Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 60.59 | 60.65 | 58.12 | 58.39 | 338,667 | -2.26(-3.72%) |
Sep 28, 2017 | 57.65 | 60.79 | 57.52 | 60.65 | 771,715 | +4.13(+7.31%) |
Sep 27, 2017 | 55.79 | 56.91 | 55.77 | 56.52 | 358,191 | +1.09(+1.97%) |
Sep 26, 2017 | 55.23 | 55.60 | 54.76 | 55.43 | 259,558 | +0.36(+0.66%) |
Sep 25, 2017 | 54.85 | 55.31 | 54.68 | 55.06 | 205,285 | -0.11(-0.19%) |
Sep 22, 2017 | 55.23 | 55.46 | 55.09 | 55.17 | 150,302 | -0.10(-0.17%) |
Sep 21, 2017 | 55.93 | 56.24 | 55.17 | 55.26 | 136,143 | -0.64(-1.15%) |
Sep 20, 2017 | 56.15 | 56.36 | 55.78 | 55.90 | 215,134 | -0.09(-0.15%) |
Sep 19, 2017 | 55.73 | 56.69 | 55.59 | 55.99 | 221,837 | +0.43(+0.77%) |
Sep 18, 2017 | 55.25 | 56.23 | 55.06 | 55.56 | 218,670 | +0.41(+0.75%) |
Sep 15, 2017 | 55.32 | 55.64 | 54.53 | 55.15 | 314,762 | -0.05(-0.09%) |
Sep 14, 2017 | 54.86 | 55.41 | 54.57 | 55.20 | 124,877 | +0.15(+0.28%) |
Sep 13, 2017 | 54.40 | 55.75 | 54.30 | 55.04 | 285,146 | +0.48(+0.88%) |
Sep 12, 2017 | 54.52 | 54.84 | 54.41 | 54.57 | 150,878 | -0.57(-1.04%) |
Sep 11, 2017 | 55.24 | 55.24 | 54.60 | 55.14 | 108,010 | +0.14(+0.26%) |
Sep 08, 2017 | 54.50 | 55.35 | 54.39 | 55.00 | 221,400 | +0.30(+0.54%) |
Sep 07, 2017 | 55.12 | 55.12 | 54.00 | 54.70 | 199,676 | -0.38(-0.69%) |
Sep 06, 2017 | 55.55 | 55.56 | 55.08 | 55.08 | 291,637 | -0.32(-0.57%) |
Sep 05, 2017 | 54.83 | 55.49 | 54.78 | 55.40 | 215,100 | +0.53(+0.96%) |
Sep 01, 2017 | 55.05 | 55.21 | 54.52 | 54.87 | 135,479 | -0.07(-0.12%) |
Aug 31, 2017 | 54.35 | 55.14 | 54.05 | 54.94 | 215,132 | +0.63(+1.16%) |
Aug 30, 2017 | 53.94 | 54.59 | 53.88 | 54.31 | 182,251 | +0.37(+0.69%) |
Aug 29, 2017 | 53.12 | 54.17 | 53.09 | 53.93 | 194,924 | +0.17(+0.32%) |
Aug 28, 2017 | 53.19 | 53.85 | 52.96 | 53.76 | 196,916 | +0.62(+1.17%) |
Aug 25, 2017 | 53.53 | 53.69 | 53.08 | 53.14 | 140,528 | -0.22(-0.41%) |
Aug 24, 2017 | 53.46 | 53.64 | 53.18 | 53.36 | 149,474 | -0.21(-0.39%) |
Aug 23, 2017 | 53.79 | 53.92 | 53.40 | 53.57 | 159,248 | -0.38(-0.71%) |
Aug 22, 2017 | 53.99 | 54.05 | 53.15 | 53.95 | 196,155 | +0.25(+0.46%) |
Aug 21, 2017 | 53.59 | 53.88 | 53.17 | 53.70 | 194,720 | +0.42(+0.79%) |
Aug 18, 2017 | 52.94 | 53.48 | 52.79 | 53.28 | 234,129 | +0.10(+0.18%) |
Aug 17, 2017 | 54.45 | 54.63 | 53.19 | 53.19 | 213,869 | -0.89(-1.64%) |
