Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 79.07 | 79.71 | 78.01 | 78.77 | 671,510 | -0.58(-0.73%) |
Feb 27, 2017 | 79.69 | 79.83 | 78.40 | 79.35 | 519,862 | -0.29(-0.36%) |
Feb 24, 2017 | 81.19 | 81.19 | 79.49 | 79.64 | 529,903 | -1.68(-2.07%) |
Feb 23, 2017 | 82.04 | 82.80 | 80.80 | 81.32 | 447,622 | -1.66(-2.00%) |
Feb 22, 2017 | 83.46 | 83.87 | 82.77 | 82.98 | 316,255 | -0.58(-0.69%) |
Feb 21, 2017 | 82.32 | 84.36 | 82.32 | 83.56 | 650,271 | +1.72(+2.10%) |
Feb 17, 2017 | 81.84 | 81.84 | 81.84 | 0 | +0.31(+0.38%) | |
Feb 16, 2017 | 83.59 | 84.23 | 80.67 | 81.53 | 790,365 | -1.86(-2.23%) |
Feb 15, 2017 | 81.70 | 84.13 | 81.23 | 83.39 | 622,240 | +0.92(+1.12%) |
Feb 14, 2017 | 81.47 | 82.93 | 80.85 | 82.47 | 404,011 | +0.46(+0.56%) |
Feb 13, 2017 | 82.58 | 83.64 | 81.60 | 82.01 | 561,256 | -0.49(-0.59%) |
Feb 10, 2017 | 82.71 | 83.65 | 81.94 | 82.50 | 401,067 | -0.15(-0.18%) |
Feb 09, 2017 | 82.71 | 83.29 | 81.11 | 82.65 | 492,854 | +1.36(+1.67%) |
Feb 08, 2017 | 82.50 | 82.72 | 80.23 | 81.29 | 648,791 | -1.05(-1.28%) |
Feb 07, 2017 | 81.90 | 83.28 | 81.02 | 82.34 | 539,152 | +0.48(+0.59%) |
Feb 06, 2017 | 83.49 | 83.51 | 81.49 | 81.86 | 553,782 | -1.95(-2.33%) |
Feb 03, 2017 | 80.99 | 83.89 | 80.71 | 83.81 | 1,115,301 | +3.09(+3.83%) |
Feb 02, 2017 | 80.04 | 80.81 | 79.13 | 80.72 | 655,925 | +0.63(+0.79%) |
Feb 01, 2017 | 80.14 | 81.44 | 79.69 | 80.09 | 869,432 | -0.07(-0.09%) |
Jan 31, 2017 | 76.91 | 80.27 | 76.83 | 80.16 | 792,215 | +2.82(+3.65%) |
Jan 30, 2017 | 77.36 | 77.78 | 76.14 | 77.34 | 1,020,318 | -0.59(-0.76%) |
Jan 27, 2017 | 79.65 | 80.78 | 75.44 | 77.93 | 3,029,012 | -4.70(-5.69%) |
Jan 26, 2017 | 81.62 | 83.30 | 81.07 | 82.63 | 1,341,113 | +1.83(+2.26%) |
Jan 25, 2017 | 80.84 | 81.83 | 80.20 | 80.80 | 653,254 | +1.08(+1.35%) |
Jan 24, 2017 | 80.15 | 80.97 | 79.41 | 79.72 | 537,288 | +0.18(+0.23%) |
Jan 23, 2017 | 80.88 | 81.88 | 78.76 | 79.54 | 750,039 | -1.07(-1.33%) |
Jan 20, 2017 | 80.85 | 81.93 | 80.29 | 80.61 | 354,082 | -0.24(-0.30%) |
Jan 19, 2017 | 81.71 | 82.51 | 80.71 | 80.85 | 348,136 | +0.02(+0.02%) |
Jan 18, 2017 | 79.77 | 80.94 | 78.99 | 80.83 | 350,838 | +1.26(+1.58%) |
Jan 17, 2017 | 81.27 | 81.47 | 79.23 | 79.57 | 338,141 | -2.32(-2.83%) |
Jan 13, 2017 | 81.89 | 81.89 | 81.89 | 0 | +0.81(+1.00%) | |
