Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 58.21 | 58.63 | 57.52 | 58.16 | 57,772 | +0.18(+0.32%) |
Jul 28, 2017 | 57.70 | 58.28 | 57.50 | 57.98 | 43,939 | +0.18(+0.32%) |
Jul 27, 2017 | 59.41 | 59.50 | 57.61 | 57.80 | 64,374 | -1.52(-2.56%) |
Jul 26, 2017 | 61.44 | 61.44 | 58.30 | 59.32 | 83,338 | -2.21(-3.60%) |
Jul 25, 2017 | 58.58 | 61.57 | 58.53 | 61.53 | 94,343 | +3.64(+6.29%) |
Jul 24, 2017 | 57.29 | 57.98 | 57.01 | 57.89 | 37,072 | +0.55(+0.96%) |
Jul 21, 2017 | 57.43 | 57.61 | 56.69 | 57.33 | 79,864 | +0.28(+0.48%) |
Jul 20, 2017 | 57.20 | 57.70 | 56.83 | 57.06 | 45,337 | -0.14(-0.24%) |
Jul 19, 2017 | 57.10 | 57.61 | 56.92 | 57.20 | 35,122 | +0.18(+0.32%) |
Jul 18, 2017 | 57.15 | 57.77 | 56.70 | 57.01 | 47,373 | -0.18(-0.32%) |
Jul 17, 2017 | 57.84 | 58.03 | 57.01 | 57.20 | 53,107 | -0.14(-0.24%) |
Jul 14, 2017 | 56.97 | 57.66 | 56.97 | 57.33 | 35,460 | +0.37(+0.65%) |
Jul 13, 2017 | 57.43 | 57.43 | 56.55 | 56.97 | 33,786 | -0.41(-0.72%) |
Jul 12, 2017 | 57.89 | 58.63 | 57.20 | 57.38 | 36,432 | -0.41(-0.72%) |
Jul 11, 2017 | 57.15 | 58.16 | 56.92 | 57.80 | 40,294 | +0.65(+1.13%) |
Jul 10, 2017 | 57.56 | 57.93 | 56.46 | 57.15 | 60,603 | -0.41(-0.72%) |
Jul 07, 2017 | 57.38 | 57.70 | 56.60 | 57.56 | 57,065 | +0.60(+1.05%) |
Jul 06, 2017 | 58.21 | 58.56 | 56.78 | 56.97 | 60,677 | -1.66(-2.83%) |
Jul 05, 2017 | 59.78 | 59.82 | 58.35 | 58.63 | 64,192 | -1.06(-1.78%) |
Jul 03, 2017 | 55.91 | 60.01 | 55.26 | 59.69 | 61,541 | +4.01(+7.20%) |
Jun 30, 2017 | 55.86 | 56.18 | 54.61 | 55.68 | 68,301 | -0.18(-0.33%) |
Jun 29, 2017 | 55.77 | 59.59 | 55.44 | 55.86 | 83,519 | -3.36(-5.68%) |
Jun 28, 2017 | 57.98 | 59.92 | 57.84 | 59.22 | 70,114 | +1.47(+2.55%) |
Jun 27, 2017 | 57.43 | 58.12 | 56.97 | 57.75 | 42,071 | +0.41(+0.72%) |
Jun 26, 2017 | 57.33 | 58.35 | 57.13 | 57.33 | 46,858 | +0.00(+0.00%) |
Jun 23, 2017 | 57.61 | 57.61 | 55.81 | 57.33 | 101,560 | +0.83(+1.47%) |
Jun 22, 2017 | 56.87 | 56.92 | 56.27 | 56.51 | 81,200 | -0.37(-0.65%) |
Jun 21, 2017 | 56.46 | 57.73 | 56.46 | 56.87 | 58,271 | +0.41(+0.73%) |
Jun 20, 2017 | 56.55 | 56.55 | 56.14 | 56.46 | 63,837 | -0.37(-0.65%) |
Jun 19, 2017 | 57.59 | 57.75 | 56.23 | 56.83 | 78,566 | -0.88(-1.52%) |
Jun 16, 2017 | 56.78 | 57.75 | 56.41 | 57.70 | 97,420 | -1.11(-1.88%) |
Jun 15, 2017 | 58.44 | 58.95 | 56.97 | 58.81 | 84,401 | -0.14(-0.23%) |
Jun 14, 2017 | 59.59 | 60.10 | 58.72 | 58.95 | 52,287 | -0.69(-1.16%) |
Jun 13, 2017 | 60.37 | 60.37 | 58.72 | 59.64 | 61,186 | +0.41(+0.70%) |
Jun 12, 2017 | 59.96 | 60.70 | 59.04 | 59.23 | 65,515 | -0.83(-1.38%) |
Jun 09, 2017 | 59.36 | 60.14 | 58.63 | 60.05 | 42,725 | +0.96(+1.63%) |
