Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 61.97 | 62.86 | 59.84 | 60.19 | 1,418,054 | -1.63(-2.64%) |
Apr 27, 2017 | 61.77 | 65.38 | 61.38 | 61.82 | 1,867,396 | -5.33(-7.94%) |
Apr 26, 2017 | 66.12 | 67.99 | 66.12 | 67.15 | 954,491 | +0.59(+0.89%) |
Apr 25, 2017 | 65.72 | 66.76 | 65.72 | 66.56 | 835,905 | +1.38(+2.12%) |
Apr 24, 2017 | 65.28 | 65.82 | 64.73 | 65.18 | 792,579 | +0.89(+1.38%) |
Apr 21, 2017 | 64.63 | 64.73 | 63.60 | 64.29 | 544,037 | -0.20(-0.31%) |
Apr 20, 2017 | 64.78 | 64.83 | 63.45 | 64.49 | 1,009,500 | +0.64(+1.01%) |
Apr 19, 2017 | 64.19 | 64.78 | 63.35 | 63.84 | 753,302 | +0.79(+1.25%) |
Apr 18, 2017 | 63.65 | 64.09 | 62.71 | 63.05 | 908,240 | -1.88(-2.89%) |
Apr 17, 2017 | 65.08 | 65.97 | 64.24 | 64.93 | 760,186 | +0.40(+0.61%) |
Apr 13, 2017 | 66.12 | 66.71 | 64.46 | 64.54 | 802,880 | -2.02(-3.04%) |
Apr 12, 2017 | 69.33 | 69.33 | 66.04 | 66.56 | 833,340 | -3.16(-4.53%) |
Apr 11, 2017 | 68.88 | 69.82 | 67.89 | 69.72 | 252,866 | +0.84(+1.22%) |
Apr 10, 2017 | 69.03 | 70.02 | 68.44 | 68.88 | 351,409 | -0.05(-0.07%) |
Apr 07, 2017 | 69.57 | 70.07 | 68.81 | 68.93 | 414,117 | -0.64(-0.92%) |
Apr 06, 2017 | 68.49 | 69.77 | 67.84 | 69.57 | 434,029 | +1.33(+1.95%) |
Apr 05, 2017 | 68.93 | 69.92 | 68.04 | 68.24 | 709,002 | +0.00(+0.00%) |
Apr 04, 2017 | 68.39 | 69.18 | 67.94 | 68.24 | 421,116 | -0.15(-0.22%) |
Apr 03, 2017 | 68.68 | 69.20 | 67.40 | 68.39 | 536,999 | -0.30(-0.43%) |
Mar 31, 2017 | 67.55 | 69.18 | 67.55 | 68.68 | 394,397 | +0.74(+1.09%) |
Mar 30, 2017 | 69.18 | 69.18 | 67.55 | 67.94 | 241,352 | +0.15(+0.22%) |
Mar 29, 2017 | 67.10 | 68.58 | 67.05 | 67.79 | 408,668 | +0.49(+0.73%) |
Mar 28, 2017 | 66.86 | 67.94 | 66.36 | 67.30 | 458,780 | +0.44(+0.66%) |
Mar 27, 2017 | 65.13 | 67.10 | 63.45 | 66.86 | 456,482 | -0.10(-0.15%) |
Mar 24, 2017 | 67.50 | 68.24 | 66.46 | 66.96 | 243,065 | -0.44(-0.66%) |
Mar 23, 2017 | 67.55 | 68.04 | 66.71 | 67.40 | 607,671 | -0.25(-0.36%) |
Mar 22, 2017 | 67.55 | 67.99 | 66.56 | 67.65 | 419,183 | -0.15(-0.22%) |
Mar 21, 2017 | 69.08 | 69.28 | 67.25 | 67.79 | 1,027,688 | -0.69(-1.01%) |
Mar 20, 2017 | 68.98 | 68.98 | 67.77 | 68.49 | 334,552 | -0.44(-0.64%) |
Mar 17, 2017 | 68.58 | 69.03 | 68.09 | 68.93 | 397,084 | +0.54(+0.79%) |
Mar 16, 2017 | 68.78 | 68.78 | 67.89 | 68.39 | 293,597 | +0.10(+0.14%) |
