 | 56.00 | 56.66 | 55.58 | 55.60 | 1,609,087 | -0.33(-0.59%) |
Jun 22, 2017 | 56.35 | 56.58 | 55.70 | 55.93 | 889,583 | -0.42(-0.74%) |
Jun 21, 2017 | 56.67 | 57.32 | 56.19 | 56.35 | 988,830 | -0.26(-0.46%) |
Jun 20, 2017 | 56.24 | 57.07 | 56.08 | 56.61 | 1,075,844 | +0.31(+0.55%) |
Jun 19, 2017 | 56.65 | 56.84 | 55.97 | 56.30 | 1,093,274 | +0.00(+0.00%) |
Jun 16, 2017 | 56.34 | 56.53 | 56.16 | 56.30 | 641,810 | -0.27(-0.48%) |
Jun 15, 2017 | 56.15 | 56.58 | 55.84 | 56.57 | 664,514 | +0.11(+0.19%) |
Jun 14, 2017 | 56.95 | 57.04 | 56.32 | 56.47 | 718,780 | -0.05(-0.09%) |
Jun 13, 2017 | 56.38 | 56.57 | 55.95 | 56.52 | 1,230,310 | +0.29(+0.52%) |
Jun 12, 2017 | 56.47 | 56.64 | 55.53 | 56.22 | 753,215 | -0.24(-0.43%) |
Jun 09, 2017 | 56.53 | 57.16 | 56.05 | 56.47 | 593,274 | -0.18(-0.31%) |
Jun 08, 2017 | 56.97 | 57.13 | 56.30 | 56.64 | 616,384 | -0.16(-0.27%) |
Jun 07, 2017 | 56.45 | 56.89 | 56.34 | 56.80 | 739,030 | +0.52(+0.92%) |
Jun 06, 2017 | 56.39 | 56.72 | 56.16 | 56.28 | 677,527 | -0.35(-0.62%) |
Jun 05, 2017 | 57.26 | 57.46 | 56.52 | 56.63 | 582,111 | -0.65(-1.14%) |
Jun 02, 2017 | 56.78 | 57.33 | 56.64 | 57.29 | 719,119 | +0.14(+0.24%) |
Jun 01, 2017 | 56.64 | 57.16 | 56.42 | 57.15 | 1,024,643 | +0.62(+1.10%) |
May 31, 2017 | 56.46 | 56.69 | 56.11 | 56.52 | 735,730 | +0.06(+0.10%) |
May 30, 2017 | 56.91 | 57.03 | 56.41 | 56.47 | 765,499 | -0.65(-1.14%) |
May 26, 2017 | 56.56 | 57.17 | 56.10 | 57.12 | 1,660,325 | +0.48(+0.84%) |
May 25, 2017 | 55.56 | 56.75 | 55.48 | 56.64 | 1,021,538 | +1.09(+1.97%) |
May 24, 2017 | 55.13 | 55.61 | 54.61 | 55.55 | 607,465 | +0.58(+1.06%) |
May 23, 2017 | 55.47 | 55.77 | 54.92 | 54.97 | 670,505 | -0.17(-0.30%) |
May 22, 2017 | 54.83 | 55.21 | 54.64 | 55.13 | 1,163,603 | +0.46(+0.84%) |
May 19, 2017 | 54.81 | 55.06 | 54.36 | 54.67 | 1,343,137 | -0.21(-0.39%) |
May 18, 2017 | 54.27 | 55.01 | 53.98 | 54.89 | 1,367,108 | +0.35(+0.64%) |
May 17, 2017 | 54.43 | 54.90 | 53.94 | 54.54 | 1,018,227 | -0.31(-0.57%) |
May 16, 2017 | 54.64 | 55.24 | 54.40 | 54.85 | 901,447 | +0.01(+0.02%) |
May 15, 2017 | 54.54 | 55.28 | 54.52 | 54.84 | 940,546 | +0.08(+0.14%) |
May 12, 2017 | 54.94 | 55.23 | 54.64 | 54.76 | 1,209,120 | -0.25(-0.46%) |
