Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 57.55 | 57.55 | 56.29 | 56.29 | 82,615 | -1.18(-2.05%) |
Sep 28, 2017 | 57.42 | 57.94 | 56.81 | 57.46 | 63,912 | -0.09(-0.15%) |
Sep 27, 2017 | 56.72 | 57.77 | 56.46 | 57.55 | 146,882 | +0.70(+1.23%) |
Sep 26, 2017 | 56.64 | 57.03 | 56.24 | 56.85 | 82,625 | +0.44(+0.77%) |
Sep 25, 2017 | 56.37 | 56.90 | 56.20 | 56.42 | 78,574 | -0.04(-0.08%) |
Sep 22, 2017 | 57.25 | 57.68 | 56.33 | 56.46 | 80,060 | -0.78(-1.37%) |
Sep 21, 2017 | 57.07 | 57.51 | 56.80 | 57.25 | 59,527 | +0.13(+0.23%) |
Sep 20, 2017 | 56.94 | 57.42 | 56.94 | 57.11 | 87,802 | +0.17(+0.31%) |
Sep 19, 2017 | 57.72 | 57.72 | 56.64 | 56.94 | 92,414 | -0.78(-1.36%) |
Sep 18, 2017 | 57.77 | 57.79 | 57.25 | 57.72 | 88,746 | +0.04(+0.08%) |
Sep 15, 2017 | 57.33 | 57.68 | 56.94 | 57.68 | 219,001 | +0.57(+0.99%) |
Sep 14, 2017 | 56.24 | 57.11 | 55.98 | 57.11 | 71,378 | +0.87(+1.55%) |
Sep 13, 2017 | 56.33 | 56.59 | 55.85 | 56.24 | 80,162 | +0.09(+0.16%) |
Sep 12, 2017 | 56.81 | 56.81 | 55.85 | 56.16 | 51,958 | -0.61(-1.07%) |
Sep 11, 2017 | 56.16 | 56.90 | 56.16 | 56.77 | 54,916 | +0.61(+1.09%) |
Sep 08, 2017 | 55.63 | 56.50 | 55.55 | 56.16 | 45,383 | +0.30(+0.55%) |
Sep 07, 2017 | 55.76 | 56.16 | 55.59 | 55.85 | 49,896 | +0.35(+0.63%) |
Sep 06, 2017 | 55.81 | 55.94 | 55.42 | 55.50 | 38,241 | -0.09(-0.16%) |
Sep 05, 2017 | 55.46 | 56.16 | 55.42 | 55.59 | 54,176 | -0.04(-0.08%) |
Sep 01, 2017 | 55.46 | 55.63 | 55.07 | 55.63 | 44,693 | +0.22(+0.39%) |
Aug 31, 2017 | 55.46 | 56.03 | 55.24 | 55.42 | 63,394 | -0.09(-0.16%) |
Aug 30, 2017 | 55.63 | 55.76 | 55.20 | 55.50 | 47,693 | -0.15(-0.28%) |
Aug 29, 2017 | 55.48 | 55.87 | 55.40 | 55.66 | 49,953 | +0.17(+0.31%) |
Aug 28, 2017 | 55.44 | 55.79 | 55.31 | 55.48 | 55,832 | +0.04(+0.08%) |
Aug 25, 2017 | 55.70 | 55.83 | 55.40 | 55.44 | 38,647 | -0.13(-0.23%) |
Aug 24, 2017 | 56.13 | 56.13 | 55.48 | 55.57 | 55,931 | -0.52(-0.93%) |
Aug 23, 2017 | 56.22 | 56.31 | 55.77 | 56.09 | 60,797 | -0.39(-0.69%) |
Aug 22, 2017 | 55.53 | 56.48 | 55.40 | 56.48 | 76,061 | +1.08(+1.96%) |
Aug 21, 2017 | 55.14 | 56.13 | 55.09 | 55.40 | 61,410 | +0.22(+0.39%) |
Aug 18, 2017 | 54.49 | 55.18 | 53.76 | 55.18 | 86,281 | +0.39(+0.71%) |
Aug 17, 2017 | 55.44 | 55.61 | 54.70 | 54.79 | 59,577 | -0.87(-1.56%) |