Aug 16, 2017 | 54.04 | 54.22 | 53.62 | 54.08 | 140,781 | +0.10(+0.18%) |
Aug 15, 2017 | 54.95 | 54.95 | 53.68 | 53.98 | 155,677 | -0.59(-1.09%) |
Aug 14, 2017 | 54.51 | 55.25 | 54.26 | 54.57 | 171,268 | +0.89(+1.66%) |
Aug 11, 2017 | 53.63 | 54.08 | 52.66 | 53.69 | 154,732 | -0.43(-0.80%) |
Aug 10, 2017 | 54.01 | 54.71 | 53.50 | 54.12 | 230,719 | -0.96(-1.75%) |
Aug 09, 2017 | 55.17 | 55.56 | 54.86 | 55.08 | 145,183 | +0.19(+0.35%) |
Aug 08, 2017 | 55.83 | 55.96 | 54.79 | 54.89 | 174,716 | -0.53(-0.95%) |
Aug 07, 2017 | 55.16 | 56.20 | 55.15 | 55.41 | 230,722 | +0.05(+0.09%) |
Aug 04, 2017 | 54.91 | 55.49 | 54.20 | 55.37 | 206,513 | +0.32(+0.57%) |
Aug 03, 2017 | 57.48 | 57.56 | 54.67 | 55.05 | 272,606 | -2.78(-4.81%) |
Aug 02, 2017 | 57.74 | 58.08 | 57.15 | 57.83 | 158,333 | +0.38(+0.67%) |
Aug 01, 2017 | 56.90 | 57.72 | 56.87 | 57.45 | 137,313 | +0.81(+1.43%) |
Jul 31, 2017 | 56.72 | 57.11 | 56.39 | 56.64 | 97,516 | +0.26(+0.46%) |
Jul 28, 2017 | 55.37 | 56.51 | 55.37 | 56.38 | 136,040 | +0.51(+0.91%) |
Jul 27, 2017 | 56.31 | 56.37 | 55.69 | 55.87 | 125,956 | -0.63(-1.12%) |
Jul 26, 2017 | 56.03 | 57.02 | 55.92 | 56.50 | 160,205 | +0.23(+0.41%) |
Jul 25, 2017 | 56.11 | 56.46 | 55.81 | 56.27 | 129,033 | +0.48(+0.86%) |
Jul 24, 2017 | 56.01 | 56.12 | 55.37 | 55.80 | 139,214 | -0.35(-0.63%) |
Jul 21, 2017 | 56.69 | 56.69 | 55.87 | 56.15 | 160,598 | +0.31(+0.55%) |
Jul 20, 2017 | 55.84 | 56.01 | 55.56 | 55.84 | 155,333 | +0.06(+0.10%) |
Jul 19, 2017 | 55.48 | 55.92 | 55.48 | 55.79 | 105,887 | +0.33(+0.60%) |
Jul 18, 2017 | 55.27 | 55.64 | 55.00 | 55.45 | 163,823 | +0.04(+0.07%) |
Jul 17, 2017 | 55.18 | 55.51 | 55.01 | 55.41 | 140,697 | +0.24(+0.43%) |
Jul 14, 2017 | 54.64 | 55.40 | 54.64 | 55.18 | 144,630 | +0.78(+1.44%) |
Jul 13, 2017 | 54.35 | 54.58 | 54.07 | 54.39 | 142,272 | -0.06(-0.11%) |
Jul 12, 2017 | 54.56 | 54.95 | 54.06 | 54.45 | 177,898 | +1.14(+2.13%) |
Jul 11, 2017 | 53.51 | 53.83 | 52.99 | 53.31 | 130,009 | -0.23(-0.43%) |
Jul 10, 2017 | 54.47 | 54.47 | 53.20 | 53.54 | 246,252 | -1.36(-2.47%) |
Jul 07, 2017 | 54.54 | 54.98 | 54.52 | 54.90 | 149,074 | +0.51(+0.93%) |
Jul 06, 2017 | 54.44 | 55.10 | 54.24 | 54.39 | 214,141 | -0.78(-1.42%) |
Jul 05, 2017 | 55.95 | 55.98 | 55.05 | 55.18 | 220,712 | -0.90(-1.60%) |
