Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 33.23 | 33.96 | 33.14 | 33.71 | 773,646 | +0.34(+1.02%) |
Jun 29, 2017 | 35.00 | 35.35 | 33.06 | 33.37 | 2,719,222 | -0.49(-1.45%) |
Jun 28, 2017 | 33.25 | 34.10 | 32.36 | 33.86 | 1,207,409 | +0.83(+2.51%) |
Jun 27, 2017 | 34.52 | 35.06 | 32.96 | 33.03 | 1,451,740 | -1.62(-4.68%) |
Jun 26, 2017 | 35.14 | 35.40 | 34.37 | 34.65 | 1,037,675 | -0.37(-1.06%) |
Jun 23, 2017 | 34.28 | 35.02 | 2,047,660 | -0.46(-1.30%) | ||
Jun 22, 2017 | 36.05 | 36.80 | 35.32 | 35.48 | 2,322,099 | +0.11(+0.31%) |
Jun 21, 2017 | 33.83 | 35.49 | 33.56 | 35.37 | 1,904,488 | +1.86(+5.55%) |
Jun 20, 2017 | 33.26 | 34.39 | 33.15 | 33.51 | 1,440,096 | +0.20(+0.60%) |
Jun 19, 2017 | 32.53 | 33.79 | 32.49 | 33.31 | 1,309,584 | +0.90(+2.78%) |
Jun 16, 2017 | 32.13 | 32.65 | 31.80 | 32.41 | 1,292,780 | +0.03(+0.09%) |
Jun 15, 2017 | 32.95 | 33.81 | 32.15 | 32.38 | 970,966 | -0.76(-2.29%) |
Jun 14, 2017 | 32.96 | 34.64 | 32.76 | 33.14 | 2,074,600 | +0.31(+0.94%) |
Jun 13, 2017 | 31.84 | 32.85 | 31.23 | 32.83 | 1,407,074 | +0.88(+2.75%) |
Jun 12, 2017 | 31.47 | 32.09 | 30.09 | 31.95 | 1,180,251 | +0.48(+1.53%) |
Jun 09, 2017 | 31.55 | 33.11 | 31.23 | 31.47 | 2,059,361 | -0.08(-0.25%) |
Jun 08, 2017 | 31.91 | 31.91 | 31.27 | 31.55 | 607,253 | +0.15(+0.48%) |
Jun 07, 2017 | 31.37 | 32.15 | 31.15 | 31.40 | 973,268 | -0.10(-0.32%) |
Jun 06, 2017 | 31.38 | 32.27 | 31.01 | 31.50 | 871,369 | +0.06(+0.19%) |
Jun 05, 2017 | 31.49 | 31.77 | 30.63 | 31.44 | 1,111,668 | +0.07(+0.22%) |
Jun 02, 2017 | 31.02 | 31.57 | 30.50 | 31.37 | 1,236,634 | +0.67(+2.18%) |
Jun 01, 2017 | 29.86 | 30.96 | 29.83 | 30.70 | 1,674,701 | +0.86(+2.88%) |
May 31, 2017 | 29.49 | 29.97 | 28.82 | 29.84 | 1,701,973 | +0.72(+2.47%) |
May 30, 2017 | 29.96 | 30.00 | 28.83 | 29.12 | 2,303,096 | -0.89(-2.97%) |
May 26, 2017 | 30.03 | 30.89 | 29.40 | 30.01 | 2,128,921 | -0.84(-2.72%) |
May 25, 2017 | 32.50 | 32.95 | 30.35 | 30.85 | 2,627,487 | -1.64(-5.05%) |
May 24, 2017 | 32.33 | 33.40 | 31.50 | 32.49 | 2,260,887 | +0.22(+0.68%) |
May 23, 2017 | 32.76 | 33.00 | 31.06 | 32.27 | 2,186,004 | -0.41(-1.25%) |
May 22, 2017 | 34.70 | 34.80 | 32.26 | 32.68 | 2,856,744 | -1.96(-5.66%) |
May 19, 2017 | 36.18 | 37.41 | 34.60 | 34.64 | 2,263,668 | -1.20(-3.35%) |
May 18, 2017 | 34.49 | 36.35 | 34.30 | 35.84 | 2,276,256 | +1.41(+4.10%) |
