Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.46 | 24.50 | 23.62 | 24.31 | 2,635,841 | -0.19(-0.78%) |
May 30, 2017 | 24.95 | 25.00 | 24.37 | 24.50 | 1,695,051 | -0.51(-2.04%) |
May 26, 2017 | 25.06 | 25.45 | 24.94 | 25.01 | 2,183,533 | +0.01(+0.04%) |
May 25, 2017 | 25.67 | 25.90 | 24.79 | 25.00 | 3,753,487 | -1.05(-4.03%) |
May 24, 2017 | 25.44 | 26.66 | 25.42 | 26.05 | 3,239,858 | +0.49(+1.92%) |
May 23, 2017 | 25.17 | 25.60 | 24.91 | 25.56 | 2,777,210 | +0.60(+2.40%) |
May 22, 2017 | 25.01 | 25.50 | 24.84 | 24.96 | 2,369,403 | -0.20(-0.79%) |
May 19, 2017 | 24.36 | 25.42 | 24.15 | 25.16 | 2,900,233 | +0.79(+3.24%) |
May 18, 2017 | 24.75 | 25.14 | 24.09 | 24.37 | 2,684,526 | -0.44(-1.77%) |
May 17, 2017 | 24.67 | 25.16 | 24.62 | 24.81 | 3,830,791 | -0.07(-0.28%) |
May 16, 2017 | 24.50 | 25.32 | 24.46 | 24.88 | 3,594,412 | +0.58(+2.39%) |
May 15, 2017 | 24.26 | 24.35 | 23.68 | 24.30 | 2,215,387 | +0.30(+1.25%) |
May 12, 2017 | 24.20 | 24.69 | 23.45 | 24.00 | 4,427,492 | +0.70(+3.00%) |
May 11, 2017 | 23.16 | 23.33 | 23.00 | 23.30 | 2,115,226 | -0.15(-0.64%) |
May 10, 2017 | 23.18 | 23.76 | 22.90 | 23.45 | 2,966,917 | +0.28(+1.21%) |
May 09, 2017 | 23.73 | 23.84 | 23.10 | 23.17 | 3,415,388 | -0.67(-2.81%) |
May 08, 2017 | 23.75 | 24.16 | 22.80 | 23.84 | 7,400,098 | -0.13(-0.54%) |
May 05, 2017 | 25.01 | 25.29 | 23.88 | 23.97 | 7,065,334 | -0.99(-3.97%) |
May 04, 2017 | 25.51 | 26.02 | 24.89 | 24.96 | 6,114,182 | -0.05(-0.20%) |
May 03, 2017 | 24.60 | 26.44 | 24.15 | 25.01 | 23,783,324 | -8.93(-26.31%) |
May 02, 2017 | 34.23 | 34.45 | 32.75 | 33.94 | 9,831,406 | -0.45(-1.31%) |
May 01, 2017 | 33.10 | 34.45 | 33.03 | 34.39 | 3,832,517 | +1.34(+4.05%) |
Apr 28, 2017 | 32.80 | 33.36 | 32.70 | 33.05 | 2,280,711 | +0.21(+0.64%) |
Apr 27, 2017 | 32.26 | 33.29 | 32.25 | 32.84 | 2,304,431 | +0.60(+1.86%) |
Apr 26, 2017 | 31.76 | 32.56 | 31.65 | 32.24 | 2,596,626 | +0.31(+0.97%) |
Apr 25, 2017 | 30.87 | 32.13 | 30.79 | 31.93 | 2,052,452 | +1.00(+3.23%) |
Apr 24, 2017 | 31.25 | 31.25 | 30.21 | 30.93 | 1,670,340 | +0.11(+0.36%) |
Apr 21, 2017 | 31.44 | 31.63 | 30.40 | 30.82 | 1,305,255 | -0.81(-2.56%) |
Apr 20, 2017 | 31.72 | 32.32 | 31.46 | 31.63 | 2,179,060 | -0.13(-0.41%) |
