Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.06 | 41.89 | 40.89 | 41.00 | 613,994 | -0.05(-0.12%) |
Sep 28, 2017 | 41.82 | 41.96 | 40.96 | 41.05 | 636,639 | -0.86(-2.05%) |
Sep 27, 2017 | 42.65 | 42.65 | 41.90 | 41.91 | 492,360 | -0.60(-1.41%) |
Sep 26, 2017 | 42.11 | 42.74 | 41.89 | 42.51 | 475,669 | +0.52(+1.24%) |
Sep 25, 2017 | 43.17 | 43.30 | 41.88 | 41.99 | 480,808 | -0.86(-2.01%) |
Sep 22, 2017 | 41.96 | 42.99 | 41.88 | 42.85 | 525,214 | +0.69(+1.64%) |
Sep 21, 2017 | 42.20 | 42.61 | 41.83 | 42.16 | 395,045 | -0.13(-0.31%) |
Sep 20, 2017 | 42.06 | 42.38 | 41.88 | 42.29 | 406,543 | +0.20(+0.48%) |
Sep 19, 2017 | 42.51 | 42.71 | 41.75 | 42.09 | 381,021 | -0.33(-0.78%) |
Sep 18, 2017 | 41.69 | 42.49 | 41.58 | 42.42 | 768,243 | +0.74(+1.78%) |
Sep 15, 2017 | 41.27 | 42.16 | 41.03 | 41.68 | 688,920 | +0.24(+0.58%) |
Sep 14, 2017 | 41.89 | 41.96 | 41.21 | 41.44 | 352,181 | -0.46(-1.10%) |
Sep 13, 2017 | 42.25 | 42.38 | 41.76 | 41.90 | 412,592 | -0.54(-1.27%) |
Sep 12, 2017 | 42.39 | 42.59 | 41.90 | 42.44 | 335,841 | +0.35(+0.83%) |
Sep 11, 2017 | 41.75 | 42.61 | 41.70 | 42.09 | 453,592 | +0.57(+1.37%) |
Sep 08, 2017 | 41.38 | 42.69 | 41.37 | 41.52 | 704,961 | +0.65(+1.59%) |
Sep 07, 2017 | 41.20 | 41.20 | 40.66 | 40.87 | 293,968 | -0.24(-0.58%) |
Sep 06, 2017 | 40.70 | 41.23 | 40.26 | 41.11 | 297,139 | +0.47(+1.16%) |
Sep 05, 2017 | 41.43 | 41.65 | 40.51 | 40.64 | 480,094 | -0.81(-1.95%) |
Sep 01, 2017 | 40.16 | 41.98 | 40.16 | 41.45 | 675,201 | +1.44(+3.60%) |
Aug 31, 2017 | 39.58 | 40.26 | 39.37 | 40.01 | 994,984 | +0.52(+1.32%) |
Aug 30, 2017 | 40.15 | 40.15 | 39.34 | 39.49 | 856,122 | -0.70(-1.74%) |
Aug 29, 2017 | 39.71 | 40.41 | 39.54 | 40.19 | 240,366 | +0.15(+0.37%) |
Aug 28, 2017 | 39.95 | 40.15 | 39.75 | 40.04 | 186,003 | +0.02(+0.05%) |
Aug 25, 2017 | 40.15 | 40.36 | 39.91 | 40.02 | 188,801 | +0.01(+0.02%) |
Aug 24, 2017 | 39.85 | 40.46 | 39.70 | 40.01 | 316,864 | +0.29(+0.73%) |
Aug 23, 2017 | 40.12 | 40.25 | 39.56 | 39.72 | 611,900 | -0.67(-1.66%) |
Aug 22, 2017 | 40.33 | 40.78 | 40.27 | 40.39 | 416,098 | +0.11(+0.27%) |
Aug 21, 2017 | 40.06 | 40.40 | 39.74 | 40.28 | 396,937 | +0.20(+0.50%) |
Aug 18, 2017 | 39.99 | 40.27 | 39.76 | 40.08 | 435,435 | +0.01(+0.02%) |
Aug 17, 2017 | 40.46 | 40.64 | 39.80 | 40.07 | 670,908 | -0.45(-1.11%) |