May 17, 2017 | 34.88 | 35.26 | 34.20 | 34.43 | 1,332,414 | -0.90(-2.55%) |
May 16, 2017 | 34.62 | 35.35 | 34.39 | 35.33 | 872,911 | +0.91(+2.64%) |
May 15, 2017 | 34.25 | 34.64 | 33.99 | 34.42 | 934,139 | +0.13(+0.38%) |
May 12, 2017 | 33.54 | 34.74 | 33.54 | 34.29 | 1,363,632 | +0.76(+2.27%) |
May 11, 2017 | 32.64 | 33.99 | 31.88 | 33.53 | 1,843,005 | +0.69(+2.10%) |
May 10, 2017 | 32.60 | 33.05 | 31.88 | 32.84 | 1,316,854 | +0.09(+0.27%) |
May 09, 2017 | 32.42 | 32.94 | 31.92 | 32.75 | 1,476,816 | +0.36(+1.11%) |
May 08, 2017 | 32.40 | 32.82 | 31.52 | 32.39 | 1,571,702 | -0.26(-0.80%) |
May 05, 2017 | 33.38 | 33.57 | 32.32 | 32.65 | 1,571,031 | -0.75(-2.25%) |
May 04, 2017 | 34.33 | 34.55 | 32.76 | 33.40 | 2,100,382 | -1.00(-2.91%) |
May 03, 2017 | 35.77 | 35.81 | 34.37 | 34.40 | 1,764,185 | -1.46(-4.07%) |
May 02, 2017 | 36.86 | 37.09 | 35.22 | 35.86 | 2,129,738 | -0.86(-2.34%) |
May 01, 2017 | 36.39 | 38.00 | 36.01 | 36.72 | 4,076,081 | +0.46(+1.27%) |
Apr 28, 2017 | 38.00 | 39.34 | 35.20 | 36.26 | 9,469,270 | +1.54(+4.44%) |
Apr 27, 2017 | 35.10 | 35.51 | 34.15 | 34.72 | 2,809,916 | -0.14(-0.40%) |
Apr 26, 2017 | 35.98 | 36.06 | 33.93 | 34.86 | 2,836,597 | -0.95(-2.65%) |
Apr 25, 2017 | 34.30 | 36.01 | 34.22 | 35.81 | 3,509,556 | +1.79(+5.26%) |
Apr 24, 2017 | 34.37 | 34.75 | 32.82 | 34.02 | 4,425,535 | +1.41(+4.32%) |
Apr 21, 2017 | 32.54 | 32.78 | 31.52 | 32.61 | 1,685,782 | +0.07(+0.22%) |
Apr 20, 2017 | 32.00 | 32.88 | 31.78 | 32.54 | 1,596,509 | +0.71(+2.23%) |
Apr 19, 2017 | 31.46 | 32.32 | 30.41 | 31.83 | 1,716,895 | +0.45(+1.43%) |
Apr 18, 2017 | 30.92 | 31.72 | 30.36 | 31.38 | 1,667,155 | +0.60(+1.95%) |
Apr 17, 2017 | 29.84 | 31.34 | 29.84 | 30.78 | 1,489,051 | +0.85(+2.84%) |
Apr 13, 2017 | 29.41 | 30.17 | 29.15 | 29.93 | 1,214,466 | +0.52(+1.77%) |
Apr 12, 2017 | 28.29 | 29.89 | 28.16 | 29.41 | 1,721,096 | +1.00(+3.52%) |
Apr 11, 2017 | 28.64 | 29.00 | 28.14 | 28.41 | 1,031,168 | -0.37(-1.29%) |
Apr 10, 2017 | 28.81 | 29.30 | 28.56 | 28.78 | 982,452 | +0.05(+0.17%) |
Apr 07, 2017 | 29.31 | 29.37 | 28.15 | 28.73 | 1,829,407 | -0.59(-2.01%) |
Apr 06, 2017 | 29.40 | 29.58 | 28.72 | 29.32 | 1,389,246 | +0.11(+0.38%) |
Apr 05, 2017 | 29.90 | 31.16 | 28.89 | 29.21 | 3,554,724 | +0.42(+1.46%) |
Apr 04, 2017 | 29.69 | 29.82 | 28.75 | 28.79 | 1,209,383 | -0.91(-3.06%) |