Mar 15, 2017 | 66.96 | 68.39 | 66.91 | 68.29 | 389,695 | +1.68(+2.52%) |
Mar 14, 2017 | 67.00 | 67.00 | 65.67 | 66.61 | 433,918 | -1.23(-1.82%) |
Mar 13, 2017 | 67.99 | 68.24 | 67.25 | 67.84 | 284,871 | +0.15(+0.22%) |
Mar 10, 2017 | 67.94 | 68.44 | 66.96 | 67.70 | 448,678 | +0.39(+0.59%) |
Mar 09, 2017 | 69.67 | 70.02 | 66.51 | 67.30 | 671,572 | -2.42(-3.47%) |
Mar 08, 2017 | 71.00 | 71.70 | 69.67 | 69.72 | 897,062 | -1.28(-1.81%) |
Mar 07, 2017 | 70.81 | 72.14 | 70.76 | 71.00 | 661,771 | -0.39(-0.55%) |
Mar 06, 2017 | 70.46 | 71.45 | 69.77 | 71.40 | 560,895 | +0.25(+0.35%) |
Mar 03, 2017 | 69.67 | 71.25 | 69.67 | 71.15 | 522,534 | +1.58(+2.27%) |
Mar 02, 2017 | 71.00 | 71.74 | 69.47 | 69.57 | 719,855 | -1.83(-2.56%) |
Mar 01, 2017 | 69.92 | 72.24 | 69.92 | 71.40 | 666,716 | +2.77(+4.03%) |
Feb 28, 2017 | 69.23 | 69.62 | 68.18 | 68.63 | 520,890 | -0.99(-1.42%) |
Feb 27, 2017 | 68.68 | 69.97 | 68.68 | 69.62 | 485,489 | +0.94(+1.37%) |
Feb 24, 2017 | 67.40 | 68.73 | 66.56 | 68.68 | 535,270 | +0.00(+0.00%) |
Feb 23, 2017 | 71.89 | 72.29 | 68.58 | 68.68 | 594,177 | -2.67(-3.74%) |
Feb 22, 2017 | 71.35 | 72.19 | 71.20 | 71.35 | 431,381 | -0.64(-0.89%) |
Feb 21, 2017 | 71.70 | 72.39 | 71.60 | 71.99 | 309,645 | +0.84(+1.18%) |
Feb 17, 2017 | 71.15 | 71.15 | 71.15 | 0 | +0.39(+0.56%) | |
Feb 16, 2017 | 71.10 | 71.10 | 69.97 | 70.76 | 415,116 | -0.20(-0.28%) |
Feb 15, 2017 | 70.66 | 71.30 | 70.41 | 70.95 | 369,638 | +0.20(+0.28%) |
Feb 14, 2017 | 70.36 | 71.00 | 69.28 | 70.76 | 598,990 | +0.44(+0.63%) |
Feb 13, 2017 | 70.61 | 71.70 | 69.87 | 70.31 | 432,272 | +0.00(+0.00%) |
Feb 10, 2017 | 70.26 | 70.76 | 69.47 | 70.31 | 245,694 | +0.59(+0.85%) |
Feb 09, 2017 | 68.78 | 69.92 | 68.19 | 69.72 | 222,527 | +1.33(+1.95%) |
Feb 08, 2017 | 69.28 | 69.37 | 67.94 | 68.39 | 486,699 | -1.33(-1.91%) |
Feb 07, 2017 | 70.31 | 71.09 | 69.13 | 69.72 | 395,507 | -0.74(-1.05%) |
Feb 06, 2017 | 70.07 | 70.66 | 69.37 | 70.46 | 327,705 | +0.05(+0.07%) |
Feb 03, 2017 | 70.46 | 71.00 | 69.67 | 70.41 | 296,344 | +0.84(+1.21%) |
Feb 02, 2017 | 69.33 | 69.82 | 68.49 | 69.57 | 393,073 | +0.10(+0.14%) |
Feb 01, 2017 | 70.41 | 71.40 | 68.93 | 69.47 | 733,693 | -0.35(-0.49%) |
Jan 31, 2017 | 71.65 | 72.24 | 69.77 | 69.82 | 919,754 | -1.88(-2.62%) |