Aug 16, 2017 | 40.33 | 41.00 | 40.30 | 40.52 | 813,535 | +0.15(+0.37%) |
Aug 15, 2017 | 40.69 | 40.70 | 39.89 | 40.37 | 660,693 | -0.23(-0.57%) |
Aug 14, 2017 | 40.29 | 40.73 | 40.09 | 40.60 | 1,004,603 | +0.53(+1.32%) |
Aug 11, 2017 | 40.28 | 40.53 | 39.80 | 40.07 | 478,537 | -0.14(-0.35%) |
Aug 10, 2017 | 40.32 | 40.79 | 39.71 | 40.21 | 843,820 | -0.09(-0.22%) |
Aug 09, 2017 | 39.57 | 41.33 | 39.57 | 40.30 | 1,333,745 | +0.10(+0.25%) |
Aug 08, 2017 | 40.54 | 40.75 | 39.96 | 40.20 | 1,304,985 | -0.51(-1.25%) |
Aug 07, 2017 | 40.60 | 41.30 | 40.46 | 40.71 | 1,081,433 | +0.03(+0.07%) |
Aug 04, 2017 | 40.89 | 41.12 | 40.50 | 40.68 | 493,798 | -0.04(-0.10%) |
Aug 03, 2017 | 40.37 | 40.97 | 40.24 | 40.72 | 895,229 | +0.49(+1.22%) |
Aug 02, 2017 | 42.30 | 42.37 | 40.05 | 40.23 | 1,505,005 | -1.91(-4.53%) |
Aug 01, 2017 | 42.00 | 42.41 | 41.69 | 42.14 | 984,013 | +0.46(+1.10%) |
Jul 31, 2017 | 42.19 | 42.20 | 41.59 | 41.68 | 654,632 | -0.52(-1.23%) |
Jul 28, 2017 | 42.38 | 42.76 | 42.08 | 42.20 | 438,398 | -0.45(-1.06%) |
Jul 27, 2017 | 43.18 | 43.18 | 41.70 | 42.65 | 593,526 | -0.13(-0.30%) |
Jul 26, 2017 | 43.30 | 43.74 | 42.67 | 42.78 | 508,146 | -0.43(-1.00%) |
Jul 25, 2017 | 42.67 | 43.39 | 42.43 | 43.21 | 683,799 | +0.72(+1.69%) |
Jul 24, 2017 | 42.15 | 42.68 | 41.90 | 42.49 | 431,255 | +0.14(+0.33%) |
Jul 21, 2017 | 42.26 | 42.76 | 42.20 | 42.35 | 600,473 | -0.21(-0.49%) |
Jul 20, 2017 | 42.46 | 42.86 | 42.23 | 42.56 | 595,617 | -0.01(-0.02%) |
Jul 19, 2017 | 42.60 | 42.95 | 42.36 | 42.57 | 966,364 | +0.24(+0.57%) |
Jul 18, 2017 | 42.47 | 42.70 | 41.68 | 42.33 | 961,667 | -0.07(-0.17%) |
Jul 17, 2017 | 42.68 | 42.96 | 41.60 | 42.40 | 2,693,842 | -0.28(-0.66%) |
Jul 14, 2017 | 41.84 | 43.94 | 41.32 | 42.68 | 11,986,366 | -8.32(-16.31%) |
Jul 13, 2017 | 50.30 | 51.26 | 50.00 | 51.00 | 1,152,279 | +0.56(+1.11%) |
Jul 12, 2017 | 49.50 | 50.57 | 49.25 | 50.44 | 414,323 | +1.17(+2.37%) |
Jul 11, 2017 | 49.33 | 49.38 | 48.85 | 49.27 | 439,636 | -0.17(-0.34%) |
Jul 10, 2017 | 49.20 | 49.79 | 48.77 | 49.44 | 299,354 | +0.14(+0.28%) |
Jul 07, 2017 | 48.84 | 49.53 | 48.84 | 49.30 | 297,207 | +0.65(+1.34%) |
Jul 06, 2017 | 48.87 | 49.35 | 48.32 | 48.65 | 293,968 | -0.63(-1.28%) |
Jul 05, 2017 | 49.32 | 49.94 | 48.84 | 49.28 | 330,306 | +0.07(+0.14%) |