Jan 12, 2017 | 80.26 | 81.18 | 78.11 | 81.08 | 430,232 | +0.66(+0.82%) |
Jan 11, 2017 | 78.71 | 80.77 | 77.56 | 80.42 | 440,074 | +2.16(+2.76%) |
Jan 10, 2017 | 79.35 | 79.49 | 76.93 | 78.26 | 429,735 | -0.47(-0.60%) |
Jan 09, 2017 | 79.00 | 79.87 | 78.26 | 78.73 | 466,890 | -0.45(-0.57%) |
Jan 06, 2017 | 77.38 | 79.65 | 76.30 | 79.18 | 750,192 | +2.18(+2.83%) |
Jan 05, 2017 | 75.00 | 77.50 | 74.70 | 77.00 | 680,757 | +2.28(+3.05%) |
Jan 04, 2017 | 73.84 | 75.83 | 72.96 | 74.72 | 494,505 | +1.36(+1.85%) |
Jan 03, 2017 | 71.50 | 73.67 | 71.39 | 73.36 | 601,694 | +2.71(+3.84%) |
Dec 30, 2016 | 70.65 | 70.65 | 70.65 | 0 | -0.35(-0.49%) | |
Dec 29, 2016 | 70.89 | 71.50 | 69.78 | 71.00 | 314,080 | +0.28(+0.40%) |
Dec 28, 2016 | 71.00 | 71.92 | 69.88 | 70.72 | 593,658 | -0.78(-1.09%) |
Dec 27, 2016 | 70.35 | 71.67 | 70.07 | 71.50 | 328,158 | +0.92(+1.30%) |
Dec 23, 2016 | 70.58 | 70.58 | 70.58 | 0 | +1.17(+1.69%) | |
Dec 22, 2016 | 71.17 | 71.17 | 69.25 | 69.41 | 450,177 | -1.42(-2.00%) |
Dec 21, 2016 | 71.25 | 71.71 | 69.23 | 70.83 | 615,228 | -0.73(-1.02%) |
Dec 20, 2016 | 71.81 | 72.86 | 71.28 | 71.56 | 499,192 | -0.16(-0.22%) |
Dec 19, 2016 | 70.09 | 71.97 | 70.00 | 71.72 | 454,963 | +1.53(+2.18%) |
Dec 16, 2016 | 72.27 | 72.37 | 69.77 | 70.19 | 542,920 | -1.68(-2.34%) |
Dec 15, 2016 | 72.41 | 72.79 | 71.48 | 71.87 | 450,902 | -0.08(-0.11%) |
Dec 14, 2016 | 71.53 | 72.24 | 70.85 | 71.95 | 403,860 | +0.23(+0.32%) |
Dec 13, 2016 | 70.39 | 72.75 | 70.38 | 71.72 | 442,478 | +1.34(+1.90%) |
Dec 12, 2016 | 71.84 | 72.25 | 69.50 | 70.38 | 551,733 | -1.88(-2.60%) |
Dec 09, 2016 | 74.45 | 75.99 | 72.20 | 72.26 | 463,299 | -2.56(-3.42%) |
Dec 08, 2016 | 74.03 | 75.06 | 73.04 | 74.82 | 436,029 | +0.85(+1.15%) |
Dec 07, 2016 | 72.50 | 74.60 | 71.42 | 73.97 | 533,091 | +1.10(+1.51%) |
Dec 06, 2016 | 73.08 | 73.29 | 71.52 | 72.87 | 605,091 | -0.27(-0.37%) |
Dec 05, 2016 | 71.31 | 74.10 | 71.14 | 73.14 | 752,395 | +2.00(+2.81%) |
Dec 02, 2016 | 69.94 | 72.18 | 69.19 | 71.14 | 1,109,941 | -0.23(-0.32%) |
Dec 01, 2016 | 76.69 | 77.01 | 70.96 | 71.37 | 1,532,405 | -5.64(-7.32%) |
Nov 30, 2016 | 81.01 | 81.20 | 76.60 | 77.01 | 749,740 | -3.28(-4.09%) |
Nov 29, 2016 | 81.24 | 82.49 | 80.23 | 80.29 | 590,231 | -1.23(-1.51%) |
Nov 28, 2016 | 84.05 | 84.44 | 80.99 | 81.52 | 557,405 | -2.55(-3.03%) |