Aug 16, 2017 | 55.57 | 56.00 | 55.35 | 55.66 | 57,156 | +0.30(+0.55%) |
Aug 15, 2017 | 56.00 | 56.22 | 55.35 | 55.35 | 67,444 | -0.82(-1.47%) |
Aug 14, 2017 | 56.26 | 56.26 | 55.53 | 56.18 | 60,877 | +0.30(+0.54%) |
Aug 11, 2017 | 56.65 | 56.65 | 55.35 | 55.87 | 65,975 | -1.00(-1.75%) |
Aug 10, 2017 | 56.26 | 57.09 | 56.22 | 56.87 | 58,688 | +0.17(+0.31%) |
Aug 09, 2017 | 57.65 | 57.65 | 56.61 | 56.70 | 39,501 | -1.08(-1.88%) |
Aug 08, 2017 | 57.13 | 58.00 | 56.78 | 57.78 | 62,107 | +0.61(+1.06%) |
Aug 07, 2017 | 56.52 | 57.28 | 56.52 | 57.17 | 49,339 | +0.39(+0.69%) |
Aug 04, 2017 | 57.48 | 57.69 | 56.65 | 56.78 | 59,635 | -1.00(-1.73%) |
Aug 03, 2017 | 57.87 | 58.00 | 57.39 | 57.78 | 50,631 | +0.04(+0.08%) |
Aug 02, 2017 | 57.78 | 58.26 | 57.13 | 57.74 | 50,388 | +0.00(+0.00%) |
Aug 01, 2017 | 57.91 | 58.26 | 57.48 | 57.74 | 68,838 | +0.04(+0.08%) |
Jul 31, 2017 | 57.65 | 58.00 | 57.43 | 57.69 | 72,341 | +0.04(+0.08%) |
Jul 28, 2017 | 57.95 | 57.95 | 57.35 | 57.65 | 50,310 | -0.26(-0.45%) |
Jul 27, 2017 | 58.65 | 58.65 | 57.61 | 57.91 | 82,141 | -0.69(-1.18%) |
Jul 26, 2017 | 58.91 | 59.56 | 58.08 | 58.60 | 523,014 | -0.26(-0.44%) |
Jul 25, 2017 | 55.79 | 59.30 | 55.79 | 58.87 | 334,643 | +3.42(+6.18%) |
Jul 24, 2017 | 56.35 | 56.35 | 55.01 | 55.44 | 45,862 | -0.78(-1.39%) |
Jul 21, 2017 | 56.48 | 56.70 | 55.92 | 56.22 | 89,828 | +0.13(+0.23%) |
Jul 20, 2017 | 56.09 | 54.96 | 56.09 | 40,539 | +1.00(+1.81%) | |
Jul 19, 2017 | 54.79 | 55.09 | 54.75 | 55.09 | 24,661 | +0.26(+0.47%) |
Jul 18, 2017 | 54.53 | 55.01 | 54.44 | 54.83 | 53,611 | +0.26(+0.48%) |
Jul 17, 2017 | 54.53 | 54.66 | 54.10 | 54.57 | 68,045 | +0.09(+0.16%) |
Jul 14, 2017 | 54.36 | 54.83 | 54.36 | 54.49 | 48,700 | +0.13(+0.24%) |
Jul 13, 2017 | 54.96 | 55.05 | 54.05 | 54.36 | 43,191 | -0.74(-1.34%) |
Jul 12, 2017 | 54.70 | 55.22 | 54.70 | 55.09 | 52,469 | +0.78(+1.44%) |
Jul 11, 2017 | 54.27 | 54.88 | 53.58 | 54.31 | 69,032 | +0.13(+0.24%) |
Jul 10, 2017 | 55.09 | 55.09 | 54.14 | 54.18 | 40,572 | -0.74(-1.34%) |
Jul 07, 2017 | 54.44 | 55.05 | 54.44 | 54.92 | 42,728 | +0.56(+1.04%) |
Jul 06, 2017 | 54.36 | 54.83 | 54.18 | 54.36 | 64,806 | -0.39(-0.71%) |
Jul 05, 2017 | 55.18 | 55.18 | 54.27 | 54.75 | 87,962 | -0.39(-0.71%) |