Jan 30, 2017 | 71.99 | 72.24 | 71.00 | 71.70 | 729,673 | -1.04(-1.43%) |
Jan 27, 2017 | 73.13 | 74.07 | 72.39 | 72.73 | 652,541 | -0.49(-0.67%) |
Jan 26, 2017 | 72.63 | 75.20 | 70.76 | 73.23 | 1,014,336 | -0.30(-0.40%) |
Jan 25, 2017 | 71.99 | 74.07 | 71.99 | 73.52 | 1,151,541 | +1.88(+2.62%) |
Jan 24, 2017 | 70.26 | 72.07 | 70.21 | 71.65 | 616,470 | +2.02(+2.91%) |
Jan 23, 2017 | 69.28 | 69.72 | 68.83 | 69.62 | 535,453 | +0.15(+0.21%) |
Jan 20, 2017 | 69.18 | 70.02 | 68.98 | 69.47 | 729,784 | +0.69(+1.01%) |
Jan 19, 2017 | 69.23 | 69.67 | 68.39 | 68.78 | 381,696 | -0.15(-0.21%) |
Jan 18, 2017 | 67.89 | 69.13 | 66.46 | 68.93 | 627,713 | +0.94(+1.38%) |
Jan 17, 2017 | 69.03 | 69.23 | 67.79 | 67.99 | 444,996 | -1.04(-1.50%) |
Jan 13, 2017 | 69.03 | 69.03 | 69.03 | 0 | +0.05(+0.07%) | |
Jan 12, 2017 | 69.28 | 69.92 | 67.65 | 68.98 | 535,699 | -0.35(-0.50%) |
Jan 11, 2017 | 66.46 | 69.42 | 66.46 | 69.33 | 733,926 | +3.36(+5.09%) |
Jan 10, 2017 | 65.77 | 66.31 | 65.38 | 65.97 | 711,757 | +0.69(+1.06%) |
Jan 09, 2017 | 66.41 | 66.59 | 64.68 | 65.28 | 539,870 | -1.53(-2.29%) |
Jan 06, 2017 | 67.35 | 67.99 | 66.76 | 66.81 | 479,299 | -0.30(-0.44%) |
Jan 05, 2017 | 67.40 | 68.39 | 66.02 | 67.10 | 1,058,738 | -0.40(-0.59%) |
Jan 04, 2017 | 66.71 | 67.65 | 66.21 | 67.50 | 593,679 | +0.79(+1.18%) |
Jan 03, 2017 | 66.81 | 67.84 | 65.97 | 66.71 | 490,719 | +0.99(+1.50%) |
Dec 30, 2016 | 65.72 | 65.72 | 65.72 | 0 | -0.94(-1.41%) | |
Dec 29, 2016 | 66.96 | 67.42 | 66.31 | 66.66 | 363,907 | -0.30(-0.44%) |
Dec 28, 2016 | 68.24 | 68.34 | 66.71 | 66.96 | 276,631 | -0.99(-1.45%) |
Dec 27, 2016 | 68.24 | 68.63 | 67.70 | 67.94 | 244,877 | +0.25(+0.36%) |
Dec 23, 2016 | 67.70 | 67.70 | 67.70 | 0 | -0.40(-0.58%) | |
Dec 22, 2016 | 68.73 | 69.23 | 67.94 | 68.09 | 287,092 | -0.74(-1.08%) |
Dec 21, 2016 | 69.03 | 69.57 | 68.76 | 68.83 | 410,721 | -0.40(-0.57%) |
Dec 20, 2016 | 68.93 | 70.21 | 68.71 | 69.23 | 483,807 | +0.79(+1.15%) |
Dec 19, 2016 | 68.19 | 68.73 | 67.84 | 68.44 | 339,641 | -0.10(-0.14%) |
Dec 16, 2016 | 68.29 | 68.98 | 67.94 | 68.54 | 1,014,753 | +0.30(+0.43%) |
Dec 15, 2016 | 67.45 | 68.83 | 66.76 | 68.24 | 880,874 | +0.40(+0.58%) |
Dec 14, 2016 | 68.19 | 69.13 | 67.45 | 67.84 | 654,494 | -1.33(-1.93%) |
Dec 13, 2016 | 70.76 | 70.76 | 67.75 | 69.18 | 916,973 | -1.09(-1.55%) |