Apr 03, 2017 | 29.76 | 30.45 | 29.24 | 29.70 | 1,745,443 | +0.10(+0.34%) |
Mar 31, 2017 | 28.94 | 29.67 | 28.78 | 29.60 | 1,140,531 | +0.59(+2.03%) |
Mar 30, 2017 | 29.49 | 29.75 | 28.70 | 29.01 | 1,306,031 | -0.54(-1.83%) |
Mar 29, 2017 | 29.72 | 30.00 | 29.17 | 29.55 | 1,223,989 | -0.25(-0.84%) |
Mar 28, 2017 | 31.50 | 31.54 | 29.33 | 29.80 | 1,777,374 | -0.76(-2.49%) |
Mar 27, 2017 | 29.92 | 30.60 | 29.32 | 30.56 | 1,250,415 | +0.63(+2.10%) |
Mar 24, 2017 | 29.72 | 30.17 | 29.54 | 29.93 | 856,246 | +0.25(+0.84%) |
Mar 23, 2017 | 30.06 | 30.55 | 29.52 | 29.68 | 1,043,211 | -0.51(-1.69%) |
Mar 22, 2017 | 29.05 | 30.24 | 28.55 | 30.19 | 1,665,134 | +1.26(+4.36%) |
Mar 21, 2017 | 30.60 | 30.85 | 28.80 | 28.93 | 1,580,890 | -1.52(-4.99%) |
Mar 20, 2017 | 30.12 | 30.53 | 29.75 | 30.45 | 1,037,150 | +0.15(+0.50%) |
Mar 17, 2017 | 30.31 | 30.67 | 29.50 | 30.30 | 2,353,364 | -0.05(-0.16%) |
Mar 16, 2017 | 31.56 | 31.73 | 30.07 | 30.35 | 1,412,843 | -1.28(-4.05%) |
Mar 15, 2017 | 30.21 | 31.69 | 29.84 | 31.63 | 1,550,734 | +1.47(+4.87%) |
Mar 14, 2017 | 31.09 | 31.65 | 29.80 | 30.16 | 1,908,003 | -1.21(-3.86%) |
Mar 13, 2017 | 32.21 | 32.95 | 31.36 | 31.37 | 1,673,247 | -1.26(-3.86%) |
Mar 10, 2017 | 33.21 | 33.45 | 31.68 | 32.63 | 2,081,805 | -0.10(-0.31%) |
Mar 09, 2017 | 33.35 | 33.73 | 32.29 | 32.73 | 1,427,426 | -0.70(-2.09%) |
Mar 08, 2017 | 33.00 | 34.25 | 32.63 | 33.43 | 1,996,576 | +1.14(+3.53%) |
Mar 07, 2017 | 32.81 | 33.34 | 32.20 | 32.29 | 1,388,316 | -1.08(-3.24%) |
Mar 06, 2017 | 34.10 | 34.39 | 33.13 | 33.37 | 1,692,624 | -1.02(-2.97%) |
Mar 03, 2017 | 33.05 | 34.85 | 32.76 | 34.39 | 3,631,306 | +1.76(+5.39%) |
Mar 02, 2017 | 32.00 | 34.33 | 31.65 | 32.63 | 7,406,149 | +2.25(+7.41%) |
Mar 01, 2017 | 29.65 | 31.91 | 28.50 | 30.38 | 8,327,445 | -0.73(-2.35%) |
Feb 28, 2017 | 32.99 | 33.65 | 31.00 | 31.11 | 4,091,138 | -1.60(-4.89%) |
Feb 27, 2017 | 32.06 | 32.82 | 31.22 | 32.71 | 2,917,291 | +0.69(+2.15%) |
Feb 24, 2017 | 30.08 | 32.09 | 29.70 | 32.02 | 2,909,354 | +1.87(+6.20%) |
Feb 23, 2017 | 30.60 | 31.29 | 29.60 | 30.15 | 2,205,643 | -0.23(-0.76%) |
Feb 22, 2017 | 28.61 | 30.60 | 28.30 | 30.38 | 2,907,769 | +1.70(+5.93%) |
Feb 21, 2017 | 28.88 | 29.00 | 28.08 | 28.68 | 2,139,772 | +0.40(+1.41%) |
Feb 17, 2017 | 28.28 | 28.28 | 28.28 | 0 | +0.31(+1.11%) | |
Feb 16, 2017 | 27.93 | 28.35 | 26.96 | 27.97 | 1,621,338 | +0.06(+0.21%) |