Jul 03, 2017 | 55.92 | 55.96 | 55.09 | 55.14 | 31,998 | -0.65(-1.17%) |
Jun 30, 2017 | 55.70 | 56.26 | 55.57 | 55.79 | 73,463 | +0.17(+0.31%) |
Jun 29, 2017 | 56.31 | 56.31 | 55.31 | 55.61 | 54,461 | -0.78(-1.38%) |
Jun 28, 2017 | 56.52 | 57.09 | 56.26 | 56.39 | 59,812 | +0.04(+0.08%) |
Jun 27, 2017 | 57.65 | 57.69 | 56.26 | 56.35 | 89,963 | -1.30(-2.26%) |
Jun 26, 2017 | 57.52 | 58.00 | 57.35 | 57.65 | 62,573 | +0.17(+0.30%) |
Jun 23, 2017 | 57.82 | 57.93 | 57.35 | 57.48 | 148,947 | -0.30(-0.53%) |
Jun 22, 2017 | 57.82 | 58.13 | 57.65 | 57.78 | 42,960 | -0.04(-0.07%) |
Jun 21, 2017 | 58.34 | 58.48 | 57.78 | 57.82 | 55,471 | -0.43(-0.74%) |
Jun 20, 2017 | 58.39 | 58.56 | 58.00 | 58.26 | 57,930 | -0.26(-0.44%) |
Jun 19, 2017 | 59.04 | 59.13 | 58.34 | 58.52 | 58,334 | -0.43(-0.74%) |
Jun 16, 2017 | 58.82 | 59.34 | 58.65 | 58.95 | 310,526 | -0.43(-0.73%) |
Jun 15, 2017 | 58.78 | 59.47 | 58.74 | 59.39 | 64,528 | +0.48(+0.81%) |
Jun 14, 2017 | 58.78 | 59.30 | 58.56 | 58.91 | 66,136 | +0.39(+0.67%) |
Jun 13, 2017 | 58.34 | 58.74 | 58.17 | 58.52 | 73,690 | -0.09(-0.15%) |
Jun 12, 2017 | 59.13 | 59.47 | 58.04 | 58.60 | 78,303 | -0.26(-0.44%) |
Jun 09, 2017 | 57.95 | 59.00 | 57.74 | 58.87 | 91,546 | +0.95(+1.65%) |
Jun 08, 2017 | 57.78 | 58.04 | 57.33 | 57.91 | 75,247 | +0.13(+0.22%) |
Jun 07, 2017 | 57.35 | 57.82 | 57.27 | 57.78 | 59,464 | +0.48(+0.83%) |
Jun 06, 2017 | 57.26 | 57.74 | 56.96 | 57.30 | 61,608 | -0.30(-0.53%) |
Jun 05, 2017 | 57.95 | 58.69 | 57.56 | 57.61 | 66,663 | -0.65(-1.12%) |
Jun 02, 2017 | 57.26 | 59.00 | 57.26 | 58.26 | 107,773 | +1.04(+1.82%) |
Jun 01, 2017 | 56.35 | 57.30 | 56.20 | 57.22 | 83,649 | +0.78(+1.38%) |
May 31, 2017 | 56.31 | 56.63 | 56.00 | 56.44 | 71,729 | +0.26(+0.46%) |
May 30, 2017 | 55.61 | 56.26 | 55.57 | 56.18 | 50,198 | +0.44(+0.79%) |
May 26, 2017 | 56.04 | 56.23 | 55.65 | 55.74 | 51,809 | -0.30(-0.54%) |
May 25, 2017 | 55.74 | 56.36 | 55.60 | 56.04 | 61,801 | +0.60(+1.09%) |
May 24, 2017 | 55.48 | 55.87 | 55.35 | 55.44 | 42,797 | +0.13(+0.23%) |
May 23, 2017 | 54.92 | 55.44 | 54.92 | 55.31 | 80,651 | +0.43(+0.79%) |
May 22, 2017 | 54.83 | 55.57 | 54.27 | 54.87 | 126,420 | +0.17(+0.32%) |
May 19, 2017 | 54.62 | 55.00 | 54.01 | 54.70 | 108,501 | +0.09(+0.16%) |
