Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 65.55 | 65.55 | 64.08 | 64.55 | 2,344,309 | -0.82(-1.25%) |
May 30, 2017 | 66.16 | 66.70 | 65.28 | 65.36 | 1,855,481 | -0.96(-1.45%) |
May 26, 2017 | 67.60 | 67.60 | 65.66 | 66.32 | 2,411,968 | -0.85(-1.26%) |
May 25, 2017 | 66.12 | 67.53 | 65.74 | 67.17 | 3,711,156 | +0.55(+0.82%) |
May 24, 2017 | 62.60 | 66.96 | 62.41 | 66.62 | 8,401,710 | +0.68(+1.03%) |
May 23, 2017 | 56.69 | 66.51 | 56.22 | 65.95 | 11,192,504 | +9.39(+16.60%) |
May 22, 2017 | 56.49 | 56.99 | 56.08 | 56.56 | 1,757,128 | +0.31(+0.56%) |
May 19, 2017 | 56.21 | 56.70 | 55.98 | 56.24 | 1,630,506 | +0.33(+0.59%) |
May 18, 2017 | 54.41 | 56.19 | 54.41 | 55.91 | 1,632,971 | +0.06(+0.10%) |
May 17, 2017 | 55.40 | 56.70 | 54.48 | 55.86 | 1,283,104 | -0.31(-0.56%) |
May 16, 2017 | 56.16 | 56.51 | 55.75 | 56.17 | 935,308 | -0.08(-0.14%) |
May 15, 2017 | 56.24 | 56.44 | 55.99 | 56.25 | 1,042,831 | +0.14(+0.26%) |
May 12, 2017 | 56.28 | 56.63 | 55.72 | 56.11 | 1,094,708 | -0.18(-0.31%) |
May 11, 2017 | 56.02 | 56.62 | 55.80 | 56.28 | 1,260,119 | +0.11(+0.20%) |
May 10, 2017 | 55.78 | 56.56 | 55.41 | 56.17 | 1,878,702 | +0.47(+0.84%) |
May 09, 2017 | 56.22 | 56.46 | 55.38 | 55.71 | 2,082,357 | -0.47(-0.83%) |
May 08, 2017 | 55.57 | 56.46 | 55.38 | 56.17 | 1,916,797 | +0.39(+0.69%) |
May 05, 2017 | 55.97 | 56.45 | 55.37 | 55.79 | 2,752,433 | -0.21(-0.37%) |
May 04, 2017 | 54.18 | 56.14 | 54.18 | 55.99 | 4,898,695 | +2.21(+4.10%) |
May 03, 2017 | 54.89 | 56.16 | 53.35 | 53.79 | 7,089,356 | -6.83(-11.26%) |
May 02, 2017 | 62.34 | 62.42 | 60.25 | 60.62 | 2,643,118 | -1.95(-3.12%) |
May 01, 2017 | 63.34 | 63.54 | 62.34 | 62.56 | 1,211,083 | -0.84(-1.33%) |
Apr 28, 2017 | 63.05 | 63.54 | 62.56 | 63.41 | 1,469,882 | +0.43(+0.69%) |
Apr 27, 2017 | 62.77 | 63.13 | 62.44 | 62.97 | 940,275 | +0.10(+0.17%) |
Apr 26, 2017 | 63.17 | 63.34 | 62.60 | 62.87 | 930,837 | -0.19(-0.31%) |
Apr 25, 2017 | 63.13 | 63.37 | 62.34 | 63.06 | 1,177,330 | +0.18(+0.28%) |
Apr 24, 2017 | 62.61 | 63.17 | 62.40 | 62.89 | 1,211,796 | +0.74(+1.19%) |
Apr 21, 2017 | 62.07 | 62.46 | 62.04 | 62.15 | 1,035,359 | -0.15(-0.24%) |
Apr 20, 2017 | 62.08 | 62.72 | 61.77 | 62.30 | 1,339,072 | +0.51(+0.83%) |
Apr 19, 2017 | 62.44 | 62.70 | 61.63 | 61.79 | 1,034,667 | -0.67(-1.07%) |
Apr 18, 2017 | 61.87 | 63.08 | 61.57 | 62.45 | 1,379,091 | +0.65(+1.05%) |