Nov 25, 2016 | 83.95 | 84.44 | 83.40 | 84.07 | 132,899 | +0.08(+0.10%) |
Nov 23, 2016 | 83.99 | 83.99 | 83.99 | 0 | -0.94(-1.11%) | |
Nov 22, 2016 | 85.49 | 85.63 | 84.11 | 84.93 | 735,595 | -2.51(-2.87%) |
Nov 21, 2016 | 87.34 | 87.68 | 86.03 | 87.44 | 462,878 | +0.84(+0.97%) |
Nov 18, 2016 | 87.23 | 88.00 | 86.58 | 86.60 | 605,593 | -0.36(-0.41%) |
Nov 17, 2016 | 86.17 | 87.38 | 85.31 | 86.96 | 575,316 | +0.68(+0.79%) |
Nov 16, 2016 | 84.62 | 87.00 | 84.05 | 86.28 | 1,028,169 | +2.06(+2.45%) |
Nov 15, 2016 | 82.33 | 84.60 | 82.10 | 84.22 | 979,666 | +2.48(+3.03%) |
Nov 14, 2016 | 83.22 | 84.50 | 81.33 | 81.74 | 817,628 | -0.59(-0.72%) |
Nov 11, 2016 | 78.81 | 82.38 | 77.59 | 82.33 | 897,821 | +3.32(+4.20%) |
Nov 10, 2016 | 80.00 | 82.96 | 79.91 | 79.01 | 1,162,102 | -0.59(-0.74%) |
Nov 09, 2016 | 75.65 | 79.95 | 75.00 | 79.60 | 936,611 | +2.55(+3.31%) |
Nov 08, 2016 | 76.65 | 77.87 | 76.33 | 77.05 | 373,768 | -0.09(-0.12%) |
Nov 07, 2016 | 75.75 | 77.90 | 75.04 | 77.14 | 764,836 | +3.35(+4.54%) |
Nov 04, 2016 | 73.66 | 75.00 | 73.13 | 73.79 | 420,577 | +0.44(+0.60%) |
Nov 03, 2016 | 74.14 | 74.77 | 73.16 | 73.35 | 342,232 | -0.78(-1.05%) |
Nov 02, 2016 | 75.62 | 75.99 | 73.76 | 74.13 | 593,279 | -1.81(-2.38%) |
Nov 01, 2016 | 78.34 | 78.34 | 75.61 | 75.94 | 946,202 | -2.44(-3.11%) |
Oct 31, 2016 | 75.34 | 78.74 | 74.72 | 78.38 | 1,390,693 | +3.35(+4.46%) |
Oct 28, 2016 | 74.30 | 76.43 | 73.62 | 75.03 | 405,318 | +0.25(+0.33%) |
Oct 27, 2016 | 76.73 | 76.95 | 74.45 | 74.78 | 649,314 | -1.33(-1.75%) |
Oct 26, 2016 | 76.58 | 77.65 | 75.88 | 76.11 | 466,416 | -0.96(-1.25%) |
Oct 25, 2016 | 78.39 | 78.91 | 76.97 | 77.07 | 489,918 | -1.18(-1.51%) |
Oct 24, 2016 | 77.64 | 79.78 | 77.18 | 78.25 | 1,024,613 | +0.86(+1.11%) |
Oct 21, 2016 | 76.00 | 77.90 | 74.37 | 77.39 | 3,024,192 | +7.61(+10.91%) |
Oct 20, 2016 | 69.24 | 70.33 | 68.45 | 69.78 | 1,172,513 | +0.06(+0.09%) |
Oct 19, 2016 | 70.56 | 71.58 | 69.61 | 69.72 | 612,140 | -1.19(-1.68%) |
Oct 18, 2016 | 71.05 | 71.70 | 70.31 | 70.91 | 1,099,812 | +0.61(+0.87%) |
Oct 17, 2016 | 70.80 | 71.00 | 70.07 | 70.30 | 415,764 | -0.22(-0.31%) |
Oct 14, 2016 | 70.79 | 71.89 | 69.93 | 70.52 | 613,167 | +0.46(+0.66%) |
Oct 13, 2016 | 69.39 | 70.79 | 68.65 | 70.06 | 588,367 | +0.54(+0.78%) |
