Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 59.90 | 60.25 | 59.52 | 59.70 | 507,668 | -0.19(-0.32%) |
Sep 28, 2017 | 59.63 | 60.27 | 59.48 | 59.89 | 588,028 | +0.19(+0.32%) |
Sep 27, 2017 | 59.53 | 59.77 | 59.38 | 59.70 | 476,802 | +0.35(+0.58%) |
Sep 26, 2017 | 59.08 | 59.53 | 58.73 | 59.35 | 603,904 | +0.68(+1.17%) |
Sep 25, 2017 | 58.65 | 58.89 | 58.56 | 58.67 | 268,496 | +0.08(+0.14%) |
Sep 22, 2017 | 58.52 | 59.12 | 58.50 | 58.58 | 253,586 | -0.05(-0.08%) |
Sep 21, 2017 | 58.63 | 58.95 | 58.35 | 58.63 | 1,171,899 | +0.18(+0.31%) |
Sep 20, 2017 | 58.79 | 58.87 | 58.36 | 58.45 | 300,362 | -0.15(-0.25%) |
Sep 19, 2017 | 59.15 | 59.18 | 58.41 | 58.59 | 503,552 | -0.51(-0.86%) |
Sep 18, 2017 | 58.45 | 59.10 | 58.30 | 59.10 | 435,889 | +0.66(+1.12%) |
Sep 15, 2017 | 57.98 | 58.50 | 57.95 | 58.45 | 718,512 | +0.44(+0.76%) |
Sep 14, 2017 | 58.00 | 58.32 | 57.93 | 58.01 | 607,125 | -0.10(-0.17%) |
Sep 13, 2017 | 58.11 | 58.47 | 57.64 | 58.11 | 682,898 | -0.01(-0.02%) |
Sep 12, 2017 | 58.15 | 58.63 | 57.96 | 58.12 | 508,022 | +0.08(+0.14%) |
Sep 11, 2017 | 56.66 | 58.05 | 56.37 | 58.04 | 873,916 | +1.73(+3.08%) |
Sep 08, 2017 | 55.93 | 56.49 | 55.76 | 56.30 | 627,654 | +0.32(+0.57%) |
Sep 07, 2017 | 56.06 | 56.21 | 55.63 | 55.98 | 504,383 | -0.03(-0.05%) |
Sep 06, 2017 | 56.27 | 56.27 | 55.67 | 56.01 | 515,168 | -0.05(-0.10%) |
Sep 05, 2017 | 56.62 | 56.85 | 56.02 | 56.06 | 546,503 | -0.81(-1.43%) |
Sep 01, 2017 | 56.81 | 56.90 | 56.26 | 56.88 | 731,472 | +0.23(+0.40%) |
Aug 31, 2017 | 55.74 | 56.72 | 55.60 | 56.65 | 686,662 | +1.15(+2.07%) |
Aug 30, 2017 | 55.38 | 55.53 | 55.03 | 55.50 | 929,597 | +0.12(+0.22%) |
Aug 29, 2017 | 55.35 | 55.61 | 55.22 | 55.38 | 358,554 | -0.35(-0.62%) |
Aug 28, 2017 | 55.91 | 56.06 | 55.61 | 55.72 | 470,815 | -0.19(-0.34%) |
Aug 25, 2017 | 55.98 | 56.08 | 55.65 | 55.91 | 651,149 | +0.14(+0.24%) |
Aug 24, 2017 | 56.12 | 56.29 | 55.76 | 55.78 | 649,716 | -0.25(-0.45%) |
Aug 23, 2017 | 55.50 | 56.22 | 55.50 | 56.03 | 574,904 | +0.13(+0.23%) |
Aug 22, 2017 | 55.66 | 56.06 | 55.55 | 55.90 | 328,383 | +0.52(+0.94%) |
Aug 21, 2017 | 55.38 | 55.54 | 55.13 | 55.38 | 398,149 | -0.08(-0.15%) |
Aug 18, 2017 | 55.34 | 55.81 | 55.07 | 55.47 | 695,178 | +0.14(+0.25%) |
Aug 17, 2017 | 55.92 | 56.20 | 55.29 | 55.33 | 515,138 | -0.66(-1.19%) |