Apr 19, 2017 | 31.09 | 32.25 | 31.09 | 31.76 | 2,724,562 | +0.96(+3.12%) |
Apr 18, 2017 | 31.21 | 30.23 | 30.80 | 1,565,269 | +0.00(+0.00%) | |
Apr 17, 2017 | 30.33 | 30.85 | 29.84 | 30.80 | 1,539,580 | +0.51(+1.68%) |
Apr 13, 2017 | 29.43 | 30.64 | 29.40 | 30.29 | 2,483,602 | +0.73(+2.47%) |
Apr 12, 2017 | 29.67 | 30.19 | 29.20 | 29.56 | 3,010,584 | +0.21(+0.72%) |
Apr 11, 2017 | 28.42 | 29.63 | 28.10 | 29.35 | 3,087,043 | +0.88(+3.09%) |
Apr 10, 2017 | 28.31 | 28.87 | 27.65 | 28.47 | 3,891,447 | +0.30(+1.06%) |
Apr 07, 2017 | 28.50 | 28.55 | 27.71 | 28.17 | 5,277,932 | +1.24(+4.60%) |
Apr 06, 2017 | 26.94 | 27.14 | 26.76 | 26.93 | 1,626,210 | +0.00(+0.00%) |
Apr 05, 2017 | 27.27 | 27.72 | 26.82 | 26.93 | 3,004,492 | -0.34(-1.25%) |
Apr 04, 2017 | 28.51 | 28.85 | 26.95 | 27.27 | 3,757,056 | -1.42(-4.95%) |
Apr 03, 2017 | 28.76 | 28.89 | 28.19 | 28.69 | 1,751,393 | -0.18(-0.62%) |
Mar 31, 2017 | 28.47 | 29.26 | 28.26 | 28.87 | 1,694,561 | +0.25(+0.87%) |
Mar 30, 2017 | 28.67 | 28.89 | 28.12 | 28.62 | 2,244,087 | -0.16(-0.56%) |
Mar 29, 2017 | 29.25 | 29.25 | 28.75 | 28.78 | 2,197,466 | -0.49(-1.67%) |
Mar 28, 2017 | 29.53 | 30.06 | 29.21 | 29.27 | 1,657,470 | -0.36(-1.21%) |
Mar 27, 2017 | 28.80 | 29.82 | 28.36 | 29.63 | 1,596,923 | +0.44(+1.51%) |
Mar 24, 2017 | 29.10 | 29.50 | 28.82 | 29.19 | 1,291,465 | +0.14(+0.48%) |
Mar 23, 2017 | 29.24 | 29.50 | 28.95 | 29.05 | 1,481,317 | -0.12(-0.41%) |
Mar 22, 2017 | 29.64 | 29.89 | 28.97 | 29.17 | 2,342,532 | -0.43(-1.45%) |
Mar 21, 2017 | 31.12 | 31.33 | 29.23 | 29.60 | 3,953,540 | -1.60(-5.13%) |
Mar 20, 2017 | 31.06 | 31.49 | 30.76 | 31.20 | 1,639,045 | +0.17(+0.55%) |
Mar 17, 2017 | 31.09 | 31.79 | 30.51 | 31.03 | 4,484,657 | -0.38(-1.21%) |
Mar 16, 2017 | 31.39 | 32.62 | 31.26 | 31.41 | 2,904,155 | +0.11(+0.35%) |
Mar 15, 2017 | 31.21 | 31.39 | 30.34 | 31.30 | 1,886,430 | +0.23(+0.74%) |
Mar 14, 2017 | 31.91 | 31.95 | 30.79 | 31.07 | 1,664,660 | -1.00(-3.12%) |
Mar 13, 2017 | 31.15 | 32.67 | 31.10 | 32.07 | 2,404,346 | +0.84(+2.69%) |
Mar 10, 2017 | 31.42 | 31.71 | 31.03 | 31.23 | 1,597,689 | -0.09(-0.29%) |
Mar 09, 2017 | 31.10 | 31.84 | 30.85 | 31.32 | 2,345,055 | +0.24(+0.77%) |
