Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 105.05 | 105.94 | 102.10 | 104.34 | 565,058 | -2.39(-2.24%) |
May 30, 2017 | 105.55 | 107.15 | 105.01 | 106.73 | 274,345 | +0.81(+0.76%) |
May 26, 2017 | 106.05 | 106.50 | 105.00 | 105.92 | 237,934 | -0.38(-0.36%) |
May 25, 2017 | 105.00 | 107.27 | 104.51 | 106.30 | 427,935 | +1.89(+1.81%) |
May 24, 2017 | 102.05 | 104.47 | 102.00 | 104.41 | 340,977 | +2.13(+2.08%) |
May 23, 2017 | 104.28 | 104.28 | 101.65 | 102.28 | 305,871 | -1.40(-1.35%) |
May 22, 2017 | 99.07 | 103.78 | 98.95 | 103.68 | 655,359 | +5.20(+5.28%) |
May 19, 2017 | 98.78 | 99.28 | 98.13 | 98.48 | 266,695 | +0.37(+0.38%) |
May 18, 2017 | 97.57 | 99.00 | 96.52 | 98.11 | 293,764 | +0.00(+0.00%) |
May 17, 2017 | 99.28 | 99.36 | 96.77 | 98.11 | 440,556 | -2.39(-2.38%) |
May 16, 2017 | 101.00 | 101.00 | 99.77 | 100.50 | 290,738 | -0.19(-0.19%) |
May 15, 2017 | 99.73 | 100.99 | 99.68 | 100.69 | 357,519 | +1.05(+1.05%) |
May 12, 2017 | 98.94 | 99.73 | 98.35 | 99.64 | 229,791 | +0.54(+0.54%) |
May 11, 2017 | 98.28 | 99.42 | 97.20 | 99.10 | 315,686 | +0.23(+0.23%) |
May 10, 2017 | 97.46 | 100.19 | 97.15 | 98.87 | 578,613 | +0.42(+0.43%) |
May 09, 2017 | 99.00 | 99.00 | 96.52 | 98.45 | 957,815 | +1.76(+1.82%) |
May 08, 2017 | 96.70 | 96.94 | 94.63 | 96.69 | 414,687 | +0.13(+0.13%) |
May 05, 2017 | 94.61 | 96.65 | 94.34 | 96.56 | 315,044 | +2.27(+2.41%) |
May 04, 2017 | 94.17 | 94.36 | 92.78 | 94.29 | 209,094 | +0.35(+0.37%) |
May 03, 2017 | 93.22 | 94.03 | 92.66 | 93.94 | 202,569 | +0.08(+0.09%) |
May 02, 2017 | 95.34 | 95.43 | 92.82 | 93.86 | 284,861 | -0.99(-1.04%) |
May 01, 2017 | 94.57 | 96.26 | 93.86 | 94.85 | 273,029 | +0.58(+0.62%) |
Apr 28, 2017 | 94.13 | 94.53 | 93.11 | 94.27 | 309,964 | +0.11(+0.12%) |
Apr 27, 2017 | 94.26 | 95.27 | 93.38 | 94.16 | 291,863 | +0.32(+0.34%) |
Apr 26, 2017 | 95.38 | 96.54 | 93.65 | 93.84 | 245,658 | -1.20(-1.26%) |
Apr 25, 2017 | 93.30 | 96.00 | 93.30 | 95.04 | 358,172 | +2.02(+2.17%) |
Apr 24, 2017 | 91.91 | 93.22 | 91.12 | 93.02 | 304,626 | +2.05(+2.25%) |
Apr 21, 2017 | 90.84 | 91.14 | 89.75 | 90.97 | 215,296 | +0.15(+0.17%) |
Apr 20, 2017 | 90.76 | 91.36 | 90.56 | 90.82 | 271,451 | +0.41(+0.45%) |
Apr 19, 2017 | 90.14 | 90.54 | 89.77 | 90.41 | 232,660 | +0.52(+0.58%) |