Aug 16, 2017 | 55.71 | 56.43 | 55.71 | 55.99 | 808,849 | +0.37(+0.67%) |
Aug 15, 2017 | 55.61 | 56.31 | 55.03 | 55.62 | 707,214 | -0.05(-0.08%) |
Aug 14, 2017 | 55.71 | 55.87 | 55.47 | 55.67 | 652,670 | +0.35(+0.62%) |
Aug 11, 2017 | 55.38 | 55.71 | 54.39 | 55.32 | 1,463,362 | -0.23(-0.41%) |
Aug 10, 2017 | 55.44 | 55.82 | 55.32 | 55.55 | 1,028,519 | -0.26(-0.47%) |
Aug 09, 2017 | 56.46 | 56.78 | 55.68 | 55.81 | 908,830 | -0.85(-1.49%) |
Aug 08, 2017 | 57.46 | 57.71 | 56.55 | 56.66 | 683,198 | -1.02(-1.77%) |
Aug 07, 2017 | 57.78 | 58.07 | 57.56 | 57.68 | 804,216 | -0.06(-0.11%) |
Aug 04, 2017 | 57.37 | 57.90 | 57.28 | 57.74 | 761,875 | +0.65(+1.13%) |
Aug 03, 2017 | 57.79 | 57.81 | 56.38 | 57.09 | 1,233,200 | -0.58(-1.01%) |
Aug 02, 2017 | 59.95 | 59.95 | 57.14 | 57.68 | 1,478,493 | -1.28(-2.18%) |
Aug 01, 2017 | 59.28 | 59.81 | 58.72 | 58.96 | 1,182,982 | -0.14(-0.23%) |
Jul 31, 2017 | 59.77 | 59.81 | 58.78 | 59.10 | 986,574 | -0.45(-0.75%) |
Jul 28, 2017 | 59.94 | 60.14 | 58.93 | 59.54 | 826,142 | -0.52(-0.86%) |
Jul 27, 2017 | 60.62 | 60.64 | 59.65 | 60.06 | 818,411 | -0.50(-0.83%) |
Jul 26, 2017 | 60.96 | 61.00 | 60.36 | 60.56 | 316,340 | -0.39(-0.64%) |
Jul 25, 2017 | 60.85 | 61.24 | 60.62 | 60.95 | 520,728 | +0.47(+0.78%) |
Jul 24, 2017 | 60.62 | 60.69 | 60.10 | 60.48 | 475,699 | -0.16(-0.27%) |
Jul 21, 2017 | 60.51 | 60.89 | 60.24 | 60.64 | 389,120 | +0.06(+0.11%) |
Jul 20, 2017 | 60.78 | 60.86 | 60.48 | 60.58 | 474,546 | -0.25(-0.42%) |
Jul 19, 2017 | 60.38 | 60.94 | 60.38 | 60.83 | 718,808 | +0.45(+0.74%) |
Jul 18, 2017 | 59.60 | 60.81 | 59.30 | 60.39 | 916,304 | +0.73(+1.22%) |
Jul 17, 2017 | 59.89 | 60.00 | 59.60 | 59.66 | 730,953 | -0.02(-0.03%) |
Jul 14, 2017 | 59.90 | 60.06 | 59.66 | 59.68 | 583,391 | +0.05(+0.09%) |
Jul 13, 2017 | 60.10 | 60.25 | 59.50 | 59.62 | 1,039,145 | -0.47(-0.79%) |
Jul 12, 2017 | 60.21 | 60.94 | 59.90 | 60.10 | 772,184 | +0.18(+0.30%) |
Jul 11, 2017 | 59.92 | 60.61 | 59.59 | 59.91 | 1,146,506 | +0.12(+0.20%) |
Jul 10, 2017 | 59.56 | 59.97 | 59.29 | 59.80 | 628,131 | +0.03(+0.05%) |
Jul 07, 2017 | 59.60 | 60.38 | 59.44 | 59.77 | 586,905 | +0.19(+0.32%) |
Jul 06, 2017 | 59.87 | 60.15 | 59.28 | 59.58 | 1,018,028 | -0.40(-0.67%) |
Jul 05, 2017 | 60.25 | 60.64 | 59.75 | 59.98 | 1,151,830 | -0.31(-0.51%) |