May 11, 2017 | 55.24 | 55.37 | 54.84 | 55.01 | 1,022,997 | -0.42(-0.76%) |
May 10, 2017 | 54.66 | 55.50 | 54.64 | 55.43 | 1,252,705 | +0.75(+1.37%) |
May 09, 2017 | 54.11 | 54.71 | 53.85 | 54.68 | 1,704,185 | +0.58(+1.06%) |
May 08, 2017 | 54.31 | 54.55 | 53.62 | 54.11 | 1,222,150 | -0.35(-0.64%) |
May 05, 2017 | 54.41 | 54.78 | 54.21 | 54.46 | 1,229,294 | +0.16(+0.29%) |
May 04, 2017 | 53.25 | 55.00 | 53.14 | 54.30 | 2,396,122 | +1.22(+2.30%) |
May 03, 2017 | 50.17 | 53.65 | 50.17 | 53.08 | 4,428,258 | +4.19(+8.57%) |
May 02, 2017 | 48.83 | 49.08 | 48.65 | 48.89 | 1,843,959 | +0.01(+0.02%) |
May 01, 2017 | 48.80 | 49.17 | 48.79 | 48.88 | 897,961 | +0.15(+0.30%) |
Apr 28, 2017 | 49.19 | 49.19 | 48.20 | 48.74 | 1,509,712 | -0.39(-0.79%) |
Apr 27, 2017 | 48.86 | 49.41 | 48.18 | 49.13 | 2,011,195 | -0.19(-0.40%) |
Apr 26, 2017 | 48.66 | 49.60 | 48.52 | 49.32 | 1,684,663 | +0.74(+1.52%) |
Apr 25, 2017 | 48.63 | 48.72 | 48.20 | 48.58 | 1,333,325 | +0.19(+0.38%) |
Apr 24, 2017 | 48.52 | 48.59 | 48.16 | 48.40 | 1,288,796 | +0.38(+0.79%) |
Apr 21, 2017 | 47.64 | 48.40 | 47.50 | 48.02 | 1,608,249 | +0.25(+0.53%) |
Apr 20, 2017 | 47.72 | 47.88 | 47.38 | 47.76 | 1,450,766 | +0.04(+0.08%) |
Apr 19, 2017 | 47.96 | 48.07 | 47.40 | 47.72 | 1,043,739 | +0.07(+0.14%) |
Apr 18, 2017 | 47.50 | 47.82 | 47.27 | 47.65 | 1,160,883 | -0.05(-0.10%) |
Apr 17, 2017 | 48.07 | 48.14 | 47.49 | 47.70 | 2,018,962 | -0.05(-0.10%) |
Apr 13, 2017 | 47.35 | 48.53 | 47.31 | 47.75 | 2,201,400 | +0.15(+0.31%) |
Apr 12, 2017 | 46.78 | 47.74 | 46.78 | 47.61 | 2,183,778 | +0.62(+1.33%) |
Apr 11, 2017 | 46.81 | 47.21 | 46.71 | 46.98 | 1,042,122 | -0.15(-0.31%) |
Apr 10, 2017 | 46.65 | 47.21 | 46.60 | 47.13 | 734,794 | +0.54(+1.15%) |
Apr 07, 2017 | 46.41 | 46.87 | 46.29 | 46.59 | 837,467 | +0.12(+0.25%) |
Apr 06, 2017 | 46.35 | 46.73 | 46.10 | 46.48 | 871,792 | +0.15(+0.32%) |
Apr 05, 2017 | 46.42 | 46.66 | 46.05 | 46.33 | 1,491,111 | +0.01(+0.02%) |
Apr 04, 2017 | 46.83 | 47.04 | 46.24 | 46.32 | 989,314 | -0.58(-1.25%) |
Apr 03, 2017 | 47.26 | 47.55 | 46.62 | 46.90 | 670,894 | -0.44(-0.93%) |
Mar 31, 2017 | 47.12 | 47.47 | 46.56 | 47.34 | 868,113 | +0.34(+0.73%) |
Mar 30, 2017 | 46.82 | 47.11 | 46.59 | 47.00 | 910,672 | +0.23(+0.50%) |
Mar 29, 2017 | 46.62 | 46.90 | 46.41 | 46.77 | 539,965 | -0.04(-0.08%) |