Apr 18, 2017 | 88.82 | 90.00 | 88.41 | 89.89 | 197,806 | +1.01(+1.14%) |
Apr 17, 2017 | 88.00 | 88.95 | 87.27 | 88.88 | 236,183 | +1.55(+1.77%) |
Apr 13, 2017 | 88.56 | 89.13 | 86.82 | 87.33 | 323,622 | -1.38(-1.56%) |
Apr 12, 2017 | 91.76 | 92.61 | 88.65 | 88.71 | 314,079 | -3.22(-3.50%) |
Apr 11, 2017 | 91.79 | 92.18 | 90.72 | 91.93 | 211,850 | -0.20(-0.22%) |
Apr 10, 2017 | 92.09 | 93.29 | 91.59 | 92.13 | 156,968 | +0.00(+0.00%) |
Apr 07, 2017 | 92.16 | 92.96 | 91.85 | 92.13 | 318,484 | -0.60(-0.65%) |
Apr 06, 2017 | 90.50 | 93.27 | 90.17 | 92.73 | 222,882 | +2.12(+2.34%) |
Apr 05, 2017 | 92.07 | 92.79 | 90.31 | 90.61 | 562,740 | -1.07(-1.17%) |
Apr 04, 2017 | 91.25 | 92.40 | 90.93 | 91.68 | 350,841 | +0.25(+0.27%) |
Apr 03, 2017 | 91.16 | 92.11 | 90.83 | 91.43 | 429,407 | +0.18(+0.20%) |
Mar 31, 2017 | 89.69 | 91.53 | 89.11 | 91.25 | 313,785 | +1.69(+1.89%) |
Mar 30, 2017 | 88.80 | 90.47 | 88.80 | 89.56 | 312,157 | +0.73(+0.82%) |
Mar 29, 2017 | 88.63 | 88.98 | 87.57 | 88.83 | 257,690 | +0.25(+0.28%) |
Mar 28, 2017 | 86.92 | 88.86 | 86.31 | 88.58 | 284,865 | +2.08(+2.40%) |
Mar 27, 2017 | 85.92 | 87.06 | 84.32 | 86.50 | 217,876 | -0.23(-0.27%) |
Mar 24, 2017 | 87.22 | 87.79 | 86.07 | 86.73 | 172,219 | -0.15(-0.17%) |
Mar 23, 2017 | 86.66 | 87.86 | 86.30 | 86.88 | 195,126 | +0.02(+0.02%) |
Mar 22, 2017 | 85.97 | 87.05 | 85.00 | 86.86 | 285,511 | +0.71(+0.82%) |
Mar 21, 2017 | 90.37 | 90.97 | 85.88 | 86.15 | 366,079 | -3.92(-4.35%) |
Mar 20, 2017 | 90.76 | 91.23 | 89.92 | 90.07 | 180,472 | -0.68(-0.75%) |
Mar 17, 2017 | 91.64 | 92.00 | 90.23 | 90.75 | 435,487 | -0.56(-0.61%) |
Mar 16, 2017 | 90.46 | 92.07 | 90.02 | 91.31 | 327,931 | +0.42(+0.46%) |
Mar 15, 2017 | 89.55 | 91.43 | 87.91 | 90.89 | 440,820 | +1.96(+2.20%) |
Mar 14, 2017 | 88.89 | 89.41 | 87.99 | 88.93 | 200,763 | -0.34(-0.38%) |
Mar 13, 2017 | 89.60 | 89.96 | 88.58 | 89.27 | 154,542 | -0.01(-0.01%) |
Mar 10, 2017 | 88.89 | 89.45 | 88.39 | 89.28 | 223,768 | +0.70(+0.79%) |
Mar 09, 2017 | 87.96 | 89.11 | 87.78 | 88.58 | 218,837 | +0.27(+0.31%) |
Mar 08, 2017 | 88.00 | 88.86 | 86.46 | 88.31 | 335,427 | +0.29(+0.33%) |
Mar 07, 2017 | 88.27 | 89.22 | 87.98 | 88.02 | 315,428 | -0.43(-0.49%) |
Mar 06, 2017 | 89.19 | 89.19 | 88.14 | 88.45 | 248,562 | -0.90(-1.01%) |
Mar 03, 2017 | 89.01 | 90.02 | 88.61 | 89.35 | 250,271 | +0.37(+0.42%) |