Mar 08, 2017 | 30.81 | 31.16 | 30.59 | 31.08 | 1,550,766 | +0.34(+1.11%) |
Mar 07, 2017 | 30.65 | 31.33 | 30.49 | 30.74 | 1,969,675 | -0.15(-0.49%) |
Mar 06, 2017 | 30.40 | 31.03 | 29.83 | 30.89 | 3,485,604 | +1.08(+3.62%) |
Mar 03, 2017 | 30.74 | 30.89 | 29.35 | 29.81 | 4,749,519 | -1.22(-3.93%) |
Mar 02, 2017 | 32.04 | 32.66 | 30.79 | 31.03 | 4,201,130 | -1.29(-3.99%) |
Mar 01, 2017 | 32.00 | 32.41 | 31.67 | 32.32 | 3,376,009 | +0.60(+1.89%) |
Feb 28, 2017 | 32.16 | 32.24 | 31.33 | 31.72 | 4,444,082 | -0.92(-2.82%) |
Feb 27, 2017 | 32.08 | 33.33 | 31.87 | 32.64 | 3,319,769 | +0.38(+1.18%) |
Feb 24, 2017 | 31.28 | 32.28 | 31.01 | 32.26 | 2,329,736 | +0.59(+1.86%) |
Feb 23, 2017 | 32.31 | 32.49 | 31.40 | 31.67 | 2,796,048 | -0.49(-1.52%) |
Feb 22, 2017 | 31.91 | 32.45 | 31.73 | 32.16 | 3,899,633 | +0.20(+0.63%) |
Feb 21, 2017 | 32.47 | 32.63 | 31.40 | 31.96 | 4,402,407 | -0.39(-1.21%) |
Feb 17, 2017 | 32.35 | 32.35 | 32.35 | 0 | -0.82(-2.47%) | |
Feb 16, 2017 | 33.65 | 34.28 | 32.76 | 33.17 | 5,082,903 | -0.25(-0.75%) |
Feb 15, 2017 | 33.40 | 33.86 | 33.11 | 33.42 | 3,405,773 | -0.23(-0.68%) |
Feb 14, 2017 | 33.86 | 34.44 | 32.88 | 33.65 | 7,475,223 | -1.25(-3.58%) |
Feb 13, 2017 | 32.06 | 34.95 | 32.06 | 34.90 | 8,640,542 | +2.94(+9.20%) |
Feb 10, 2017 | 31.77 | 33.39 | 31.58 | 31.96 | 9,469,159 | -0.85(-2.59%) |
Feb 09, 2017 | 31.44 | 34.24 | 30.75 | 32.81 | 9,952,719 | +1.37(+4.36%) |
Feb 08, 2017 | 31.71 | 32.69 | 29.75 | 31.44 | 9,771,452 | +0.48(+1.55%) |
Feb 07, 2017 | 32.30 | 32.31 | 30.83 | 30.96 | 7,350,563 | -0.86(-2.70%) |
Feb 06, 2017 | 31.50 | 32.42 | 31.30 | 31.82 | 6,078,670 | +0.45(+1.43%) |
Feb 03, 2017 | 30.10 | 31.60 | 30.07 | 31.37 | 4,119,620 | +1.27(+4.22%) |
Feb 02, 2017 | 29.87 | 30.84 | 29.62 | 30.10 | 4,028,814 | +0.05(+0.17%) |
Feb 01, 2017 | 29.74 | 30.37 | 29.36 | 30.05 | 3,683,315 | +1.22(+4.23%) |
Jan 31, 2017 | 28.70 | 28.94 | 28.43 | 28.83 | 2,066,063 | -0.18(-0.62%) |
Jan 30, 2017 | 29.41 | 29.41 | 28.28 | 29.01 | 3,392,147 | -0.43(-1.46%) |
Jan 27, 2017 | 29.92 | 29.99 | 28.85 | 29.44 | 2,786,627 | -0.41(-1.37%) |
Jan 26, 2017 | 30.15 | 30.50 | 29.35 | 29.85 | 3,809,966 | +0.80(+2.75%) |
Jan 25, 2017 | 29.19 | 30.47 | 28.82 | 29.05 | 5,129,168 | +0.32(+1.11%) |