Apr 17, 2017 | 61.30 | 61.83 | 61.29 | 61.80 | 834,301 | +0.42(+0.68%) |
Apr 13, 2017 | 61.72 | 61.97 | 61.26 | 61.39 | 861,413 | -0.55(-0.88%) |
Apr 12, 2017 | 61.88 | 62.56 | 61.47 | 61.93 | 1,410,032 | +0.27(+0.44%) |
Apr 11, 2017 | 61.61 | 62.08 | 61.29 | 61.66 | 1,726,038 | +0.18(+0.29%) |
Apr 10, 2017 | 60.94 | 61.52 | 60.65 | 61.48 | 1,745,011 | +0.51(+0.84%) |
Apr 07, 2017 | 61.92 | 62.16 | 60.71 | 60.97 | 2,159,567 | -0.85(-1.38%) |
Apr 06, 2017 | 60.40 | 61.87 | 60.18 | 61.82 | 2,871,747 | -0.22(-0.35%) |
Apr 05, 2017 | 62.88 | 63.19 | 61.85 | 62.04 | 2,152,322 | -0.75(-1.19%) |
Apr 04, 2017 | 62.93 | 63.23 | 62.47 | 62.78 | 2,334,774 | -0.38(-0.60%) |
Apr 03, 2017 | 63.74 | 63.94 | 62.97 | 63.16 | 1,787,589 | -0.43(-0.68%) |
Mar 31, 2017 | 63.70 | 64.11 | 63.51 | 63.59 | 1,565,108 | -0.26(-0.40%) |
Mar 30, 2017 | 65.32 | 65.39 | 63.74 | 63.85 | 1,557,202 | -1.56(-2.38%) |
Mar 29, 2017 | 64.79 | 65.57 | 64.59 | 65.41 | 2,421,943 | +0.82(+1.27%) |
Mar 28, 2017 | 63.90 | 64.88 | 63.74 | 64.59 | 1,693,022 | +0.43(+0.68%) |
Mar 27, 2017 | 64.26 | 64.71 | 63.69 | 64.15 | 1,869,064 | -0.17(-0.26%) |
Mar 24, 2017 | 64.19 | 64.91 | 63.86 | 64.32 | 1,730,182 | +0.07(+0.11%) |
Mar 23, 2017 | 64.76 | 64.94 | 64.17 | 64.25 | 1,337,433 | -0.53(-0.82%) |
Mar 22, 2017 | 63.22 | 64.91 | 63.06 | 64.78 | 2,487,706 | +1.72(+2.74%) |
Mar 21, 2017 | 63.83 | 64.13 | 62.88 | 63.05 | 2,363,696 | -0.78(-1.22%) |
Mar 20, 2017 | 64.59 | 64.59 | 62.95 | 63.83 | 2,417,589 | -1.83(-2.79%) |
Mar 17, 2017 | 65.93 | 65.95 | 65.24 | 65.66 | 2,273,004 | +0.14(+0.22%) |
Mar 16, 2017 | 65.42 | 65.71 | 65.22 | 65.52 | 1,174,737 | +0.08(+0.12%) |
Mar 15, 2017 | 65.44 | 66.00 | 64.89 | 65.44 | 1,651,920 | +0.43(+0.65%) |
Mar 14, 2017 | 64.91 | 65.36 | 64.48 | 65.01 | 1,260,860 | +0.11(+0.17%) |
Mar 13, 2017 | 65.25 | 65.39 | 64.47 | 64.90 | 1,872,471 | -0.18(-0.28%) |
Mar 10, 2017 | 64.84 | 65.52 | 64.83 | 65.08 | 1,505,444 | +0.18(+0.28%) |
Mar 09, 2017 | 64.60 | 65.12 | 64.35 | 64.90 | 1,136,556 | +0.37(+0.57%) |
Mar 08, 2017 | 65.27 | 65.74 | 64.23 | 64.53 | 1,921,502 | -0.79(-1.22%) |
Mar 07, 2017 | 65.18 | 65.58 | 64.72 | 65.33 | 1,610,151 | +0.08(+0.12%) |
Mar 06, 2017 | 65.20 | 65.32 | 64.53 | 65.24 | 1,707,675 | -0.26(-0.40%) |
Mar 03, 2017 | 64.83 | 65.74 | 64.47 | 65.51 | 1,933,700 | +0.57(+0.88%) |
