Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 42.65 | 42.86 | 41.47 | 42.38 | 1,704,329 | -0.27(-0.63%) |
Jul 28, 2017 | 42.21 | 42.72 | 41.63 | 42.65 | 919,077 | +0.38(+0.90%) |
Jul 27, 2017 | 42.66 | 42.66 | 41.47 | 42.27 | 1,865,535 | -0.21(-0.49%) |
Jul 26, 2017 | 42.81 | 42.83 | 41.98 | 42.48 | 898,808 | -0.34(-0.79%) |
Jul 25, 2017 | 42.33 | 43.46 | 42.00 | 42.82 | 1,148,153 | -0.03(-0.07%) |
Jul 24, 2017 | 42.67 | 42.97 | 42.42 | 42.85 | 1,124,875 | -0.12(-0.28%) |
Jul 21, 2017 | 42.96 | 43.10 | 42.29 | 42.97 | 742,208 | -0.01(-0.02%) |
Jul 20, 2017 | 42.55 | 43.46 | 42.45 | 42.98 | 948,042 | +0.55(+1.30%) |
Jul 19, 2017 | 42.45 | 42.72 | 42.25 | 42.43 | 446,569 | +0.25(+0.59%) |
Jul 18, 2017 | 42.00 | 42.29 | 41.86 | 42.18 | 794,507 | -0.11(-0.26%) |
Jul 17, 2017 | 41.86 | 42.45 | 41.76 | 42.29 | 2,132,156 | +0.28(+0.67%) |
Jul 14, 2017 | 42.84 | 43.01 | 41.64 | 42.01 | 905,990 | -0.89(-2.07%) |
Jul 13, 2017 | 41.27 | 43.16 | 41.27 | 42.90 | 1,598,063 | +1.78(+4.33%) |
Jul 12, 2017 | 40.90 | 42.11 | 40.71 | 41.12 | 1,619,494 | +0.57(+1.41%) |
Jul 11, 2017 | 40.47 | 40.86 | 40.11 | 40.55 | 1,034,739 | +0.21(+0.52%) |
Jul 10, 2017 | 41.25 | 41.58 | 39.67 | 40.34 | 1,934,375 | -1.46(-3.49%) |
Jul 07, 2017 | 41.15 | 41.91 | 41.02 | 41.80 | 897,010 | +0.73(+1.78%) |
Jul 06, 2017 | 41.87 | 42.19 | 40.96 | 41.07 | 861,922 | -0.96(-2.28%) |
Jul 05, 2017 | 42.81 | 42.94 | 41.79 | 42.03 | 1,393,670 | -0.99(-2.30%) |
Jul 03, 2017 | 42.48 | 43.48 | 42.43 | 43.02 | 695,382 | +0.86(+2.04%) |
Jun 30, 2017 | 42.20 | 42.40 | 41.84 | 42.16 | 830,226 | +0.22(+0.52%) |
Jun 29, 2017 | 41.64 | 42.32 | 41.41 | 41.94 | 1,197,516 | +0.49(+1.18%) |
Jun 28, 2017 | 41.31 | 42.25 | 41.31 | 41.45 | 1,048,546 | +0.47(+1.15%) |
Jun 27, 2017 | 40.63 | 41.45 | 40.62 | 40.98 | 865,941 | +0.14(+0.34%) |
Jun 26, 2017 | 39.74 | 41.14 | 39.60 | 40.84 | 1,165,276 | +1.32(+3.34%) |
Jun 23, 2017 | 39.48 | 39.65 | 39.12 | 39.52 | 1,127,554 | -0.01(-0.03%) |
Jun 22, 2017 | 39.00 | 39.82 | 38.73 | 39.53 | 1,274,793 | +0.14(+0.36%) |
Jun 21, 2017 | 40.26 | 40.68 | 39.11 | 39.39 | 1,384,863 | -0.14(-0.35%) |
Jun 20, 2017 | 40.20 | 40.25 | 39.48 | 39.53 | 1,091,377 | -0.72(-1.79%) |
Jun 19, 2017 | 40.12 | 40.48 | 39.60 | 40.25 | 1,869,518 | -0.06(-0.15%) |
Jun 16, 2017 | 42.49 | 42.61 | 39.40 | 40.31 | 3,082,817 | -2.45(-5.73%) |