Feb 15, 2017 | 28.48 | 28.83 | 27.63 | 27.91 | 1,619,285 | -0.36(-1.27%) |
Feb 14, 2017 | 27.80 | 28.95 | 27.75 | 28.27 | 1,922,026 | +0.60(+2.17%) |
Feb 13, 2017 | 27.81 | 27.85 | 26.26 | 27.67 | 3,237,640 | -0.16(-0.57%) |
Feb 10, 2017 | 29.43 | 29.44 | 27.83 | 27.83 | 2,045,834 | -1.51(-5.15%) |
Feb 09, 2017 | 29.50 | 29.82 | 28.61 | 29.34 | 2,077,637 | +0.08(+0.27%) |
Feb 08, 2017 | 29.38 | 29.72 | 28.68 | 29.26 | 1,455,737 | +0.09(+0.31%) |
Feb 07, 2017 | 29.19 | 30.90 | 28.74 | 29.17 | 3,663,749 | +0.10(+0.34%) |
Feb 06, 2017 | 29.30 | 29.40 | 28.62 | 29.07 | 1,390,261 | -0.26(-0.89%) |
Feb 03, 2017 | 29.15 | 29.36 | 28.82 | 29.33 | 1,361,351 | +0.42(+1.45%) |
Feb 02, 2017 | 28.91 | 29.47 | 28.40 | 28.91 | 1,790,924 | -0.19(-0.65%) |
Feb 01, 2017 | 30.51 | 30.80 | 28.58 | 29.10 | 3,856,852 | -1.96(-6.31%) |
Jan 31, 2017 | 28.72 | 31.29 | 28.27 | 31.06 | 3,766,034 | +2.09(+7.21%) |
Jan 30, 2017 | 30.62 | 30.62 | 28.75 | 28.97 | 2,288,005 | -1.86(-6.03%) |
Jan 27, 2017 | 30.00 | 31.04 | 29.39 | 30.83 | 1,911,164 | +0.78(+2.60%) |
Jan 26, 2017 | 30.23 | 31.11 | 29.84 | 30.05 | 1,272,259 | -0.20(-0.66%) |
Jan 25, 2017 | 30.74 | 31.39 | 29.88 | 30.25 | 1,559,594 | -0.49(-1.59%) |
Jan 24, 2017 | 31.34 | 31.89 | 30.56 | 30.74 | 2,053,977 | -0.67(-2.13%) |
Jan 23, 2017 | 32.55 | 32.63 | 31.22 | 31.41 | 1,612,150 | -1.25(-3.83%) |
Jan 20, 2017 | 34.29 | 34.67 | 32.44 | 32.66 | 2,168,428 | -1.57(-4.59%) |
Jan 19, 2017 | 36.04 | 36.23 | 34.02 | 34.23 | 2,190,942 | -1.75(-4.86%) |
Jan 18, 2017 | 36.27 | 36.92 | 35.79 | 35.98 | 1,710,326 | -0.15(-0.42%) |
Jan 17, 2017 | 37.50 | 37.50 | 36.03 | 36.13 | 2,201,261 | -1.70(-4.49%) |
Jan 13, 2017 | 37.83 | 37.83 | 37.83 | 0 | +1.10(+2.99%) | |
Jan 12, 2017 | 35.92 | 37.35 | 35.00 | 36.73 | 3,188,286 | +1.18(+3.32%) |
Jan 11, 2017 | 38.24 | 38.27 | 35.04 | 35.55 | 5,513,481 | -2.34(-6.18%) |
Jan 10, 2017 | 31.44 | 39.36 | 27.84 | 37.89 | 14,827,574 | +6.63(+21.21%) |
Jan 09, 2017 | 30.42 | 31.56 | 29.74 | 31.26 | 2,716,942 | +1.18(+3.92%) |
Jan 06, 2017 | 29.77 | 31.16 | 29.25 | 30.08 | 3,239,938 | +0.56(+1.90%) |
Jan 05, 2017 | 29.26 | 29.76 | 28.39 | 29.52 | 2,328,651 | +0.28(+0.96%) |
Jan 04, 2017 | 27.59 | 29.89 | 27.52 | 29.24 | 2,987,846 | +1.32(+4.73%) |
Jan 03, 2017 | 28.35 | 28.42 | 27.20 | 27.92 | 2,175,400 | +0.49(+1.79%) |