Mar 02, 2017 | 65.38 | 65.38 | 64.50 | 64.94 | 1,730,336 | -0.91(-1.38%) |
Mar 01, 2017 | 65.99 | 66.32 | 65.40 | 65.85 | 1,972,537 | +0.18(+0.27%) |
Feb 28, 2017 | 64.98 | 66.31 | 64.87 | 65.67 | 2,551,231 | +0.36(+0.55%) |
Feb 27, 2017 | 65.03 | 65.34 | 64.64 | 65.31 | 1,674,122 | +0.28(+0.43%) |
Feb 24, 2017 | 63.86 | 65.04 | 63.62 | 65.03 | 2,119,128 | +0.80(+1.25%) |
Feb 23, 2017 | 63.79 | 64.69 | 63.50 | 64.23 | 2,259,838 | +0.49(+0.77%) |
Feb 22, 2017 | 63.22 | 63.87 | 62.90 | 63.74 | 1,930,577 | +0.80(+1.27%) |
Feb 21, 2017 | 62.12 | 63.15 | 61.86 | 62.93 | 1,777,620 | +0.53(+0.85%) |
Feb 17, 2017 | 62.40 | 62.40 | 62.40 | 0 | +1.93(+3.20%) | |
Feb 16, 2017 | 60.51 | 61.40 | 60.46 | 60.47 | 2,694,044 | +0.18(+0.31%) |
Feb 15, 2017 | 57.48 | 60.40 | 57.38 | 60.29 | 5,953,711 | +5.50(+10.03%) |
Feb 14, 2017 | 54.59 | 54.92 | 54.17 | 54.79 | 1,607,042 | +0.20(+0.37%) |
Feb 13, 2017 | 54.53 | 54.78 | 54.19 | 54.59 | 982,382 | -0.07(-0.13%) |
Feb 10, 2017 | 54.88 | 54.93 | 54.32 | 54.66 | 993,348 | -0.02(-0.03%) |
Feb 09, 2017 | 54.62 | 55.01 | 54.49 | 54.68 | 787,421 | +0.06(+0.10%) |
Feb 08, 2017 | 55.31 | 55.42 | 54.38 | 54.62 | 857,439 | -0.45(-0.81%) |
Feb 07, 2017 | 55.04 | 55.66 | 54.38 | 55.07 | 943,693 | -0.27(-0.49%) |
Feb 06, 2017 | 55.68 | 55.76 | 55.12 | 55.34 | 670,967 | -0.18(-0.33%) |
Feb 03, 2017 | 55.36 | 56.10 | 55.13 | 55.52 | 949,672 | +0.43(+0.78%) |
Feb 02, 2017 | 54.86 | 55.33 | 54.48 | 55.09 | 916,588 | +0.32(+0.58%) |
Feb 01, 2017 | 55.12 | 55.25 | 54.10 | 54.77 | 866,404 | -0.41(-0.75%) |
Jan 31, 2017 | 54.26 | 55.21 | 53.96 | 55.19 | 1,241,551 | +1.12(+2.06%) |
Jan 30, 2017 | 54.38 | 54.81 | 53.59 | 54.07 | 879,860 | -0.68(-1.24%) |
Jan 27, 2017 | 54.47 | 54.96 | 54.13 | 54.75 | 1,066,890 | +0.30(+0.56%) |
Jan 26, 2017 | 54.96 | 55.40 | 54.29 | 54.45 | 806,464 | -1.04(-1.88%) |
Jan 25, 2017 | 54.77 | 55.74 | 54.66 | 55.49 | 1,039,707 | +0.71(+1.30%) |
Jan 24, 2017 | 54.77 | 55.33 | 54.43 | 54.78 | 1,443,504 | +0.14(+0.26%) |
Jan 23, 2017 | 54.22 | 54.70 | 53.89 | 54.64 | 817,017 | +0.45(+0.82%) |
Jan 20, 2017 | 54.35 | 54.81 | 53.88 | 54.19 | 757,428 | -0.03(-0.06%) |
Jan 19, 2017 | 55.01 | 55.15 | 54.16 | 54.22 | 797,430 | -0.81(-1.46%) |
Jan 18, 2017 | 54.86 | 55.50 | 54.58 | 55.03 | 1,690,582 | +0.41(+0.76%) |