Jun 15, 2017 | 41.98 | 43.13 | 41.78 | 42.76 | 1,941,189 | +0.60(+1.42%) |
Jun 14, 2017 | 42.14 | 42.23 | 41.44 | 42.16 | 706,974 | +0.05(+0.12%) |
Jun 13, 2017 | 42.11 | 42.42 | 41.20 | 42.11 | 1,278,358 | +0.07(+0.17%) |
Jun 12, 2017 | 40.69 | 42.57 | 40.65 | 42.04 | 1,736,852 | +1.39(+3.42%) |
Jun 09, 2017 | 39.77 | 40.65 | 39.29 | 40.65 | 1,133,128 | +0.97(+2.44%) |
Jun 08, 2017 | 41.20 | 39.52 | 39.68 | 1,408,503 | -0.49(-1.22%) | |
Jun 07, 2017 | 40.11 | 40.90 | 40.06 | 40.17 | 1,099,595 | +0.15(+0.37%) |
Jun 06, 2017 | 39.56 | 40.23 | 39.16 | 40.02 | 1,281,424 | +0.20(+0.50%) |
Jun 05, 2017 | 39.75 | 40.02 | 39.47 | 39.82 | 815,009 | -0.04(-0.10%) |
Jun 02, 2017 | 40.32 | 40.36 | 39.63 | 39.86 | 939,445 | -0.49(-1.21%) |
Jun 01, 2017 | 39.70 | 41.02 | 39.30 | 40.35 | 1,668,815 | +0.83(+2.10%) |
May 31, 2017 | 39.46 | 39.59 | 38.85 | 39.52 | 1,214,165 | +0.19(+0.48%) |
May 30, 2017 | 39.13 | 39.81 | 39.05 | 39.33 | 1,319,045 | +0.06(+0.15%) |
May 26, 2017 | 38.63 | 39.31 | 38.20 | 39.27 | 829,359 | +0.37(+0.95%) |
May 25, 2017 | 39.61 | 39.70 | 38.66 | 38.90 | 1,285,130 | -0.34(-0.87%) |
May 24, 2017 | 38.99 | 39.56 | 38.79 | 39.24 | 883,224 | +0.25(+0.64%) |
May 23, 2017 | 39.47 | 39.53 | 38.87 | 38.99 | 1,131,719 | -0.63(-1.59%) |
May 22, 2017 | 39.83 | 40.22 | 39.40 | 39.62 | 987,537 | -0.05(-0.13%) |
May 19, 2017 | 39.37 | 39.88 | 39.22 | 39.67 | 839,240 | +0.43(+1.10%) |
May 18, 2017 | 39.05 | 39.85 | 39.05 | 39.24 | 944,555 | +0.16(+0.41%) |
May 17, 2017 | 40.40 | 40.36 | 39.05 | 39.08 | 2,168,641 | -1.32(-3.27%) |
May 16, 2017 | 40.50 | 41.11 | 40.10 | 40.40 | 2,176,050 | -0.14(-0.35%) |
May 15, 2017 | 39.47 | 41.00 | 39.36 | 40.54 | 2,257,581 | +1.18(+3.00%) |
May 12, 2017 | 39.91 | 40.00 | 39.28 | 39.36 | 1,554,085 | -0.57(-1.43%) |
May 11, 2017 | 39.96 | 40.00 | 38.94 | 39.93 | 1,200,142 | -0.25(-0.62%) |
May 10, 2017 | 40.00 | 40.44 | 39.67 | 40.18 | 1,108,847 | +0.04(+0.10%) |
May 09, 2017 | 40.66 | 40.70 | 39.97 | 40.14 | 971,131 | -0.60(-1.47%) |
May 08, 2017 | 40.83 | 41.23 | 40.61 | 40.74 | 951,956 | +0.00(+0.00%) |
May 05, 2017 | 40.59 | 40.74 | 40.18 | 40.74 | 704,615 | +0.31(+0.77%) |
May 04, 2017 | 40.58 | 40.77 | 40.00 | 40.43 | 876,084 | +0.02(+0.05%) |
May 03, 2017 | 40.22 | 40.50 | 39.88 | 40.41 | 1,621,144 | +0.13(+0.32%) |