Jun 08, 2017 | 59.46 | 60.60 | 59.00 | 59.09 | 37,691 | -0.37(-0.62%) |
Jun 07, 2017 | 57.43 | 59.55 | 57.43 | 59.46 | 39,653 | +1.38(+2.37%) |
Jun 06, 2017 | 59.09 | 59.46 | 57.71 | 58.08 | 43,054 | -1.24(-2.09%) |
Jun 05, 2017 | 60.05 | 60.42 | 59.13 | 59.32 | 23,526 | -0.69(-1.15%) |
Jun 02, 2017 | 59.13 | 60.93 | 58.90 | 60.01 | 42,105 | +1.19(+2.03%) |
Jun 01, 2017 | 58.44 | 58.86 | 57.80 | 58.81 | 62,763 | +0.69(+1.19%) |
May 31, 2017 | 58.12 | 58.40 | 57.34 | 58.12 | 63,152 | +0.05(+0.08%) |
May 30, 2017 | 58.12 | 58.17 | 57.11 | 58.08 | 35,373 | -0.28(-0.47%) |
May 26, 2017 | 58.08 | 58.35 | 57.43 | 58.35 | 35,975 | +0.28(+0.47%) |
May 25, 2017 | 58.17 | 58.63 | 57.48 | 58.08 | 35,254 | -0.09(-0.16%) |
May 24, 2017 | 58.44 | 59.46 | 57.73 | 58.17 | 46,337 | -0.14(-0.24%) |
May 23, 2017 | 58.03 | 58.35 | 57.39 | 58.31 | 48,887 | +0.41(+0.71%) |
May 22, 2017 | 57.30 | 57.89 | 57.30 | 57.89 | 30,811 | +0.64(+1.12%) |
May 19, 2017 | 57.20 | 57.80 | 57.02 | 57.25 | 60,451 | +0.05(+0.08%) |
May 18, 2017 | 55.96 | 57.43 | 55.69 | 57.20 | 54,722 | +1.06(+1.88%) |
May 17, 2017 | 57.34 | 57.04 | 56.06 | 56.15 | 70,582 | -1.19(-2.08%) |
May 16, 2017 | 58.12 | 58.12 | 56.81 | 57.34 | 56,526 | -0.78(-1.34%) |
May 15, 2017 | 58.26 | 58.86 | 57.89 | 58.12 | 51,439 | -0.09(-0.16%) |
May 12, 2017 | 57.39 | 58.90 | 57.16 | 58.21 | 51,223 | -0.78(-1.32%) |
May 11, 2017 | 60.60 | 60.60 | 58.86 | 59.00 | 59,158 | -1.84(-3.02%) |
May 10, 2017 | 61.66 | 62.58 | 60.74 | 60.83 | 59,636 | -0.87(-1.41%) |
May 09, 2017 | 61.57 | 62.03 | 61.34 | 61.71 | 34,577 | +0.14(+0.22%) |
May 08, 2017 | 61.48 | 61.80 | 61.29 | 61.57 | 33,222 | -0.18(-0.30%) |
May 05, 2017 | 61.80 | 61.84 | 61.06 | 61.75 | 37,004 | +0.23(+0.37%) |
May 04, 2017 | 60.93 | 61.66 | 60.47 | 61.52 | 48,872 | +0.74(+1.21%) |
May 03, 2017 | 61.06 | 61.25 | 60.47 | 60.79 | 35,942 | -0.46(-0.75%) |
May 02, 2017 | 61.11 | 61.57 | 60.76 | 61.25 | 41,793 | +0.18(+0.30%) |
May 01, 2017 | 60.42 | 61.11 | 60.28 | 61.06 | 41,483 | +0.78(+1.30%) |
Apr 28, 2017 | 60.51 | 61.34 | 60.10 | 60.28 | 93,513 | -0.18(-0.30%) |
Apr 27, 2017 | 61.16 | 61.66 | 60.24 | 60.47 | 39,356 | -0.60(-0.98%) |
Apr 26, 2017 | 60.51 | 61.16 | 59.91 | 61.06 | 49,967 | +0.55(+0.91%) |
Apr 25, 2017 | 60.33 | 61.02 | 60.33 | 60.51 | 49,586 | +0.74(+1.23%) |
Apr 24, 2017 | 59.87 | 60.28 | 59.41 | 59.78 | 53,197 | +0.78(+1.32%) |
Apr 21, 2017 | 58.81 | 59.13 | 58.40 | 59.00 | 47,408 | +0.18(+0.31%) |
Apr 20, 2017 | 58.44 | 58.81 | 57.43 | 58.81 | 75,973 | +0.41(+0.71%) |
Apr 19, 2017 | 58.35 | 58.81 | 58.03 | 58.40 | 70,003 | +0.05(+0.08%) |
Apr 18, 2017 | 58.90 | 58.90 | 58.05 | 58.35 | 29,633 | -0.60(-1.01%) |