Jul 03, 2017 | 60.14 | 60.76 | 60.00 | 60.29 | 303,529 | +0.34(+0.56%) |
Jun 30, 2017 | 60.17 | 60.20 | 59.70 | 59.95 | 1,108,248 | -0.04(-0.06%) |
Jun 29, 2017 | 60.63 | 60.88 | 59.56 | 59.99 | 775,721 | -0.51(-0.84%) |
Jun 28, 2017 | 61.18 | 61.21 | 60.43 | 60.50 | 1,543,321 | -0.21(-0.34%) |
Jun 27, 2017 | 61.12 | 61.12 | 60.61 | 60.71 | 694,845 | -0.25(-0.40%) |
Jun 26, 2017 | 61.23 | 61.68 | 60.94 | 60.95 | 538,571 | -0.22(-0.36%) |
Jun 23, 2017 | 60.52 | 61.41 | 60.34 | 61.17 | 820,611 | +0.54(+0.89%) |
Jun 22, 2017 | 60.83 | 61.10 | 60.47 | 60.63 | 521,635 | -0.17(-0.28%) |
Jun 21, 2017 | 60.91 | 60.97 | 60.47 | 60.81 | 532,597 | -0.24(-0.39%) |
Jun 20, 2017 | 60.71 | 61.21 | 60.27 | 61.04 | 792,344 | +0.10(+0.16%) |
Jun 19, 2017 | 60.47 | 61.28 | 60.41 | 60.94 | 730,083 | +0.52(+0.86%) |
Jun 16, 2017 | 59.85 | 60.69 | 59.67 | 60.42 | 2,632,148 | +0.47(+0.79%) |
Jun 15, 2017 | 60.26 | 60.64 | 59.61 | 59.95 | 1,188,123 | -0.68(-1.13%) |
Jun 14, 2017 | 60.68 | 60.68 | 60.00 | 60.63 | 679,477 | -0.03(-0.05%) |
Jun 13, 2017 | 60.46 | 60.74 | 60.10 | 60.66 | 592,488 | +0.44(+0.72%) |
Jun 12, 2017 | 60.98 | 61.32 | 60.03 | 60.22 | 1,512,539 | -0.91(-1.49%) |
Jun 09, 2017 | 60.85 | 61.51 | 60.77 | 61.13 | 537,637 | +0.37(+0.61%) |
Jun 08, 2017 | 60.58 | 60.83 | 60.01 | 60.76 | 492,435 | +0.14(+0.22%) |
Jun 07, 2017 | 60.68 | 60.77 | 60.00 | 60.62 | 759,849 | +0.17(+0.29%) |
Jun 06, 2017 | 60.63 | 60.87 | 60.08 | 60.45 | 702,810 | -0.35(-0.58%) |
Jun 05, 2017 | 61.12 | 61.32 | 60.73 | 60.81 | 597,219 | -0.55(-0.89%) |
Jun 02, 2017 | 61.14 | 61.76 | 61.04 | 61.35 | 743,468 | +0.21(+0.34%) |
Jun 01, 2017 | 60.84 | 61.15 | 60.60 | 61.14 | 995,898 | +0.62(+1.02%) |
May 31, 2017 | 60.69 | 60.75 | 59.89 | 60.52 | 1,797,493 | +0.05(+0.08%) |
May 30, 2017 | 60.25 | 60.68 | 60.14 | 60.48 | 1,134,020 | +0.22(+0.37%) |
May 26, 2017 | 60.35 | 60.58 | 59.80 | 60.25 | 775,892 | -0.18(-0.30%) |
May 25, 2017 | 60.24 | 61.20 | 60.08 | 60.44 | 1,301,521 | +0.31(+0.51%) |
May 24, 2017 | 58.51 | 60.33 | 58.51 | 60.13 | 1,802,361 | +1.51(+2.58%) |
May 23, 2017 | 57.69 | 58.72 | 57.61 | 58.61 | 1,893,625 | +1.06(+1.84%) |
May 22, 2017 | 59.07 | 59.36 | 57.54 | 57.55 | 2,066,302 | -1.38(-2.34%) |
May 19, 2017 | 58.02 | 59.05 | 57.96 | 58.93 | 1,650,518 | +0.81(+1.39%) |
May 18, 2017 | 57.18 | 58.24 | 56.84 | 58.12 | 2,441,662 | +0.65(+1.14%) |