May 02, 2017 | 41.33 | 41.63 | 39.70 | 40.28 | 2,618,006 | -1.37(-3.29%) |
May 01, 2017 | 42.05 | 42.49 | 41.46 | 41.65 | 1,918,928 | -0.35(-0.83%) |
Apr 28, 2017 | 43.51 | 43.83 | 41.93 | 42.00 | 1,393,235 | -1.65(-3.78%) |
Apr 27, 2017 | 43.45 | 43.87 | 42.95 | 43.65 | 1,600,230 | +0.51(+1.18%) |
Apr 26, 2017 | 43.77 | 43.88 | 42.81 | 43.14 | 1,591,321 | -0.72(-1.64%) |
Apr 25, 2017 | 43.70 | 45.35 | 43.03 | 43.86 | 2,968,548 | -0.20(-0.45%) |
Apr 24, 2017 | 43.58 | 44.10 | 43.48 | 44.06 | 1,948,804 | +1.25(+2.92%) |
Apr 21, 2017 | 43.58 | 43.63 | 42.14 | 42.81 | 1,918,868 | -0.84(-1.92%) |
Apr 20, 2017 | 43.43 | 44.20 | 43.41 | 43.65 | 2,235,246 | +0.35(+0.81%) |
Apr 19, 2017 | 41.72 | 43.69 | 41.70 | 43.30 | 3,579,995 | +1.75(+4.21%) |
Apr 18, 2017 | 40.08 | 41.64 | 40.05 | 41.55 | 2,941,185 | +1.22(+3.03%) |
Apr 17, 2017 | 39.69 | 40.36 | 39.45 | 40.33 | 1,042,166 | +0.90(+2.28%) |
Apr 13, 2017 | 40.03 | 40.23 | 39.28 | 39.43 | 1,356,077 | -0.64(-1.60%) |
Apr 12, 2017 | 40.77 | 40.79 | 39.95 | 40.07 | 952,874 | -0.75(-1.84%) |
Apr 11, 2017 | 40.63 | 40.87 | 40.09 | 40.82 | 783,820 | +0.17(+0.42%) |
Apr 10, 2017 | 39.93 | 40.98 | 39.76 | 40.65 | 857,073 | +0.51(+1.27%) |
Apr 07, 2017 | 40.14 | 40.37 | 39.96 | 40.14 | 893,581 | -0.18(-0.45%) |
Apr 06, 2017 | 39.79 | 41.03 | 39.13 | 40.32 | 2,266,691 | +0.66(+1.66%) |
Apr 05, 2017 | 40.48 | 41.00 | 39.56 | 39.66 | 1,531,235 | -0.61(-1.51%) |
Apr 04, 2017 | 40.63 | 40.77 | 40.15 | 40.27 | 1,323,246 | -0.57(-1.40%) |
Apr 03, 2017 | 42.31 | 42.39 | 40.51 | 40.84 | 2,380,416 | -1.45(-3.43%) |
Mar 31, 2017 | 43.45 | 43.55 | 41.67 | 42.29 | 1,748,228 | -1.20(-2.76%) |
Mar 30, 2017 | 43.35 | 43.77 | 43.31 | 43.49 | 555,656 | +0.07(+0.16%) |
Mar 29, 2017 | 43.02 | 43.81 | 43.00 | 43.42 | 852,863 | +0.36(+0.84%) |
Mar 28, 2017 | 42.28 | 43.18 | 42.21 | 43.06 | 702,589 | +0.78(+1.84%) |
Mar 27, 2017 | 41.55 | 42.48 | 41.55 | 42.28 | 754,495 | +0.01(+0.02%) |
Mar 24, 2017 | 42.04 | 42.33 | 41.88 | 42.27 | 1,258,997 | +0.26(+0.62%) |
Mar 23, 2017 | 42.20 | 42.58 | 41.79 | 42.01 | 733,643 | -0.38(-0.90%) |
Mar 22, 2017 | 42.30 | 42.58 | 41.85 | 42.39 | 792,814 | -0.01(-0.02%) |
Mar 21, 2017 | 43.97 | 43.97 | 41.91 | 42.40 | 1,501,230 | -1.52(-3.46%) |
Mar 20, 2017 | 44.60 | 44.75 | 43.63 | 43.92 | 1,253,272 | -0.61(-1.37%) |