Jan 24, 2017 | 28.47 | 29.44 | 28.22 | 28.73 | 4,083,788 | +0.23(+0.81%) |
Jan 23, 2017 | 28.38 | 28.80 | 28.15 | 28.50 | 2,906,519 | +0.12(+0.42%) |
Jan 20, 2017 | 28.55 | 29.00 | 28.02 | 28.38 | 3,877,424 | -0.18(-0.63%) |
Jan 19, 2017 | 27.73 | 28.68 | 27.42 | 28.56 | 4,975,693 | +0.97(+3.52%) |
Jan 18, 2017 | 27.77 | 27.83 | 27.03 | 27.59 | 3,580,575 | -0.26(-0.93%) |
Jan 17, 2017 | 27.90 | 28.06 | 27.75 | 27.85 | 2,667,301 | -0.11(-0.39%) |
Jan 13, 2017 | 27.96 | 27.96 | 27.96 | 0 | +0.08(+0.29%) | |
Jan 12, 2017 | 28.46 | 28.72 | 27.56 | 27.88 | 2,787,497 | -0.06(-0.21%) |
Jan 11, 2017 | 27.45 | 28.00 | 27.33 | 27.94 | 2,393,559 | +0.15(+0.54%) |
Jan 10, 2017 | 29.25 | 29.70 | 27.72 | 27.79 | 4,675,104 | -0.31(-1.10%) |
Jan 09, 2017 | 27.77 | 28.35 | 27.24 | 28.10 | 2,619,011 | +0.47(+1.70%) |
Jan 06, 2017 | 28.06 | 28.73 | 27.56 | 27.63 | 3,790,378 | -0.47(-1.67%) |
Jan 05, 2017 | 28.60 | 28.75 | 27.41 | 28.10 | 4,677,737 | +0.59(+2.14%) |
Jan 04, 2017 | 26.55 | 27.75 | 26.21 | 27.51 | 6,044,973 | +1.01(+3.81%) |
Jan 03, 2017 | 29.25 | 29.45 | 25.98 | 26.50 | 11,106,585 | -2.35(-8.15%) |
Dec 30, 2016 | 28.85 | 28.85 | 28.85 | 0 | -0.42(-1.43%) | |
Dec 29, 2016 | 30.02 | 30.24 | 28.85 | 29.27 | 3,419,021 | -0.94(-3.11%) |
Dec 28, 2016 | 32.45 | 32.75 | 30.03 | 30.21 | 4,161,625 | -2.40(-7.36%) |
Dec 27, 2016 | 32.70 | 33.05 | 32.05 | 32.61 | 2,791,599 | +0.39(+1.21%) |
Dec 23, 2016 | 32.22 | 32.22 | 32.22 | 0 | +0.51(+1.61%) | |
Dec 22, 2016 | 35.07 | 35.15 | 31.53 | 31.71 | 11,635,040 | -2.88(-8.33%) |
Dec 21, 2016 | 30.50 | 34.68 | 30.20 | 34.59 | 11,562,780 | +4.67(+15.61%) |
Dec 20, 2016 | 29.61 | 31.49 | 28.61 | 29.92 | 10,093,381 | +0.77(+2.64%) |
Dec 19, 2016 | 29.20 | 29.50 | 28.71 | 29.15 | 2,931,941 | -0.10(-0.34%) |
Dec 16, 2016 | 29.90 | 30.53 | 28.71 | 29.25 | 3,338,648 | -0.40(-1.35%) |
Dec 15, 2016 | 29.61 | 30.21 | 29.25 | 29.65 | 2,588,276 | +0.14(+0.47%) |
Dec 14, 2016 | 29.23 | 29.94 | 29.00 | 29.51 | 2,253,845 | +0.24(+0.82%) |
Dec 13, 2016 | 29.00 | 30.37 | 29.00 | 29.27 | 2,622,174 | +0.04(+0.14%) |
Dec 12, 2016 | 29.04 | 29.50 | 28.37 | 29.23 | 3,897,841 | -0.11(-0.37%) |
Dec 09, 2016 | 30.60 | 30.95 | 29.14 | 29.34 | 5,737,657 | -1.26(-4.12%) |