Dec 30, 2016 | 27.43 | 27.43 | 27.43 | 0 | -0.20(-0.72%) | |
Dec 29, 2016 | 28.30 | 28.50 | 27.14 | 27.63 | 1,652,187 | -0.74(-2.61%) |
Dec 28, 2016 | 29.01 | 29.27 | 28.16 | 28.37 | 1,309,907 | -0.55(-1.90%) |
Dec 27, 2016 | 30.00 | 30.18 | 28.65 | 28.92 | 1,529,771 | -0.98(-3.28%) |
Dec 23, 2016 | 29.90 | 29.90 | 29.90 | 0 | +1.74(+6.18%) | |
Dec 22, 2016 | 30.72 | 31.20 | 28.08 | 28.16 | 3,097,467 | -1.33(-4.51%) |
Dec 21, 2016 | 29.37 | 29.92 | 28.62 | 29.49 | 2,088,310 | -0.15(-0.51%) |
Dec 20, 2016 | 30.01 | 30.08 | 29.13 | 29.64 | 1,726,981 | -0.35(-1.17%) |
Dec 19, 2016 | 30.97 | 31.47 | 29.69 | 29.99 | 1,473,643 | -1.13(-3.63%) |
Dec 16, 2016 | 30.47 | 31.56 | 30.01 | 31.12 | 3,009,892 | +0.59(+1.93%) |
Dec 15, 2016 | 29.96 | 31.08 | 29.36 | 30.53 | 2,174,150 | +0.55(+1.83%) |
Dec 14, 2016 | 30.85 | 31.20 | 29.22 | 29.98 | 3,466,423 | -1.84(-5.78%) |
Dec 13, 2016 | 31.59 | 32.33 | 31.28 | 31.82 | 1,191,857 | +0.16(+0.51%) |
Dec 12, 2016 | 32.48 | 32.52 | 31.04 | 31.66 | 1,837,672 | -1.00(-3.06%) |
Dec 09, 2016 | 34.81 | 35.38 | 32.59 | 32.66 | 2,013,881 | -1.83(-5.31%) |
Dec 08, 2016 | 33.91 | 34.58 | 33.13 | 34.49 | 1,235,832 | +0.58(+1.71%) |
Dec 07, 2016 | 34.12 | 34.94 | 33.07 | 33.91 | 1,580,853 | -0.91(-2.61%) |
Dec 06, 2016 | 34.09 | 35.03 | 33.71 | 34.82 | 1,555,011 | +0.72(+2.11%) |
Dec 05, 2016 | 32.86 | 34.19 | 32.39 | 34.10 | 2,367,538 | +1.44(+4.41%) |
Dec 02, 2016 | 32.50 | 33.38 | 31.81 | 32.66 | 1,739,300 | +0.46(+1.43%) |
Dec 01, 2016 | 34.21 | 34.43 | 31.32 | 32.20 | 4,667,345 | -2.06(-6.01%) |
Nov 30, 2016 | 36.75 | 36.94 | 34.08 | 34.26 | 2,815,310 | -2.46(-6.70%) |
Nov 29, 2016 | 36.20 | 37.62 | 35.63 | 36.72 | 1,913,772 | +0.44(+1.21%) |
Nov 28, 2016 | 37.27 | 37.75 | 36.16 | 36.28 | 2,007,743 | -1.01(-2.71%) |
Nov 25, 2016 | 38.24 | 38.32 | 36.68 | 37.29 | 1,177,954 | -0.68(-1.79%) |
Nov 23, 2016 | 37.97 | 37.97 | 37.97 | 0 | +1.45(+3.97%) | |
Nov 22, 2016 | 37.74 | 38.12 | 36.21 | 36.52 | 1,681,171 | -1.11(-2.95%) |
Nov 21, 2016 | 38.72 | 39.25 | 37.18 | 37.63 | 1,653,270 | -1.11(-2.87%) |
Nov 18, 2016 | 38.86 | 39.36 | 38.51 | 38.74 | 2,004,759 | +0.01(+0.03%) |
Nov 17, 2016 | 37.58 | 38.54 | 36.68 | 38.73 | 2,021,949 | +1.14(+3.03%) |
Nov 16, 2016 | 37.63 | 40.27 | 37.16 | 37.59 | 2,977,217 | -0.30(-0.79%) |
Nov 15, 2016 | 38.97 | 39.06 | 37.35 | 37.89 | 1,619,204 | -1.23(-3.14%) |