Mar 28, 2017 | 46.16 | 47.10 | 46.12 | 46.81 | 863,697 | +0.51(+1.09%) |
Mar 27, 2017 | 46.55 | 46.72 | 46.00 | 46.30 | 852,373 | -0.62(-1.33%) |
Mar 24, 2017 | 47.27 | 47.57 | 46.60 | 46.92 | 501,455 | -0.21(-0.45%) |
Mar 23, 2017 | 46.97 | 47.31 | 46.87 | 47.14 | 612,647 | +0.19(+0.39%) |
Mar 22, 2017 | 47.20 | 47.46 | 46.81 | 46.95 | 836,228 | -0.23(-0.50%) |
Mar 21, 2017 | 48.62 | 48.82 | 46.95 | 47.19 | 1,584,625 | -1.26(-2.60%) |
Mar 20, 2017 | 48.91 | 49.03 | 48.20 | 48.44 | 1,084,383 | -0.60(-1.23%) |
Mar 17, 2017 | 49.00 | 49.26 | 48.51 | 49.05 | 1,031,661 | -0.04(-0.08%) |
Mar 16, 2017 | 49.46 | 49.47 | 48.81 | 49.09 | 675,928 | -0.27(-0.55%) |
Mar 15, 2017 | 48.99 | 49.41 | 48.82 | 49.36 | 1,080,428 | +0.41(+0.84%) |
Mar 14, 2017 | 48.71 | 49.09 | 48.58 | 48.95 | 718,693 | +0.13(+0.26%) |
Mar 13, 2017 | 48.74 | 48.93 | 48.61 | 48.82 | 430,514 | +0.18(+0.36%) |
Mar 10, 2017 | 48.36 | 49.02 | 48.23 | 48.65 | 824,883 | +0.07(+0.14%) |
Mar 09, 2017 | 48.62 | 48.83 | 48.12 | 48.58 | 1,196,426 | -0.05(-0.10%) |
Mar 08, 2017 | 48.23 | 48.66 | 47.68 | 48.63 | 1,128,741 | +0.40(+0.83%) |
Mar 07, 2017 | 49.04 | 49.18 | 47.97 | 48.23 | 1,152,146 | -0.86(-1.75%) |
Mar 06, 2017 | 49.52 | 49.52 | 48.37 | 49.09 | 902,963 | -0.77(-1.54%) |
Mar 03, 2017 | 49.43 | 49.94 | 49.22 | 49.86 | 823,141 | +0.30(+0.61%) |
Mar 02, 2017 | 49.83 | 50.03 | 49.18 | 49.56 | 899,995 | -0.12(-0.24%) |
Mar 01, 2017 | 49.57 | 49.96 | 49.29 | 49.67 | 945,420 | +0.61(+1.25%) |
Feb 28, 2017 | 48.64 | 49.14 | 48.38 | 49.06 | 909,962 | +0.29(+0.60%) |
Feb 27, 2017 | 48.61 | 49.09 | 48.53 | 48.77 | 823,660 | +0.11(+0.22%) |
Feb 24, 2017 | 48.97 | 49.22 | 48.35 | 48.66 | 685,479 | -0.62(-1.27%) |
Feb 23, 2017 | 49.31 | 49.60 | 49.16 | 49.28 | 964,463 | -0.06(-0.12%) |
Feb 22, 2017 | 49.19 | 49.39 | 48.97 | 49.34 | 722,527 | +0.09(+0.18%) |
Feb 21, 2017 | 49.33 | 49.77 | 49.16 | 49.25 | 949,861 | -0.17(-0.34%) |
Feb 17, 2017 | 49.42 | 49.42 | 49.42 | 0 | +0.38(+0.78%) | |
Feb 16, 2017 | 48.52 | 49.07 | 48.42 | 49.04 | 1,361,458 | +0.67(+1.39%) |
Feb 15, 2017 | 48.02 | 48.57 | 47.83 | 48.37 | 1,091,290 | +0.23(+0.49%) |
Feb 14, 2017 | 47.81 | 48.20 | 47.62 | 48.13 | 894,152 | +0.19(+0.39%) |