Oct 12, 2016 | 68.86 | 69.72 | 68.04 | 69.52 | 1,119,315 | -1.50(-2.11%) |
Oct 11, 2016 | 73.16 | 73.45 | 70.62 | 71.02 | 447,271 | -2.40(-3.27%) |
Oct 10, 2016 | 74.05 | 74.72 | 73.36 | 73.42 | 413,697 | -0.05(-0.07%) |
Oct 07, 2016 | 73.04 | 73.72 | 72.66 | 73.47 | 399,482 | +0.29(+0.40%) |
Oct 06, 2016 | 73.62 | 73.62 | 72.11 | 73.18 | 282,881 | -0.23(-0.31%) |
Oct 05, 2016 | 74.23 | 74.86 | 73.34 | 73.41 | 357,432 | -0.77(-1.04%) |
Oct 04, 2016 | 73.32 | 74.76 | 72.44 | 74.18 | 468,123 | +0.69(+0.94%) |
Oct 03, 2016 | 74.35 | 74.85 | 73.29 | 73.49 | 401,834 | -1.36(-1.82%) |
Sep 30, 2016 | 75.79 | 75.79 | 73.67 | 74.85 | 906,718 | -0.41(-0.54%) |
Sep 29, 2016 | 78.47 | 78.57 | 75.20 | 75.26 | 716,369 | -3.45(-4.38%) |
Sep 28, 2016 | 78.73 | 78.93 | 77.43 | 78.71 | 1,222,759 | +0.47(+0.60%) |
Sep 27, 2016 | 76.33 | 78.30 | 76.03 | 78.24 | 933,668 | +1.88(+2.46%) |
Sep 26, 2016 | 76.30 | 76.95 | 75.85 | 76.36 | 324,452 | -0.16(-0.21%) |
Sep 23, 2016 | 76.44 | 77.42 | 76.03 | 76.52 | 393,807 | +0.44(+0.58%) |
Sep 22, 2016 | 76.63 | 76.98 | 75.56 | 76.08 | 1,079,662 | +0.32(+0.42%) |
Sep 21, 2016 | 74.19 | 75.88 | 74.01 | 75.76 | 645,012 | +1.12(+1.50%) |
Sep 20, 2016 | 75.95 | 76.02 | 74.14 | 74.64 | 481,630 | -0.95(-1.26%) |
Sep 19, 2016 | 77.39 | 77.64 | 75.55 | 75.59 | 509,138 | -1.03(-1.34%) |
Sep 16, 2016 | 76.28 | 76.92 | 75.48 | 76.62 | 542,078 | +0.50(+0.66%) |
Sep 15, 2016 | 74.93 | 76.22 | 74.65 | 76.12 | 436,670 | +1.19(+1.59%) |
Sep 14, 2016 | 74.95 | 75.89 | 74.45 | 74.93 | 499,323 | +0.37(+0.50%) |
Sep 13, 2016 | 75.73 | 76.15 | 73.93 | 74.56 | 467,100 | -1.38(-1.82%) |
Sep 12, 2016 | 75.22 | 76.18 | 74.40 | 75.94 | 592,706 | +0.41(+0.54%) |
Sep 09, 2016 | 76.49 | 78.18 | 75.43 | 75.53 | 654,790 | -1.37(-1.78%) |
Sep 08, 2016 | 78.10 | 78.40 | 76.82 | 76.90 | 603,548 | -1.59(-2.03%) |
Sep 07, 2016 | 80.00 | 80.67 | 78.22 | 78.49 | 606,052 | -1.46(-1.83%) |
Sep 06, 2016 | 79.41 | 79.99 | 79.14 | 79.95 | 646,535 | +0.59(+0.74%) |
Sep 02, 2016 | 78.54 | 79.36 | 79.36 | 79.36 | 368,700 | +1.17(+1.50%) |
Sep 01, 2016 | 76.83 | 78.20 | 76.41 | 78.19 | 644,903 | +1.24(+1.61%) |
Aug 31, 2016 | 77.25 | 77.67 | 76.42 | 76.95 | 514,275 | -0.69(-0.89%) |
Aug 30, 2016 | 77.66 | 78.03 | 76.96 | 77.64 | 417,439 | +0.14(+0.18%) |