Mar 02, 2017 | 90.59 | 90.59 | 88.23 | 88.98 | 390,670 | -1.73(-1.91%) |
Mar 01, 2017 | 91.38 | 91.92 | 90.27 | 90.71 | 602,582 | +0.00(+0.00%) |
Feb 28, 2017 | 92.01 | 92.44 | 90.70 | 90.71 | 424,525 | -1.68(-1.82%) |
Feb 27, 2017 | 93.00 | 93.10 | 91.73 | 92.39 | 648,039 | -0.55(-0.59%) |
Feb 24, 2017 | 89.99 | 93.04 | 89.35 | 92.94 | 1,079,884 | +3.04(+3.38%) |
Feb 23, 2017 | 90.00 | 93.61 | 88.51 | 89.90 | 918,870 | +4.17(+4.86%) |
Feb 22, 2017 | 86.48 | 86.77 | 84.90 | 85.73 | 357,164 | -0.95(-1.10%) |
Feb 21, 2017 | 86.21 | 86.77 | 85.57 | 86.68 | 360,494 | +0.69(+0.80%) |
Feb 17, 2017 | 85.99 | 85.99 | 85.99 | 0 | +0.76(+0.89%) | |
Feb 16, 2017 | 85.73 | 85.95 | 84.94 | 85.23 | 369,713 | -0.58(-0.68%) |
Feb 15, 2017 | 84.45 | 85.83 | 84.45 | 85.81 | 213,959 | +0.44(+0.52%) |
Feb 14, 2017 | 85.32 | 85.63 | 84.84 | 85.37 | 200,808 | +0.05(+0.06%) |
Feb 13, 2017 | 85.16 | 85.98 | 84.75 | 85.32 | 172,480 | +0.29(+0.34%) |
Feb 10, 2017 | 84.99 | 85.31 | 84.01 | 85.03 | 184,733 | +0.40(+0.47%) |
Feb 09, 2017 | 83.49 | 84.96 | 83.05 | 84.63 | 202,357 | +1.10(+1.32%) |
Feb 08, 2017 | 83.50 | 83.91 | 82.49 | 83.53 | 208,452 | -0.05(-0.06%) |
Feb 07, 2017 | 83.41 | 83.82 | 82.50 | 83.58 | 160,133 | +0.51(+0.61%) |
Feb 06, 2017 | 83.18 | 84.39 | 82.43 | 83.07 | 198,115 | -0.42(-0.50%) |
Feb 03, 2017 | 83.04 | 83.69 | 82.78 | 83.49 | 360,309 | +0.72(+0.87%) |
Feb 02, 2017 | 82.53 | 83.46 | 81.02 | 82.77 | 406,660 | +0.16(+0.19%) |
Feb 01, 2017 | 84.50 | 84.93 | 82.52 | 82.61 | 434,643 | -1.06(-1.27%) |
Jan 31, 2017 | 84.51 | 84.64 | 82.43 | 83.67 | 294,020 | -0.81(-0.96%) |
Jan 30, 2017 | 83.88 | 84.67 | 82.55 | 84.48 | 264,513 | -0.08(-0.09%) |
Jan 27, 2017 | 84.79 | 84.98 | 82.46 | 84.56 | 261,273 | -0.12(-0.14%) |
Jan 26, 2017 | 84.94 | 85.42 | 84.48 | 84.68 | 157,420 | -0.39(-0.46%) |
Jan 25, 2017 | 85.55 | 85.55 | 84.13 | 85.07 | 294,094 | +0.09(+0.11%) |
Jan 24, 2017 | 84.59 | 85.78 | 83.94 | 84.98 | 280,229 | +0.79(+0.94%) |
Jan 23, 2017 | 83.31 | 84.21 | 81.73 | 84.19 | 337,862 | +0.72(+0.86%) |
Jan 20, 2017 | 84.06 | 84.29 | 83.10 | 83.47 | 187,047 | -0.28(-0.33%) |
Jan 19, 2017 | 83.91 | 84.83 | 83.43 | 83.75 | 224,740 | -0.22(-0.26%) |
Jan 18, 2017 | 83.07 | 84.14 | 83.02 | 83.97 | 274,766 | +0.99(+1.19%) |