May 17, 2017 | 57.39 | 57.74 | 56.51 | 57.47 | 2,383,110 | +0.08(+0.14%) |
May 16, 2017 | 57.13 | 58.30 | 57.12 | 57.39 | 2,173,539 | +0.34(+0.60%) |
May 15, 2017 | 54.71 | 58.06 | 54.63 | 57.05 | 7,861,432 | +3.05(+5.65%) |
May 12, 2017 | 54.24 | 54.29 | 53.88 | 54.00 | 1,961,045 | -0.18(-0.33%) |
May 11, 2017 | 54.87 | 54.98 | 53.99 | 54.17 | 1,918,627 | -0.81(-1.47%) |
May 10, 2017 | 54.66 | 55.16 | 54.60 | 54.98 | 1,231,990 | +0.36(+0.66%) |
May 09, 2017 | 54.60 | 55.28 | 54.49 | 54.62 | 1,582,759 | +0.05(+0.10%) |
May 08, 2017 | 54.63 | 54.75 | 54.23 | 54.57 | 1,554,645 | -0.18(-0.33%) |
May 05, 2017 | 54.11 | 54.94 | 54.01 | 54.75 | 1,674,000 | +0.78(+1.45%) |
May 04, 2017 | 54.00 | 54.23 | 53.47 | 53.97 | 1,176,028 | +0.05(+0.09%) |
May 03, 2017 | 53.95 | 54.32 | 53.82 | 53.92 | 1,492,822 | -0.28(-0.52%) |
May 02, 2017 | 54.43 | 54.54 | 53.88 | 54.20 | 2,310,001 | -0.12(-0.23%) |
May 01, 2017 | 54.86 | 55.23 | 54.21 | 54.32 | 1,324,531 | -0.45(-0.82%) |
Apr 28, 2017 | 54.79 | 55.08 | 54.31 | 54.77 | 1,507,159 | -0.08(-0.15%) |
Apr 27, 2017 | 55.58 | 55.68 | 54.63 | 54.86 | 1,663,378 | -0.51(-0.91%) |
Apr 26, 2017 | 56.58 | 56.69 | 55.26 | 55.36 | 2,471,618 | -1.21(-2.14%) |
Apr 25, 2017 | 56.40 | 56.85 | 56.30 | 56.57 | 1,713,604 | +0.41(+0.73%) |
Apr 24, 2017 | 56.01 | 56.25 | 55.56 | 56.16 | 1,788,271 | +0.70(+1.26%) |
Apr 21, 2017 | 55.76 | 55.84 | 55.33 | 55.46 | 2,492,883 | -0.19(-0.34%) |
Apr 20, 2017 | 55.52 | 55.92 | 55.19 | 55.65 | 2,311,180 | +0.47(+0.86%) |
Apr 19, 2017 | 55.21 | 55.47 | 55.10 | 55.18 | 1,147,826 | +0.20(+0.36%) |
Apr 18, 2017 | 55.03 | 55.42 | 54.74 | 54.98 | 2,282,266 | -0.33(-0.59%) |
Apr 17, 2017 | 54.66 | 55.56 | 54.66 | 55.31 | 2,436,366 | +1.10(+2.03%) |
Apr 13, 2017 | 54.91 | 55.14 | 54.18 | 54.21 | 998,868 | -0.76(-1.39%) |
Apr 12, 2017 | 55.92 | 55.92 | 54.76 | 54.98 | 1,551,311 | -0.95(-1.70%) |
Apr 11, 2017 | 55.88 | 56.11 | 55.46 | 55.93 | 1,643,727 | -0.08(-0.13%) |
Apr 10, 2017 | 55.47 | 56.04 | 55.39 | 56.00 | 659,170 | +0.53(+0.96%) |
Apr 07, 2017 | 55.21 | 55.74 | 55.16 | 55.47 | 523,966 | +0.06(+0.11%) |
Apr 06, 2017 | 55.25 | 55.43 | 54.94 | 55.41 | 1,417,074 | +0.19(+0.35%) |
Apr 05, 2017 | 54.87 | 55.93 | 54.87 | 55.22 | 3,348,966 | +0.32(+0.59%) |
Apr 04, 2017 | 54.94 | 55.37 | 54.70 | 54.90 | 1,009,619 | -0.04(-0.08%) |