Jul 03, 2017 | 56.29 | 56.33 | 55.90 | 56.07 | 58,097 | +0.03(+0.05%) |
Jun 30, 2017 | 56.28 | 56.54 | 55.73 | 56.05 | 139,184 | -0.31(-0.54%) |
Jun 29, 2017 | 57.01 | 57.01 | 55.93 | 56.35 | 141,633 | -0.68(-1.19%) |
Jun 28, 2017 | 57.07 | 57.50 | 56.92 | 57.03 | 112,759 | +0.31(+0.54%) |
Jun 27, 2017 | 57.42 | 57.65 | 56.72 | 56.72 | 189,323 | -0.58(-1.02%) |
Jun 26, 2017 | 57.43 | 57.71 | 57.11 | 57.31 | 107,883 | +0.13(+0.23%) |
Jun 23, 2017 | 56.99 | 57.33 | 56.77 | 57.17 | 218,143 | +0.21(+0.37%) |
Jun 22, 2017 | 56.92 | 57.55 | 56.90 | 56.96 | 87,010 | +0.08(+0.13%) |
Jun 21, 2017 | 57.44 | 57.58 | 56.77 | 56.89 | 147,263 | -0.62(-1.08%) |
Jun 20, 2017 | 57.66 | 57.87 | 57.13 | 57.51 | 124,498 | -0.20(-0.35%) |
Jun 19, 2017 | 58.49 | 58.63 | 57.69 | 57.71 | 133,451 | -0.30(-0.51%) |
Jun 16, 2017 | 56.86 | 58.20 | 55.06 | 58.00 | 344,429 | -0.10(-0.16%) |
Jun 15, 2017 | 57.54 | 58.24 | 57.41 | 58.10 | 105,983 | -0.02(-0.03%) |
Jun 14, 2017 | 58.54 | 58.54 | 57.87 | 58.12 | 125,817 | -0.37(-0.64%) |
Jun 13, 2017 | 58.09 | 58.58 | 57.89 | 58.49 | 142,304 | +0.62(+1.07%) |
Jun 12, 2017 | 57.79 | 57.95 | 57.33 | 57.87 | 130,548 | -0.08(-0.13%) |
Jun 09, 2017 | 57.76 | 58.26 | 57.43 | 57.95 | 220,273 | +0.27(+0.46%) |
Jun 08, 2017 | 57.31 | 57.71 | 56.65 | 57.68 | 218,918 | +0.61(+1.07%) |
Jun 07, 2017 | 56.83 | 57.42 | 56.40 | 57.07 | 309,168 | +0.92(+1.63%) |
Jun 06, 2017 | 55.68 | 56.49 | 55.28 | 56.15 | 213,245 | +0.14(+0.26%) |
Jun 05, 2017 | 56.92 | 57.18 | 55.84 | 56.01 | 234,081 | -1.24(-2.17%) |
Jun 02, 2017 | 57.20 | 57.75 | 56.93 | 57.25 | 167,844 | +0.27(+0.47%) |
Jun 01, 2017 | 56.92 | 57.22 | 55.89 | 56.98 | 167,600 | +0.13(+0.24%) |
May 31, 2017 | 56.86 | 57.10 | 56.47 | 56.85 | 342,151 | +0.02(+0.03%) |
May 30, 2017 | 56.74 | 57.07 | 56.33 | 56.83 | 175,736 | +0.02(+0.03%) |
May 26, 2017 | 57.38 | 57.67 | 56.21 | 56.81 | 290,399 | +1.23(+2.22%) |
May 25, 2017 | 55.49 | 55.81 | 55.22 | 55.58 | 112,817 | +0.06(+0.10%) |
May 24, 2017 | 55.13 | 55.73 | 55.13 | 55.52 | 102,672 | +0.20(+0.36%) |
May 23, 2017 | 55.13 | 56.00 | 55.01 | 55.32 | 191,878 | +0.32(+0.57%) |
May 22, 2017 | 54.46 | 55.09 | 54.44 | 55.00 | 176,723 | +0.63(+1.16%) |
May 19, 2017 | 54.12 | 54.64 | 53.88 | 54.37 | 139,066 | +0.34(+0.64%) |