Dec 12, 2016 | 70.31 | 70.76 | 69.23 | 70.26 | 485,165 | +0.05(+0.07%) |
Dec 09, 2016 | 71.30 | 71.55 | 70.02 | 70.21 | 478,941 | -1.04(-1.46%) |
Dec 08, 2016 | 71.50 | 71.99 | 70.41 | 71.25 | 472,551 | +0.20(+0.28%) |
Dec 07, 2016 | 70.07 | 71.30 | 69.67 | 71.05 | 627,381 | +0.94(+1.34%) |
Dec 06, 2016 | 69.87 | 70.61 | 69.03 | 70.12 | 840,692 | -0.30(-0.42%) |
Dec 05, 2016 | 71.60 | 72.49 | 70.26 | 70.41 | 1,081,527 | -0.54(-0.77%) |
Dec 02, 2016 | 70.12 | 71.50 | 69.72 | 70.95 | 747,730 | +0.84(+1.20%) |
Dec 01, 2016 | 67.75 | 71.05 | 67.75 | 70.12 | 1,453,206 | +3.06(+4.57%) |
Nov 30, 2016 | 65.77 | 67.64 | 65.77 | 67.05 | 1,100,887 | +1.93(+2.96%) |
Nov 29, 2016 | 65.08 | 65.42 | 64.68 | 65.13 | 407,088 | -0.30(-0.45%) |
Nov 28, 2016 | 65.62 | 66.12 | 65.18 | 65.42 | 888,401 | -0.30(-0.45%) |
Nov 25, 2016 | 65.42 | 65.87 | 64.59 | 65.72 | 122,753 | +0.25(+0.38%) |
Nov 23, 2016 | 65.47 | 65.47 | 65.47 | 0 | +0.69(+1.07%) | |
Nov 22, 2016 | 63.84 | 65.00 | 63.01 | 64.78 | 1,015,103 | +0.94(+1.47%) |
Nov 21, 2016 | 64.34 | 64.63 | 63.45 | 63.84 | 989,208 | +0.79(+1.25%) |
Nov 18, 2016 | 63.30 | 63.55 | 62.96 | 63.05 | 553,400 | -0.20(-0.31%) |
Nov 17, 2016 | 63.45 | 63.65 | 62.81 | 63.25 | 705,027 | -0.05(-0.08%) |
Nov 16, 2016 | 63.45 | 64.09 | 63.20 | 63.30 | 479,206 | -0.30(-0.47%) |
Nov 15, 2016 | 63.35 | 63.70 | 62.31 | 63.60 | 556,328 | +0.15(+0.23%) |
Nov 14, 2016 | 61.82 | 64.09 | 61.52 | 63.45 | 1,160,157 | +1.88(+3.05%) |
Nov 11, 2016 | 60.39 | 61.82 | 59.55 | 61.57 | 533,697 | +0.79(+1.30%) |
Nov 10, 2016 | 57.67 | 60.88 | 57.01 | 60.78 | 1,015,007 | +3.70(+6.49%) |
Nov 09, 2016 | 54.56 | 58.36 | 53.18 | 57.08 | 801,575 | +3.01(+5.57%) |
Nov 08, 2016 | 53.67 | 54.41 | 52.98 | 54.07 | 575,105 | +0.25(+0.46%) |
Nov 07, 2016 | 53.62 | 54.17 | 53.38 | 53.82 | 415,124 | +1.23(+2.35%) |
Nov 04, 2016 | 51.75 | 53.48 | 51.06 | 52.59 | 404,270 | +0.84(+1.62%) |
Nov 03, 2016 | 51.35 | 52.04 | 51.15 | 51.75 | 393,364 | +0.69(+1.35%) |
Nov 02, 2016 | 52.24 | 52.49 | 50.81 | 51.06 | 557,324 | -1.58(-3.00%) |
Nov 01, 2016 | 55.65 | 56.68 | 52.09 | 52.64 | 714,856 | -0.89(-1.66%) |
Oct 31, 2016 | 54.41 | 54.71 | 53.18 | 53.52 | 1,133,817 | -0.94(-1.72%) |
Oct 28, 2016 | 52.88 | 55.80 | 52.64 | 54.46 | 929,337 | +0.20(+0.36%) |