Jan 17, 2017 | 54.91 | 55.08 | 54.06 | 54.61 | 1,365,795 | -0.27(-0.49%) |
Jan 13, 2017 | 54.88 | 54.88 | 54.88 | 0 | -0.20(-0.36%) | |
Jan 12, 2017 | 56.25 | 56.30 | 54.96 | 55.08 | 564,871 | -1.21(-2.15%) |
Jan 11, 2017 | 56.20 | 56.38 | 55.43 | 56.30 | 954,971 | +0.16(+0.28%) |
Jan 10, 2017 | 56.10 | 56.45 | 55.44 | 56.14 | 973,858 | +0.21(+0.37%) |
Jan 09, 2017 | 55.80 | 56.56 | 55.77 | 55.93 | 889,562 | +0.00(+0.00%) |
Jan 06, 2017 | 56.55 | 56.61 | 55.72 | 55.93 | 1,143,767 | -0.77(-1.35%) |
Jan 05, 2017 | 57.69 | 57.80 | 56.54 | 56.70 | 1,096,108 | -0.93(-1.62%) |
Jan 04, 2017 | 58.46 | 58.53 | 57.33 | 57.63 | 1,256,399 | -0.77(-1.32%) |
Jan 03, 2017 | 58.10 | 58.43 | 57.64 | 58.40 | 816,110 | +0.80(+1.38%) |
Dec 30, 2016 | 57.60 | 57.60 | 57.60 | 0 | +1.12(+1.99%) | |
Dec 29, 2016 | 56.41 | 56.89 | 56.34 | 56.48 | 530,238 | -0.14(-0.25%) |
Dec 28, 2016 | 57.48 | 57.56 | 56.59 | 56.62 | 623,582 | -0.79(-1.37%) |
Dec 27, 2016 | 57.02 | 57.52 | 56.85 | 57.41 | 442,736 | +0.45(+0.80%) |
Dec 23, 2016 | 56.96 | 56.96 | 56.96 | 0 | -0.02(-0.04%) | |
Dec 22, 2016 | 57.56 | 57.73 | 56.66 | 56.98 | 821,858 | -0.49(-0.86%) |
Dec 21, 2016 | 57.57 | 57.68 | 57.18 | 57.48 | 753,763 | +0.12(+0.21%) |
Dec 20, 2016 | 56.89 | 57.36 | 56.42 | 57.36 | 849,843 | +0.31(+0.55%) |
Dec 19, 2016 | 58.09 | 58.42 | 56.71 | 57.05 | 1,324,793 | -1.03(-1.77%) |
Dec 16, 2016 | 56.93 | 58.18 | 56.93 | 58.07 | 1,589,563 | +1.27(+2.23%) |
Dec 15, 2016 | 56.68 | 57.16 | 56.19 | 56.81 | 889,702 | +0.14(+0.25%) |
Dec 14, 2016 | 58.21 | 58.21 | 56.33 | 56.66 | 1,630,641 | -0.85(-1.47%) |
Dec 13, 2016 | 58.94 | 59.01 | 57.41 | 57.51 | 1,405,839 | -1.19(-2.02%) |
Dec 12, 2016 | 58.31 | 58.97 | 58.14 | 58.70 | 963,123 | +0.20(+0.34%) |
Dec 09, 2016 | 58.47 | 58.77 | 58.27 | 58.50 | 993,302 | -0.03(-0.05%) |
Dec 08, 2016 | 58.27 | 58.54 | 57.68 | 58.53 | 961,255 | +0.32(+0.55%) |
Dec 07, 2016 | 57.37 | 58.24 | 57.01 | 58.21 | 1,626,616 | +1.19(+2.08%) |
Dec 06, 2016 | 56.34 | 57.13 | 56.24 | 57.02 | 1,706,114 | +0.92(+1.65%) |
Dec 05, 2016 | 55.48 | 56.12 | 55.38 | 56.10 | 1,324,628 | +0.98(+1.78%) |
Dec 02, 2016 | 55.58 | 55.87 | 55.04 | 55.12 | 1,442,488 | -0.70(-1.26%) |
Dec 01, 2016 | 54.22 | 55.84 | 54.15 | 55.82 | 2,036,240 | +1.37(+2.52%) |
Nov 30, 2016 | 53.94 | 54.57 | 53.70 | 54.45 | 1,249,379 | +0.93(+1.74%) |
Nov 29, 2016 | 53.00 | 53.98 | 52.97 | 53.51 | 1,004,142 | +0.51(+0.96%) |