Nov 14, 2016 | 39.47 | 39.52 | 37.33 | 39.12 | 2,542,612 | -0.40(-1.01%) |
Nov 11, 2016 | 42.44 | 43.00 | 39.15 | 39.52 | 2,855,273 | -1.48(-3.61%) |
Nov 10, 2016 | 44.00 | 45.21 | 40.50 | 41.00 | 4,045,239 | -1.67(-3.91%) |
Nov 09, 2016 | 40.40 | 43.05 | 39.90 | 42.67 | 4,056,220 | +4.86(+12.85%) |
Nov 08, 2016 | 38.55 | 38.61 | 37.02 | 37.81 | 1,910,952 | -1.05(-2.70%) |
Nov 07, 2016 | 40.44 | 40.95 | 38.75 | 38.86 | 2,346,732 | -0.35(-0.89%) |
Nov 04, 2016 | 37.07 | 40.10 | 37.07 | 39.21 | 2,200,138 | +2.05(+5.52%) |
Nov 03, 2016 | 37.50 | 37.70 | 35.33 | 37.16 | 3,062,381 | -0.23(-0.62%) |
Nov 02, 2016 | 39.72 | 39.85 | 37.35 | 37.39 | 2,019,161 | -2.68(-6.69%) |
Nov 01, 2016 | 39.42 | 40.47 | 38.69 | 40.07 | 1,852,251 | +0.83(+2.12%) |
Oct 31, 2016 | 40.96 | 41.95 | 39.05 | 39.24 | 2,897,015 | -1.66(-4.06%) |
Oct 28, 2016 | 40.19 | 42.51 | 39.56 | 40.90 | 2,741,437 | +0.09(+0.22%) |
Oct 27, 2016 | 44.91 | 45.40 | 40.02 | 40.81 | 6,102,503 | -3.73(-8.37%) |
Oct 26, 2016 | 46.54 | 46.54 | 44.36 | 44.54 | 2,801,960 | -1.79(-3.86%) |
Oct 25, 2016 | 47.17 | 48.58 | 46.30 | 46.33 | 1,729,327 | -0.59(-1.26%) |
Oct 24, 2016 | 47.91 | 48.26 | 46.84 | 46.92 | 1,455,803 | -1.06(-2.21%) |
Oct 21, 2016 | 48.10 | 48.70 | 47.51 | 47.98 | 1,580,801 | -1.07(-2.18%) |
Oct 20, 2016 | 47.66 | 49.37 | 46.77 | 49.05 | 2,524,687 | +1.23(+2.57%) |
Oct 19, 2016 | 49.21 | 49.68 | 47.73 | 47.82 | 2,116,579 | -2.06(-4.13%) |
Oct 18, 2016 | 50.00 | 51.38 | 49.06 | 49.88 | 2,669,432 | +0.94(+1.92%) |
Oct 17, 2016 | 52.27 | 52.50 | 48.39 | 48.94 | 4,715,506 | -3.34(-6.39%) |
Oct 14, 2016 | 54.34 | 55.02 | 52.15 | 52.28 | 2,024,552 | -1.91(-3.52%) |
Oct 13, 2016 | 53.24 | 54.94 | 52.93 | 54.19 | 1,781,797 | +0.58(+1.08%) |
Oct 12, 2016 | 53.56 | 56.32 | 52.30 | 53.61 | 6,015,987 | -0.21(-0.39%) |
Oct 11, 2016 | 56.89 | 57.35 | 53.35 | 53.82 | 3,628,369 | -3.83(-6.64%) |
Oct 10, 2016 | 58.43 | 58.70 | 56.51 | 57.65 | 1,880,975 | -0.24(-0.41%) |
Oct 07, 2016 | 61.55 | 61.98 | 55.72 | 57.89 | 8,985,494 | -3.85(-6.24%) |
Oct 06, 2016 | 62.15 | 63.03 | 61.45 | 61.74 | 2,150,412 | -0.61(-0.98%) |
Oct 05, 2016 | 61.24 | 62.79 | 60.82 | 62.35 | 1,629,538 | +0.87(+1.42%) |
Oct 04, 2016 | 61.45 | 62.13 | 60.56 | 61.48 | 2,125,442 | +0.53(+0.87%) |
Oct 03, 2016 | 61.69 | 61.80 | 60.10 | 60.95 | 1,770,744 | -0.46(-0.75%) |