Oct 27, 2016 | 53.13 | 57.47 | 53.13 | 54.27 | 1,601,819 | -5.04(-8.49%) |
Oct 26, 2016 | 58.22 | 59.75 | 58.07 | 59.30 | 550,446 | +0.74(+1.26%) |
Oct 25, 2016 | 58.56 | 58.66 | 57.67 | 58.56 | 541,702 | -0.10(-0.17%) |
Oct 24, 2016 | 58.51 | 59.01 | 58.24 | 58.66 | 283,993 | +0.54(+0.93%) |
Oct 21, 2016 | 57.33 | 58.54 | 56.14 | 58.12 | 522,806 | +0.44(+0.77%) |
Oct 20, 2016 | 57.62 | 58.12 | 57.52 | 57.67 | 658,884 | -0.25(-0.43%) |
Oct 19, 2016 | 57.47 | 58.12 | 57.03 | 57.92 | 397,579 | +0.54(+0.95%) |
Oct 18, 2016 | 59.15 | 59.15 | 56.88 | 57.38 | 445,862 | -1.14(-1.94%) |
Oct 17, 2016 | 59.15 | 59.25 | 58.41 | 58.51 | 351,597 | -0.70(-1.18%) |
Oct 14, 2016 | 59.60 | 60.17 | 59.03 | 59.21 | 268,128 | +0.12(+0.20%) |
Oct 13, 2016 | 58.98 | 59.25 | 58.26 | 59.09 | 255,497 | -0.74(-1.24%) |
Oct 12, 2016 | 59.59 | 60.22 | 59.26 | 59.84 | 406,523 | +0.18(+0.30%) |
Oct 11, 2016 | 60.47 | 60.84 | 59.40 | 59.66 | 379,025 | -1.17(-1.92%) |
Oct 10, 2016 | 61.49 | 61.69 | 60.57 | 60.82 | 397,841 | -0.15(-0.24%) |
Oct 07, 2016 | 62.27 | 62.38 | 60.86 | 60.97 | 485,909 | -1.21(-1.95%) |
Oct 06, 2016 | 61.49 | 62.25 | 60.95 | 62.19 | 403,244 | +0.72(+1.17%) |
Oct 05, 2016 | 60.86 | 61.94 | 60.66 | 61.46 | 373,464 | +0.80(+1.32%) |
Oct 04, 2016 | 61.39 | 61.84 | 60.57 | 60.66 | 510,079 | -0.60(-0.98%) |
Oct 03, 2016 | 60.69 | 61.68 | 59.92 | 61.27 | 668,024 | +0.54(+0.89%) |
Sep 30, 2016 | 60.29 | 61.33 | 60.05 | 60.72 | 465,327 | +0.63(+1.05%) |
Sep 29, 2016 | 59.33 | 61.17 | 59.33 | 60.09 | 606,766 | +0.77(+1.30%) |
Sep 28, 2016 | 58.27 | 59.38 | 57.99 | 59.32 | 406,262 | +1.47(+2.54%) |
Sep 27, 2016 | 56.91 | 57.90 | 56.73 | 57.85 | 404,533 | +0.78(+1.37%) |
Sep 26, 2016 | 57.09 | 57.45 | 56.71 | 57.07 | 364,550 | -0.16(-0.28%) |
Sep 23, 2016 | 58.21 | 58.73 | 57.21 | 57.23 | 440,413 | -1.19(-2.05%) |
Sep 22, 2016 | 59.00 | 59.31 | 58.07 | 58.42 | 353,038 | +0.16(+0.27%) |
Sep 21, 2016 | 57.30 | 58.43 | 57.26 | 58.26 | 474,697 | +1.61(+2.84%) |
Sep 20, 2016 | 57.35 | 57.72 | 56.66 | 56.66 | 440,363 | -0.48(-0.85%) |
Sep 19, 2016 | 57.63 | 58.22 | 56.84 | 57.14 | 335,416 | +0.64(+1.14%) |
Sep 16, 2016 | 56.59 | 56.69 | 55.96 | 56.50 | 305,003 | -0.68(-1.19%) |
Sep 15, 2016 | 56.67 | 57.37 | 56.44 | 57.18 | 553,062 | +0.49(+0.87%) |
Sep 14, 2016 | 56.57 | 57.32 | 56.36 | 56.68 | 360,201 | +0.06(+0.10%) |