May 18, 2017 | 53.95 | 54.25 | 53.41 | 54.03 | 219,008 | +0.24(+0.44%) |
May 17, 2017 | 53.89 | 54.32 | 53.15 | 53.79 | 286,588 | -0.35(-0.65%) |
May 16, 2017 | 54.36 | 54.63 | 54.03 | 54.14 | 153,973 | -0.13(-0.25%) |
May 15, 2017 | 54.16 | 55.01 | 54.07 | 54.28 | 193,284 | -0.12(-0.23%) |
May 12, 2017 | 54.93 | 55.50 | 54.26 | 54.40 | 137,298 | -0.56(-1.02%) |
May 11, 2017 | 54.70 | 55.19 | 54.66 | 54.96 | 251,123 | +0.25(+0.45%) |
May 10, 2017 | 54.83 | 54.84 | 54.02 | 54.72 | 315,359 | -0.30(-0.54%) |
May 09, 2017 | 55.98 | 57.62 | 54.65 | 55.01 | 679,404 | +0.21(+0.38%) |
May 08, 2017 | 54.28 | 54.81 | 53.76 | 54.80 | 583,696 | -0.62(-1.12%) |
May 05, 2017 | 55.32 | 55.60 | 55.06 | 55.42 | 221,880 | +0.11(+0.21%) |
May 04, 2017 | 56.71 | 56.71 | 54.71 | 55.31 | 378,488 | -1.11(-1.96%) |
May 03, 2017 | 57.21 | 57.27 | 56.21 | 56.41 | 166,813 | -0.79(-1.38%) |
May 02, 2017 | 56.30 | 58.65 | 55.94 | 57.21 | 490,861 | +0.95(+1.70%) |
May 01, 2017 | 56.41 | 56.41 | 55.92 | 56.25 | 108,651 | -0.08(-0.14%) |
Apr 28, 2017 | 56.51 | 56.69 | 56.14 | 56.33 | 140,218 | -0.11(-0.20%) |
Apr 27, 2017 | 56.51 | 57.07 | 56.25 | 56.44 | 136,748 | -0.27(-0.47%) |
Apr 26, 2017 | 56.25 | 57.16 | 56.18 | 56.71 | 149,397 | +0.35(+0.63%) |
Apr 25, 2017 | 56.21 | 56.71 | 56.04 | 56.36 | 185,285 | +0.33(+0.60%) |
Apr 24, 2017 | 56.07 | 56.52 | 55.65 | 56.02 | 177,533 | +0.94(+1.71%) |
Apr 21, 2017 | 54.74 | 55.34 | 54.17 | 55.08 | 161,167 | +0.26(+0.47%) |
Apr 20, 2017 | 54.55 | 55.00 | 54.22 | 54.82 | 139,344 | +0.09(+0.16%) |
Apr 19, 2017 | 55.11 | 55.27 | 54.54 | 54.74 | 120,648 | -0.17(-0.31%) |
Apr 18, 2017 | 54.70 | 55.17 | 54.51 | 54.91 | 126,628 | -0.38(-0.69%) |
Apr 17, 2017 | 54.73 | 55.31 | 54.48 | 55.29 | 87,416 | +0.70(+1.28%) |
Apr 13, 2017 | 55.27 | 55.27 | 54.50 | 54.59 | 154,326 | -0.84(-1.51%) |
Apr 12, 2017 | 55.94 | 56.52 | 55.16 | 55.43 | 219,999 | -0.11(-0.21%) |
Apr 11, 2017 | 54.60 | 55.70 | 54.55 | 55.55 | 174,368 | +0.77(+1.41%) |
Apr 10, 2017 | 55.32 | 55.32 | 54.58 | 54.77 | 90,577 | -0.01(-0.02%) |
Apr 07, 2017 | 55.73 | 55.73 | 54.76 | 54.78 | 195,761 | -0.97(-1.74%) |
Apr 06, 2017 | 55.49 | 56.28 | 54.64 | 55.76 | 364,625 | +0.71(+1.28%) |
Apr 05, 2017 | 55.38 | 55.98 | 54.89 | 55.05 | 272,416 | +0.04(+0.07%) |