Sep 30, 2016 | 61.17 | 62.23 | 59.60 | 61.41 | 2,460,897 | +0.43(+0.71%) |
Sep 29, 2016 | 62.24 | 63.10 | 60.12 | 60.98 | 3,440,172 | -1.26(-2.02%) |
Sep 28, 2016 | 61.80 | 63.73 | 60.57 | 62.24 | 8,324,119 | +3.14(+5.31%) |
Sep 27, 2016 | 59.05 | 59.94 | 57.71 | 59.10 | 3,114,903 | -0.56(-0.94%) |
Sep 26, 2016 | 59.01 | 61.43 | 58.00 | 59.66 | 5,960,201 | +1.83(+3.16%) |
Sep 23, 2016 | 60.51 | 60.70 | 57.23 | 57.83 | 9,680,762 | -3.14(-5.15%) |
Sep 22, 2016 | 56.90 | 61.60 | 56.90 | 60.97 | 11,191,573 | +4.75(+8.45%) |
Sep 21, 2016 | 57.58 | 58.85 | 54.60 | 56.22 | 8,762,391 | +0.49(+0.88%) |
Sep 20, 2016 | 51.95 | 56.80 | 51.95 | 55.73 | 21,121,152 | +6.79(+13.87%) |
Sep 19, 2016 | 28.81 | 56.18 | 28.10 | 48.94 | 51,253,840 | +20.79(+73.85%) |
Sep 16, 2016 | 29.40 | 29.93 | 27.99 | 28.15 | 4,348,100 | -1.87(-6.23%) |
Sep 15, 2016 | 31.07 | 31.07 | 28.98 | 30.02 | 5,250,422 | -2.43(-7.49%) |
Sep 14, 2016 | 29.65 | 32.91 | 29.60 | 32.45 | 16,016,703 | +6.85(+26.76%) |
Sep 13, 2016 | 27.49 | 27.49 | 25.47 | 25.60 | 2,670,112 | -2.14(-7.71%) |
Sep 12, 2016 | 26.64 | 27.75 | 26.53 | 27.74 | 1,825,085 | +0.56(+2.06%) |
Sep 09, 2016 | 28.37 | 28.50 | 27.13 | 27.18 | 1,992,756 | -1.47(-5.13%) |
Sep 08, 2016 | 28.52 | 28.72 | 27.85 | 28.65 | 1,263,103 | +0.19(+0.67%) |
Sep 07, 2016 | 27.76 | 28.48 | 27.60 | 28.46 | 1,654,183 | +0.67(+2.41%) |
Sep 06, 2016 | 27.08 | 28.04 | 26.96 | 27.79 | 1,668,234 | +0.90(+3.35%) |
Sep 02, 2016 | 26.77 | 26.89 | 26.89 | 26.89 | 1,283,200 | +0.33(+1.24%) |
Sep 01, 2016 | 25.89 | 26.63 | 25.59 | 26.56 | 1,362,792 | +0.49(+1.88%) |
Aug 31, 2016 | 27.24 | 27.45 | 25.80 | 26.07 | 1,702,304 | -1.14(-4.19%) |
Aug 30, 2016 | 27.47 | 27.89 | 26.77 | 27.21 | 1,214,749 | -0.19(-0.69%) |
Aug 29, 2016 | 26.73 | 27.73 | 26.52 | 27.40 | 1,403,411 | +0.62(+2.32%) |
Aug 26, 2016 | 25.76 | 27.13 | 25.75 | 26.78 | 1,840,512 | +1.02(+3.96%) |
Aug 25, 2016 | 26.79 | 26.98 | 24.96 | 25.76 | 2,028,979 | -0.43(-1.64%) |
Aug 24, 2016 | 26.35 | 28.80 | 26.01 | 26.19 | 4,196,216 | -0.05(-0.19%) |
Aug 23, 2016 | 26.11 | 26.38 | 25.75 | 26.24 | 1,436,090 | +0.13(+0.50%) |
Aug 22, 2016 | 25.75 | 26.28 | 25.25 | 26.11 | 1,768,077 | +0.46(+1.79%) |
Aug 19, 2016 | 25.43 | 25.86 | 25.07 | 25.65 | 2,015,063 | +0.21(+0.83%) |
Aug 18, 2016 | 24.80 | 25.57 | 24.75 | 25.44 | 1,016,283 | +0.34(+1.35%) |