Feb 13, 2017 | 48.01 | 48.23 | 47.80 | 47.95 | 1,325,644 | +0.16(+0.33%) |
Feb 10, 2017 | 47.90 | 48.18 | 47.74 | 47.79 | 2,048,807 | +0.07(+0.14%) |
Feb 09, 2017 | 47.98 | 48.32 | 47.41 | 47.72 | 1,422,033 | -0.45(-0.93%) |
Feb 08, 2017 | 48.09 | 48.39 | 47.83 | 48.17 | 1,725,630 | -0.11(-0.22%) |
Feb 07, 2017 | 48.04 | 48.38 | 47.86 | 48.28 | 1,485,815 | +0.12(+0.24%) |
Feb 06, 2017 | 48.85 | 48.88 | 48.04 | 48.16 | 2,309,206 | -1.05(-2.14%) |
Feb 03, 2017 | 49.52 | 51.51 | 47.85 | 49.21 | 3,821,275 | -0.71(-1.43%) |
Feb 02, 2017 | 50.03 | 50.35 | 49.17 | 49.93 | 2,016,775 | -0.32(-0.64%) |
Feb 01, 2017 | 49.87 | 50.89 | 49.63 | 50.25 | 1,494,001 | +0.51(+1.02%) |
Jan 31, 2017 | 49.54 | 49.84 | 48.91 | 49.74 | 1,515,452 | +0.31(+0.63%) |
Jan 30, 2017 | 50.04 | 50.04 | 48.57 | 49.43 | 1,528,800 | -0.80(-1.59%) |
Jan 27, 2017 | 50.20 | 50.40 | 49.89 | 50.23 | 2,443,205 | -0.03(-0.06%) |
Jan 26, 2017 | 51.07 | 51.09 | 50.15 | 50.26 | 1,303,092 | -0.47(-0.92%) |
Jan 25, 2017 | 51.40 | 51.63 | 50.71 | 50.73 | 1,265,816 | -0.33(-0.65%) |
Jan 24, 2017 | 50.50 | 51.18 | 50.21 | 51.06 | 824,007 | +0.69(+1.37%) |
Jan 23, 2017 | 50.00 | 50.42 | 49.71 | 50.36 | 853,042 | +0.63(+1.27%) |
Jan 20, 2017 | 49.47 | 49.73 | 49.20 | 49.73 | 1,322,028 | +0.26(+0.53%) |
Jan 19, 2017 | 50.44 | 50.44 | 49.33 | 49.47 | 1,101,607 | -0.84(-1.67%) |
Jan 18, 2017 | 49.60 | 50.37 | 49.46 | 50.31 | 1,238,926 | +0.69(+1.39%) |
Jan 17, 2017 | 49.35 | 49.77 | 48.91 | 49.61 | 967,554 | +0.08(+0.16%) |
Jan 13, 2017 | 49.54 | 49.54 | 49.54 | 0 | +0.34(+0.69%) | |
Jan 12, 2017 | 49.31 | 49.54 | 48.68 | 49.19 | 765,033 | -0.39(-0.79%) |
Jan 11, 2017 | 49.37 | 49.78 | 49.05 | 49.58 | 1,323,751 | +0.23(+0.47%) |
Jan 10, 2017 | 49.09 | 49.39 | 48.43 | 49.35 | 896,230 | +0.26(+0.54%) |
Jan 09, 2017 | 48.76 | 49.38 | 48.43 | 49.09 | 780,435 | +0.22(+0.46%) |
Jan 06, 2017 | 48.65 | 49.03 | 48.37 | 48.86 | 481,724 | +0.29(+0.60%) |
Jan 05, 2017 | 48.93 | 49.14 | 48.26 | 48.57 | 746,608 | -0.36(-0.74%) |
Jan 04, 2017 | 47.94 | 49.13 | 47.94 | 48.93 | 1,240,627 | +0.81(+1.68%) |
Jan 03, 2017 | 47.71 | 48.16 | 47.33 | 48.12 | 1,449,299 | +0.62(+1.31%) |
Dec 30, 2016 | 47.50 | 47.50 | 47.50 | 0 | -0.50(-1.04%) | |
Dec 29, 2016 | 48.52 | 48.68 | 47.75 | 48.00 | 849,395 | -0.34(-0.71%) |