Jul 03, 2017 | 50.02 | 50.63 | 49.12 | 49.21 | 225,829 | -0.74(-1.48%) |
Jun 30, 2017 | 50.23 | 50.39 | 49.61 | 49.95 | 340,241 | +0.14(+0.28%) |
Jun 29, 2017 | 50.85 | 50.99 | 49.50 | 49.81 | 469,349 | -1.06(-2.08%) |
Jun 28, 2017 | 49.68 | 51.24 | 49.47 | 50.87 | 618,357 | +1.40(+2.83%) |
Jun 27, 2017 | 49.47 | 50.35 | 49.23 | 49.47 | 386,563 | -0.17(-0.34%) |
Jun 26, 2017 | 49.86 | 50.87 | 49.44 | 49.64 | 449,809 | -0.34(-0.68%) |
Jun 23, 2017 | 49.76 | 50.00 | 48.96 | 49.98 | 464,911 | +0.39(+0.79%) |
Jun 22, 2017 | 49.51 | 49.85 | 48.69 | 49.59 | 391,102 | +0.22(+0.45%) |
Jun 21, 2017 | 49.08 | 50.10 | 49.00 | 49.37 | 401,362 | +0.70(+1.44%) |
Jun 20, 2017 | 49.58 | 50.06 | 48.64 | 48.67 | 465,710 | -0.30(-0.61%) |
Jun 19, 2017 | 49.00 | 49.15 | 48.53 | 48.97 | 286,946 | +0.40(+0.82%) |
Jun 16, 2017 | 48.41 | 49.00 | 48.16 | 48.57 | 409,351 | +0.03(+0.06%) |
Jun 15, 2017 | 48.00 | 48.67 | 47.75 | 48.54 | 370,868 | +0.15(+0.31%) |
Jun 14, 2017 | 49.68 | 49.68 | 48.09 | 48.39 | 469,009 | -0.44(-0.90%) |
Jun 13, 2017 | 48.03 | 49.15 | 48.03 | 48.83 | 591,504 | +0.81(+1.69%) |
Jun 12, 2017 | 46.95 | 48.05 | 46.15 | 48.02 | 602,008 | +0.73(+1.54%) |
Jun 09, 2017 | 48.51 | 48.59 | 46.91 | 47.29 | 721,783 | -1.37(-2.82%) |
Jun 08, 2017 | 47.50 | 48.71 | 47.11 | 48.66 | 502,590 | +1.05(+2.21%) |
Jun 07, 2017 | 48.50 | 49.00 | 47.55 | 47.61 | 498,184 | -1.09(-2.24%) |
Jun 06, 2017 | 48.88 | 48.98 | 48.13 | 48.70 | 337,508 | +0.01(+0.02%) |
Jun 05, 2017 | 48.75 | 49.35 | 48.44 | 48.69 | 539,985 | -0.26(-0.53%) |
Jun 02, 2017 | 49.00 | 49.35 | 48.56 | 48.95 | 664,797 | -0.04(-0.08%) |
Jun 01, 2017 | 49.37 | 49.53 | 48.69 | 48.99 | 467,896 | -0.02(-0.04%) |
May 31, 2017 | 48.87 | 49.30 | 48.55 | 49.01 | 934,578 | +0.02(+0.04%) |
May 30, 2017 | 48.72 | 49.37 | 48.46 | 48.99 | 840,572 | +0.00(+0.00%) |
May 26, 2017 | 49.00 | 49.31 | 48.64 | 48.99 | 794,537 | +0.12(+0.25%) |
May 25, 2017 | 49.20 | 49.53 | 48.52 | 48.87 | 994,456 | -0.13(-0.27%) |
May 24, 2017 | 48.00 | 49.03 | 47.63 | 49.00 | 1,020,380 | +1.01(+2.10%) |
May 23, 2017 | 46.30 | 48.02 | 46.16 | 47.99 | 967,081 | +1.58(+3.40%) |
May 22, 2017 | 46.45 | 47.22 | 46.34 | 46.41 | 1,015,407 | -0.25(-0.54%) |
May 19, 2017 | 46.78 | 47.39 | 46.14 | 46.66 | 632,293 | +0.20(+0.43%) |