Sep 13, 2016 | 57.04 | 57.50 | 56.27 | 56.63 | 378,749 | -1.09(-1.88%) |
Sep 12, 2016 | 56.68 | 58.01 | 56.06 | 57.71 | 675,151 | +0.57(+1.00%) |
Sep 09, 2016 | 59.78 | 60.25 | 57.06 | 57.14 | 1,080,069 | -3.23(-5.35%) |
Sep 08, 2016 | 60.26 | 60.75 | 59.95 | 60.37 | 747,716 | +0.13(+0.21%) |
Sep 07, 2016 | 59.84 | 61.17 | 59.25 | 60.24 | 1,317,378 | -1.91(-3.07%) |
Sep 06, 2016 | 62.70 | 63.10 | 61.80 | 62.15 | 1,364,959 | -0.40(-0.63%) |
Sep 02, 2016 | 61.86 | 62.54 | 62.54 | 62.54 | 603,317 | +0.99(+1.60%) |
Sep 01, 2016 | 61.59 | 62.09 | 60.01 | 61.55 | 866,034 | +0.17(+0.27%) |
Aug 31, 2016 | 62.26 | 62.55 | 60.77 | 61.39 | 1,011,517 | -1.08(-1.72%) |
Aug 30, 2016 | 61.68 | 62.51 | 61.62 | 62.46 | 607,612 | +0.57(+0.93%) |
Aug 29, 2016 | 61.49 | 62.00 | 61.26 | 61.89 | 798,271 | +0.26(+0.42%) |
Aug 26, 2016 | 61.23 | 61.82 | 60.88 | 61.63 | 818,607 | +0.74(+1.22%) |
Aug 25, 2016 | 60.27 | 61.10 | 60.08 | 60.89 | 678,131 | +0.25(+0.41%) |
Aug 24, 2016 | 60.75 | 61.30 | 60.24 | 60.64 | 860,074 | +1.11(+1.86%) |
Aug 23, 2016 | 59.25 | 59.74 | 58.82 | 59.54 | 637,591 | +0.69(+1.17%) |
Aug 22, 2016 | 58.07 | 58.99 | 57.65 | 58.85 | 720,812 | +0.52(+0.90%) |
Aug 19, 2016 | 57.48 | 58.59 | 57.33 | 58.32 | 722,846 | -0.07(-0.12%) |
Aug 18, 2016 | 57.98 | 58.52 | 57.78 | 58.39 | 787,388 | +0.24(+0.41%) |
Aug 17, 2016 | 57.96 | 59.12 | 57.53 | 58.16 | 860,064 | -0.06(-0.10%) |
Aug 16, 2016 | 58.20 | 58.65 | 57.64 | 58.22 | 651,596 | -0.09(-0.15%) |
Aug 15, 2016 | 56.67 | 58.50 | 56.67 | 58.30 | 1,360,974 | +1.96(+3.47%) |
Aug 12, 2016 | 55.94 | 56.85 | 55.62 | 56.35 | 4,159,894 | +0.21(+0.37%) |
Aug 11, 2016 | 55.47 | 56.25 | 55.47 | 56.14 | 435,204 | +0.92(+1.66%) |
Aug 10, 2016 | 55.55 | 55.74 | 55.18 | 55.22 | 248,997 | -0.11(-0.20%) |
Aug 09, 2016 | 55.62 | 55.99 | 54.99 | 55.33 | 330,519 | -0.37(-0.66%) |
Aug 08, 2016 | 55.75 | 56.10 | 55.24 | 55.70 | 501,350 | +0.19(+0.34%) |
Aug 05, 2016 | 54.57 | 55.90 | 54.57 | 55.51 | 355,822 | +1.32(+2.44%) |
Aug 04, 2016 | 52.98 | 54.62 | 52.28 | 54.19 | 342,126 | +0.13(+0.24%) |
Aug 03, 2016 | 53.86 | 54.56 | 53.41 | 54.06 | 413,118 | +0.12(+0.22%) |
Aug 02, 2016 | 55.64 | 55.78 | 53.93 | 53.94 | 549,093 | -1.53(-2.76%) |
Aug 01, 2016 | 56.06 | 56.42 | 55.21 | 55.47 | 970,527 | +0.42(+0.77%) |