Dec 28, 2016 | 49.21 | 49.21 | 48.30 | 48.34 | 716,651 | -0.64(-1.31%) |
Dec 27, 2016 | 49.09 | 49.28 | 48.69 | 48.98 | 677,579 | -0.04(-0.08%) |
Dec 23, 2016 | 49.02 | 49.02 | 49.02 | 0 | +0.17(+0.34%) | |
Dec 22, 2016 | 49.34 | 49.35 | 48.51 | 48.85 | 624,417 | -0.45(-0.91%) |
Dec 21, 2016 | 49.46 | 49.58 | 49.23 | 49.30 | 656,686 | -0.02(-0.04%) |
Dec 20, 2016 | 50.20 | 50.37 | 49.24 | 49.32 | 1,296,712 | -0.73(-1.46%) |
Dec 19, 2016 | 49.87 | 50.20 | 49.59 | 50.05 | 709,699 | -0.03(-0.06%) |
Dec 16, 2016 | 49.71 | 50.35 | 49.68 | 50.08 | 2,341,443 | +0.49(+0.98%) |
Dec 15, 2016 | 49.27 | 50.05 | 48.98 | 49.59 | 1,099,419 | +0.35(+0.71%) |
Dec 14, 2016 | 49.54 | 50.21 | 49.22 | 49.24 | 1,398,137 | -0.22(-0.45%) |
Dec 13, 2016 | 49.85 | 50.09 | 49.40 | 49.47 | 1,488,185 | -0.51(-1.01%) |
Dec 12, 2016 | 49.32 | 50.01 | 48.94 | 49.97 | 1,171,286 | +0.76(+1.54%) |
Dec 09, 2016 | 48.94 | 49.36 | 48.84 | 49.21 | 591,312 | +0.23(+0.48%) |
Dec 08, 2016 | 48.67 | 49.24 | 48.62 | 48.98 | 1,588,109 | +0.43(+0.88%) |
Dec 07, 2016 | 48.42 | 48.64 | 48.24 | 48.55 | 1,495,486 | +0.24(+0.50%) |
Dec 06, 2016 | 47.34 | 48.32 | 47.32 | 48.31 | 1,196,003 | +1.05(+2.23%) |
Dec 05, 2016 | 46.75 | 47.82 | 46.75 | 47.26 | 1,317,144 | -0.22(-0.47%) |
Dec 02, 2016 | 46.98 | 47.67 | 46.88 | 47.48 | 1,177,125 | +0.40(+0.85%) |
Dec 01, 2016 | 48.71 | 48.71 | 46.44 | 47.08 | 2,924,254 | -1.43(-2.95%) |
Nov 30, 2016 | 49.18 | 49.59 | 48.32 | 48.51 | 2,970,492 | -0.17(-0.34%) |
Nov 29, 2016 | 46.24 | 48.99 | 46.19 | 48.68 | 7,050,763 | +3.90(+8.71%) |
Nov 28, 2016 | 45.00 | 45.54 | 44.77 | 44.78 | 2,164,591 | -0.38(-0.84%) |
Nov 25, 2016 | 45.24 | 45.27 | 44.70 | 45.16 | 549,280 | -0.01(-0.02%) |
Nov 23, 2016 | 45.17 | 45.17 | 45.17 | 0 | +0.07(+0.15%) | |
Nov 22, 2016 | 44.89 | 45.12 | 44.57 | 45.10 | 1,204,530 | +0.24(+0.54%) |
Nov 21, 2016 | 44.51 | 45.11 | 44.51 | 44.86 | 1,069,320 | +0.26(+0.59%) |
Nov 18, 2016 | 45.24 | 45.50 | 44.32 | 44.59 | 1,179,711 | -0.57(-1.25%) |
Nov 17, 2016 | 45.02 | 45.47 | 44.79 | 45.16 | 1,569,542 | +0.24(+0.54%) |
Nov 16, 2016 | 44.38 | 44.98 | 44.37 | 44.92 | 1,535,334 | +0.51(+1.14%) |
Nov 15, 2016 | 43.94 | 44.56 | 43.13 | 44.41 | 1,812,689 | +0.56(+1.27%) |