May 18, 2017 | 46.54 | 47.40 | 45.97 | 46.46 | 677,770 | -0.26(-0.56%) |
May 17, 2017 | 48.31 | 48.38 | 46.71 | 46.72 | 996,404 | -1.67(-3.45%) |
May 16, 2017 | 48.30 | 48.89 | 47.27 | 48.39 | 1,450,215 | +0.57(+1.19%) |
May 15, 2017 | 50.35 | 50.35 | 47.31 | 47.82 | 4,598,354 | -0.47(-0.97%) |
May 12, 2017 | 50.00 | 50.13 | 48.21 | 48.29 | 5,655,073 | -6.86(-12.44%) |
May 11, 2017 | 55.55 | 55.63 | 53.81 | 55.15 | 1,333,085 | -0.10(-0.18%) |
May 10, 2017 | 54.79 | 55.58 | 54.75 | 55.25 | 633,619 | +0.46(+0.84%) |
May 09, 2017 | 54.61 | 55.61 | 54.14 | 54.79 | 604,131 | +0.29(+0.53%) |
May 08, 2017 | 54.00 | 54.61 | 53.80 | 54.50 | 456,979 | +0.29(+0.53%) |
May 05, 2017 | 53.76 | 54.71 | 53.00 | 54.21 | 560,070 | +0.52(+0.97%) |
May 04, 2017 | 52.28 | 53.79 | 51.83 | 53.69 | 531,603 | +1.72(+3.31%) |
May 03, 2017 | 53.12 | 53.49 | 51.77 | 51.97 | 362,579 | -1.30(-2.44%) |
May 02, 2017 | 53.47 | 53.56 | 52.82 | 53.27 | 290,364 | +0.09(+0.17%) |
May 01, 2017 | 52.97 | 53.55 | 52.97 | 53.18 | 287,027 | +0.27(+0.51%) |
Apr 28, 2017 | 53.60 | 53.62 | 52.18 | 52.91 | 314,030 | -1.00(-1.85%) |
Apr 27, 2017 | 53.02 | 54.04 | 52.67 | 53.91 | 443,247 | +1.25(+2.37%) |
Apr 26, 2017 | 52.76 | 53.30 | 52.48 | 52.66 | 210,027 | -0.10(-0.19%) |
Apr 25, 2017 | 52.53 | 53.16 | 52.53 | 52.76 | 219,793 | +0.15(+0.29%) |
Apr 24, 2017 | 52.66 | 53.00 | 52.02 | 52.61 | 219,691 | +0.73(+1.41%) |
Apr 21, 2017 | 52.04 | 52.50 | 51.60 | 51.88 | 443,757 | +0.02(+0.04%) |
Apr 20, 2017 | 52.55 | 52.55 | 51.47 | 51.86 | 272,044 | -0.56(-1.07%) |
Apr 19, 2017 | 52.77 | 53.13 | 52.22 | 52.42 | 266,068 | -0.11(-0.21%) |
Apr 18, 2017 | 52.87 | 53.21 | 52.03 | 52.53 | 301,844 | -0.35(-0.66%) |
Apr 17, 2017 | 52.00 | 52.91 | 51.96 | 52.88 | 295,006 | +0.93(+1.79%) |
Apr 13, 2017 | 52.90 | 53.26 | 51.90 | 51.95 | 622,562 | -1.10(-2.07%) |
Apr 12, 2017 | 52.80 | 53.29 | 52.13 | 53.05 | 512,009 | +0.21(+0.40%) |
Apr 11, 2017 | 52.68 | 53.08 | 52.43 | 52.84 | 717,532 | +0.19(+0.36%) |
Apr 10, 2017 | 52.17 | 53.07 | 52.17 | 52.65 | 407,214 | +0.49(+0.94%) |
Apr 07, 2017 | 51.66 | 52.32 | 51.42 | 52.16 | 303,707 | +0.47(+0.91%) |
Apr 06, 2017 | 51.51 | 51.78 | 51.17 | 51.69 | 411,404 | +0.07(+0.14%) |
Apr 05, 2017 | 51.17 | 51.99 | 51.09 | 51.62 | 498,533 | +0.65(+1.28%) |