Nov 28, 2016 | 53.90 | 54.70 | 52.72 | 53.00 | 1,834,491 | -1.27(-2.34%) |
Nov 25, 2016 | 53.67 | 54.63 | 53.63 | 54.27 | 900,509 | +0.76(+1.42%) |
Nov 23, 2016 | 53.51 | 53.51 | 53.51 | 0 | -0.40(-0.74%) | |
Nov 22, 2016 | 54.21 | 54.41 | 53.56 | 53.91 | 1,320,854 | -0.11(-0.21%) |
Nov 21, 2016 | 53.83 | 54.58 | 53.83 | 54.02 | 947,455 | +0.32(+0.59%) |
Nov 18, 2016 | 53.59 | 53.84 | 53.35 | 53.70 | 1,209,518 | -0.06(-0.12%) |
Nov 17, 2016 | 53.87 | 53.94 | 53.06 | 53.77 | 1,395,088 | -0.04(-0.07%) |
Nov 16, 2016 | 53.49 | 54.26 | 52.94 | 53.81 | 2,055,573 | -0.13(-0.24%) |
Nov 15, 2016 | 52.77 | 53.94 | 52.45 | 53.94 | 1,311,990 | +1.18(+2.24%) |
Nov 14, 2016 | 51.20 | 52.93 | 50.98 | 52.76 | 1,852,697 | +1.80(+3.53%) |
Nov 11, 2016 | 53.05 | 53.23 | 50.69 | 50.96 | 2,319,940 | -2.42(-4.54%) |
Nov 10, 2016 | 54.02 | 54.86 | 53.16 | 53.38 | 1,690,956 | -0.89(-1.64%) |
Nov 09, 2016 | 54.97 | 55.46 | 53.59 | 54.27 | 2,229,091 | -1.24(-2.24%) |
Nov 08, 2016 | 54.78 | 55.89 | 54.44 | 55.51 | 1,332,517 | +0.77(+1.40%) |
Nov 07, 2016 | 55.39 | 55.73 | 54.48 | 54.74 | 1,821,173 | -0.18(-0.33%) |
Nov 04, 2016 | 54.95 | 55.54 | 54.77 | 54.93 | 2,197,586 | -0.01(-0.01%) |
Nov 03, 2016 | 54.10 | 55.70 | 53.75 | 54.93 | 2,435,938 | +0.40(+0.74%) |
Nov 02, 2016 | 50.72 | 55.04 | 49.64 | 54.53 | 5,432,514 | +4.94(+9.96%) |
Nov 01, 2016 | 49.13 | 50.42 | 49.12 | 49.59 | 2,278,436 | +0.45(+0.92%) |
Oct 31, 2016 | 49.04 | 49.28 | 48.68 | 49.14 | 1,333,381 | +0.23(+0.47%) |
Oct 28, 2016 | 48.63 | 49.28 | 48.19 | 48.91 | 1,127,512 | +0.34(+0.70%) |
Oct 27, 2016 | 48.98 | 49.21 | 48.54 | 48.57 | 868,355 | -0.14(-0.29%) |
Oct 26, 2016 | 48.46 | 49.00 | 48.39 | 48.71 | 1,008,273 | +0.02(+0.03%) |
Oct 25, 2016 | 48.59 | 49.46 | 48.44 | 48.70 | 1,216,467 | +0.03(+0.07%) |
Oct 24, 2016 | 48.22 | 48.77 | 48.22 | 48.67 | 1,102,012 | +0.44(+0.92%) |
Oct 21, 2016 | 47.18 | 48.30 | 46.79 | 48.22 | 1,145,514 | +0.78(+1.64%) |
Oct 20, 2016 | 47.55 | 48.05 | 47.17 | 47.45 | 1,336,339 | -0.15(-0.32%) |
Oct 19, 2016 | 47.25 | 47.61 | 46.88 | 47.60 | 910,736 | +0.58(+1.23%) |
Oct 18, 2016 | 47.00 | 47.18 | 46.78 | 47.02 | 1,033,324 | +0.55(+1.18%) |
Oct 17, 2016 | 46.98 | 47.05 | 46.35 | 46.47 | 839,772 | -0.41(-0.88%) |
Oct 14, 2016 | 47.91 | 48.24 | 46.88 | 46.88 | 923,543 | -0.80(-1.68%) |