Dec 08, 2016 | 31.05 | 31.78 | 30.34 | 30.60 | 4,904,657 | -0.42(-1.35%) |
Dec 07, 2016 | 32.00 | 32.87 | 30.98 | 31.02 | 3,024,358 | -1.12(-3.48%) |
Dec 06, 2016 | 30.81 | 32.49 | 30.81 | 32.14 | 3,768,649 | +1.41(+4.59%) |
Dec 05, 2016 | 30.89 | 31.67 | 30.35 | 30.73 | 3,770,766 | +0.35(+1.15%) |
Dec 02, 2016 | 31.55 | 31.74 | 30.31 | 30.38 | 3,552,004 | -1.49(-4.68%) |
Dec 01, 2016 | 33.66 | 33.80 | 31.54 | 31.87 | 3,879,329 | -2.05(-6.04%) |
Nov 30, 2016 | 33.00 | 35.24 | 33.00 | 33.92 | 3,301,803 | +0.31(+0.92%) |
Nov 29, 2016 | 33.99 | 34.29 | 32.66 | 33.61 | 3,400,854 | -0.24(-0.71%) |
Nov 28, 2016 | 34.81 | 35.49 | 33.72 | 33.85 | 3,227,156 | -1.22(-3.48%) |
Nov 25, 2016 | 35.68 | 35.84 | 34.85 | 35.07 | 1,543,267 | -0.61(-1.71%) |
Nov 23, 2016 | 35.68 | 35.68 | 35.68 | 0 | -1.71(-4.57%) | |
Nov 22, 2016 | 37.60 | 38.20 | 36.80 | 37.39 | 3,625,920 | +0.59(+1.60%) |
Nov 21, 2016 | 37.51 | 38.88 | 36.51 | 36.80 | 7,349,787 | -0.08(-0.22%) |
Nov 18, 2016 | 35.41 | 36.88 | 34.55 | 36.88 | 4,348,977 | +1.67(+4.74%) |
Nov 17, 2016 | 37.42 | 37.44 | 34.75 | 35.21 | 5,875,905 | -1.84(-4.97%) |
Nov 16, 2016 | 35.39 | 37.84 | 35.00 | 37.05 | 10,965,094 | +2.32(+6.68%) |
Nov 15, 2016 | 31.70 | 34.85 | 31.39 | 34.73 | 6,032,502 | +3.34(+10.64%) |
Nov 14, 2016 | 31.71 | 32.96 | 31.21 | 31.39 | 4,074,204 | -0.17(-0.54%) |
Nov 11, 2016 | 31.08 | 32.28 | 31.03 | 31.56 | 2,274,922 | +0.06(+0.19%) |
Nov 10, 2016 | 33.14 | 34.00 | 30.72 | 31.50 | 5,151,229 | -0.31(-0.97%) |
Nov 09, 2016 | 30.36 | 33.70 | 30.30 | 31.81 | 6,397,356 | +0.40(+1.27%) |
Nov 08, 2016 | 30.60 | 31.88 | 29.92 | 31.41 | 6,297,304 | +0.89(+2.92%) |
Nov 07, 2016 | 32.97 | 33.10 | 30.43 | 30.52 | 7,350,532 | -1.05(-3.33%) |
Nov 04, 2016 | 34.16 | 35.20 | 31.50 | 31.57 | 10,045,282 | -1.03(-3.16%) |
Nov 03, 2016 | 33.87 | 34.55 | 32.41 | 32.60 | 7,639,078 | -1.55(-4.54%) |
Nov 02, 2016 | 35.73 | 36.37 | 33.45 | 34.15 | 5,152,683 | -1.73(-4.82%) |
Nov 01, 2016 | 35.40 | 36.79 | 34.71 | 35.88 | 9,916,131 | +1.76(+5.16%) |
Oct 31, 2016 | 35.41 | 36.25 | 33.75 | 34.12 | 8,308,558 | -1.30(-3.67%) |
Oct 28, 2016 | 36.79 | 37.70 | 34.74 | 35.42 | 7,189,312 | -1.84(-4.94%) |