Mar 17, 2017 | 45.43 | 45.53 | 44.31 | 44.53 | 1,994,907 | -0.75(-1.66%) |
Mar 16, 2017 | 45.38 | 45.58 | 45.16 | 45.28 | 651,384 | -0.10(-0.22%) |
Mar 15, 2017 | 44.98 | 45.73 | 44.47 | 45.38 | 797,251 | +0.56(+1.25%) |
Mar 14, 2017 | 44.63 | 44.88 | 44.30 | 44.82 | 562,711 | -0.01(-0.02%) |
Mar 13, 2017 | 44.75 | 44.91 | 44.34 | 44.83 | 733,077 | -0.01(-0.02%) |
Mar 10, 2017 | 45.00 | 45.22 | 44.67 | 44.84 | 901,424 | +0.14(+0.31%) |
Mar 09, 2017 | 44.63 | 45.55 | 44.53 | 44.70 | 937,057 | -0.79(-1.74%) |
Mar 08, 2017 | 45.32 | 45.92 | 45.32 | 45.49 | 991,388 | +0.23(+0.51%) |
Mar 07, 2017 | 45.07 | 45.34 | 44.43 | 45.26 | 1,358,491 | -0.07(-0.15%) |
Mar 06, 2017 | 45.74 | 45.95 | 45.28 | 45.33 | 1,903,623 | -0.49(-1.07%) |
Mar 03, 2017 | 46.15 | 46.35 | 45.57 | 45.82 | 814,140 | -0.62(-1.34%) |
Mar 02, 2017 | 46.65 | 46.87 | 46.23 | 46.44 | 454,710 | -0.17(-0.36%) |
Mar 01, 2017 | 46.65 | 47.20 | 46.05 | 46.61 | 781,929 | +0.71(+1.55%) |
Feb 28, 2017 | 46.55 | 46.68 | 45.57 | 45.90 | 1,212,762 | -1.15(-2.44%) |
Feb 27, 2017 | 46.77 | 47.11 | 46.35 | 47.05 | 498,308 | +0.22(+0.47%) |
Feb 24, 2017 | 46.53 | 47.20 | 45.99 | 46.83 | 835,940 | +0.24(+0.52%) |
Feb 23, 2017 | 47.64 | 47.69 | 46.53 | 46.59 | 781,367 | -1.08(-2.27%) |
Feb 22, 2017 | 48.31 | 48.37 | 47.56 | 47.67 | 523,721 | -0.60(-1.24%) |
Feb 21, 2017 | 48.02 | 48.74 | 47.75 | 48.27 | 859,702 | +0.50(+1.05%) |
Feb 17, 2017 | 47.77 | 47.77 | 47.77 | 0 | +0.85(+1.81%) | |
Feb 16, 2017 | 47.44 | 47.72 | 46.63 | 46.92 | 1,196,220 | -0.51(-1.08%) |
Feb 15, 2017 | 47.21 | 47.83 | 47.06 | 47.43 | 929,758 | -0.10(-0.21%) |
Feb 14, 2017 | 47.03 | 47.97 | 46.82 | 47.53 | 1,417,574 | +0.36(+0.76%) |
Feb 13, 2017 | 48.01 | 48.12 | 47.10 | 47.17 | 891,839 | -0.71(-1.48%) |
Feb 10, 2017 | 47.55 | 47.94 | 47.35 | 47.88 | 798,574 | +0.53(+1.12%) |
Feb 09, 2017 | 47.65 | 48.01 | 47.29 | 47.35 | 1,028,135 | -0.30(-0.63%) |
Feb 08, 2017 | 48.08 | 48.26 | 47.10 | 47.65 | 1,218,311 | -0.43(-0.89%) |
Feb 07, 2017 | 48.28 | 48.89 | 47.64 | 48.08 | 1,832,324 | -0.39(-0.80%) |
Feb 06, 2017 | 49.65 | 49.70 | 47.96 | 48.47 | 3,202,826 | -1.30(-2.61%) |
Feb 03, 2017 | 51.44 | 51.65 | 49.65 | 49.77 | 2,287,935 | -2.00(-3.86%) |
Feb 02, 2017 | 52.23 | 52.56 | 51.72 | 51.77 | 1,241,124 | -0.65(-1.24%) |
Feb 01, 2017 | 53.11 | 53.50 | 52.15 | 52.42 | 858,248 | -0.70(-1.32%) |