Jan 17, 2017 | 83.51 | 84.29 | 82.73 | 82.98 | 199,514 | -0.91(-1.08%) |
Jan 13, 2017 | 83.89 | 83.89 | 83.89 | 0 | +0.13(+0.16%) | |
Jan 12, 2017 | 84.52 | 84.80 | 81.63 | 83.76 | 456,536 | -1.23(-1.45%) |
Jan 11, 2017 | 85.23 | 86.85 | 84.82 | 84.99 | 346,161 | -0.45(-0.53%) |
Jan 10, 2017 | 86.45 | 86.45 | 85.26 | 85.44 | 420,491 | -0.53(-0.62%) |
Jan 09, 2017 | 85.68 | 86.74 | 85.24 | 85.97 | 263,349 | +0.01(+0.01%) |
Jan 06, 2017 | 84.99 | 86.23 | 84.03 | 85.96 | 308,306 | +1.21(+1.43%) |
Jan 05, 2017 | 86.53 | 87.20 | 84.32 | 84.75 | 486,564 | -2.28(-2.62%) |
Jan 04, 2017 | 85.75 | 88.03 | 85.75 | 87.03 | 463,546 | +0.78(+0.90%) |
Jan 03, 2017 | 86.58 | 87.28 | 85.60 | 86.25 | 388,182 | +0.49(+0.57%) |
Dec 30, 2016 | 85.76 | 85.76 | 85.76 | 0 | -0.18(-0.21%) | |
Dec 29, 2016 | 85.41 | 86.25 | 84.61 | 85.94 | 177,385 | +0.33(+0.39%) |
Dec 28, 2016 | 87.19 | 88.00 | 85.31 | 85.61 | 144,068 | -1.44(-1.65%) |
Dec 27, 2016 | 86.69 | 87.67 | 85.33 | 87.05 | 154,339 | +0.63(+0.73%) |
Dec 23, 2016 | 86.42 | 86.42 | 86.42 | 0 | +0.25(+0.29%) | |
Dec 22, 2016 | 87.05 | 87.53 | 85.88 | 86.17 | 246,727 | -0.60(-0.69%) |
Dec 21, 2016 | 87.15 | 87.94 | 86.60 | 86.77 | 253,891 | -0.72(-0.82%) |
Dec 20, 2016 | 87.38 | 87.95 | 85.91 | 87.49 | 374,907 | +1.21(+1.40%) |
Dec 19, 2016 | 84.97 | 86.55 | 82.97 | 86.28 | 426,449 | +1.76(+2.08%) |
Dec 16, 2016 | 85.11 | 85.61 | 84.09 | 84.52 | 630,582 | -0.68(-0.80%) |
Dec 15, 2016 | 84.67 | 85.37 | 84.21 | 85.20 | 335,122 | +0.67(+0.79%) |
Dec 14, 2016 | 84.13 | 85.11 | 80.61 | 84.53 | 414,535 | +0.03(+0.04%) |
Dec 13, 2016 | 83.40 | 85.01 | 83.00 | 84.50 | 382,317 | +1.70(+2.05%) |
Dec 12, 2016 | 83.43 | 83.99 | 82.46 | 82.80 | 369,106 | -0.47(-0.56%) |
Dec 09, 2016 | 84.16 | 85.38 | 82.86 | 83.27 | 310,179 | -0.12(-0.14%) |
Dec 08, 2016 | 83.38 | 83.87 | 82.51 | 83.39 | 299,605 | +0.47(+0.57%) |
Dec 07, 2016 | 81.50 | 83.15 | 79.98 | 82.92 | 465,627 | +1.31(+1.61%) |
Dec 06, 2016 | 81.39 | 82.18 | 79.82 | 81.61 | 351,017 | +0.67(+0.83%) |
Dec 05, 2016 | 78.84 | 81.21 | 78.46 | 80.94 | 532,709 | +2.59(+3.31%) |
Dec 02, 2016 | 76.83 | 78.71 | 75.70 | 78.35 | 366,117 | +1.51(+1.97%) |
Dec 01, 2016 | 79.82 | 79.82 | 76.64 | 76.84 | 640,901 | -2.21(-2.80%) |
Nov 30, 2016 | 79.32 | 79.84 | 78.42 | 79.05 | 424,925 | +0.24(+0.30%) |