Aug 29, 2016 | 77.65 | 78.30 | 77.35 | 77.50 | 315,799 | +0.30(+0.39%) |
Aug 26, 2016 | 76.77 | 77.76 | 76.35 | 77.20 | 383,235 | +0.70(+0.92%) |
Aug 25, 2016 | 75.69 | 76.63 | 75.50 | 76.50 | 267,900 | +0.76(+1.00%) |
Aug 24, 2016 | 76.20 | 76.99 | 75.30 | 75.74 | 274,035 | -0.75(-0.98%) |
Aug 23, 2016 | 75.65 | 76.98 | 75.46 | 76.49 | 347,843 | +1.27(+1.69%) |
Aug 22, 2016 | 76.00 | 76.28 | 75.00 | 75.22 | 388,363 | -0.93(-1.22%) |
Aug 19, 2016 | 75.96 | 77.46 | 74.72 | 76.15 | 492,283 | +0.11(+0.14%) |
Aug 18, 2016 | 74.89 | 76.36 | 74.52 | 76.04 | 445,062 | +1.34(+1.79%) |
Aug 17, 2016 | 75.84 | 75.94 | 74.12 | 74.70 | 362,856 | -0.98(-1.29%) |
Aug 16, 2016 | 75.63 | 76.60 | 74.88 | 75.68 | 437,883 | -0.42(-0.55%) |
Aug 15, 2016 | 75.18 | 77.16 | 75.14 | 76.10 | 453,495 | +1.22(+1.63%) |
Aug 12, 2016 | 75.02 | 75.38 | 74.32 | 74.88 | 200,799 | -0.22(-0.29%) |
Aug 11, 2016 | 74.63 | 75.62 | 74.24 | 75.10 | 336,273 | +0.65(+0.87%) |
Aug 10, 2016 | 75.04 | 75.44 | 73.44 | 74.45 | 295,302 | -0.92(-1.22%) |
Aug 09, 2016 | 74.08 | 75.70 | 73.84 | 75.37 | 469,774 | +1.56(+2.11%) |
Aug 08, 2016 | 74.94 | 75.39 | 73.76 | 73.81 | 377,908 | -1.08(-1.44%) |
Aug 05, 2016 | 74.37 | 75.23 | 74.23 | 74.89 | 451,811 | +0.65(+0.88%) |
Aug 04, 2016 | 75.50 | 75.94 | 73.87 | 74.24 | 460,892 | -1.24(-1.64%) |
Aug 03, 2016 | 74.33 | 75.61 | 74.33 | 75.48 | 450,557 | +0.81(+1.08%) |
Aug 02, 2016 | 75.58 | 76.30 | 73.55 | 74.67 | 821,976 | -0.63(-0.84%) |
Aug 01, 2016 | 76.05 | 76.81 | 74.95 | 75.30 | 577,731 | -0.57(-0.75%) |
Jul 29, 2016 | 76.30 | 76.69 | 74.21 | 75.87 | 750,253 | -0.60(-0.78%) |
Jul 28, 2016 | 74.98 | 76.69 | 74.21 | 76.47 | 700,793 | +1.93(+2.59%) |
Jul 27, 2016 | 74.12 | 75.28 | 74.02 | 74.54 | 560,712 | +0.25(+0.34%) |
Jul 26, 2016 | 73.08 | 75.45 | 73.08 | 74.29 | 863,740 | +0.98(+1.34%) |
Jul 25, 2016 | 71.76 | 74.00 | 70.62 | 73.31 | 1,264,829 | +1.16(+1.61%) |
Jul 22, 2016 | 72.19 | 73.40 | 67.50 | 72.15 | 3,224,761 | +6.88(+10.54%) |
Jul 21, 2016 | 68.03 | 68.26 | 64.62 | 65.27 | 1,192,562 | -2.97(-4.35%) |
Jul 20, 2016 | 66.77 | 68.61 | 66.33 | 68.24 | 645,612 | +1.97(+2.97%) |
Jul 19, 2016 | 67.33 | 67.59 | 65.96 | 66.27 | 679,237 | -0.73(-1.09%) |
Jul 18, 2016 | 66.51 | 67.42 | 66.41 | 67.00 | 347,184 | +0.44(+0.66%) |