Apr 04, 2017 | 54.92 | 55.16 | 54.75 | 55.01 | 192,571 | +0.02(+0.03%) |
Apr 03, 2017 | 54.60 | 55.16 | 54.16 | 54.99 | 245,330 | +0.55(+1.02%) |
Mar 31, 2017 | 54.23 | 54.83 | 54.23 | 54.44 | 200,145 | -0.04(-0.07%) |
Mar 30, 2017 | 54.43 | 54.59 | 53.98 | 54.48 | 154,020 | +0.03(+0.05%) |
Mar 29, 2017 | 54.55 | 54.74 | 54.08 | 54.45 | 141,600 | -0.23(-0.42%) |
Mar 28, 2017 | 54.60 | 54.74 | 54.25 | 54.68 | 177,047 | +0.29(+0.53%) |
Mar 27, 2017 | 53.93 | 54.53 | 53.33 | 54.39 | 207,088 | +0.36(+0.67%) |
Mar 24, 2017 | 53.92 | 54.49 | 53.66 | 54.03 | 179,158 | +0.51(+0.94%) |
Mar 23, 2017 | 53.49 | 53.97 | 53.20 | 53.52 | 266,459 | -0.18(-0.34%) |
Mar 22, 2017 | 53.70 | 54.23 | 53.51 | 53.71 | 267,086 | -0.19(-0.35%) |
Mar 21, 2017 | 55.15 | 55.44 | 53.89 | 53.90 | 242,678 | -1.21(-2.20%) |
Mar 20, 2017 | 55.36 | 55.46 | 54.84 | 55.11 | 146,945 | -0.20(-0.36%) |
Mar 17, 2017 | 55.51 | 55.77 | 55.25 | 55.31 | 271,601 | +0.17(+0.31%) |
Mar 16, 2017 | 56.41 | 56.41 | 55.06 | 55.14 | 347,483 | -0.95(-1.70%) |
Mar 15, 2017 | 54.55 | 56.75 | 54.54 | 56.09 | 606,793 | +1.84(+3.39%) |
Mar 14, 2017 | 54.33 | 54.38 | 53.30 | 54.25 | 246,179 | -0.12(-0.23%) |
Mar 13, 2017 | 54.74 | 54.25 | 54.37 | 156,366 | -0.18(-0.33%) | |
Mar 10, 2017 | 54.04 | 54.77 | 54.04 | 54.55 | 186,664 | +0.56(+1.04%) |
Mar 09, 2017 | 54.43 | 54.60 | 53.85 | 53.99 | 144,734 | -0.84(-1.53%) |
Mar 08, 2017 | 54.96 | 55.16 | 54.44 | 54.83 | 167,659 | -0.13(-0.24%) |
Mar 07, 2017 | 55.25 | 55.40 | 54.92 | 54.96 | 164,095 | -0.08(-0.14%) |
Mar 06, 2017 | 55.47 | 55.56 | 54.88 | 55.04 | 152,070 | -0.06(-0.10%) |
Mar 03, 2017 | 55.31 | 55.83 | 54.24 | 55.10 | 240,110 | -0.08(-0.14%) |
Mar 02, 2017 | 56.17 | 56.53 | 55.04 | 55.17 | 310,951 | -1.14(-2.03%) |
Mar 01, 2017 | 53.72 | 56.70 | 53.33 | 56.31 | 522,115 | +3.89(+7.42%) |
Feb 28, 2017 | 52.65 | 53.24 | 52.06 | 52.42 | 288,112 | -1.56(-2.89%) |
Feb 27, 2017 | 54.76 | 54.76 | 53.76 | 53.98 | 161,193 | -0.78(-1.42%) |
Feb 24, 2017 | 54.11 | 55.03 | 53.98 | 54.76 | 131,880 | +0.52(+0.96%) |
Feb 23, 2017 | 54.23 | 54.44 | 53.86 | 54.24 | 181,129 | -0.10(-0.18%) |
Feb 22, 2017 | 54.33 | 54.58 | 53.88 | 54.34 | 172,833 | -0.10(-0.17%) |
Feb 21, 2017 | 53.72 | 54.57 | 53.56 | 54.43 | 187,042 | +0.67(+1.24%) |
Feb 17, 2017 | 53.76 | 53.76 | 53.76 | 0 | +0.05(+0.09%) | |