Nov 29, 2016 | 77.80 | 79.26 | 77.52 | 78.81 | 455,994 | +0.69(+0.88%) |
Nov 28, 2016 | 78.59 | 78.96 | 77.28 | 78.12 | 457,995 | -0.98(-1.24%) |
Nov 25, 2016 | 79.10 | 79.18 | 75.94 | 79.10 | 183,913 | +0.00(+0.00%) |
Nov 23, 2016 | 79.10 | 79.10 | 79.10 | 0 | +1.99(+2.58%) | |
Nov 22, 2016 | 76.04 | 77.21 | 75.65 | 77.11 | 378,733 | +1.68(+2.23%) |
Nov 21, 2016 | 75.49 | 76.11 | 74.92 | 75.43 | 440,592 | +0.42(+0.56%) |
Nov 18, 2016 | 73.51 | 75.80 | 72.73 | 75.01 | 509,615 | +1.07(+1.45%) |
Nov 17, 2016 | 72.97 | 74.19 | 71.55 | 73.94 | 718,236 | +0.99(+1.36%) |
Nov 16, 2016 | 75.40 | 75.88 | 72.22 | 72.95 | 1,273,479 | -2.51(-3.33%) |
Nov 15, 2016 | 67.92 | 76.61 | 67.28 | 75.46 | 3,211,250 | +8.65(+12.95%) |
Nov 14, 2016 | 67.18 | 67.18 | 65.69 | 66.81 | 686,564 | -0.07(-0.10%) |
Nov 11, 2016 | 67.96 | 68.20 | 66.46 | 66.88 | 787,689 | -1.30(-1.91%) |
Nov 10, 2016 | 67.84 | 69.64 | 67.55 | 68.18 | 952,858 | +1.03(+1.53%) |
Nov 09, 2016 | 63.97 | 67.64 | 63.54 | 67.15 | 370,215 | +2.34(+3.61%) |
Nov 08, 2016 | 64.71 | 65.27 | 63.81 | 64.81 | 394,491 | +0.12(+0.19%) |
Nov 07, 2016 | 64.04 | 65.29 | 63.80 | 64.69 | 532,888 | +1.72(+2.73%) |
Nov 04, 2016 | 64.29 | 64.44 | 62.91 | 62.97 | 497,382 | -1.11(-1.73%) |
Nov 03, 2016 | 65.46 | 66.06 | 63.87 | 64.08 | 453,379 | -1.37(-2.09%) |
Nov 02, 2016 | 66.24 | 66.48 | 64.47 | 65.45 | 595,963 | -1.13(-1.70%) |
Nov 01, 2016 | 65.70 | 66.63 | 65.03 | 66.58 | 486,985 | +0.74(+1.12%) |
Oct 31, 2016 | 66.03 | 66.99 | 65.68 | 65.84 | 403,883 | -0.43(-0.65%) |
Oct 28, 2016 | 66.50 | 67.38 | 65.88 | 66.27 | 230,942 | -0.06(-0.09%) |
Oct 27, 2016 | 67.46 | 67.46 | 66.17 | 66.33 | 198,593 | -0.82(-1.22%) |
Oct 26, 2016 | 64.67 | 67.38 | 64.67 | 67.15 | 349,805 | +2.08(+3.20%) |
Oct 25, 2016 | 65.45 | 65.74 | 64.86 | 65.07 | 237,561 | -0.36(-0.55%) |
Oct 24, 2016 | 64.91 | 65.95 | 64.91 | 65.43 | 218,723 | +0.73(+1.13%) |
Oct 21, 2016 | 65.07 | 65.31 | 64.48 | 64.70 | 261,553 | -0.57(-0.87%) |
Oct 20, 2016 | 65.12 | 66.03 | 65.12 | 65.27 | 297,472 | -0.19(-0.29%) |
Oct 19, 2016 | 65.42 | 66.04 | 64.94 | 65.46 | 204,850 | +0.10(+0.15%) |
Oct 18, 2016 | 66.15 | 66.15 | 64.90 | 65.36 | 195,255 | +0.08(+0.12%) |
Oct 17, 2016 | 65.13 | 65.50 | 64.88 | 65.28 | 188,499 | +0.27(+0.42%) |