Jul 15, 2016 | 66.73 | 66.95 | 66.01 | 66.56 | 375,266 | +0.14(+0.21%) |
Jul 14, 2016 | 67.88 | 67.88 | 66.15 | 66.42 | 467,605 | -0.95(-1.41%) |
Jul 13, 2016 | 68.33 | 68.60 | 67.09 | 67.37 | 650,956 | -0.31(-0.46%) |
Jul 12, 2016 | 68.79 | 68.79 | 66.82 | 67.68 | 1,017,883 | -1.40(-2.03%) |
Jul 11, 2016 | 68.80 | 69.70 | 67.51 | 69.08 | 1,107,846 | +1.05(+1.54%) |
Jul 08, 2016 | 65.46 | 67.16 | 64.66 | 68.03 | 893,789 | +3.37(+5.21%) |
Jul 07, 2016 | 64.48 | 65.08 | 64.08 | 64.66 | 438,723 | +0.63(+0.98%) |
Jul 05, 2016 | 63.48 | 64.70 | 63.08 | 64.03 | 339,077 | +0.20(+0.31%) |
Jul 01, 2016 | 63.02 | 63.83 | 63.83 | 63.83 | 596,000 | +0.74(+1.17%) |
Jun 30, 2016 | 61.98 | 63.10 | 61.21 | 63.09 | 595,939 | +1.42(+2.30%) |
Jun 29, 2016 | 62.54 | 62.54 | 58.85 | 61.67 | 640,728 | +3.03(+5.17%) |
Jun 28, 2016 | 58.66 | 59.66 | 57.86 | 58.64 | 488,496 | +0.88(+1.52%) |
Jun 27, 2016 | 58.92 | 59.58 | 57.13 | 57.76 | 755,994 | -1.83(-3.07%) |
Jun 24, 2016 | 60.00 | 61.93 | 59.28 | 59.59 | 775,428 | -4.25(-6.66%) |
Jun 23, 2016 | 61.84 | 63.87 | 61.61 | 63.84 | 447,530 | +2.55(+4.16%) |
Jun 22, 2016 | 63.36 | 64.24 | 60.96 | 61.29 | 646,519 | -2.34(-3.68%) |
Jun 21, 2016 | 62.96 | 64.64 | 62.27 | 63.63 | 947,671 | +1.64(+2.65%) |
Jun 20, 2016 | 62.00 | 62.60 | 61.36 | 61.99 | 340,720 | +0.81(+1.32%) |
Jun 17, 2016 | 61.91 | 62.03 | 60.66 | 61.18 | 444,711 | -0.52(-0.84%) |
Jun 16, 2016 | 61.91 | 62.12 | 60.74 | 61.70 | 547,172 | -0.65(-1.04%) |
Jun 15, 2016 | 63.03 | 63.89 | 62.24 | 62.35 | 553,197 | -1.06(-1.67%) |
Jun 14, 2016 | 62.93 | 63.52 | 62.63 | 63.41 | 379,910 | +0.30(+0.48%) |
Jun 13, 2016 | 61.83 | 63.56 | 61.34 | 63.11 | 708,564 | +1.17(+1.89%) |
Jun 10, 2016 | 62.35 | 62.87 | 61.56 | 61.94 | 455,051 | -1.23(-1.95%) |
Jun 09, 2016 | 64.12 | 64.61 | 62.95 | 63.17 | 557,779 | -1.23(-1.91%) |
Jun 08, 2016 | 63.96 | 65.19 | 62.66 | 64.40 | 976,174 | +0.87(+1.37%) |
Jun 07, 2016 | 63.40 | 63.91 | 62.83 | 63.53 | 748,051 | +0.13(+0.21%) |
Jun 06, 2016 | 62.88 | 63.55 | 62.71 | 63.40 | 827,565 | +0.80(+1.28%) |
Jun 03, 2016 | 61.36 | 62.96 | 61.02 | 62.60 | 625,319 | +0.74(+1.20%) |
Jun 02, 2016 | 59.45 | 62.24 | 59.28 | 61.86 | 877,602 | +1.88(+3.13%) |
Jun 01, 2016 | 59.25 | 60.62 | 58.76 | 59.98 | 780,767 | +1.36(+2.32%) |
May 31, 2016 | 57.22 | 58.74 | 57.05 | 58.62 | 694,738 | +1.78(+3.13%) |