May 18, 2017 | 55.26 | 55.31 | 54.53 | 54.62 | 119,378 | -0.47(-0.86%) |
May 17, 2017 | 54.96 | 55.52 | 54.83 | 55.09 | 84,082 | -0.26(-0.47%) |
May 16, 2017 | 55.91 | 55.91 | 55.26 | 55.35 | 54,728 | -0.65(-1.16%) |
May 15, 2017 | 55.74 | 56.30 | 55.65 | 56.00 | 48,800 | +0.43(+0.78%) |
May 12, 2017 | 55.39 | 55.82 | 55.22 | 55.57 | 62,357 | +0.13(+0.23%) |
May 11, 2017 | 55.26 | 55.57 | 54.83 | 55.44 | 51,901 | +0.04(+0.08%) |
May 10, 2017 | 55.26 | 55.65 | 55.05 | 55.39 | 75,300 | +0.17(+0.31%) |
May 09, 2017 | 55.78 | 55.78 | 54.92 | 55.22 | 86,810 | -0.65(-1.16%) |
May 08, 2017 | 55.95 | 56.17 | 55.31 | 55.87 | 51,235 | -0.13(-0.23%) |
May 05, 2017 | 55.78 | 56.08 | 55.48 | 56.00 | 73,863 | +0.26(+0.46%) |
May 04, 2017 | 55.26 | 55.82 | 55.05 | 55.74 | 62,387 | +0.52(+0.94%) |
May 03, 2017 | 54.96 | 55.52 | 54.70 | 55.22 | 86,416 | -0.04(-0.08%) |
May 02, 2017 | 55.35 | 55.78 | 55.09 | 55.26 | 85,275 | -0.04(-0.08%) |
May 01, 2017 | 55.65 | 55.65 | 55.05 | 55.31 | 96,163 | -0.17(-0.31%) |
Apr 28, 2017 | 55.87 | 56.47 | 55.31 | 55.48 | 96,863 | -0.39(-0.70%) |
Apr 27, 2017 | 56.21 | 56.82 | 55.69 | 55.87 | 72,051 | -0.17(-0.31%) |
Apr 26, 2017 | 55.18 | 56.38 | 54.83 | 56.04 | 538,599 | +0.91(+1.64%) |
Apr 25, 2017 | 56.43 | 56.43 | 54.62 | 55.13 | 434,311 | -1.29(-2.29%) |
Apr 24, 2017 | 56.56 | 57.03 | 56.17 | 56.43 | 120,802 | +0.35(+0.62%) |
Apr 21, 2017 | 55.52 | 56.26 | 55.35 | 56.08 | 118,448 | +0.43(+0.78%) |
Apr 20, 2017 | 55.95 | 55.95 | 55.09 | 55.65 | 110,686 | -0.09(-0.15%) |
Apr 19, 2017 | 56.34 | 56.34 | 55.52 | 55.74 | 74,178 | -0.43(-0.77%) |
Apr 18, 2017 | 55.91 | 56.38 | 55.72 | 56.17 | 61,502 | +0.13(+0.23%) |
Apr 17, 2017 | 55.69 | 56.13 | 55.69 | 56.04 | 84,411 | +0.39(+0.70%) |
Apr 13, 2017 | 56.60 | 56.64 | 55.61 | 55.65 | 142,054 | -1.12(-1.98%) |
Apr 12, 2017 | 56.13 | 56.82 | 55.61 | 56.77 | 58,669 | +0.56(+1.00%) |
Apr 11, 2017 | 55.61 | 56.60 | 55.61 | 56.21 | 80,177 | +0.39(+0.70%) |
Apr 10, 2017 | 55.91 | 55.91 | 55.22 | 55.82 | 55,389 | +0.00(+0.00%) |
Apr 07, 2017 | 55.78 | 56.34 | 55.69 | 55.82 | 89,236 | -0.04(-0.08%) |
Apr 06, 2017 | 55.69 | 56.00 | 55.31 | 55.87 | 91,506 | +0.04(+0.08%) |
Apr 05, 2017 | 56.43 | 56.77 | 55.31 | 55.82 | 143,166 | -0.39(-0.69%) |
Apr 04, 2017 | 55.48 | 56.32 | 55.44 | 56.21 | 94,116 | +0.65(+1.16%) |