Apr 04, 2017 | 51.17 | 51.39 | 50.70 | 50.97 | 324,408 | -0.09(-0.18%) |
Apr 03, 2017 | 51.12 | 51.46 | 50.22 | 51.06 | 500,598 | +0.19(+0.37%) |
Mar 31, 2017 | 51.55 | 51.75 | 50.78 | 50.87 | 318,287 | -0.46(-0.90%) |
Mar 30, 2017 | 51.72 | 52.45 | 50.75 | 51.33 | 796,657 | +1.18(+2.35%) |
Mar 29, 2017 | 50.77 | 51.49 | 50.08 | 50.15 | 736,720 | +1.11(+2.26%) |
Mar 28, 2017 | 48.98 | 49.41 | 48.24 | 49.04 | 276,830 | +0.00(+0.00%) |
Mar 27, 2017 | 48.27 | 49.19 | 47.61 | 49.04 | 168,725 | +0.26(+0.53%) |
Mar 24, 2017 | 48.56 | 49.36 | 48.48 | 48.78 | 149,419 | +0.23(+0.47%) |
Mar 23, 2017 | 48.87 | 49.20 | 48.38 | 48.55 | 337,999 | -0.18(-0.37%) |
Mar 22, 2017 | 49.12 | 49.74 | 48.11 | 48.73 | 377,118 | -0.70(-1.42%) |
Mar 21, 2017 | 50.80 | 50.98 | 49.25 | 49.43 | 453,041 | -1.37(-2.70%) |
Mar 20, 2017 | 50.81 | 51.60 | 50.58 | 50.80 | 329,586 | +0.08(+0.16%) |
Mar 17, 2017 | 50.41 | 50.86 | 49.88 | 50.72 | 459,429 | +0.14(+0.28%) |
Mar 16, 2017 | 50.11 | 50.64 | 50.05 | 50.58 | 212,045 | +0.58(+1.16%) |
Mar 15, 2017 | 49.96 | 50.30 | 49.42 | 50.00 | 317,567 | +0.03(+0.06%) |
Mar 14, 2017 | 50.62 | 50.90 | 49.80 | 49.97 | 222,194 | -1.03(-2.02%) |
Mar 13, 2017 | 50.03 | 51.23 | 50.03 | 51.00 | 367,108 | +0.88(+1.76%) |
Mar 10, 2017 | 49.90 | 50.40 | 49.72 | 50.12 | 241,572 | +0.29(+0.58%) |
Mar 09, 2017 | 49.70 | 50.25 | 49.50 | 49.83 | 349,326 | +0.09(+0.18%) |
Mar 08, 2017 | 49.09 | 50.05 | 48.51 | 49.74 | 412,855 | +0.45(+0.91%) |
Mar 07, 2017 | 50.26 | 50.26 | 48.81 | 49.29 | 526,876 | -1.14(-2.26%) |
Mar 06, 2017 | 50.98 | 51.09 | 50.33 | 50.43 | 261,343 | -0.77(-1.50%) |
Mar 03, 2017 | 50.63 | 51.64 | 50.34 | 51.20 | 527,420 | +0.36(+0.71%) |
Mar 02, 2017 | 51.94 | 51.94 | 50.76 | 50.84 | 472,275 | -0.80(-1.55%) |
Mar 01, 2017 | 50.32 | 52.46 | 50.28 | 51.64 | 831,420 | +1.06(+2.10%) |
Feb 28, 2017 | 50.46 | 50.65 | 50.06 | 50.58 | 461,523 | -0.02(-0.04%) |
Feb 27, 2017 | 50.45 | 50.82 | 50.02 | 50.60 | 459,181 | +0.07(+0.14%) |
Feb 24, 2017 | 50.01 | 50.77 | 49.91 | 50.53 | 601,278 | -0.04(-0.08%) |
Feb 23, 2017 | 51.05 | 51.25 | 49.93 | 50.57 | 476,332 | -0.46(-0.90%) |
Feb 22, 2017 | 51.85 | 52.15 | 50.75 | 51.03 | 391,066 | -1.15(-2.20%) |
Feb 21, 2017 | 52.60 | 53.09 | 52.00 | 52.18 | 460,589 | -0.37(-0.70%) |
Feb 17, 2017 | 52.55 | 52.55 | 52.55 | 0 | +0.95(+1.84%) | |