Jan 31, 2017 | 52.33 | 53.31 | 51.76 | 53.12 | 916,582 | +0.50(+0.95%) |
Jan 30, 2017 | 52.23 | 52.63 | 51.60 | 52.62 | 1,051,367 | +0.44(+0.84%) |
Jan 27, 2017 | 52.70 | 52.70 | 52.05 | 52.18 | 542,112 | -0.68(-1.29%) |
Jan 26, 2017 | 53.13 | 53.50 | 52.80 | 52.86 | 911,393 | -0.10(-0.19%) |
Jan 25, 2017 | 53.48 | 53.74 | 52.43 | 52.96 | 1,907,472 | -0.05(-0.09%) |
Jan 24, 2017 | 52.21 | 53.15 | 52.21 | 53.01 | 677,042 | +0.83(+1.59%) |
Jan 23, 2017 | 51.41 | 53.14 | 51.15 | 52.18 | 1,660,939 | +0.49(+0.95%) |
Jan 20, 2017 | 51.67 | 52.00 | 51.43 | 51.69 | 701,413 | +0.07(+0.14%) |
Jan 19, 2017 | 51.77 | 52.29 | 51.40 | 51.62 | 670,713 | -0.20(-0.39%) |
Jan 18, 2017 | 51.49 | 51.83 | 51.01 | 51.82 | 819,419 | +0.15(+0.29%) |
Jan 17, 2017 | 51.27 | 52.37 | 51.27 | 51.67 | 862,609 | +0.35(+0.68%) |
Jan 13, 2017 | 51.32 | 51.32 | 51.32 | 0 | -0.29(-0.56%) | |
Jan 12, 2017 | 51.23 | 51.67 | 50.42 | 51.61 | 685,607 | +0.23(+0.45%) |
Jan 11, 2017 | 51.35 | 51.47 | 50.78 | 51.38 | 678,315 | +0.25(+0.49%) |
Jan 10, 2017 | 50.73 | 51.65 | 50.35 | 51.13 | 582,538 | +0.59(+1.17%) |
Jan 09, 2017 | 50.25 | 50.61 | 49.82 | 50.54 | 593,512 | +0.21(+0.42%) |
Jan 06, 2017 | 51.23 | 51.23 | 49.90 | 50.33 | 1,120,304 | -0.79(-1.55%) |
Jan 05, 2017 | 50.78 | 51.25 | 50.37 | 51.12 | 1,430,312 | -0.10(-0.20%) |
Jan 04, 2017 | 49.48 | 51.27 | 49.48 | 51.22 | 1,330,535 | +1.94(+3.94%) |
Jan 03, 2017 | 49.17 | 49.49 | 48.40 | 49.28 | 868,240 | +0.63(+1.29%) |
Dec 30, 2016 | 48.65 | 48.65 | 48.65 | 0 | -0.03(-0.06%) | |
Dec 29, 2016 | 48.47 | 49.15 | 48.25 | 48.68 | 460,083 | +0.28(+0.58%) |
Dec 28, 2016 | 49.57 | 49.90 | 48.20 | 48.40 | 614,615 | -1.15(-2.32%) |
Dec 27, 2016 | 49.16 | 49.87 | 48.98 | 49.55 | 769,614 | +0.56(+1.14%) |
Dec 23, 2016 | 48.99 | 48.99 | 48.99 | 0 | +0.07(+0.14%) | |
Dec 22, 2016 | 49.58 | 49.58 | 48.56 | 48.92 | 914,748 | -0.62(-1.25%) |
Dec 21, 2016 | 49.46 | 49.70 | 49.16 | 49.54 | 523,312 | +0.13(+0.26%) |
Dec 20, 2016 | 48.54 | 49.64 | 48.34 | 49.41 | 942,665 | +0.81(+1.67%) |
Dec 19, 2016 | 48.13 | 48.74 | 47.70 | 48.60 | 557,530 | +0.64(+1.33%) |
Dec 16, 2016 | 48.10 | 48.34 | 47.79 | 47.96 | 1,159,761 | -0.02(-0.04%) |
Dec 15, 2016 | 47.49 | 48.64 | 47.34 | 47.98 | 694,350 | +0.48(+1.01%) |
Dec 14, 2016 | 47.81 | 48.23 | 47.21 | 47.50 | 857,776 | -0.49(-1.02%) |