Oct 27, 2016 | 39.52 | 39.75 | 36.72 | 37.26 | 7,105,312 | -1.98(-5.05%) |
Oct 26, 2016 | 38.42 | 40.43 | 38.25 | 39.24 | 5,302,433 | +0.64(+1.66%) |
Oct 25, 2016 | 40.73 | 41.63 | 38.55 | 38.60 | 6,997,767 | -2.13(-5.23%) |
Oct 24, 2016 | 42.20 | 42.80 | 40.64 | 40.73 | 7,134,324 | -0.33(-0.80%) |
Oct 21, 2016 | 41.00 | 43.10 | 40.19 | 41.06 | 18,570,052 | -3.08(-6.98%) |
Oct 20, 2016 | 45.80 | 46.95 | 43.54 | 44.14 | 4,003,800 | -2.37(-5.10%) |
Oct 19, 2016 | 48.10 | 48.18 | 45.50 | 46.51 | 2,965,306 | -1.26(-2.64%) |
Oct 18, 2016 | 45.89 | 48.94 | 44.43 | 47.77 | 6,562,465 | +3.32(+7.47%) |
Oct 17, 2016 | 45.39 | 47.22 | 44.31 | 44.45 | 5,098,800 | -1.66(-3.60%) |
Oct 14, 2016 | 47.80 | 49.59 | 45.68 | 46.11 | 6,714,070 | -1.13(-2.39%) |
Oct 13, 2016 | 49.87 | 49.95 | 47.05 | 47.24 | 9,151,445 | -3.56(-7.01%) |
Oct 12, 2016 | 53.46 | 53.59 | 50.04 | 50.80 | 2,593,437 | -1.64(-3.13%) |
Oct 11, 2016 | 54.43 | 54.60 | 51.34 | 52.44 | 5,415,257 | +0.42(+0.81%) |
Oct 10, 2016 | 57.63 | 58.91 | 51.39 | 52.02 | 8,667,020 | -8.56(-14.13%) |
Oct 07, 2016 | 61.33 | 61.98 | 59.27 | 60.58 | 1,737,345 | -0.11(-0.18%) |
Oct 06, 2016 | 60.72 | 62.77 | 60.07 | 60.69 | 1,921,502 | -0.78(-1.27%) |
Oct 05, 2016 | 62.09 | 63.14 | 61.05 | 61.47 | 2,414,927 | +0.53(+0.87%) |
Oct 04, 2016 | 65.26 | 65.73 | 60.26 | 60.94 | 4,144,113 | -4.08(-6.27%) |
Oct 03, 2016 | 62.50 | 66.64 | 62.43 | 65.02 | 3,762,497 | +0.66(+1.03%) |
Sep 30, 2016 | 69.50 | 69.61 | 63.01 | 64.36 | 7,799,115 | -4.36(-6.34%) |
Sep 29, 2016 | 69.13 | 69.88 | 68.20 | 68.72 | 3,263,987 | -0.25(-0.36%) |
Sep 28, 2016 | 70.49 | 70.96 | 67.44 | 68.97 | 6,721,859 | +0.75(+1.10%) |
Sep 27, 2016 | 66.00 | 68.99 | 65.56 | 68.22 | 7,906,383 | +3.98(+6.20%) |
Sep 26, 2016 | 63.00 | 65.68 | 62.38 | 64.24 | 3,877,488 | +0.17(+0.27%) |
Sep 23, 2016 | 64.45 | 68.40 | 63.80 | 64.07 | 7,570,061 | -0.85(-1.31%) |
Sep 22, 2016 | 62.45 | 66.48 | 62.03 | 64.92 | 8,989,761 | +3.22(+5.22%) |
Sep 21, 2016 | 57.50 | 61.85 | 56.85 | 61.70 | 5,055,030 | +4.94(+8.70%) |
Sep 20, 2016 | 57.87 | 58.99 | 56.60 | 56.76 | 2,230,668 | -0.52(-0.91%) |
Sep 19, 2016 | 57.54 | 59.40 | 56.90 | 57.28 | 4,250,728 | +0.53(+0.93%) |