Jul 29, 2016 | 56.73 | 57.27 | 54.88 | 55.05 | 1,163,356 | -2.07(-3.63%) |
Jul 28, 2016 | 53.36 | 57.60 | 53.36 | 57.12 | 1,956,603 | +3.76(+7.05%) |
Jul 27, 2016 | 53.85 | 54.19 | 52.79 | 53.36 | 625,357 | -0.40(-0.73%) |
Jul 26, 2016 | 52.83 | 53.79 | 52.67 | 53.75 | 582,140 | +1.01(+1.91%) |
Jul 25, 2016 | 51.59 | 53.15 | 51.59 | 52.74 | 570,828 | -0.07(-0.13%) |
Jul 22, 2016 | 52.46 | 52.94 | 51.86 | 52.81 | 523,669 | +0.22(+0.41%) |
Jul 21, 2016 | 52.73 | 53.42 | 52.43 | 52.60 | 578,938 | -0.13(-0.24%) |
Jul 20, 2016 | 52.65 | 53.27 | 52.11 | 52.72 | 825,599 | +0.05(+0.09%) |
Jul 19, 2016 | 52.62 | 53.33 | 52.15 | 52.68 | 1,516,002 | -1.16(-2.15%) |
Jul 18, 2016 | 54.13 | 54.16 | 53.52 | 53.83 | 398,569 | -0.44(-0.82%) |
Jul 15, 2016 | 54.01 | 54.55 | 53.44 | 54.28 | 1,338,546 | +0.44(+0.83%) |
Jul 14, 2016 | 53.49 | 54.12 | 53.22 | 53.83 | 2,280,665 | +0.86(+1.62%) |
Jul 13, 2016 | 53.72 | 53.99 | 52.76 | 52.97 | 1,066,893 | -0.71(-1.32%) |
Jul 12, 2016 | 53.86 | 54.14 | 53.10 | 53.68 | 1,043,924 | +0.30(+0.56%) |
Jul 11, 2016 | 53.19 | 53.86 | 52.82 | 53.39 | 640,073 | +0.59(+1.12%) |
Jul 08, 2016 | 51.11 | 52.90 | 50.39 | 52.79 | 823,278 | +2.40(+4.76%) |
Jul 07, 2016 | 50.46 | 51.39 | 50.16 | 50.39 | 515,261 | +0.18(+0.35%) |
Jul 06, 2016 | 49.14 | 50.50 | 49.05 | 50.22 | 1,095,912 | -0.26(-0.51%) |
Jul 05, 2016 | 51.51 | 51.53 | 50.03 | 50.47 | 757,226 | -1.52(-2.92%) |
Jul 01, 2016 | 50.59 | 51.99 | 51.99 | 51.99 | 1,130,485 | +1.15(+2.25%) |
Jun 30, 2016 | 50.99 | 51.54 | 50.20 | 50.85 | 1,084,879 | +0.11(+0.21%) |
Jun 29, 2016 | 51.14 | 51.63 | 50.29 | 50.74 | 1,492,807 | +0.23(+0.45%) |
Jun 28, 2016 | 51.35 | 51.72 | 50.01 | 50.51 | 1,668,177 | -0.02(-0.04%) |
Jun 27, 2016 | 53.15 | 53.15 | 50.31 | 50.53 | 571,229 | -3.29(-6.11%) |
Jun 24, 2016 | 54.93 | 54.96 | 53.07 | 53.82 | 866,458 | -3.44(-6.00%) |
Jun 23, 2016 | 56.47 | 57.60 | 56.47 | 57.26 | 388,707 | +1.35(+2.42%) |
Jun 22, 2016 | 56.05 | 56.98 | 55.62 | 55.90 | 323,237 | +0.10(+0.18%) |
Jun 21, 2016 | 56.73 | 56.73 | 55.09 | 55.81 | 375,123 | -0.94(-1.65%) |
Jun 20, 2016 | 56.85 | 57.57 | 56.64 | 56.74 | 782,263 | +0.78(+1.39%) |
Jun 17, 2016 | 55.17 | 56.80 | 54.93 | 55.96 | 570,058 | +1.28(+2.35%) |
Jun 16, 2016 | 54.59 | 54.88 | 53.11 | 54.68 | 550,345 | -0.46(-0.84%) |