Aug 17, 2016 | 24.94 | 25.43 | 24.31 | 25.10 | 1,440,109 | +0.16(+0.64%) |
Aug 16, 2016 | 25.72 | 25.90 | 24.93 | 24.94 | 1,430,416 | -1.04(-4.00%) |
Aug 15, 2016 | 25.40 | 26.21 | 25.35 | 25.98 | 1,898,459 | +0.72(+2.85%) |
Aug 12, 2016 | 24.83 | 25.39 | 24.72 | 25.26 | 1,214,768 | +0.46(+1.85%) |
Aug 11, 2016 | 24.29 | 25.46 | 24.27 | 24.80 | 1,636,832 | +0.77(+3.20%) |
Aug 10, 2016 | 26.46 | 26.47 | 23.51 | 24.03 | 3,388,579 | -2.51(-9.46%) |
Aug 09, 2016 | 26.32 | 26.85 | 26.10 | 26.54 | 1,151,423 | +0.12(+0.45%) |
Aug 08, 2016 | 26.58 | 27.55 | 26.27 | 26.42 | 2,741,884 | +0.06(+0.23%) |
Aug 05, 2016 | 26.67 | 27.20 | 26.06 | 26.36 | 2,267,655 | -0.44(-1.64%) |
Aug 04, 2016 | 27.97 | 27.97 | 26.71 | 26.80 | 2,111,558 | -0.38(-1.40%) |
Aug 03, 2016 | 25.30 | 27.45 | 25.30 | 27.18 | 2,391,374 | +1.66(+6.50%) |
Aug 02, 2016 | 25.98 | 26.20 | 24.52 | 25.52 | 2,459,951 | -0.39(-1.51%) |
Aug 01, 2016 | 25.30 | 26.06 | 24.85 | 25.91 | 2,125,383 | +0.63(+2.49%) |
Jul 29, 2016 | 24.57 | 25.31 | 24.31 | 25.28 | 2,069,293 | +0.62(+2.51%) |
Jul 28, 2016 | 24.62 | 25.11 | 24.25 | 24.66 | 1,496,699 | +0.04(+0.16%) |
Jul 27, 2016 | 24.59 | 24.85 | 24.00 | 24.62 | 1,617,598 | +0.28(+1.15%) |
Jul 26, 2016 | 23.41 | 24.49 | 23.28 | 24.34 | 2,031,666 | +0.67(+2.83%) |
Jul 25, 2016 | 24.03 | 24.07 | 23.34 | 23.67 | 1,882,104 | -0.22(-0.92%) |
Jul 22, 2016 | 22.91 | 24.48 | 22.61 | 23.89 | 3,094,681 | +1.24(+5.47%) |
Jul 21, 2016 | 22.52 | 23.41 | 22.33 | 22.65 | 2,374,006 | +0.19(+0.85%) |
Jul 20, 2016 | 20.86 | 22.61 | 20.30 | 22.46 | 3,142,419 | +1.32(+6.24%) |
Jul 19, 2016 | 21.20 | 21.73 | 21.01 | 21.14 | 1,820,099 | +0.19(+0.91%) |
Jul 18, 2016 | 20.93 | 21.50 | 20.42 | 20.95 | 2,317,709 | +0.09(+0.43%) |
Jul 15, 2016 | 20.23 | 20.91 | 19.71 | 20.86 | 2,560,344 | +0.42(+2.05%) |
Jul 14, 2016 | 21.40 | 21.52 | 20.08 | 20.44 | 2,672,700 | -0.89(-4.17%) |
Jul 13, 2016 | 22.30 | 22.48 | 20.79 | 21.33 | 2,416,878 | -0.67(-3.05%) |
Jul 12, 2016 | 21.50 | 22.44 | 21.02 | 22.00 | 3,065,070 | +0.63(+2.95%) |
Jul 11, 2016 | 22.60 | 22.75 | 21.31 | 21.37 | 3,640,132 | -1.25(-5.53%) |
Jul 08, 2016 | 20.77 | 22.80 | 20.92 | 22.62 | 3,687,474 | +1.70(+8.13%) |
Jul 07, 2016 | 20.94 | 21.20 | 20.45 | 20.92 | 3,268,488 | +0.65(+3.21%) |
Jul 05, 2016 | 19.96 | 20.75 | 19.47 | 20.27 | 2,396,525 | +0.02(+0.10%) |