Nov 14, 2016 | 44.02 | 44.28 | 43.54 | 43.85 | 1,375,830 | +0.09(+0.20%) |
Nov 11, 2016 | 43.05 | 43.86 | 42.83 | 43.77 | 1,011,916 | +0.54(+1.24%) |
Nov 10, 2016 | 44.67 | 45.13 | 43.14 | 43.23 | 1,687,748 | -1.13(-2.55%) |
Nov 09, 2016 | 43.63 | 44.72 | 43.36 | 44.36 | 1,262,754 | +0.39(+0.89%) |
Nov 08, 2016 | 42.79 | 43.98 | 42.66 | 43.97 | 1,773,112 | +1.04(+2.43%) |
Nov 07, 2016 | 42.80 | 43.03 | 42.55 | 42.93 | 1,445,162 | +0.73(+1.73%) |
Nov 04, 2016 | 42.43 | 42.65 | 42.10 | 42.20 | 1,277,255 | -0.12(-0.28%) |
Nov 03, 2016 | 42.46 | 42.92 | 42.30 | 42.31 | 1,198,724 | -0.05(-0.11%) |
Nov 02, 2016 | 42.63 | 42.84 | 42.36 | 42.36 | 940,083 | -0.33(-0.78%) |
Nov 01, 2016 | 42.71 | 42.89 | 42.01 | 42.69 | 1,473,924 | +0.05(+0.11%) |
Oct 31, 2016 | 42.68 | 42.92 | 42.28 | 42.64 | 1,025,090 | +0.10(+0.23%) |
Oct 28, 2016 | 42.43 | 42.91 | 42.29 | 42.55 | 898,761 | +0.14(+0.32%) |
Oct 27, 2016 | 41.98 | 42.59 | 41.66 | 42.41 | 2,611,655 | +0.17(+0.39%) |
Oct 26, 2016 | 43.81 | 43.81 | 42.12 | 42.24 | 3,066,203 | -1.78(-4.05%) |
Oct 25, 2016 | 44.99 | 45.17 | 43.83 | 44.03 | 1,943,587 | -0.86(-1.91%) |
Oct 24, 2016 | 44.46 | 45.16 | 44.44 | 44.89 | 1,763,851 | +0.56(+1.25%) |
Oct 21, 2016 | 43.95 | 44.43 | 43.65 | 44.33 | 1,295,688 | +0.16(+0.35%) |
Oct 20, 2016 | 44.18 | 44.38 | 43.82 | 44.17 | 1,700,870 | -0.19(-0.42%) |
Oct 19, 2016 | 43.92 | 44.44 | 43.76 | 44.36 | 1,413,269 | +0.39(+0.89%) |
Oct 18, 2016 | 44.00 | 44.15 | 43.62 | 43.97 | 1,133,700 | +0.50(+1.14%) |
Oct 17, 2016 | 43.54 | 43.79 | 43.36 | 43.47 | 931,514 | +0.10(+0.22%) |
Oct 14, 2016 | 43.13 | 43.71 | 42.97 | 43.38 | 1,238,991 | +0.62(+1.46%) |
Oct 13, 2016 | 42.81 | 43.48 | 42.18 | 42.75 | 1,854,846 | -0.25(-0.59%) |
Oct 12, 2016 | 42.13 | 43.15 | 42.09 | 43.01 | 1,846,887 | +0.88(+2.08%) |
Oct 11, 2016 | 42.38 | 42.55 | 41.70 | 42.13 | 961,187 | -0.29(-0.69%) |
Oct 10, 2016 | 42.36 | 42.74 | 42.23 | 42.42 | 1,011,626 | +0.30(+0.72%) |
Oct 07, 2016 | 42.56 | 42.61 | 42.01 | 42.12 | 1,402,354 | -0.37(-0.87%) |
Oct 06, 2016 | 42.27 | 42.64 | 42.18 | 42.49 | 856,070 | +0.15(+0.35%) |
Oct 05, 2016 | 41.87 | 42.53 | 41.80 | 42.34 | 1,755,229 | +0.61(+1.47%) |
Oct 04, 2016 | 42.12 | 42.43 | 41.39 | 41.73 | 1,345,597 | -0.44(-1.04%) |