Apr 03, 2017 | 56.21 | 56.30 | 55.52 | 55.57 | 169,827 | -0.52(-0.92%) |
Mar 31, 2017 | 56.64 | 57.16 | 56.00 | 56.08 | 148,199 | -0.35(-0.61%) |
Mar 30, 2017 | 56.64 | 56.69 | 55.52 | 56.43 | 114,742 | -0.22(-0.38%) |
Mar 29, 2017 | 57.46 | 57.68 | 56.56 | 56.64 | 915,685 | -1.08(-1.87%) |
Mar 28, 2017 | 54.75 | 57.98 | 54.72 | 57.72 | 372,781 | +3.11(+5.69%) |
Mar 27, 2017 | 53.80 | 54.79 | 53.67 | 54.62 | 84,741 | +0.35(+0.64%) |
Mar 24, 2017 | 54.23 | 54.75 | 54.18 | 54.27 | 55,687 | +0.09(+0.16%) |
Mar 23, 2017 | 53.75 | 55.05 | 53.62 | 54.18 | 67,223 | +0.39(+0.72%) |
Mar 22, 2017 | 53.80 | 54.18 | 53.36 | 53.80 | 69,126 | +0.13(+0.24%) |
Mar 21, 2017 | 53.84 | 54.23 | 53.28 | 53.67 | 93,779 | +0.04(+0.08%) |
Mar 20, 2017 | 54.06 | 54.10 | 53.47 | 53.62 | 68,457 | -0.39(-0.72%) |
Mar 17, 2017 | 53.36 | 54.53 | 53.36 | 54.01 | 273,037 | +0.30(+0.56%) |
Mar 16, 2017 | 53.97 | 54.53 | 52.98 | 53.71 | 113,123 | -0.35(-0.64%) |
Mar 15, 2017 | 52.98 | 54.25 | 52.63 | 54.06 | 104,712 | +1.47(+2.79%) |
Mar 14, 2017 | 53.28 | 53.41 | 52.07 | 52.59 | 75,686 | -1.08(-2.01%) |
Mar 13, 2017 | 52.93 | 53.75 | 52.93 | 53.67 | 67,801 | +0.47(+0.89%) |
Mar 10, 2017 | 52.98 | 53.45 | 52.46 | 53.19 | 102,855 | +0.35(+0.65%) |
Mar 09, 2017 | 53.19 | 53.67 | 52.67 | 52.85 | 70,899 | -0.52(-0.97%) |
Mar 08, 2017 | 54.87 | 54.87 | 53.36 | 53.36 | 63,695 | -1.55(-2.83%) |
Mar 07, 2017 | 54.87 | 55.39 | 54.70 | 54.92 | 60,374 | -0.26(-0.47%) |
Mar 06, 2017 | 55.00 | 55.52 | 54.87 | 55.18 | 56,566 | -0.22(-0.39%) |
Mar 03, 2017 | 56.13 | 56.13 | 54.79 | 55.39 | 95,972 | -0.65(-1.15%) |
Mar 02, 2017 | 55.87 | 56.38 | 55.39 | 56.04 | 58,451 | +0.17(+0.31%) |
Mar 01, 2017 | 55.44 | 56.17 | 55.00 | 55.87 | 146,001 | +0.69(+1.25%) |
Feb 28, 2017 | 55.52 | 55.87 | 54.79 | 55.18 | 115,267 | -0.65(-1.16%) |
Feb 27, 2017 | 55.52 | 55.95 | 54.84 | 55.82 | 154,630 | +0.05(+0.09%) |
Feb 24, 2017 | 54.66 | 55.97 | 54.66 | 55.77 | 126,232 | +1.07(+1.96%) |
Feb 23, 2017 | 53.76 | 55.04 | 53.03 | 54.70 | 1,074,779 | +1.07(+2.00%) |
Feb 22, 2017 | 54.53 | 54.57 | 53.16 | 53.63 | 258,776 | -1.42(-2.57%) |
Feb 21, 2017 | 54.49 | 55.26 | 54.10 | 55.04 | 75,359 | +0.56(+1.02%) |
Feb 17, 2017 | 54.49 | 54.49 | 54.49 | 0 | +0.04(+0.08%) | |