Dec 13, 2016 | 48.38 | 48.42 | 47.63 | 47.99 | 987,411 | -0.13(-0.27%) |
Dec 12, 2016 | 48.69 | 49.06 | 47.76 | 48.12 | 1,147,583 | -0.85(-1.74%) |
Dec 09, 2016 | 49.79 | 49.79 | 48.52 | 48.97 | 1,026,442 | -0.91(-1.82%) |
Dec 08, 2016 | 48.55 | 49.94 | 48.37 | 49.88 | 1,518,816 | +1.51(+3.12%) |
Dec 07, 2016 | 46.98 | 48.39 | 46.78 | 48.37 | 894,430 | +1.51(+3.22%) |
Dec 06, 2016 | 45.49 | 47.18 | 45.06 | 46.86 | 1,338,009 | +1.28(+2.81%) |
Dec 05, 2016 | 45.13 | 46.02 | 44.67 | 45.58 | 969,471 | +0.91(+2.04%) |
Dec 02, 2016 | 46.36 | 46.36 | 44.60 | 44.67 | 825,580 | -1.67(-3.60%) |
Dec 01, 2016 | 44.95 | 47.12 | 44.88 | 46.34 | 1,276,624 | +1.68(+3.76%) |
Nov 30, 2016 | 44.38 | 44.95 | 44.04 | 44.66 | 823,048 | +0.43(+0.97%) |
Nov 29, 2016 | 44.84 | 45.05 | 44.10 | 44.23 | 602,763 | -0.41(-0.92%) |
Nov 28, 2016 | 44.79 | 44.92 | 43.98 | 44.64 | 684,898 | -0.15(-0.33%) |
Nov 25, 2016 | 45.14 | 45.17 | 44.76 | 44.79 | 289,530 | -0.13(-0.29%) |
Nov 23, 2016 | 44.92 | 44.92 | 44.92 | 0 | +0.13(+0.29%) | |
Nov 22, 2016 | 45.26 | 45.60 | 44.69 | 44.79 | 515,016 | -0.24(-0.53%) |
Nov 21, 2016 | 44.30 | 45.17 | 43.99 | 45.03 | 981,461 | +1.07(+2.43%) |
Nov 18, 2016 | 43.81 | 44.33 | 43.35 | 43.96 | 689,596 | -0.12(-0.27%) |
Nov 17, 2016 | 44.14 | 44.17 | 43.43 | 44.08 | 716,477 | +0.05(+0.11%) |
Nov 16, 2016 | 44.70 | 44.70 | 43.97 | 44.03 | 996,741 | -0.70(-1.56%) |
Nov 15, 2016 | 46.30 | 46.68 | 44.33 | 44.73 | 969,532 | -1.10(-2.40%) |
Nov 14, 2016 | 43.21 | 45.97 | 43.21 | 45.83 | 2,646,188 | +2.73(+6.33%) |
Nov 11, 2016 | 42.38 | 43.19 | 42.15 | 43.10 | 1,167,978 | +0.73(+1.72%) |
Nov 10, 2016 | 41.70 | 43.21 | 41.43 | 42.37 | 1,016,402 | +0.84(+2.02%) |
Nov 09, 2016 | 39.36 | 41.67 | 39.28 | 41.53 | 1,181,732 | +1.27(+3.15%) |
Nov 08, 2016 | 41.00 | 41.00 | 39.68 | 40.26 | 1,153,661 | -1.02(-2.47%) |
Nov 07, 2016 | 41.66 | 41.74 | 40.97 | 41.28 | 822,002 | +0.42(+1.03%) |
Nov 04, 2016 | 40.78 | 41.49 | 40.46 | 40.86 | 1,441,126 | -0.11(-0.27%) |
Nov 03, 2016 | 41.75 | 42.21 | 40.79 | 40.97 | 2,061,741 | -0.96(-2.29%) |
Nov 02, 2016 | 42.87 | 42.89 | 41.77 | 41.93 | 2,105,458 | -1.02(-2.37%) |
Nov 01, 2016 | 43.61 | 44.21 | 42.60 | 42.95 | 1,634,456 | -0.92(-2.10%) |
Oct 31, 2016 | 43.25 | 44.06 | 43.25 | 43.87 | 1,334,189 | -0.28(-0.63%) |