Apr 03, 2017 | 55.07 | 55.37 | 54.45 | 54.94 | 1,447,985 | +0.03(+0.06%) |
Mar 31, 2017 | 55.03 | 55.18 | 54.85 | 54.91 | 1,131,813 | -0.09(-0.16%) |
Mar 30, 2017 | 54.84 | 55.04 | 54.52 | 55.00 | 1,667,919 | +0.26(+0.48%) |
Mar 29, 2017 | 54.62 | 54.82 | 54.38 | 54.74 | 1,376,142 | +0.08(+0.15%) |
Mar 28, 2017 | 54.45 | 54.81 | 54.12 | 54.66 | 1,191,194 | +0.28(+0.51%) |
Mar 27, 2017 | 53.27 | 54.46 | 53.22 | 54.38 | 699,983 | +0.34(+0.62%) |
Mar 24, 2017 | 54.43 | 54.76 | 53.87 | 54.04 | 984,897 | -0.40(-0.74%) |
Mar 23, 2017 | 54.04 | 54.54 | 53.89 | 54.44 | 543,189 | +0.41(+0.76%) |
Mar 22, 2017 | 53.69 | 54.06 | 53.35 | 54.03 | 1,575,210 | +0.41(+0.77%) |
Mar 21, 2017 | 54.66 | 54.83 | 53.56 | 53.62 | 1,180,433 | -0.90(-1.66%) |
Mar 20, 2017 | 55.08 | 55.08 | 54.49 | 54.52 | 664,217 | -0.63(-1.14%) |
Mar 17, 2017 | 54.82 | 55.38 | 54.55 | 55.15 | 1,180,213 | +0.58(+1.06%) |
Mar 16, 2017 | 54.99 | 54.99 | 54.29 | 54.57 | 1,165,809 | -0.27(-0.49%) |
Mar 15, 2017 | 54.52 | 55.07 | 54.43 | 54.84 | 869,576 | +0.79(+1.46%) |
Mar 14, 2017 | 53.91 | 54.17 | 53.51 | 54.05 | 795,903 | -0.05(-0.10%) |
Mar 13, 2017 | 53.62 | 54.30 | 53.37 | 54.11 | 654,733 | +0.63(+1.17%) |
Mar 10, 2017 | 53.64 | 53.76 | 53.09 | 53.48 | 682,323 | +0.30(+0.56%) |
Mar 09, 2017 | 53.52 | 53.74 | 53.13 | 53.18 | 627,959 | -0.39(-0.73%) |
Mar 08, 2017 | 52.92 | 53.62 | 52.78 | 53.57 | 1,052,068 | +0.69(+1.30%) |
Mar 07, 2017 | 53.48 | 53.53 | 52.71 | 52.89 | 1,084,425 | -0.47(-0.88%) |
Mar 06, 2017 | 53.68 | 54.06 | 53.33 | 53.36 | 936,296 | -0.90(-1.66%) |
Mar 03, 2017 | 54.25 | 54.44 | 53.86 | 54.26 | 621,521 | +0.14(+0.26%) |
Mar 02, 2017 | 53.94 | 54.59 | 53.94 | 54.11 | 680,961 | -0.22(-0.40%) |
Mar 01, 2017 | 54.32 | 54.82 | 54.13 | 54.33 | 914,959 | +0.82(+1.53%) |
Feb 28, 2017 | 53.55 | 53.77 | 52.84 | 53.51 | 690,199 | -0.15(-0.27%) |
Feb 27, 2017 | 53.92 | 54.12 | 53.46 | 53.66 | 731,454 | -0.22(-0.40%) |
Feb 24, 2017 | 53.79 | 54.04 | 52.78 | 53.88 | 542,195 | -0.30(-0.55%) |
Feb 23, 2017 | 54.58 | 54.69 | 53.95 | 54.18 | 716,302 | -0.18(-0.33%) |
Feb 22, 2017 | 54.14 | 54.89 | 54.10 | 54.36 | 928,587 | -0.10(-0.18%) |
Feb 21, 2017 | 53.92 | 54.59 | 53.85 | 54.45 | 1,398,349 | +0.61(+1.12%) |
Feb 17, 2017 | 53.85 | 53.85 | 53.85 | 0 | +0.45(+0.84%) | |