Feb 16, 2017 | 52.87 | 53.74 | 52.77 | 53.72 | 181,015 | +0.70(+1.33%) |
Feb 15, 2017 | 52.52 | 53.40 | 52.27 | 53.01 | 189,933 | +0.23(+0.43%) |
Feb 14, 2017 | 52.91 | 52.91 | 52.08 | 52.79 | 144,357 | -0.16(-0.31%) |
Feb 13, 2017 | 52.58 | 52.96 | 52.14 | 52.95 | 162,229 | +0.67(+1.27%) |
Feb 10, 2017 | 51.80 | 52.52 | 51.55 | 52.28 | 183,721 | +0.61(+1.18%) |
Feb 09, 2017 | 51.36 | 51.70 | 51.20 | 51.67 | 138,873 | +0.50(+0.98%) |
Feb 08, 2017 | 50.81 | 51.22 | 50.39 | 51.17 | 277,389 | -0.19(-0.37%) |
Feb 07, 2017 | 51.40 | 51.77 | 51.26 | 51.36 | 141,472 | -0.02(-0.04%) |
Feb 06, 2017 | 51.39 | 51.68 | 51.14 | 51.38 | 147,706 | -0.26(-0.50%) |
Feb 03, 2017 | 51.32 | 51.98 | 51.09 | 51.63 | 145,026 | +0.61(+1.19%) |
Feb 02, 2017 | 50.61 | 51.12 | 50.47 | 51.03 | 104,307 | +0.18(+0.36%) |
Feb 01, 2017 | 51.13 | 51.42 | 50.65 | 50.85 | 90,492 | -0.22(-0.43%) |
Jan 31, 2017 | 51.28 | 51.52 | 50.87 | 51.06 | 230,501 | +0.21(+0.41%) |
Jan 30, 2017 | 50.87 | 51.03 | 50.24 | 50.85 | 152,428 | -0.51(-1.00%) |
Jan 27, 2017 | 51.63 | 51.63 | 51.05 | 51.37 | 102,698 | -0.08(-0.15%) |
Jan 26, 2017 | 51.08 | 51.46 | 51.03 | 51.44 | 127,346 | +0.27(+0.52%) |
Jan 25, 2017 | 51.31 | 51.44 | 50.83 | 51.18 | 116,078 | +0.32(+0.64%) |
Jan 24, 2017 | 50.48 | 51.21 | 50.48 | 50.85 | 107,113 | +0.55(+1.10%) |
Jan 23, 2017 | 50.39 | 50.57 | 49.81 | 50.30 | 96,058 | -0.03(-0.06%) |
Jan 20, 2017 | 50.11 | 50.53 | 49.87 | 50.33 | 102,104 | +0.12(+0.25%) |
Jan 19, 2017 | 50.71 | 50.83 | 50.10 | 50.21 | 113,029 | -1.07(-2.08%) |
Jan 18, 2017 | 51.54 | 51.78 | 51.18 | 51.27 | 208,358 | -0.04(-0.07%) |
Jan 17, 2017 | 50.81 | 51.35 | 50.38 | 51.31 | 218,970 | +0.95(+1.89%) |
Jan 13, 2017 | 50.36 | 50.36 | 50.36 | 0 | +0.38(+0.76%) | |
Jan 12, 2017 | 50.40 | 50.55 | 49.63 | 49.98 | 244,311 | -0.29(-0.59%) |
Jan 11, 2017 | 50.67 | 50.73 | 49.82 | 50.27 | 274,361 | +0.30(+0.61%) |
Jan 10, 2017 | 49.11 | 50.11 | 49.11 | 49.97 | 232,711 | +0.87(+1.76%) |
Jan 09, 2017 | 49.75 | 49.83 | 48.92 | 49.11 | 190,506 | -0.90(-1.81%) |
Jan 06, 2017 | 50.18 | 50.22 | 49.72 | 50.01 | 193,872 | +0.03(+0.06%) |
Jan 05, 2017 | 50.29 | 50.33 | 49.69 | 49.98 | 91,933 | -0.69(-1.37%) |
Jan 04, 2017 | 50.28 | 50.78 | 50.25 | 50.67 | 132,879 | +0.34(+0.68%) |