Oct 13, 2016 | 47.27 | 48.13 | 46.98 | 47.68 | 745,109 | +0.02(+0.03%) |
Oct 12, 2016 | 47.68 | 47.90 | 47.24 | 47.67 | 920,015 | -0.10(-0.20%) |
Oct 11, 2016 | 48.75 | 49.05 | 47.63 | 47.76 | 843,725 | -1.20(-2.44%) |
Oct 10, 2016 | 48.68 | 48.98 | 48.44 | 48.96 | 616,225 | +0.65(+1.35%) |
Oct 07, 2016 | 49.16 | 49.16 | 48.01 | 48.31 | 1,138,894 | -0.72(-1.47%) |
Oct 06, 2016 | 48.13 | 49.27 | 48.13 | 49.03 | 1,620,033 | +0.74(+1.53%) |
Oct 05, 2016 | 47.39 | 48.41 | 47.21 | 48.29 | 2,738,442 | +0.85(+1.79%) |
Oct 04, 2016 | 47.01 | 48.12 | 46.76 | 47.45 | 1,287,342 | +0.38(+0.81%) |
Oct 03, 2016 | 46.72 | 47.10 | 46.47 | 47.07 | 793,942 | +0.13(+0.27%) |
Sep 30, 2016 | 46.15 | 47.14 | 46.11 | 46.94 | 1,629,595 | +0.37(+0.80%) |
Sep 29, 2016 | 47.00 | 47.11 | 46.37 | 46.57 | 1,042,225 | -0.57(-1.21%) |
Sep 28, 2016 | 47.10 | 47.24 | 46.49 | 47.14 | 1,259,589 | +0.13(+0.29%) |
Sep 27, 2016 | 46.95 | 47.24 | 46.60 | 47.00 | 921,025 | -0.13(-0.27%) |
Sep 26, 2016 | 47.52 | 47.52 | 47.07 | 47.13 | 804,327 | -0.51(-1.06%) |
Sep 23, 2016 | 48.24 | 48.47 | 47.33 | 47.64 | 1,304,192 | -1.00(-2.05%) |
Sep 22, 2016 | 48.06 | 48.75 | 48.04 | 48.63 | 1,424,926 | +0.82(+1.72%) |
Sep 21, 2016 | 46.97 | 47.86 | 46.97 | 47.81 | 1,644,827 | +0.83(+1.77%) |
Sep 20, 2016 | 47.22 | 47.49 | 46.69 | 46.98 | 1,585,985 | -0.33(-0.70%) |
Sep 19, 2016 | 48.25 | 48.63 | 47.30 | 47.31 | 1,216,237 | -0.83(-1.73%) |
Sep 16, 2016 | 47.60 | 48.14 | 47.56 | 48.14 | 2,088,641 | +0.29(+0.60%) |
Sep 15, 2016 | 47.68 | 48.07 | 47.36 | 47.86 | 1,508,890 | -0.01(-0.02%) |
Sep 14, 2016 | 48.47 | 48.84 | 47.78 | 47.87 | 1,160,632 | -0.44(-0.90%) |
Sep 13, 2016 | 49.24 | 49.59 | 48.10 | 48.30 | 1,948,994 | -1.19(-2.40%) |
Sep 12, 2016 | 48.78 | 49.66 | 48.28 | 49.49 | 1,369,997 | +0.42(+0.86%) |
Sep 09, 2016 | 50.42 | 50.42 | 49.07 | 49.07 | 1,591,102 | -1.45(-2.87%) |
Sep 08, 2016 | 50.82 | 51.01 | 50.22 | 50.52 | 1,307,047 | -0.32(-0.62%) |
Sep 07, 2016 | 50.75 | 50.89 | 50.37 | 50.84 | 1,191,422 | +0.06(+0.11%) |
Sep 06, 2016 | 50.39 | 50.88 | 50.06 | 50.78 | 915,059 | +0.41(+0.82%) |
Sep 02, 2016 | 49.85 | 50.37 | 50.37 | 50.37 | 791,441 | +0.48(+0.95%) |
Sep 01, 2016 | 50.66 | 50.70 | 49.34 | 49.89 | 1,662,150 | -0.75(-1.47%) |
Aug 31, 2016 | 50.47 | 50.67 | 49.81 | 50.64 | 2,122,358 | +1.09(+2.21%) |