Oct 14, 2016 | 65.57 | 66.82 | 64.41 | 65.01 | 289,382 | +0.13(+0.20%) |
Oct 13, 2016 | 65.89 | 65.89 | 63.85 | 64.88 | 491,148 | -1.69(-2.54%) |
Oct 12, 2016 | 66.73 | 67.13 | 66.18 | 66.57 | 436,919 | -0.24(-0.36%) |
Oct 11, 2016 | 68.57 | 68.58 | 65.86 | 66.81 | 682,853 | -1.87(-2.72%) |
Oct 10, 2016 | 69.29 | 69.93 | 68.64 | 68.68 | 215,458 | -0.04(-0.06%) |
Oct 07, 2016 | 68.90 | 69.14 | 67.87 | 68.72 | 287,344 | -0.34(-0.49%) |
Oct 06, 2016 | 69.97 | 70.06 | 68.88 | 69.06 | 395,376 | -0.94(-1.34%) |
Oct 05, 2016 | 69.98 | 70.95 | 68.61 | 70.00 | 398,343 | +0.59(+0.85%) |
Oct 04, 2016 | 69.93 | 70.61 | 69.34 | 69.41 | 257,645 | -0.51(-0.73%) |
Oct 03, 2016 | 69.14 | 70.53 | 69.06 | 69.92 | 334,268 | +0.31(+0.45%) |
Sep 30, 2016 | 69.18 | 69.83 | 68.78 | 69.61 | 394,556 | +0.57(+0.83%) |
Sep 29, 2016 | 69.62 | 69.89 | 68.67 | 69.04 | 233,815 | -0.80(-1.15%) |
Sep 28, 2016 | 69.28 | 70.29 | 69.19 | 69.84 | 317,990 | +0.89(+1.29%) |
Sep 27, 2016 | 68.43 | 69.55 | 68.36 | 68.95 | 188,796 | +0.38(+0.55%) |
Sep 26, 2016 | 68.84 | 69.23 | 68.27 | 68.57 | 259,516 | -0.43(-0.62%) |
Sep 23, 2016 | 70.60 | 71.09 | 68.89 | 69.00 | 239,652 | -2.06(-2.90%) |
Sep 22, 2016 | 71.00 | 71.42 | 70.41 | 71.06 | 335,444 | +0.62(+0.88%) |
Sep 21, 2016 | 68.70 | 70.57 | 68.70 | 70.44 | 317,713 | +1.88(+2.74%) |
Sep 20, 2016 | 69.14 | 69.14 | 68.11 | 68.56 | 295,108 | -0.21(-0.31%) |
Sep 19, 2016 | 67.35 | 69.51 | 66.72 | 68.77 | 482,097 | +1.51(+2.25%) |
Sep 16, 2016 | 66.72 | 67.39 | 66.40 | 67.26 | 412,544 | +0.12(+0.18%) |
Sep 15, 2016 | 65.13 | 67.43 | 65.13 | 67.14 | 324,973 | +2.02(+3.10%) |
Sep 14, 2016 | 66.30 | 66.36 | 64.87 | 65.12 | 432,170 | -1.06(-1.60%) |
Sep 13, 2016 | 66.56 | 67.03 | 65.82 | 66.18 | 368,021 | -0.70(-1.05%) |
Sep 12, 2016 | 65.46 | 67.27 | 65.46 | 66.88 | 596,282 | +0.76(+1.15%) |
Sep 09, 2016 | 67.95 | 68.35 | 65.83 | 66.12 | 503,273 | -2.07(-3.04%) |
Sep 08, 2016 | 68.98 | 69.04 | 67.98 | 68.19 | 455,729 | -0.76(-1.10%) |
Sep 07, 2016 | 68.71 | 69.55 | 68.35 | 68.95 | 564,887 | -0.28(-0.40%) |
Sep 06, 2016 | 69.56 | 70.23 | 68.99 | 69.23 | 378,344 | -0.40(-0.57%) |
Sep 02, 2016 | 69.62 | 69.63 | 69.63 | 69.63 | 676,000 | +0.34(+0.49%) |
Sep 01, 2016 | 69.71 | 70.66 | 68.44 | 69.29 | 695,005 | -0.67(-0.96%) |
Aug 31, 2016 | 70.48 | 70.52 | 69.49 | 69.96 | 465,118 | -0.91(-1.28%) |