Feb 16, 2017 | 53.38 | 53.66 | 51.42 | 51.60 | 939,681 | -2.09(-3.89%) |
Feb 15, 2017 | 53.88 | 54.29 | 53.33 | 53.69 | 361,746 | -0.63(-1.16%) |
Feb 14, 2017 | 53.28 | 55.08 | 53.28 | 54.32 | 1,072,541 | +1.45(+2.74%) |
Feb 13, 2017 | 53.00 | 53.99 | 52.79 | 52.87 | 585,122 | +0.01(+0.02%) |
Feb 10, 2017 | 53.05 | 54.48 | 51.58 | 52.86 | 1,609,769 | -2.47(-4.46%) |
Feb 09, 2017 | 54.18 | 55.65 | 54.18 | 55.33 | 1,114,909 | +1.56(+2.90%) |
Feb 08, 2017 | 53.78 | 53.99 | 53.26 | 53.77 | 479,556 | -0.14(-0.26%) |
Feb 07, 2017 | 54.06 | 54.20 | 53.62 | 53.91 | 270,739 | -0.09(-0.17%) |
Feb 06, 2017 | 54.09 | 54.61 | 53.81 | 54.00 | 392,017 | +0.02(+0.04%) |
Feb 03, 2017 | 53.60 | 54.59 | 53.45 | 53.98 | 484,639 | +0.78(+1.47%) |
Feb 02, 2017 | 52.99 | 53.71 | 52.64 | 53.20 | 377,997 | +0.18(+0.34%) |
Feb 01, 2017 | 53.03 | 53.52 | 52.57 | 53.02 | 362,561 | -0.04(-0.08%) |
Jan 31, 2017 | 51.29 | 53.20 | 51.05 | 53.06 | 755,396 | +1.53(+2.97%) |
Jan 30, 2017 | 51.33 | 51.59 | 50.69 | 51.53 | 370,919 | -0.09(-0.17%) |
Jan 27, 2017 | 52.15 | 52.40 | 51.21 | 51.62 | 277,878 | -0.31(-0.60%) |
Jan 26, 2017 | 52.27 | 52.95 | 51.54 | 51.93 | 325,180 | -0.08(-0.15%) |
Jan 25, 2017 | 52.03 | 52.69 | 51.77 | 52.01 | 276,850 | +0.28(+0.54%) |
Jan 24, 2017 | 50.70 | 52.10 | 50.62 | 51.73 | 385,775 | +1.13(+2.23%) |
Jan 23, 2017 | 51.08 | 51.70 | 50.23 | 50.60 | 231,809 | -0.75(-1.46%) |
Jan 20, 2017 | 51.93 | 51.93 | 50.52 | 51.35 | 282,570 | -0.13(-0.25%) |
Jan 19, 2017 | 50.74 | 51.57 | 50.55 | 51.48 | 428,014 | +1.44(+2.88%) |
Jan 18, 2017 | 50.26 | 50.77 | 49.47 | 50.04 | 363,684 | -0.38(-0.75%) |
Jan 17, 2017 | 51.84 | 52.00 | 49.76 | 50.42 | 494,266 | -1.79(-3.43%) |
Jan 13, 2017 | 52.21 | 52.21 | 52.21 | 0 | +1.41(+2.78%) | |
Jan 12, 2017 | 51.08 | 51.30 | 50.25 | 50.80 | 321,115 | -0.42(-0.82%) |
Jan 11, 2017 | 50.40 | 51.81 | 50.40 | 51.22 | 409,659 | +0.80(+1.59%) |
Jan 10, 2017 | 50.26 | 50.95 | 49.21 | 50.42 | 562,788 | +0.70(+1.41%) |
Jan 09, 2017 | 48.80 | 50.19 | 48.55 | 49.72 | 709,747 | +1.28(+2.64%) |
Jan 06, 2017 | 47.80 | 48.66 | 47.56 | 48.44 | 366,785 | +0.78(+1.64%) |
Jan 05, 2017 | 47.30 | 48.59 | 47.01 | 47.66 | 482,272 | +0.68(+1.45%) |
Jan 04, 2017 | 46.54 | 47.12 | 46.22 | 46.98 | 254,266 | +0.82(+1.78%) |