Oct 28, 2016 | 44.50 | 44.78 | 43.26 | 44.15 | 2,449,131 | -1.90(-4.13%) |
Oct 27, 2016 | 46.84 | 46.97 | 45.76 | 46.05 | 912,767 | -0.65(-1.39%) |
Oct 26, 2016 | 45.62 | 46.88 | 45.42 | 46.70 | 933,426 | +0.89(+1.94%) |
Oct 25, 2016 | 46.83 | 46.86 | 45.41 | 45.81 | 1,039,314 | -1.40(-2.97%) |
Oct 24, 2016 | 47.25 | 47.65 | 46.84 | 47.21 | 432,786 | +0.39(+0.83%) |
Oct 21, 2016 | 46.53 | 46.94 | 46.07 | 46.82 | 497,088 | -0.03(-0.06%) |
Oct 20, 2016 | 47.63 | 47.91 | 46.73 | 46.85 | 993,927 | -1.96(-4.02%) |
Oct 19, 2016 | 47.64 | 48.89 | 47.49 | 48.81 | 546,568 | +0.91(+1.90%) |
Oct 18, 2016 | 48.49 | 48.49 | 47.66 | 47.90 | 456,437 | -0.02(-0.04%) |
Oct 17, 2016 | 48.34 | 48.56 | 47.90 | 47.92 | 419,314 | -0.40(-0.83%) |
Oct 14, 2016 | 48.43 | 48.96 | 48.08 | 48.32 | 655,114 | +0.19(+0.39%) |
Oct 13, 2016 | 48.01 | 48.37 | 47.39 | 48.13 | 975,299 | -0.35(-0.72%) |
Oct 12, 2016 | 48.28 | 48.68 | 48.11 | 48.48 | 411,889 | +0.17(+0.35%) |
Oct 11, 2016 | 48.96 | 48.96 | 48.08 | 48.31 | 795,744 | -0.75(-1.53%) |
Oct 10, 2016 | 49.68 | 49.88 | 48.98 | 49.06 | 674,361 | -0.21(-0.43%) |
Oct 07, 2016 | 50.15 | 50.21 | 48.95 | 49.27 | 866,805 | -0.89(-1.77%) |
Oct 06, 2016 | 50.00 | 50.46 | 49.43 | 50.16 | 1,089,823 | +0.40(+0.80%) |
Oct 05, 2016 | 49.02 | 50.29 | 48.79 | 49.76 | 1,084,896 | +0.88(+1.80%) |
Oct 04, 2016 | 49.00 | 49.64 | 48.71 | 48.88 | 944,757 | +0.04(+0.08%) |
Oct 03, 2016 | 48.51 | 49.35 | 48.33 | 48.84 | 950,497 | +0.13(+0.27%) |
Sep 30, 2016 | 47.51 | 48.94 | 47.29 | 48.71 | 955,783 | +1.45(+3.07%) |
Sep 29, 2016 | 47.84 | 47.94 | 47.15 | 47.26 | 1,219,826 | -0.19(-0.40%) |
Sep 28, 2016 | 47.77 | 48.07 | 46.83 | 47.45 | 671,617 | -0.21(-0.44%) |
Sep 27, 2016 | 47.91 | 48.13 | 47.25 | 47.66 | 885,560 | -0.16(-0.33%) |
Sep 26, 2016 | 48.33 | 48.57 | 47.56 | 47.82 | 709,722 | -0.71(-1.46%) |
Sep 23, 2016 | 47.97 | 48.72 | 47.70 | 48.53 | 510,448 | +0.25(+0.52%) |
Sep 22, 2016 | 48.03 | 48.52 | 48.03 | 48.28 | 521,265 | +0.66(+1.39%) |
Sep 21, 2016 | 47.34 | 47.95 | 47.15 | 47.62 | 1,025,741 | -0.38(-0.79%) |
Sep 20, 2016 | 48.59 | 48.72 | 47.67 | 48.00 | 459,415 | -0.38(-0.79%) |
Sep 19, 2016 | 49.00 | 49.30 | 48.24 | 48.38 | 797,548 | -0.46(-0.94%) |
Sep 16, 2016 | 49.01 | 49.36 | 48.53 | 48.84 | 1,594,183 | -0.30(-0.61%) |
Sep 15, 2016 | 48.42 | 49.31 | 48.25 | 49.14 | 647,601 | +0.45(+0.92%) |