Sep 16, 2016 | 54.30 | 56.99 | 53.66 | 56.75 | 4,355,304 | +2.75(+5.09%) |
Sep 15, 2016 | 53.88 | 54.85 | 53.26 | 54.00 | 2,288,445 | +0.88(+1.66%) |
Sep 14, 2016 | 54.97 | 55.00 | 52.77 | 53.12 | 2,712,087 | -0.85(-1.57%) |
Sep 13, 2016 | 55.78 | 56.75 | 53.60 | 53.97 | 4,024,235 | -2.73(-4.81%) |
Sep 12, 2016 | 55.08 | 57.88 | 54.58 | 56.70 | 3,496,747 | +0.70(+1.25%) |
Sep 09, 2016 | 57.00 | 58.00 | 55.02 | 56.00 | 4,478,684 | -1.45(-2.52%) |
Sep 08, 2016 | 57.40 | 58.45 | 56.51 | 57.45 | 3,659,701 | +0.82(+1.45%) |
Sep 07, 2016 | 60.20 | 60.40 | 56.31 | 56.63 | 5,300,297 | -2.55(-4.31%) |
Sep 06, 2016 | 58.24 | 60.69 | 57.79 | 59.18 | 7,319,474 | +1.56(+2.71%) |
Sep 02, 2016 | 54.93 | 57.62 | 57.62 | 57.62 | 3,741,000 | +3.24(+5.96%) |
Sep 01, 2016 | 53.61 | 56.74 | 53.60 | 54.38 | 5,951,425 | +0.76(+1.42%) |
Aug 31, 2016 | 53.99 | 54.59 | 52.14 | 53.62 | 2,175,030 | -0.18(-0.33%) |
Aug 30, 2016 | 53.85 | 54.93 | 53.51 | 53.80 | 3,390,182 | -0.02(-0.04%) |
Aug 29, 2016 | 54.55 | 56.00 | 53.20 | 53.82 | 4,453,135 | -0.43(-0.79%) |
Aug 26, 2016 | 51.93 | 54.33 | 49.61 | 54.25 | 7,093,711 | +2.32(+4.47%) |
Aug 25, 2016 | 54.25 | 55.10 | 51.26 | 51.93 | 5,506,690 | -1.67(-3.12%) |
Aug 24, 2016 | 56.08 | 58.07 | 53.35 | 53.60 | 7,641,488 | -2.48(-4.42%) |
Aug 23, 2016 | 60.15 | 61.35 | 55.71 | 56.08 | 7,616,854 | -2.57(-4.38%) |
Aug 22, 2016 | 56.23 | 59.75 | 55.34 | 58.65 | 7,200,426 | +3.77(+6.87%) |
Aug 19, 2016 | 52.32 | 56.47 | 51.85 | 54.88 | 6,905,469 | +0.48(+0.88%) |
Aug 18, 2016 | 59.14 | 59.36 | 54.15 | 54.40 | 7,438,807 | -4.46(-7.58%) |
Aug 17, 2016 | 60.90 | 61.50 | 57.05 | 58.86 | 6,790,035 | -0.48(-0.81%) |
Aug 16, 2016 | 60.57 | 64.16 | 59.06 | 59.34 | 12,266,761 | +0.87(+1.49%) |
Aug 15, 2016 | 56.75 | 66.40 | 55.13 | 58.47 | 22,043,676 | +5.18(+9.72%) |
Aug 12, 2016 | 49.05 | 53.37 | 48.60 | 53.29 | 9,286,048 | +4.58(+9.40%) |
Aug 11, 2016 | 43.45 | 48.98 | 43.45 | 48.71 | 8,130,502 | +5.08(+11.64%) |
Aug 10, 2016 | 43.22 | 43.95 | 41.90 | 43.63 | 2,492,400 | +0.62(+1.44%) |
Aug 09, 2016 | 44.32 | 45.69 | 41.35 | 43.01 | 7,374,324 | +0.51(+1.20%) |
Aug 08, 2016 | 42.70 | 42.92 | 40.58 | 42.50 | 3,223,421 | +1.01(+2.43%) |
Aug 05, 2016 | 40.97 | 41.72 | 40.75 | 41.49 | 1,442,462 | +0.90(+2.22%) |