May 27, 2016 | 55.05 | 56.84 | 56.84 | 56.84 | 1,228,400 | -0.50(-0.87%) |
May 26, 2016 | 57.66 | 57.66 | 56.67 | 57.34 | 438,019 | -0.01(-0.02%) |
May 25, 2016 | 57.22 | 57.60 | 56.51 | 57.35 | 438,976 | +0.57(+1.00%) |
May 24, 2016 | 55.00 | 56.99 | 54.13 | 56.78 | 455,408 | +2.29(+4.20%) |
May 23, 2016 | 55.17 | 55.17 | 54.32 | 54.49 | 451,027 | -0.54(-0.98%) |
May 20, 2016 | 54.22 | 55.05 | 52.88 | 55.03 | 340,044 | +1.05(+1.95%) |
May 19, 2016 | 53.29 | 54.59 | 52.99 | 53.98 | 419,505 | +0.44(+0.82%) |
May 18, 2016 | 52.43 | 54.06 | 52.05 | 53.54 | 371,677 | +0.77(+1.46%) |
May 17, 2016 | 53.79 | 54.08 | 52.40 | 52.77 | 404,628 | -1.05(-1.95%) |
May 16, 2016 | 53.54 | 54.22 | 52.83 | 53.82 | 479,197 | +0.23(+0.43%) |
May 13, 2016 | 52.93 | 53.96 | 52.58 | 53.59 | 393,672 | +0.24(+0.45%) |
May 12, 2016 | 55.99 | 56.42 | 52.70 | 53.35 | 1,104,935 | -2.51(-4.49%) |
May 11, 2016 | 55.60 | 56.95 | 55.42 | 55.86 | 389,107 | +0.01(+0.02%) |
May 10, 2016 | 55.10 | 55.91 | 54.10 | 55.85 | 375,267 | +0.89(+1.62%) |
May 09, 2016 | 54.72 | 55.67 | 54.27 | 54.96 | 322,186 | +0.42(+0.77%) |
May 06, 2016 | 55.03 | 55.54 | 52.45 | 54.54 | 1,175,043 | -1.51(-2.69%) |
May 05, 2016 | 56.87 | 57.46 | 55.21 | 56.05 | 421,725 | -0.48(-0.85%) |
May 04, 2016 | 57.10 | 58.06 | 55.74 | 56.53 | 513,382 | -1.23(-2.13%) |
May 03, 2016 | 58.04 | 59.46 | 57.52 | 57.76 | 778,403 | -1.30(-2.20%) |
May 02, 2016 | 58.21 | 59.17 | 57.09 | 59.06 | 1,267,671 | +0.80(+1.37%) |
Apr 29, 2016 | 57.05 | 58.52 | 56.11 | 58.26 | 781,487 | +1.22(+2.14%) |
Apr 28, 2016 | 57.94 | 58.93 | 56.86 | 57.04 | 414,347 | -1.17(-2.01%) |
Apr 27, 2016 | 58.07 | 58.79 | 57.52 | 58.21 | 597,493 | +0.52(+0.90%) |
Apr 26, 2016 | 57.23 | 58.19 | 56.74 | 57.69 | 607,063 | +0.48(+0.84%) |
Apr 25, 2016 | 56.75 | 59.52 | 55.41 | 57.21 | 946,158 | +0.43(+0.76%) |
Apr 22, 2016 | 56.89 | 57.31 | 54.47 | 56.78 | 2,506,054 | +3.09(+5.76%) |
Apr 21, 2016 | 53.74 | 54.46 | 53.33 | 53.69 | 1,121,488 | +0.36(+0.68%) |
Apr 20, 2016 | 52.98 | 53.96 | 52.46 | 53.33 | 694,371 | -0.03(-0.06%) |
Apr 19, 2016 | 54.09 | 54.13 | 52.03 | 53.36 | 786,927 | -0.33(-0.61%) |
Apr 18, 2016 | 51.68 | 54.43 | 51.68 | 53.69 | 688,517 | +1.76(+3.39%) |
Apr 15, 2016 | 51.17 | 52.01 | 50.91 | 51.93 | 506,698 | +0.41(+0.80%) |