Feb 16, 2017 | 53.57 | 53.91 | 53.20 | 53.40 | 789,100 | +0.00(+0.01%) |
Feb 15, 2017 | 53.05 | 53.46 | 52.85 | 53.39 | 914,747 | +0.13(+0.25%) |
Feb 14, 2017 | 53.23 | 53.38 | 52.76 | 53.26 | 857,967 | -0.07(-0.13%) |
Feb 13, 2017 | 52.66 | 53.54 | 52.43 | 53.33 | 933,821 | +0.87(+1.65%) |
Feb 10, 2017 | 52.22 | 52.65 | 51.96 | 52.47 | 532,579 | +0.34(+0.66%) |
Feb 09, 2017 | 52.04 | 52.24 | 51.63 | 52.12 | 783,556 | +0.11(+0.21%) |
Feb 08, 2017 | 51.99 | 52.07 | 51.55 | 52.01 | 507,464 | +0.04(+0.07%) |
Feb 07, 2017 | 51.92 | 52.25 | 51.75 | 51.97 | 645,160 | -0.04(-0.08%) |
Feb 06, 2017 | 52.26 | 52.41 | 51.84 | 52.01 | 587,518 | -0.46(-0.88%) |
Feb 03, 2017 | 51.10 | 52.70 | 51.10 | 52.47 | 722,860 | +0.48(+0.92%) |
Feb 02, 2017 | 52.63 | 52.66 | 51.87 | 52.00 | 1,174,085 | -0.79(-1.49%) |
Feb 01, 2017 | 52.63 | 52.99 | 52.15 | 52.78 | 1,613,519 | +0.16(+0.31%) |
Jan 31, 2017 | 52.57 | 52.93 | 52.02 | 52.62 | 1,413,127 | +0.32(+0.62%) |
Jan 30, 2017 | 52.08 | 52.35 | 51.36 | 52.30 | 1,952,662 | -0.27(-0.51%) |
Jan 27, 2017 | 52.24 | 53.84 | 52.24 | 52.57 | 2,824,818 | +1.18(+2.29%) |
Jan 26, 2017 | 51.24 | 51.54 | 50.98 | 51.39 | 1,679,744 | -0.10(-0.20%) |
Jan 25, 2017 | 50.27 | 51.50 | 50.21 | 51.49 | 2,359,270 | +1.18(+2.35%) |
Jan 24, 2017 | 49.28 | 50.38 | 48.66 | 50.31 | 1,467,738 | +1.24(+2.52%) |
Jan 23, 2017 | 48.86 | 49.09 | 48.40 | 49.07 | 1,097,620 | +0.45(+0.92%) |
Jan 20, 2017 | 48.59 | 48.87 | 48.38 | 48.63 | 840,271 | +0.10(+0.21%) |
Jan 19, 2017 | 48.82 | 48.93 | 48.30 | 48.53 | 1,101,370 | -0.30(-0.62%) |
Jan 18, 2017 | 49.07 | 49.41 | 48.69 | 48.83 | 860,996 | -0.22(-0.45%) |
Jan 17, 2017 | 48.89 | 49.35 | 48.21 | 49.05 | 890,086 | -0.15(-0.30%) |
Jan 13, 2017 | 49.19 | 49.19 | 49.19 | 0 | +0.13(+0.26%) | |
Jan 12, 2017 | 49.07 | 49.14 | 48.47 | 49.07 | 843,877 | +0.04(+0.07%) |
Jan 11, 2017 | 49.00 | 49.04 | 48.65 | 49.03 | 762,180 | -0.00(-0.01%) |
Jan 10, 2017 | 49.22 | 49.44 | 48.80 | 49.03 | 673,122 | +0.04(+0.07%) |
Jan 09, 2017 | 49.22 | 49.33 | 48.88 | 49.00 | 762,971 | -0.42(-0.84%) |
Jan 06, 2017 | 49.20 | 49.59 | 48.98 | 49.41 | 469,090 | +0.15(+0.31%) |
Jan 05, 2017 | 48.86 | 49.28 | 48.70 | 49.26 | 1,481,161 | +0.21(+0.42%) |
Jan 04, 2017 | 48.48 | 49.27 | 48.17 | 49.06 | 1,625,153 | +0.82(+1.70%) |
Jan 03, 2017 | 48.80 | 48.82 | 47.81 | 48.24 | 1,137,722 | -0.08(-0.16%) |