Aug 04, 2016 | 38.90 | 41.07 | 38.90 | 40.59 | 1,659,096 | +2.04(+5.29%) |
Aug 03, 2016 | 38.10 | 39.00 | 37.20 | 38.55 | 1,381,916 | +0.62(+1.63%) |
Aug 02, 2016 | 39.10 | 40.25 | 37.50 | 37.93 | 2,644,725 | -1.40(-3.56%) |
Aug 01, 2016 | 40.63 | 41.64 | 39.11 | 39.33 | 2,661,274 | -1.30(-3.20%) |
Jul 29, 2016 | 42.75 | 42.88 | 40.55 | 40.63 | 4,896,012 | -1.54(-3.65%) |
Jul 28, 2016 | 42.96 | 43.70 | 41.02 | 42.17 | 4,155,430 | -0.37(-0.87%) |
Jul 27, 2016 | 40.92 | 43.25 | 40.77 | 42.54 | 4,813,213 | +2.15(+5.32%) |
Jul 26, 2016 | 40.55 | 41.78 | 39.75 | 40.39 | 2,247,649 | -0.36(-0.88%) |
Jul 25, 2016 | 40.70 | 41.49 | 39.57 | 40.75 | 2,240,093 | -0.06(-0.15%) |
Jul 22, 2016 | 40.32 | 41.76 | 40.10 | 40.81 | 1,937,967 | +0.69(+1.72%) |
Jul 21, 2016 | 41.71 | 42.55 | 39.83 | 40.12 | 2,639,107 | -1.61(-3.86%) |
Jul 20, 2016 | 39.50 | 42.57 | 38.51 | 41.73 | 4,509,430 | +2.66(+6.81%) |
Jul 19, 2016 | 40.53 | 41.00 | 39.04 | 39.07 | 2,222,204 | -1.96(-4.78%) |
Jul 18, 2016 | 41.25 | 42.48 | 40.15 | 41.03 | 3,757,435 | -1.97(-4.58%) |
Jul 15, 2016 | 42.74 | 43.75 | 41.20 | 43.00 | 2,921,416 | +1.25(+2.99%) |
Jul 14, 2016 | 43.40 | 44.80 | 40.80 | 41.75 | 7,226,256 | -0.50(-1.18%) |
Jul 13, 2016 | 41.29 | 42.75 | 40.21 | 42.25 | 8,540,994 | +3.95(+10.31%) |
Jul 12, 2016 | 37.99 | 38.94 | 36.81 | 38.30 | 4,149,356 | +1.00(+2.68%) |
Jul 11, 2016 | 36.30 | 38.30 | 35.79 | 37.30 | 5,732,522 | +1.76(+4.95%) |
Jul 08, 2016 | 37.25 | 36.51 | 35.25 | 35.54 | 3,250,050 | -0.97(-2.66%) |
Jul 07, 2016 | 38.41 | 38.62 | 36.00 | 36.51 | 4,065,486 | -1.42(-3.74%) |
Jul 06, 2016 | 33.41 | 37.93 | 33.27 | 37.93 | 5,065,291 | +3.89(+11.43%) |
Jul 05, 2016 | 34.87 | 35.43 | 33.07 | 34.04 | 3,995,141 | +0.01(+0.03%) |
Jul 01, 2016 | 36.97 | 34.03 | 34.03 | 34.03 | 7,005,300 | -2.47(-6.77%) |
Jun 30, 2016 | 39.68 | 41.41 | 34.80 | 36.50 | 18,494,812 | -0.58(-1.56%) |
Jun 29, 2016 | 31.98 | 37.19 | 31.75 | 37.08 | 13,762,223 | +7.16(+23.93%) |
Jun 28, 2016 | 30.40 | 33.41 | 29.57 | 29.92 | 10,609,918 | +2.67(+9.80%) |
Jun 27, 2016 | 27.35 | 28.19 | 26.30 | 27.25 | 3,914,428 | +0.95(+3.61%) |
Jun 24, 2016 | 27.54 | 28.74 | 26.05 | 26.30 | 4,670,689 | -2.49(-8.65%) |