Apr 14, 2016 | 50.56 | 51.99 | 50.12 | 51.52 | 522,711 | +0.90(+1.78%) |
Apr 13, 2016 | 48.39 | 50.82 | 48.32 | 50.62 | 651,331 | +2.53(+5.26%) |
Apr 12, 2016 | 49.54 | 49.69 | 46.58 | 48.09 | 1,529,329 | -1.78(-3.57%) |
Apr 11, 2016 | 51.26 | 51.85 | 49.71 | 49.87 | 653,132 | -1.06(-2.08%) |
Apr 08, 2016 | 52.03 | 52.03 | 50.80 | 50.93 | 393,419 | -0.56(-1.09%) |
Apr 07, 2016 | 52.22 | 53.04 | 51.35 | 51.49 | 884,875 | -1.39(-2.63%) |
Apr 06, 2016 | 52.16 | 52.97 | 51.49 | 52.88 | 536,109 | +0.89(+1.71%) |
Apr 05, 2016 | 53.11 | 53.29 | 51.82 | 51.99 | 491,024 | -1.65(-3.08%) |
Apr 04, 2016 | 54.04 | 54.48 | 53.24 | 53.64 | 526,408 | -0.47(-0.87%) |
Apr 01, 2016 | 53.37 | 54.21 | 52.27 | 54.11 | 483,351 | +0.33(+0.61%) |
Mar 31, 2016 | 52.65 | 54.26 | 52.24 | 53.78 | 1,481,906 | +1.00(+1.89%) |
Mar 30, 2016 | 52.77 | 53.30 | 51.97 | 52.78 | 487,827 | +0.19(+0.36%) |
Mar 29, 2016 | 51.03 | 52.68 | 50.59 | 52.59 | 556,037 | +1.30(+2.53%) |
Mar 28, 2016 | 51.09 | 51.64 | 49.61 | 51.29 | 596,197 | +0.05(+0.10%) |
Mar 24, 2016 | 51.33 | 51.24 | 51.24 | 51.24 | 561,500 | -0.31(-0.60%) |
Mar 23, 2016 | 52.82 | 52.82 | 51.12 | 51.55 | 562,022 | -1.37(-2.59%) |
Mar 22, 2016 | 52.47 | 53.36 | 52.25 | 52.92 | 607,673 | +0.16(+0.30%) |
Mar 21, 2016 | 52.99 | 53.75 | 52.41 | 52.76 | 449,307 | -0.34(-0.64%) |
Mar 18, 2016 | 52.45 | 53.29 | 52.01 | 53.10 | 736,422 | +0.88(+1.69%) |
Mar 17, 2016 | 52.16 | 52.99 | 51.30 | 52.22 | 465,849 | -0.09(-0.17%) |
Mar 16, 2016 | 50.71 | 52.49 | 50.67 | 52.31 | 481,709 | +1.37(+2.69%) |
Mar 15, 2016 | 52.43 | 52.60 | 50.58 | 50.94 | 483,724 | -1.70(-3.23%) |
Mar 14, 2016 | 52.64 | 53.01 | 52.12 | 52.64 | 396,719 | -0.04(-0.08%) |
Mar 11, 2016 | 51.00 | 53.00 | 50.68 | 52.68 | 471,217 | +2.22(+4.40%) |
Mar 10, 2016 | 51.15 | 51.61 | 49.20 | 50.46 | 773,034 | -0.51(-1.00%) |
Mar 09, 2016 | 49.95 | 51.11 | 49.51 | 50.97 | 581,644 | +1.42(+2.87%) |
Mar 08, 2016 | 49.62 | 50.96 | 49.15 | 49.55 | 656,794 | -0.62(-1.24%) |
Mar 07, 2016 | 50.19 | 51.39 | 48.23 | 50.17 | 619,222 | -0.49(-0.97%) |
Mar 04, 2016 | 50.20 | 51.05 | 48.81 | 50.66 | 838,348 | +0.92(+1.85%) |
Mar 03, 2016 | 48.91 | 49.82 | 47.89 | 49.74 | 1,141,951 | +0.70(+1.43%) |
Mar 02, 2016 | 49.85 | 50.28 | 48.19 | 49.04 | 822,673 | -0.92(-1.84%) |