Dec 30, 2016 | 48.31 | 48.31 | 48.31 | 0 | -0.36(-0.74%) | |
Dec 29, 2016 | 48.36 | 48.69 | 48.32 | 48.67 | 692,336 | +0.30(+0.63%) |
Dec 28, 2016 | 49.48 | 49.48 | 48.32 | 48.37 | 1,247,238 | -0.72(-1.46%) |
Dec 27, 2016 | 48.63 | 49.18 | 48.50 | 49.08 | 1,079,883 | +0.45(+0.92%) |
Dec 23, 2016 | 48.64 | 48.64 | 48.64 | 0 | +0.72(+1.50%) | |
Dec 22, 2016 | 48.37 | 48.37 | 47.56 | 47.92 | 1,276,152 | -0.53(-1.09%) |
Dec 21, 2016 | 48.51 | 48.69 | 48.22 | 48.45 | 1,878,329 | -0.12(-0.25%) |
Dec 20, 2016 | 48.56 | 48.89 | 48.45 | 48.57 | 1,454,159 | -0.13(-0.27%) |
Dec 19, 2016 | 48.62 | 48.73 | 47.60 | 48.70 | 2,294,324 | +0.03(+0.06%) |
Dec 16, 2016 | 49.83 | 50.08 | 48.67 | 48.67 | 3,390,971 | -1.16(-2.33%) |
Dec 15, 2016 | 49.31 | 50.03 | 49.16 | 49.83 | 1,594,357 | +0.29(+0.58%) |
Dec 14, 2016 | 50.67 | 50.95 | 49.41 | 49.55 | 1,677,454 | -1.08(-2.14%) |
Dec 13, 2016 | 50.80 | 51.04 | 50.04 | 50.63 | 1,638,669 | -0.10(-0.19%) |
Dec 12, 2016 | 51.70 | 51.79 | 50.67 | 50.73 | 1,484,396 | -0.90(-1.74%) |
Dec 09, 2016 | 50.94 | 51.66 | 50.79 | 51.63 | 1,468,484 | +0.77(+1.52%) |
Dec 08, 2016 | 50.84 | 50.88 | 50.50 | 50.85 | 1,247,998 | +0.15(+0.29%) |
Dec 07, 2016 | 49.57 | 50.84 | 49.57 | 50.71 | 1,457,884 | +1.12(+2.26%) |
Dec 06, 2016 | 49.14 | 49.61 | 49.02 | 49.59 | 1,159,978 | +0.38(+0.76%) |
Dec 05, 2016 | 49.03 | 49.51 | 48.78 | 49.21 | 1,829,671 | +0.52(+1.06%) |
Dec 02, 2016 | 48.73 | 49.22 | 48.42 | 48.69 | 1,189,125 | -0.09(-0.18%) |
Dec 01, 2016 | 50.15 | 50.22 | 48.60 | 48.78 | 1,788,696 | -1.04(-2.09%) |
Nov 30, 2016 | 50.83 | 50.93 | 49.70 | 49.82 | 1,954,241 | -0.76(-1.51%) |
Nov 29, 2016 | 49.72 | 50.84 | 48.54 | 50.59 | 1,429,866 | +0.64(+1.27%) |
Nov 28, 2016 | 50.69 | 50.98 | 49.81 | 49.95 | 1,430,922 | -0.77(-1.51%) |
Nov 25, 2016 | 50.69 | 50.99 | 50.49 | 50.72 | 348,440 | +0.15(+0.30%) |
Nov 23, 2016 | 50.56 | 50.56 | 50.56 | 0 | +0.54(+1.08%) | |
Nov 22, 2016 | 49.64 | 50.10 | 49.32 | 50.02 | 1,110,100 | +0.60(+1.21%) |
Nov 21, 2016 | 48.98 | 49.50 | 48.98 | 49.42 | 1,001,473 | +0.47(+0.95%) |
Nov 18, 2016 | 48.13 | 49.02 | 48.13 | 48.95 | 1,035,187 | +0.79(+1.65%) |
Nov 17, 2016 | 48.06 | 48.64 | 47.79 | 48.16 | 1,419,053 | +0.07(+0.16%) |
Nov 16, 2016 | 47.47 | 48.13 | 47.46 | 48.09 | 919,775 | +0.37(+0.77%) |