Jan 03, 2017 | 50.86 | 50.88 | 50.04 | 50.33 | 178,151 | -0.66(-1.29%) |
Dec 30, 2016 | 50.99 | 50.99 | 50.99 | 0 | -0.09(-0.17%) | |
Dec 29, 2016 | 50.92 | 51.17 | 50.78 | 51.07 | 136,211 | +0.39(+0.77%) |
Dec 28, 2016 | 51.05 | 51.12 | 50.41 | 50.68 | 124,815 | -0.12(-0.24%) |
Dec 27, 2016 | 50.40 | 51.18 | 50.24 | 50.81 | 162,253 | +0.68(+1.35%) |
Dec 23, 2016 | 50.13 | 50.13 | 50.13 | 0 | +0.24(+0.48%) | |
Dec 22, 2016 | 49.52 | 50.08 | 49.48 | 49.89 | 163,329 | +0.12(+0.25%) |
Dec 21, 2016 | 49.82 | 50.11 | 49.76 | 49.77 | 226,121 | -0.14(-0.29%) |
Dec 20, 2016 | 49.83 | 50.36 | 49.69 | 49.91 | 291,217 | +0.02(+0.04%) |
Dec 19, 2016 | 49.10 | 50.28 | 48.93 | 49.89 | 353,509 | +1.34(+2.76%) |
Dec 16, 2016 | 48.55 | 49.12 | 48.43 | 48.55 | 413,095 | +0.13(+0.27%) |
Dec 15, 2016 | 47.73 | 48.55 | 47.20 | 48.42 | 181,013 | +0.33(+0.69%) |
Dec 14, 2016 | 48.69 | 49.07 | 48.08 | 48.09 | 141,836 | -0.91(-1.86%) |
Dec 13, 2016 | 48.26 | 49.30 | 48.26 | 49.00 | 206,467 | +0.80(+1.66%) |
Dec 12, 2016 | 47.68 | 48.47 | 47.61 | 48.20 | 108,883 | +0.49(+1.04%) |
Dec 09, 2016 | 47.42 | 47.83 | 46.52 | 47.71 | 171,534 | +0.43(+0.91%) |
Dec 08, 2016 | 46.53 | 47.35 | 46.25 | 47.28 | 160,254 | +0.59(+1.26%) |
Dec 07, 2016 | 45.52 | 46.79 | 45.52 | 46.69 | 135,881 | +1.06(+2.33%) |
Dec 06, 2016 | 45.74 | 45.90 | 45.07 | 45.62 | 121,606 | -0.03(-0.06%) |
Dec 05, 2016 | 45.35 | 45.76 | 45.13 | 45.65 | 140,125 | +0.65(+1.44%) |
Dec 02, 2016 | 44.66 | 45.47 | 44.66 | 45.01 | 103,087 | +0.53(+1.20%) |
Dec 01, 2016 | 45.31 | 45.38 | 44.12 | 44.47 | 134,240 | -1.01(-2.22%) |
Nov 30, 2016 | 46.28 | 46.28 | 45.20 | 45.48 | 141,416 | -0.95(-2.05%) |
Nov 29, 2016 | 46.51 | 46.70 | 46.20 | 46.43 | 103,810 | +0.05(+0.10%) |
Nov 28, 2016 | 45.98 | 46.79 | 45.98 | 46.39 | 130,235 | +0.33(+0.72%) |
Nov 25, 2016 | 45.82 | 46.21 | 45.64 | 46.05 | 55,602 | +0.23(+0.50%) |
Nov 23, 2016 | 45.82 | 45.82 | 45.82 | 0 | +0.15(+0.33%) | |
Nov 22, 2016 | 44.59 | 45.82 | 44.56 | 45.67 | 118,933 | +0.98(+2.19%) |
Nov 21, 2016 | 44.63 | 45.02 | 44.61 | 44.69 | 99,251 | +0.06(+0.13%) |
Nov 18, 2016 | 44.10 | 44.79 | 44.10 | 44.64 | 139,908 | +0.56(+1.27%) |
Nov 17, 2016 | 44.25 | 44.65 | 43.86 | 44.08 | 206,928 | +0.24(+0.54%) |
Nov 16, 2016 | 44.04 | 44.34 | 43.36 | 43.84 | 124,234 | -0.58(-1.30%) |