Aug 30, 2016 | 70.72 | 71.42 | 70.24 | 70.87 | 389,089 | -0.32(-0.45%) |
Aug 29, 2016 | 70.45 | 71.61 | 70.05 | 71.19 | 247,309 | +0.74(+1.05%) |
Aug 26, 2016 | 69.80 | 70.72 | 69.55 | 70.45 | 420,814 | +0.49(+0.70%) |
Aug 25, 2016 | 68.52 | 70.12 | 68.23 | 69.96 | 475,894 | +1.04(+1.51%) |
Aug 24, 2016 | 69.13 | 69.52 | 68.76 | 68.92 | 354,874 | -0.47(-0.68%) |
Aug 23, 2016 | 69.15 | 69.64 | 68.36 | 69.39 | 290,144 | +0.84(+1.23%) |
Aug 22, 2016 | 68.69 | 68.77 | 67.81 | 68.55 | 417,199 | -0.34(-0.49%) |
Aug 19, 2016 | 66.47 | 68.95 | 66.47 | 68.89 | 642,118 | +2.04(+3.05%) |
Aug 18, 2016 | 66.89 | 67.47 | 66.30 | 66.85 | 655,228 | -0.04(-0.06%) |
Aug 17, 2016 | 70.30 | 71.03 | 66.58 | 66.89 | 950,164 | -3.30(-4.70%) |
Aug 16, 2016 | 68.44 | 70.25 | 67.94 | 70.19 | 762,776 | +1.48(+2.15%) |
Aug 15, 2016 | 66.73 | 68.78 | 66.73 | 68.71 | 772,751 | +1.99(+2.98%) |
Aug 12, 2016 | 64.66 | 66.94 | 64.27 | 66.72 | 852,445 | +1.79(+2.76%) |
Aug 11, 2016 | 64.83 | 65.20 | 63.53 | 64.93 | 1,021,590 | +0.11(+0.17%) |
Aug 10, 2016 | 63.49 | 67.27 | 62.70 | 64.82 | 1,824,824 | +2.00(+3.18%) |
Aug 09, 2016 | 63.99 | 64.68 | 60.57 | 62.82 | 1,631,865 | +4.83(+8.33%) |
Aug 08, 2016 | 57.43 | 58.15 | 57.12 | 57.99 | 778,477 | +0.56(+0.98%) |
Aug 05, 2016 | 56.76 | 57.89 | 56.20 | 57.43 | 722,722 | +0.83(+1.47%) |
Aug 04, 2016 | 56.00 | 56.73 | 55.41 | 56.60 | 753,241 | +0.71(+1.27%) |
Aug 03, 2016 | 52.77 | 56.04 | 52.77 | 55.89 | 997,741 | +3.38(+6.44%) |
Aug 02, 2016 | 53.74 | 53.90 | 52.32 | 52.51 | 508,615 | -1.03(-1.92%) |
Aug 01, 2016 | 53.21 | 53.70 | 52.84 | 53.54 | 488,790 | +0.53(+1.00%) |
Jul 29, 2016 | 53.00 | 53.33 | 52.52 | 53.01 | 368,710 | +0.01(+0.02%) |
Jul 28, 2016 | 52.89 | 53.19 | 52.58 | 53.00 | 326,012 | +0.03(+0.06%) |
Jul 27, 2016 | 53.00 | 53.72 | 52.42 | 52.97 | 660,651 | +0.32(+0.61%) |
Jul 26, 2016 | 51.68 | 52.92 | 51.68 | 52.65 | 553,997 | +0.97(+1.88%) |
Jul 25, 2016 | 51.00 | 51.95 | 50.93 | 51.68 | 487,836 | +0.47(+0.92%) |
Jul 22, 2016 | 50.51 | 51.56 | 50.07 | 51.21 | 317,251 | +0.58(+1.15%) |
Jul 21, 2016 | 51.10 | 51.91 | 50.44 | 50.63 | 420,715 | -0.62(-1.21%) |
Jul 20, 2016 | 50.14 | 51.32 | 50.01 | 51.25 | 588,325 | +1.20(+2.40%) |
Jul 19, 2016 | 50.21 | 51.15 | 49.96 | 50.05 | 436,493 | -0.46(-0.91%) |