Feb 16, 2017 | 53.84 | 54.57 | 53.84 | 54.44 | 44,222 | +0.47(+0.88%) |
Feb 15, 2017 | 53.80 | 54.01 | 53.37 | 53.97 | 47,679 | -0.26(-0.48%) |
Feb 14, 2017 | 54.14 | 54.27 | 53.46 | 54.23 | 93,212 | -0.21(-0.39%) |
Feb 13, 2017 | 54.70 | 54.83 | 54.06 | 54.44 | 77,239 | -0.09(-0.16%) |
Feb 10, 2017 | 53.84 | 54.62 | 53.46 | 54.53 | 66,157 | +0.82(+1.52%) |
Feb 09, 2017 | 53.41 | 53.89 | 53.41 | 53.71 | 59,511 | +0.13(+0.24%) |
Feb 08, 2017 | 53.76 | 54.27 | 53.24 | 53.58 | 79,742 | -0.17(-0.32%) |
Feb 07, 2017 | 53.84 | 54.06 | 53.28 | 53.76 | 78,876 | +0.04(+0.08%) |
Feb 06, 2017 | 53.84 | 53.97 | 53.45 | 53.71 | 54,646 | -0.13(-0.24%) |
Feb 03, 2017 | 54.06 | 54.14 | 53.63 | 53.84 | 64,504 | +0.21(+0.40%) |
Feb 02, 2017 | 53.76 | 53.91 | 53.24 | 53.63 | 73,131 | +0.00(+0.00%) |
Feb 01, 2017 | 54.87 | 54.87 | 53.35 | 53.63 | 78,098 | -1.03(-1.89%) |
Jan 31, 2017 | 53.67 | 54.87 | 53.54 | 54.66 | 96,580 | +0.86(+1.60%) |
Jan 30, 2017 | 54.66 | 55.13 | 53.63 | 53.80 | 71,222 | -1.03(-1.88%) |
Jan 27, 2017 | 54.79 | 55.00 | 54.40 | 54.83 | 72,917 | +0.04(+0.08%) |
Jan 26, 2017 | 55.17 | 55.34 | 54.19 | 54.79 | 102,344 | -0.34(-0.62%) |
Jan 25, 2017 | 56.03 | 56.55 | 54.92 | 55.13 | 849,431 | -0.82(-1.46%) |
Jan 24, 2017 | 52.38 | 56.16 | 51.87 | 55.95 | 325,198 | +3.86(+7.42%) |
Jan 23, 2017 | 51.95 | 52.60 | 51.78 | 52.08 | 72,623 | -0.13(-0.25%) |
Jan 20, 2017 | 52.08 | 52.38 | 51.95 | 52.21 | 106,020 | +0.17(+0.33%) |
Jan 19, 2017 | 53.41 | 53.41 | 52.00 | 52.04 | 62,159 | -1.63(-3.04%) |
Jan 18, 2017 | 53.50 | 53.89 | 53.37 | 53.67 | 90,686 | +0.13(+0.24%) |
Jan 17, 2017 | 53.93 | 54.01 | 53.37 | 53.54 | 80,571 | -0.26(-0.48%) |
Jan 13, 2017 | 53.80 | 53.80 | 53.80 | 0 | +0.17(+0.32%) | |
Jan 12, 2017 | 54.62 | 54.83 | 53.24 | 53.63 | 127,803 | -1.07(-1.96%) |
Jan 11, 2017 | 54.79 | 55.09 | 54.36 | 54.70 | 93,143 | -0.17(-0.31%) |
Jan 10, 2017 | 54.31 | 55.09 | 54.14 | 54.87 | 104,935 | +0.34(+0.63%) |
Jan 09, 2017 | 55.69 | 55.77 | 54.36 | 54.53 | 88,926 | -0.94(-1.70%) |
Jan 06, 2017 | 55.34 | 55.95 | 55.22 | 55.47 | 59,971 | +0.04(+0.08%) |
Jan 05, 2017 | 56.29 | 56.29 | 55.34 | 55.43 | 53,759 | -0.82(-1.45%) |
Jan 04, 2017 | 55.04 | 56.55 | 54.96 | 56.25 | 120,317 | +1.29(+2.34%) |