Nov 15, 2016 | 47.07 | 47.91 | 47.06 | 47.72 | 832,546 | +0.04(+0.09%) |
Nov 14, 2016 | 47.46 | 47.76 | 47.19 | 47.68 | 1,406,612 | +0.30(+0.63%) |
Nov 11, 2016 | 47.58 | 47.92 | 47.06 | 47.38 | 1,538,424 | -0.27(-0.57%) |
Nov 10, 2016 | 48.08 | 49.00 | 47.44 | 47.65 | 1,881,171 | -0.30(-0.62%) |
Nov 09, 2016 | 49.56 | 50.24 | 46.48 | 47.95 | 4,785,107 | -2.70(-5.33%) |
Nov 08, 2016 | 50.01 | 50.70 | 49.73 | 50.65 | 1,092,783 | +0.62(+1.24%) |
Nov 07, 2016 | 50.47 | 50.71 | 49.87 | 50.03 | 1,479,943 | +0.24(+0.49%) |
Nov 04, 2016 | 49.34 | 50.39 | 48.89 | 49.79 | 984,074 | +0.35(+0.70%) |
Nov 03, 2016 | 49.00 | 49.51 | 48.77 | 49.44 | 814,382 | +0.51(+1.04%) |
Nov 02, 2016 | 49.06 | 49.39 | 48.77 | 48.93 | 1,110,077 | -0.21(-0.43%) |
Nov 01, 2016 | 49.34 | 49.39 | 48.68 | 49.14 | 928,392 | -0.08(-0.17%) |
Oct 31, 2016 | 49.48 | 49.50 | 49.09 | 49.22 | 848,644 | -0.10(-0.20%) |
Oct 28, 2016 | 49.26 | 49.88 | 48.98 | 49.32 | 1,021,398 | +0.01(+0.03%) |
Oct 27, 2016 | 49.44 | 49.47 | 48.66 | 49.31 | 1,203,090 | -0.00(-0.01%) |
Oct 26, 2016 | 48.95 | 49.49 | 48.41 | 49.31 | 1,490,527 | +0.26(+0.54%) |
Oct 25, 2016 | 49.84 | 49.84 | 48.84 | 49.05 | 1,829,379 | -0.78(-1.57%) |
Oct 24, 2016 | 49.87 | 50.44 | 49.22 | 49.83 | 2,244,910 | +0.54(+1.10%) |
Oct 21, 2016 | 49.39 | 49.43 | 48.81 | 49.29 | 1,710,946 | -0.19(-0.38%) |
Oct 20, 2016 | 49.61 | 50.12 | 49.38 | 49.48 | 1,290,723 | -0.32(-0.65%) |
Oct 19, 2016 | 50.21 | 50.40 | 49.65 | 49.80 | 1,829,193 | -0.41(-0.81%) |
Oct 18, 2016 | 50.58 | 50.63 | 49.84 | 50.21 | 940,061 | +0.18(+0.36%) |
Oct 17, 2016 | 50.09 | 50.27 | 49.90 | 50.02 | 1,154,996 | -0.25(-0.49%) |
Oct 14, 2016 | 50.47 | 50.72 | 50.00 | 50.27 | 950,271 | -0.03(-0.05%) |
Oct 13, 2016 | 49.76 | 50.54 | 49.26 | 50.30 | 1,036,413 | -0.03(-0.06%) |
Oct 12, 2016 | 49.80 | 50.43 | 49.42 | 50.33 | 982,240 | +0.56(+1.12%) |
Oct 11, 2016 | 51.12 | 51.28 | 49.55 | 49.77 | 1,562,165 | -1.50(-2.92%) |
Oct 10, 2016 | 51.91 | 52.35 | 51.19 | 51.27 | 993,873 | -0.40(-0.77%) |
Oct 07, 2016 | 52.02 | 52.44 | 51.36 | 51.66 | 1,774,832 | -0.28(-0.53%) |
Oct 06, 2016 | 50.85 | 51.97 | 50.85 | 51.94 | 2,177,844 | +0.85(+1.67%) |
Oct 05, 2016 | 49.96 | 51.17 | 49.79 | 51.09 | 1,676,380 | +1.12(+2.25%) |
Oct 04, 2016 | 50.64 | 51.08 | 49.85 | 49.96 | 1,740,371 | -0.86(-1.69%) |