Aug 30, 2016 | 49.77 | 50.14 | 49.40 | 49.55 | 890,843 | -0.22(-0.45%) |
Aug 29, 2016 | 49.55 | 50.05 | 49.54 | 49.77 | 668,911 | +0.26(+0.53%) |
Aug 26, 2016 | 50.02 | 50.02 | 49.14 | 49.51 | 1,251,078 | -0.36(-0.73%) |
Aug 25, 2016 | 50.28 | 50.62 | 49.84 | 49.87 | 1,098,002 | -0.48(-0.94%) |
Aug 24, 2016 | 50.85 | 50.95 | 50.16 | 50.35 | 1,211,551 | -0.46(-0.90%) |
Aug 23, 2016 | 50.85 | 51.18 | 50.69 | 50.81 | 849,879 | +0.10(+0.19%) |
Aug 22, 2016 | 50.98 | 50.98 | 50.45 | 50.71 | 765,886 | +0.02(+0.03%) |
Aug 19, 2016 | 50.47 | 50.69 | 50.16 | 50.69 | 949,512 | +0.02(+0.05%) |
Aug 18, 2016 | 51.43 | 51.45 | 50.52 | 50.67 | 1,293,388 | -0.81(-1.57%) |
Aug 17, 2016 | 50.81 | 51.58 | 50.54 | 51.48 | 1,145,950 | +0.70(+1.37%) |
Aug 16, 2016 | 51.72 | 51.72 | 50.78 | 50.78 | 897,436 | -1.14(-2.20%) |
Aug 15, 2016 | 51.73 | 51.96 | 51.58 | 51.92 | 793,459 | +0.15(+0.29%) |
Aug 12, 2016 | 51.36 | 51.82 | 51.02 | 51.77 | 955,367 | +0.49(+0.95%) |
Aug 11, 2016 | 51.87 | 52.20 | 51.07 | 51.29 | 1,066,618 | -0.51(-0.99%) |
Aug 10, 2016 | 52.29 | 52.48 | 51.72 | 51.80 | 1,362,176 | -0.21(-0.41%) |
Aug 09, 2016 | 52.00 | 52.33 | 51.82 | 52.01 | 880,544 | +0.18(+0.35%) |
Aug 08, 2016 | 52.10 | 52.81 | 51.77 | 51.83 | 1,430,569 | -0.30(-0.57%) |
Aug 05, 2016 | 51.32 | 52.29 | 51.17 | 52.13 | 1,318,776 | +0.83(+1.63%) |
Aug 04, 2016 | 50.84 | 51.33 | 50.37 | 51.29 | 1,573,430 | +0.54(+1.07%) |
Aug 03, 2016 | 49.79 | 50.75 | 49.40 | 50.75 | 1,631,313 | +0.89(+1.78%) |
Aug 02, 2016 | 50.07 | 50.07 | 48.50 | 49.86 | 2,157,535 | +0.24(+0.48%) |
Aug 01, 2016 | 51.55 | 51.55 | 49.38 | 49.62 | 2,303,812 | -2.21(-4.27%) |
Jul 29, 2016 | 51.33 | 51.92 | 51.20 | 51.84 | 1,325,851 | +0.39(+0.75%) |
Jul 28, 2016 | 49.60 | 51.59 | 48.81 | 51.45 | 2,562,045 | +3.24(+6.73%) |
Jul 27, 2016 | 48.22 | 48.48 | 47.93 | 48.21 | 1,297,948 | +0.02(+0.05%) |
Jul 26, 2016 | 48.29 | 48.56 | 47.95 | 48.18 | 943,738 | -0.15(-0.31%) |
Jul 25, 2016 | 48.97 | 48.97 | 48.28 | 48.33 | 1,170,549 | -0.64(-1.30%) |
Jul 22, 2016 | 48.62 | 49.11 | 48.40 | 48.97 | 881,828 | +0.41(+0.84%) |
Jul 21, 2016 | 48.40 | 48.88 | 48.18 | 48.56 | 839,078 | +0.20(+0.42%) |
Jul 20, 2016 | 47.96 | 48.42 | 47.85 | 48.36 | 999,122 | +0.54(+1.14%) |
Jul 19, 2016 | 48.13 | 48.18 | 47.72 | 47.81 | 1,059,493 | -0.33(-0.69%) |
Jul 18, 2016 | 48.07 | 48.56 | 47.78 | 48.14 | 1,233,761 | +0.08(+0.16%) |