Jul 18, 2016 | 50.14 | 50.60 | 49.73 | 50.51 | 449,022 | +0.52(+1.04%) |
Jul 15, 2016 | 49.40 | 50.13 | 49.13 | 49.99 | 754,471 | +0.61(+1.24%) |
Jul 14, 2016 | 49.61 | 50.35 | 49.34 | 49.38 | 684,797 | +0.19(+0.39%) |
Jul 13, 2016 | 49.69 | 50.72 | 48.78 | 49.19 | 451,111 | -0.50(-1.01%) |
Jul 12, 2016 | 48.57 | 50.20 | 48.57 | 49.69 | 688,058 | +1.46(+3.03%) |
Jul 11, 2016 | 48.32 | 48.86 | 48.05 | 48.23 | 469,132 | +0.35(+0.73%) |
Jul 08, 2016 | 47.53 | 48.04 | 46.99 | 47.88 | 743,683 | +0.89(+1.89%) |
Jul 07, 2016 | 47.13 | 47.74 | 46.58 | 46.99 | 1,104,448 | -0.62(-1.30%) |
Jul 05, 2016 | 49.50 | 49.96 | 47.00 | 47.61 | 994,659 | -2.21(-4.44%) |
Jul 01, 2016 | 50.01 | 49.82 | 49.82 | 49.82 | 757,900 | -0.28(-0.56%) |
Jun 30, 2016 | 49.89 | 50.60 | 48.68 | 50.10 | 1,017,292 | +0.56(+1.13%) |
Jun 29, 2016 | 50.98 | 52.31 | 48.84 | 49.54 | 1,844,123 | -1.22(-2.40%) |
Jun 28, 2016 | 49.61 | 50.83 | 49.38 | 50.76 | 1,299,461 | +1.15(+2.32%) |
Jun 27, 2016 | 53.40 | 53.63 | 49.17 | 49.61 | 2,510,144 | -4.94(-9.06%) |
Jun 24, 2016 | 56.74 | 57.35 | 54.15 | 54.55 | 2,037,266 | -4.58(-7.75%) |
Jun 23, 2016 | 58.11 | 59.14 | 56.65 | 59.13 | 327,215 | +1.53(+2.66%) |
Jun 22, 2016 | 57.16 | 57.95 | 57.03 | 57.60 | 407,516 | +0.40(+0.70%) |
Jun 21, 2016 | 57.44 | 57.44 | 56.61 | 57.20 | 468,875 | -0.36(-0.63%) |
Jun 20, 2016 | 57.66 | 58.02 | 56.86 | 57.56 | 468,125 | +0.63(+1.11%) |
Jun 17, 2016 | 56.60 | 57.72 | 56.56 | 56.93 | 540,868 | +0.31(+0.55%) |
Jun 16, 2016 | 55.58 | 56.73 | 55.24 | 56.62 | 658,186 | +0.70(+1.25%) |
Jun 15, 2016 | 55.36 | 56.32 | 55.17 | 55.92 | 475,309 | +0.67(+1.21%) |
Jun 14, 2016 | 55.31 | 55.98 | 54.94 | 55.25 | 869,820 | -0.15(-0.27%) |
Jun 13, 2016 | 55.70 | 56.21 | 55.23 | 55.40 | 729,400 | -0.62(-1.11%) |
Jun 10, 2016 | 55.53 | 56.18 | 54.95 | 56.02 | 869,433 | -0.24(-0.43%) |
Jun 09, 2016 | 55.73 | 56.44 | 55.00 | 56.26 | 530,377 | +0.21(+0.37%) |
Jun 08, 2016 | 55.63 | 56.21 | 55.44 | 56.05 | 611,650 | -0.17(-0.30%) |
Jun 07, 2016 | 56.00 | 56.36 | 55.22 | 56.22 | 496,713 | +0.34(+0.61%) |
Jun 06, 2016 | 55.03 | 56.16 | 54.68 | 55.88 | 530,869 | +1.12(+2.05%) |
Jun 03, 2016 | 54.43 | 54.99 | 53.87 | 54.76 | 604,404 | +0.45(+0.83%) |
Jun 02, 2016 | 53.38 | 54.40 | 53.10 | 54.31 | 429,171 | +0.70(+1.31%) |