Jan 03, 2017 | 45.98 | 46.86 | 45.61 | 46.16 | 285,457 | +0.66(+1.45%) |
Dec 30, 2016 | 45.50 | 45.50 | 45.50 | 0 | +0.07(+0.15%) | |
Dec 29, 2016 | 45.20 | 45.85 | 45.00 | 45.43 | 212,594 | +0.02(+0.04%) |
Dec 28, 2016 | 46.16 | 46.31 | 45.23 | 45.41 | 392,857 | -0.91(-1.96%) |
Dec 27, 2016 | 46.01 | 46.55 | 45.89 | 46.32 | 197,251 | +0.19(+0.41%) |
Dec 23, 2016 | 46.13 | 46.13 | 46.13 | 0 | +0.25(+0.54%) | |
Dec 22, 2016 | 45.86 | 46.39 | 44.77 | 45.88 | 732,049 | -0.35(-0.76%) |
Dec 21, 2016 | 47.02 | 47.03 | 45.19 | 46.23 | 701,889 | -0.67(-1.43%) |
Dec 20, 2016 | 47.48 | 47.74 | 46.55 | 46.90 | 354,992 | -0.59(-1.24%) |
Dec 19, 2016 | 47.40 | 48.19 | 47.10 | 47.49 | 350,923 | -0.32(-0.67%) |
Dec 16, 2016 | 47.82 | 47.87 | 47.16 | 47.81 | 335,942 | -0.01(-0.02%) |
Dec 15, 2016 | 48.24 | 48.60 | 47.69 | 47.82 | 367,036 | +0.32(+0.67%) |
Dec 14, 2016 | 47.86 | 48.07 | 47.17 | 47.50 | 456,484 | -0.39(-0.81%) |
Dec 13, 2016 | 47.73 | 48.88 | 47.55 | 47.89 | 692,133 | +0.22(+0.46%) |
Dec 12, 2016 | 47.56 | 47.95 | 46.55 | 47.67 | 527,849 | -0.16(-0.33%) |
Dec 09, 2016 | 48.04 | 48.86 | 47.52 | 47.83 | 537,377 | -0.28(-0.58%) |
Dec 08, 2016 | 49.21 | 49.63 | 47.86 | 48.11 | 572,953 | -0.90(-1.84%) |
Dec 07, 2016 | 48.91 | 49.72 | 48.20 | 49.01 | 500,849 | +0.03(+0.06%) |
Dec 06, 2016 | 49.96 | 50.57 | 48.80 | 48.98 | 343,896 | -0.80(-1.61%) |
Dec 05, 2016 | 48.81 | 50.00 | 48.78 | 49.78 | 301,519 | +1.26(+2.60%) |
Dec 02, 2016 | 48.26 | 49.77 | 48.19 | 48.52 | 467,218 | +0.13(+0.27%) |
Dec 01, 2016 | 51.16 | 51.65 | 48.00 | 48.39 | 706,366 | -2.62(-5.14%) |
Nov 30, 2016 | 51.79 | 52.30 | 50.83 | 51.01 | 258,815 | -0.15(-0.29%) |
Nov 29, 2016 | 50.51 | 51.99 | 50.51 | 51.16 | 321,814 | +0.43(+0.85%) |
Nov 28, 2016 | 51.58 | 52.34 | 50.50 | 50.73 | 425,425 | -1.21(-2.33%) |
Nov 25, 2016 | 52.57 | 52.57 | 51.60 | 51.94 | 198,854 | -0.43(-0.82%) |
Nov 23, 2016 | 52.37 | 52.37 | 52.37 | 0 | -0.54(-1.02%) | |
Nov 22, 2016 | 53.87 | 54.94 | 52.12 | 52.91 | 624,469 | -1.71(-3.13%) |
Nov 21, 2016 | 54.99 | 56.25 | 53.92 | 54.62 | 682,826 | +0.16(+0.29%) |
Nov 18, 2016 | 54.73 | 55.91 | 54.06 | 54.46 | 529,010 | +0.00(+0.00%) |
Nov 17, 2016 | 54.89 | 55.00 | 53.53 | 54.46 | 647,238 | -0.55(-1.00%) |
Nov 16, 2016 | 54.04 | 55.64 | 54.04 | 55.01 | 765,753 | +1.02(+1.89%) |