Jan 03, 2017 | 56.03 | 56.03 | 54.67 | 54.96 | 125,766 | -1.12(-1.99%) |
Dec 30, 2016 | 56.07 | 56.07 | 56.07 | 0 | -0.17(-0.31%) | |
Dec 29, 2016 | 55.82 | 56.29 | 55.48 | 56.25 | 46,601 | +0.73(+1.31%) |
Dec 28, 2016 | 55.90 | 56.16 | 55.04 | 55.52 | 52,903 | -0.56(-1.00%) |
Dec 27, 2016 | 55.77 | 56.20 | 55.69 | 56.07 | 67,352 | +0.34(+0.62%) |
Dec 23, 2016 | 55.73 | 55.73 | 55.73 | 0 | +0.30(+0.54%) | |
Dec 22, 2016 | 55.30 | 55.69 | 54.80 | 55.43 | 66,046 | +0.13(+0.23%) |
Dec 21, 2016 | 55.86 | 56.68 | 55.26 | 55.30 | 70,978 | -0.77(-1.38%) |
Dec 20, 2016 | 56.20 | 56.55 | 55.69 | 56.07 | 108,806 | +0.09(+0.15%) |
Dec 19, 2016 | 55.95 | 56.59 | 55.82 | 55.99 | 88,960 | +0.00(+0.00%) |
Dec 16, 2016 | 56.12 | 56.93 | 55.86 | 55.99 | 409,828 | -0.04(-0.08%) |
Dec 15, 2016 | 55.26 | 56.42 | 55.08 | 56.03 | 126,567 | +1.07(+1.95%) |
Dec 14, 2016 | 56.29 | 56.89 | 54.92 | 54.96 | 80,236 | -1.29(-2.29%) |
Dec 13, 2016 | 56.46 | 57.41 | 56.03 | 56.25 | 125,163 | +0.09(+0.15%) |
Dec 12, 2016 | 54.31 | 56.42 | 52.00 | 56.16 | 126,581 | +0.90(+1.63%) |
Dec 09, 2016 | 54.06 | 55.39 | 54.06 | 55.26 | 122,406 | +0.75(+1.38%) |
Dec 08, 2016 | 52.47 | 54.53 | 52.38 | 54.51 | 134,977 | +1.70(+3.21%) |
Dec 07, 2016 | 51.95 | 53.07 | 51.87 | 52.81 | 100,267 | +0.86(+1.65%) |
Dec 06, 2016 | 51.61 | 52.38 | 51.31 | 51.95 | 82,349 | +0.26(+0.50%) |
Dec 05, 2016 | 51.18 | 51.70 | 50.66 | 51.70 | 72,148 | +0.77(+1.52%) |
Dec 02, 2016 | 51.01 | 51.65 | 50.66 | 50.92 | 44,560 | +0.13(+0.25%) |
Dec 01, 2016 | 50.71 | 51.39 | 49.98 | 50.79 | 75,607 | -0.04(-0.08%) |
Nov 30, 2016 | 52.04 | 52.25 | 50.54 | 50.84 | 112,683 | -1.67(-3.19%) |
Nov 29, 2016 | 52.25 | 53.03 | 51.48 | 52.51 | 87,014 | +0.22(+0.42%) |
Nov 28, 2016 | 51.69 | 53.49 | 51.69 | 52.29 | 231,988 | +0.64(+1.24%) |
Nov 25, 2016 | 50.24 | 51.69 | 50.24 | 51.65 | 118,070 | +1.07(+2.11%) |
Nov 23, 2016 | 50.58 | 50.58 | 50.58 | 0 | -2.73(-5.13%) | |
Nov 22, 2016 | 53.96 | 54.26 | 52.97 | 53.32 | 198,417 | -0.77(-1.42%) |
Nov 21, 2016 | 53.70 | 54.30 | 53.70 | 54.08 | 78,343 | +0.17(+0.32%) |
Nov 18, 2016 | 53.74 | 54.08 | 53.06 | 53.91 | 113,859 | +0.34(+0.64%) |
Nov 17, 2016 | 52.67 | 53.83 | 52.67 | 53.57 | 97,325 | +0.47(+0.88%) |
Nov 16, 2016 | 52.55 | 53.19 | 52.03 | 53.10 | 72,418 | +0.56(+1.06%) |