Jul 15, 2016 | 47.77 | 48.13 | 47.43 | 48.07 | 1,321,781 | +0.43(+0.89%) |
Jul 14, 2016 | 47.64 | 47.77 | 47.33 | 47.64 | 940,839 | +0.24(+0.50%) |
Jul 13, 2016 | 47.62 | 47.68 | 46.84 | 47.40 | 1,024,303 | -0.20(-0.41%) |
Jul 12, 2016 | 47.22 | 47.77 | 47.22 | 47.60 | 1,225,807 | +0.75(+1.60%) |
Jul 11, 2016 | 47.30 | 47.37 | 46.74 | 46.85 | 1,055,023 | -0.39(-0.82%) |
Jul 08, 2016 | 46.05 | 47.36 | 45.63 | 47.24 | 1,829,426 | +1.61(+3.52%) |
Jul 07, 2016 | 46.19 | 46.55 | 45.55 | 45.63 | 1,053,923 | -0.13(-0.28%) |
Jul 06, 2016 | 45.27 | 45.86 | 44.96 | 45.76 | 1,288,669 | +0.28(+0.62%) |
Jul 05, 2016 | 46.22 | 46.42 | 45.09 | 45.48 | 1,595,021 | -0.63(-1.37%) |
Jul 01, 2016 | 46.75 | 46.11 | 46.11 | 46.11 | 1,836,742 | -0.46(-1.00%) |
Jun 30, 2016 | 46.57 | 46.76 | 46.28 | 46.57 | 1,986,177 | +0.07(+0.15%) |
Jun 29, 2016 | 45.81 | 46.61 | 45.81 | 46.50 | 914,859 | +0.68(+1.48%) |
Jun 28, 2016 | 45.72 | 45.86 | 45.10 | 45.82 | 1,145,269 | +0.82(+1.82%) |
Jun 27, 2016 | 45.84 | 45.90 | 44.63 | 45.00 | 1,861,125 | -1.26(-2.72%) |
Jun 24, 2016 | 47.18 | 47.91 | 46.25 | 46.26 | 2,260,403 | -2.25(-4.64%) |
Jun 23, 2016 | 48.64 | 48.96 | 48.36 | 48.51 | 812,450 | +0.06(+0.13%) |
Jun 22, 2016 | 48.28 | 49.15 | 48.16 | 48.45 | 1,270,296 | -0.02(-0.03%) |
Jun 21, 2016 | 48.81 | 48.81 | 48.08 | 48.47 | 1,213,816 | -0.13(-0.28%) |
Jun 20, 2016 | 48.55 | 49.12 | 48.54 | 48.60 | 1,138,880 | +0.13(+0.26%) |
Jun 17, 2016 | 48.28 | 48.61 | 48.04 | 48.48 | 1,729,910 | +0.15(+0.31%) |
Jun 16, 2016 | 48.50 | 48.65 | 47.80 | 48.33 | 1,244,397 | -0.48(-0.98%) |
Jun 15, 2016 | 49.08 | 49.56 | 48.73 | 48.81 | 1,753,447 | -0.14(-0.29%) |
Jun 14, 2016 | 48.96 | 49.36 | 48.56 | 48.95 | 1,280,246 | -0.20(-0.42%) |
Jun 13, 2016 | 51.49 | 51.49 | 49.03 | 49.15 | 3,198,814 | -2.34(-4.54%) |
Jun 10, 2016 | 51.98 | 52.06 | 51.26 | 51.49 | 1,395,587 | -0.60(-1.15%) |
Jun 09, 2016 | 52.18 | 52.47 | 51.51 | 52.09 | 2,058,329 | -0.27(-0.51%) |
Jun 08, 2016 | 52.84 | 53.28 | 52.33 | 52.36 | 1,716,642 | -0.51(-0.97%) |
Jun 07, 2016 | 53.25 | 53.25 | 52.74 | 52.87 | 1,312,750 | -0.24(-0.44%) |
Jun 06, 2016 | 53.36 | 53.71 | 53.01 | 53.10 | 1,212,764 | -0.25(-0.47%) |
Jun 03, 2016 | 53.33 | 53.50 | 53.06 | 53.36 | 1,436,439 | +0.02(+0.04%) |
Jun 02, 2016 | 52.71 | 53.72 | 52.63 | 53.33 | 1,901,917 | +0.20(+0.37%) |