Jun 15, 2016 | 55.63 | 56.14 | 54.97 | 55.14 | 431,659 | -0.21(-0.37%) |
Jun 14, 2016 | 55.48 | 56.33 | 54.34 | 55.35 | 553,689 | -0.45(-0.81%) |
Jun 13, 2016 | 56.18 | 56.96 | 55.81 | 55.81 | 580,852 | -1.35(-2.37%) |
Jun 10, 2016 | 58.63 | 58.63 | 56.51 | 57.16 | 482,306 | -2.05(-3.47%) |
Jun 09, 2016 | 60.07 | 60.07 | 58.26 | 59.21 | 402,788 | -1.61(-2.65%) |
Jun 08, 2016 | 60.91 | 61.88 | 60.44 | 60.82 | 317,310 | +0.12(+0.20%) |
Jun 07, 2016 | 59.44 | 61.09 | 59.12 | 60.70 | 1,192,325 | +0.83(+1.39%) |
Jun 06, 2016 | 58.88 | 59.90 | 58.24 | 59.87 | 613,013 | +1.22(+2.09%) |
Jun 03, 2016 | 59.24 | 59.24 | 58.10 | 58.65 | 403,315 | -0.60(-1.02%) |
Jun 02, 2016 | 58.34 | 59.28 | 58.12 | 59.25 | 470,047 | +0.59(+1.01%) |
Jun 01, 2016 | 57.30 | 58.67 | 56.32 | 58.66 | 540,105 | +1.06(+1.83%) |
May 31, 2016 | 57.18 | 58.11 | 57.18 | 57.60 | 430,719 | +0.49(+0.86%) |
May 27, 2016 | 57.16 | 57.11 | 57.11 | 57.11 | 405,046 | -0.05(-0.09%) |
May 26, 2016 | 57.92 | 58.21 | 57.16 | 57.16 | 382,578 | -0.34(-0.58%) |
May 25, 2016 | 56.17 | 57.65 | 55.85 | 57.49 | 381,269 | +1.65(+2.95%) |
May 24, 2016 | 55.78 | 56.13 | 55.28 | 55.85 | 329,399 | +0.38(+0.68%) |
May 23, 2016 | 54.81 | 55.52 | 54.28 | 55.47 | 374,214 | +0.56(+1.03%) |
May 20, 2016 | 54.35 | 55.38 | 54.35 | 54.91 | 352,035 | +0.85(+1.57%) |
May 19, 2016 | 53.51 | 54.43 | 52.49 | 54.06 | 763,330 | -0.27(-0.49%) |
May 18, 2016 | 54.45 | 55.39 | 53.99 | 54.32 | 371,992 | -0.73(-1.33%) |
May 17, 2016 | 54.31 | 55.98 | 54.27 | 55.06 | 970,767 | +0.73(+1.35%) |
May 16, 2016 | 53.55 | 55.36 | 53.55 | 54.32 | 677,471 | +1.17(+2.19%) |
May 13, 2016 | 54.45 | 55.11 | 52.88 | 53.16 | 537,181 | -1.23(-2.27%) |
May 12, 2016 | 54.88 | 56.09 | 54.08 | 54.39 | 503,873 | -0.48(-0.88%) |
May 11, 2016 | 55.51 | 55.76 | 54.10 | 54.88 | 544,330 | -0.61(-1.10%) |
May 10, 2016 | 55.51 | 56.11 | 54.75 | 55.49 | 484,900 | +0.31(+0.55%) |
May 09, 2016 | 56.22 | 57.02 | 55.12 | 55.18 | 437,976 | -1.67(-2.94%) |
May 06, 2016 | 55.74 | 56.91 | 55.74 | 56.85 | 1,284,882 | +1.01(+1.80%) |
May 05, 2016 | 55.90 | 56.46 | 55.20 | 55.85 | 2,481,487 | +0.48(+0.87%) |
May 04, 2016 | 56.61 | 56.83 | 54.77 | 55.36 | 826,082 | -1.55(-2.72%) |
May 03, 2016 | 56.15 | 57.52 | 55.88 | 56.91 | 688,880 | -1.89(-3.21%) |