Nov 15, 2016 | 52.59 | 53.74 | 51.61 | 52.55 | 92,470 | +0.17(+0.33%) |
Nov 14, 2016 | 51.52 | 52.76 | 49.86 | 52.38 | 132,773 | +0.98(+1.91%) |
Nov 11, 2016 | 50.28 | 51.48 | 49.98 | 51.39 | 267,384 | +1.28(+2.56%) |
Nov 10, 2016 | 49.81 | 51.05 | 48.19 | 50.11 | 153,023 | +0.09(+0.17%) |
Nov 09, 2016 | 48.74 | 50.11 | 47.89 | 50.03 | 128,388 | +0.34(+0.69%) |
Nov 08, 2016 | 49.26 | 50.32 | 49.26 | 49.68 | 78,357 | +0.17(+0.35%) |
Nov 07, 2016 | 48.96 | 49.60 | 48.19 | 49.51 | 82,711 | +0.98(+2.02%) |
Nov 04, 2016 | 48.96 | 49.64 | 48.32 | 48.53 | 76,651 | +0.17(+0.35%) |
Nov 03, 2016 | 48.06 | 48.87 | 47.98 | 48.36 | 57,530 | +0.21(+0.44%) |
Nov 02, 2016 | 48.53 | 48.87 | 47.85 | 48.15 | 76,688 | -0.30(-0.62%) |
Nov 01, 2016 | 50.11 | 50.15 | 48.45 | 48.45 | 76,726 | -1.50(-2.99%) |
Oct 31, 2016 | 49.21 | 50.62 | 48.62 | 49.94 | 148,977 | +0.59(+1.19%) |
Oct 28, 2016 | 48.78 | 49.50 | 48.75 | 49.35 | 92,829 | +0.55(+1.12%) |
Oct 27, 2016 | 48.70 | 49.05 | 48.24 | 48.80 | 84,562 | +0.29(+0.60%) |
Oct 26, 2016 | 48.36 | 48.66 | 47.96 | 48.51 | 72,778 | +0.09(+0.18%) |
Oct 25, 2016 | 47.74 | 48.48 | 47.74 | 48.43 | 59,945 | +0.62(+1.30%) |
Oct 24, 2016 | 47.48 | 48.14 | 47.41 | 47.80 | 50,973 | +0.49(+1.03%) |
Oct 21, 2016 | 47.25 | 47.48 | 47.04 | 47.32 | 38,307 | -0.22(-0.47%) |
Oct 20, 2016 | 47.77 | 47.98 | 47.38 | 47.54 | 53,629 | -0.22(-0.47%) |
Oct 19, 2016 | 47.74 | 48.06 | 47.43 | 47.76 | 50,915 | +0.08(+0.16%) |
Oct 18, 2016 | 47.68 | 48.20 | 47.26 | 47.68 | 78,012 | +0.05(+0.11%) |
Oct 17, 2016 | 47.76 | 48.07 | 47.51 | 47.63 | 74,454 | +0.06(+0.13%) |
Oct 14, 2016 | 47.73 | 48.10 | 47.34 | 47.57 | 69,201 | -0.09(-0.20%) |
Oct 13, 2016 | 47.38 | 48.09 | 47.35 | 47.67 | 67,534 | +0.32(+0.69%) |
Oct 12, 2016 | 46.57 | 47.49 | 46.57 | 47.34 | 58,874 | +0.62(+1.33%) |
Oct 11, 2016 | 46.89 | 46.98 | 46.28 | 46.72 | 148,979 | -0.16(-0.35%) |
Oct 10, 2016 | 46.28 | 46.99 | 46.25 | 46.88 | 76,443 | +0.73(+1.59%) |
Oct 07, 2016 | 46.19 | 46.84 | 45.98 | 46.15 | 116,004 | +0.16(+0.35%) |
Oct 06, 2016 | 45.69 | 46.39 | 45.69 | 45.98 | 91,845 | -0.01(-0.02%) |
Oct 05, 2016 | 46.69 | 46.69 | 45.86 | 45.99 | 98,692 | -0.46(-0.99%) |
Oct 04, 2016 | 47.51 | 47.51 | 46.22 | 46.45 | 94,038 | -1.06(-2.23%) |