Nov 15, 2016 | 44.31 | 44.68 | 44.25 | 44.42 | 150,478 | +0.01(+0.02%) |
Nov 14, 2016 | 44.29 | 44.58 | 44.03 | 44.41 | 166,726 | +0.09(+0.21%) |
Nov 11, 2016 | 43.74 | 44.52 | 43.74 | 44.31 | 232,873 | +0.63(+1.43%) |
Nov 10, 2016 | 43.69 | 44.25 | 43.01 | 43.69 | 224,670 | -1.01(-2.25%) |
Nov 09, 2016 | 44.12 | 45.10 | 43.49 | 44.69 | 252,236 | -0.37(-0.82%) |
Nov 08, 2016 | 46.74 | 46.91 | 45.04 | 45.06 | 266,675 | -0.96(-2.08%) |
Nov 07, 2016 | 45.82 | 46.21 | 45.54 | 46.02 | 160,986 | +0.95(+2.11%) |
Nov 04, 2016 | 45.25 | 45.49 | 44.89 | 45.07 | 138,747 | -0.02(-0.04%) |
Nov 03, 2016 | 44.80 | 45.24 | 44.60 | 45.09 | 131,903 | +0.66(+1.47%) |
Nov 02, 2016 | 45.04 | 45.04 | 44.41 | 44.44 | 165,380 | -1.08(-2.38%) |
Nov 01, 2016 | 45.76 | 46.32 | 45.41 | 45.52 | 244,493 | -0.28(-0.60%) |
Oct 31, 2016 | 44.64 | 45.85 | 44.41 | 45.79 | 208,785 | +1.11(+2.49%) |
Oct 28, 2016 | 44.55 | 45.32 | 44.37 | 44.68 | 104,193 | +0.20(+0.45%) |
Oct 27, 2016 | 44.41 | 44.50 | 44.06 | 44.48 | 186,506 | +0.14(+0.32%) |
Oct 26, 2016 | 44.63 | 44.89 | 44.28 | 44.34 | 132,722 | -0.56(-1.25%) |
Oct 25, 2016 | 45.01 | 45.16 | 44.80 | 44.90 | 62,214 | -0.14(-0.32%) |
Oct 24, 2016 | 45.18 | 45.66 | 44.86 | 45.04 | 67,835 | +0.21(+0.47%) |
Oct 21, 2016 | 44.86 | 45.25 | 44.40 | 44.83 | 77,899 | -0.42(-0.92%) |
Oct 20, 2016 | 45.38 | 45.58 | 45.07 | 45.25 | 59,216 | -0.11(-0.25%) |
Oct 19, 2016 | 45.53 | 45.68 | 45.19 | 45.37 | 76,055 | -0.23(-0.50%) |
Oct 18, 2016 | 45.55 | 46.30 | 45.06 | 45.59 | 136,076 | +0.68(+1.52%) |
Oct 17, 2016 | 44.75 | 45.16 | 44.73 | 44.91 | 122,428 | +0.32(+0.72%) |
Oct 14, 2016 | 45.27 | 45.38 | 44.58 | 44.59 | 94,260 | -0.43(-0.95%) |
Oct 13, 2016 | 44.54 | 45.22 | 44.51 | 45.01 | 160,729 | +0.28(+0.64%) |
Oct 12, 2016 | 44.27 | 44.95 | 44.27 | 44.73 | 185,880 | +0.41(+0.92%) |
Oct 11, 2016 | 44.97 | 45.09 | 44.16 | 44.32 | 140,224 | -0.75(-1.66%) |
Oct 10, 2016 | 44.26 | 45.21 | 44.25 | 45.07 | 186,267 | +0.84(+1.89%) |
Oct 07, 2016 | 44.76 | 45.20 | 44.21 | 44.24 | 209,403 | -0.49(-1.10%) |
Oct 06, 2016 | 44.45 | 45.04 | 44.17 | 44.73 | 240,706 | -0.13(-0.30%) |
Oct 05, 2016 | 45.09 | 45.17 | 44.83 | 44.86 | 172,380 | -0.09(-0.19%) |
Oct 04, 2016 | 45.80 | 45.89 | 44.88 | 44.95 | 186,216 | -0.94(-2.05%) |