Nov 15, 2016 | 54.65 | 54.87 | 53.22 | 53.99 | 775,688 | +0.29(+0.54%) |
Nov 14, 2016 | 53.12 | 55.30 | 53.06 | 53.70 | 894,096 | +0.66(+1.24%) |
Nov 11, 2016 | 52.09 | 53.09 | 51.39 | 53.04 | 391,810 | +0.97(+1.86%) |
Nov 10, 2016 | 51.69 | 53.50 | 51.20 | 52.07 | 644,246 | +0.73(+1.42%) |
Nov 09, 2016 | 47.46 | 51.52 | 47.44 | 51.34 | 609,394 | +1.84(+3.72%) |
Nov 08, 2016 | 48.94 | 49.90 | 48.26 | 49.50 | 295,239 | +0.07(+0.14%) |
Nov 07, 2016 | 49.08 | 49.85 | 48.80 | 49.43 | 507,800 | +1.70(+3.56%) |
Nov 04, 2016 | 47.60 | 48.38 | 47.31 | 47.73 | 501,935 | -0.07(-0.15%) |
Nov 03, 2016 | 48.70 | 49.21 | 47.06 | 47.80 | 1,375,968 | +2.86(+6.36%) |
Nov 02, 2016 | 45.67 | 45.95 | 44.69 | 44.94 | 501,365 | -1.11(-2.41%) |
Nov 01, 2016 | 46.79 | 47.11 | 45.47 | 46.05 | 267,883 | -0.70(-1.50%) |
Oct 31, 2016 | 46.45 | 46.93 | 46.41 | 46.75 | 274,100 | +0.34(+0.73%) |
Oct 28, 2016 | 45.12 | 47.35 | 45.02 | 46.41 | 468,670 | +1.15(+2.54%) |
Oct 27, 2016 | 46.40 | 46.43 | 45.17 | 45.26 | 388,997 | -0.71(-1.54%) |
Oct 26, 2016 | 46.10 | 46.67 | 45.83 | 45.97 | 236,969 | -0.55(-1.18%) |
Oct 25, 2016 | 47.29 | 47.47 | 46.38 | 46.52 | 210,112 | -0.70(-1.48%) |
Oct 24, 2016 | 47.51 | 48.30 | 47.01 | 47.22 | 296,698 | +0.27(+0.58%) |
Oct 21, 2016 | 45.95 | 47.49 | 45.60 | 46.95 | 515,462 | +1.39(+3.05%) |
Oct 20, 2016 | 45.24 | 45.70 | 44.65 | 45.56 | 346,875 | +0.36(+0.80%) |
Oct 19, 2016 | 46.47 | 46.47 | 44.57 | 45.20 | 736,498 | -1.27(-2.73%) |
Oct 18, 2016 | 46.00 | 46.98 | 45.18 | 46.47 | 424,902 | +1.07(+2.36%) |
Oct 17, 2016 | 46.50 | 46.59 | 45.11 | 45.40 | 476,461 | -1.23(-2.64%) |
Oct 14, 2016 | 47.18 | 47.58 | 46.51 | 46.63 | 304,675 | -0.41(-0.87%) |
Oct 13, 2016 | 47.63 | 47.97 | 46.83 | 47.04 | 382,074 | -1.05(-2.18%) |
Oct 12, 2016 | 49.19 | 49.80 | 47.69 | 48.09 | 890,834 | -1.84(-3.69%) |
Oct 11, 2016 | 50.37 | 50.65 | 48.81 | 49.93 | 509,179 | -0.41(-0.81%) |
Oct 10, 2016 | 50.01 | 50.77 | 49.91 | 50.34 | 267,076 | +0.61(+1.23%) |
Oct 07, 2016 | 49.83 | 50.36 | 49.60 | 49.73 | 409,134 | -0.11(-0.22%) |
Oct 06, 2016 | 50.60 | 50.92 | 49.59 | 49.84 | 281,448 | -0.76(-1.50%) |
Oct 05, 2016 | 50.27 | 51.56 | 50.26 | 50.60 | 285,592 | +0.63(+1.26%) |
Oct 04, 2016 | 49.67 | 50.15 | 49.23 | 49.97 | 200,341 | +0.33(+0.66%) |