Sep 14, 2016 | 48.56 | 49.11 | 48.13 | 48.69 | 874,267 | +0.17(+0.35%) |
Sep 13, 2016 | 48.18 | 48.92 | 47.77 | 48.52 | 949,537 | -0.10(-0.21%) |
Sep 12, 2016 | 46.80 | 48.83 | 46.72 | 48.62 | 833,661 | +1.46(+3.10%) |
Sep 09, 2016 | 48.81 | 48.85 | 47.15 | 47.16 | 880,192 | -2.15(-4.36%) |
Sep 08, 2016 | 49.23 | 49.86 | 48.88 | 49.31 | 1,103,626 | +0.25(+0.51%) |
Sep 07, 2016 | 48.15 | 49.07 | 47.67 | 49.06 | 805,343 | +1.01(+2.10%) |
Sep 06, 2016 | 48.29 | 48.32 | 47.68 | 48.05 | 889,000 | -0.32(-0.66%) |
Sep 02, 2016 | 48.23 | 48.37 | 48.37 | 48.37 | 578,100 | +0.35(+0.73%) |
Sep 01, 2016 | 47.34 | 48.41 | 47.34 | 48.02 | 864,394 | +0.67(+1.41%) |
Aug 31, 2016 | 47.57 | 48.00 | 46.78 | 47.35 | 1,202,996 | -0.34(-0.71%) |
Aug 30, 2016 | 47.89 | 48.17 | 47.50 | 47.69 | 768,487 | -0.27(-0.56%) |
Aug 29, 2016 | 47.74 | 48.03 | 47.66 | 47.96 | 691,313 | +0.40(+0.84%) |
Aug 26, 2016 | 47.57 | 48.06 | 47.33 | 47.56 | 627,190 | +0.00(+0.00%) |
Aug 25, 2016 | 47.74 | 47.98 | 47.41 | 47.56 | 742,902 | -0.28(-0.59%) |
Aug 24, 2016 | 48.22 | 48.52 | 47.73 | 47.84 | 488,707 | -0.52(-1.08%) |
Aug 23, 2016 | 48.40 | 48.91 | 48.28 | 48.36 | 568,532 | +0.37(+0.77%) |
Aug 22, 2016 | 48.40 | 48.53 | 47.81 | 47.99 | 726,741 | -0.41(-0.85%) |
Aug 19, 2016 | 48.61 | 48.63 | 48.10 | 48.40 | 687,392 | -0.37(-0.76%) |
Aug 18, 2016 | 48.24 | 48.84 | 47.74 | 48.77 | 1,061,105 | +0.50(+1.04%) |
Aug 17, 2016 | 48.77 | 48.84 | 47.92 | 48.27 | 1,110,145 | -0.60(-1.23%) |
Aug 16, 2016 | 49.15 | 49.41 | 48.42 | 48.87 | 1,293,102 | -0.39(-0.79%) |
Aug 15, 2016 | 48.90 | 49.59 | 48.82 | 49.26 | 1,678,482 | +0.42(+0.86%) |
Aug 12, 2016 | 49.29 | 49.50 | 48.47 | 48.84 | 664,207 | -0.62(-1.25%) |
Aug 11, 2016 | 49.01 | 50.06 | 49.01 | 49.46 | 810,644 | +0.87(+1.79%) |
Aug 10, 2016 | 49.01 | 49.48 | 48.42 | 48.59 | 1,151,093 | -0.44(-0.90%) |
Aug 09, 2016 | 49.51 | 49.83 | 48.91 | 49.03 | 619,787 | -0.74(-1.49%) |
Aug 08, 2016 | 50.21 | 50.66 | 49.72 | 49.77 | 612,894 | -0.22(-0.44%) |
Aug 05, 2016 | 49.89 | 50.85 | 49.88 | 49.99 | 943,498 | +0.53(+1.07%) |
Aug 04, 2016 | 49.38 | 50.06 | 49.09 | 49.46 | 868,771 | +0.23(+0.47%) |
Aug 03, 2016 | 48.66 | 49.39 | 47.76 | 49.23 | 1,195,865 | +0.49(+1.01%) |
Aug 02, 2016 | 51.82 | 52.06 | 48.73 | 48.74 | 2,312,815 | -3.08(-5.94%) |