Apr 17, 2017 | 58.12 | 58.95 | 57.94 | 58.95 | 26,767 | +0.83(+1.42%) |
Apr 13, 2017 | 59.46 | 59.59 | 57.98 | 58.12 | 28,168 | -1.24(-2.09%) |
Apr 12, 2017 | 59.78 | 60.19 | 58.86 | 59.36 | 54,547 | -0.51(-0.84%) |
Apr 11, 2017 | 58.31 | 59.87 | 58.31 | 59.87 | 60,772 | +1.28(+2.19%) |
Apr 10, 2017 | 57.81 | 58.63 | 56.48 | 58.59 | 86,017 | +0.73(+1.27%) |
Apr 07, 2017 | 56.71 | 57.99 | 56.34 | 57.85 | 137,214 | +1.15(+2.02%) |
Apr 06, 2017 | 56.98 | 57.07 | 56.07 | 56.71 | 130,611 | -0.46(-0.80%) |
Apr 05, 2017 | 58.13 | 58.43 | 56.84 | 57.17 | 63,267 | -0.69(-1.19%) |
Apr 04, 2017 | 58.27 | 58.63 | 57.30 | 57.85 | 71,169 | -0.50(-0.86%) |
Apr 03, 2017 | 59.87 | 60.51 | 58.31 | 58.36 | 79,640 | -1.47(-2.45%) |
Mar 31, 2017 | 60.19 | 60.33 | 59.55 | 59.82 | 77,943 | -0.23(-0.38%) |
Mar 30, 2017 | 59.46 | 60.19 | 59.36 | 60.05 | 42,982 | +0.73(+1.24%) |
Mar 29, 2017 | 59.32 | 59.41 | 59.09 | 59.32 | 42,102 | +0.05(+0.08%) |
Mar 28, 2017 | 58.40 | 59.27 | 57.58 | 59.27 | 114,141 | +0.64(+1.09%) |
Mar 27, 2017 | 57.35 | 58.91 | 57.35 | 58.63 | 79,726 | +0.41(+0.71%) |
Mar 24, 2017 | 57.72 | 59.23 | 57.67 | 58.22 | 89,280 | +0.50(+0.87%) |
Mar 23, 2017 | 58.63 | 59.43 | 57.62 | 57.72 | 68,797 | -1.05(-1.79%) |
Mar 22, 2017 | 59.55 | 59.55 | 58.36 | 58.77 | 69,339 | -0.55(-0.93%) |
Mar 21, 2017 | 62.62 | 62.80 | 59.27 | 59.32 | 130,458 | -2.89(-4.64%) |
Mar 20, 2017 | 62.25 | 63.26 | 61.20 | 62.20 | 150,722 | -0.23(-0.37%) |
Mar 17, 2017 | 63.58 | 63.99 | 61.88 | 62.43 | 201,220 | -1.60(-2.50%) |
Mar 16, 2017 | 62.66 | 64.08 | 60.46 | 64.04 | 202,168 | -3.53(-5.22%) |
Mar 15, 2017 | 67.52 | 67.98 | 66.92 | 67.56 | 60,469 | +0.32(+0.48%) |
Mar 14, 2017 | 65.82 | 67.43 | 65.82 | 67.24 | 41,596 | +0.69(+1.03%) |
Mar 13, 2017 | 66.19 | 67.11 | 66.19 | 66.56 | 23,970 | +0.14(+0.21%) |
Mar 10, 2017 | 66.28 | 66.56 | 65.59 | 66.42 | 28,683 | +0.60(+0.90%) |
Mar 09, 2017 | 65.69 | 66.88 | 65.69 | 65.82 | 41,183 | -0.37(-0.55%) |
Mar 08, 2017 | 67.15 | 67.43 | 66.14 | 66.19 | 38,281 | -0.64(-0.96%) |
Mar 07, 2017 | 67.11 | 67.88 | 66.83 | 66.83 | 40,984 | -1.15(-1.68%) |
Mar 06, 2017 | 67.93 | 68.43 | 67.15 | 67.98 | 40,696 | -0.41(-0.60%) |
Mar 03, 2017 | 70.43 | 70.43 | 68.30 | 68.39 | 61,191 | -1.47(-2.10%) |
Mar 02, 2017 | 70.40 | 71.46 | 69.72 | 69.85 | 72,108 | -0.60(-0.85%) |
Mar 01, 2017 | 69.95 | 71.00 | 69.90 | 70.45 | 81,953 | +1.15(+1.65%) |
Feb 28, 2017 | 71.05 | 71.32 | 68.89 | 69.30 | 94,590 | -2.11(-2.95%) |
Feb 27, 2017 | 69.35 | 71.41 | 68.76 | 71.41 | 87,711 | +2.70(+3.93%) |
Feb 24, 2017 | 68.16 | 69.40 | 67.69 | 68.71 | 61,928 | +0.27(+0.40%) |
Feb 23, 2017 | 68.66 | 68.85 | 67.75 | 68.43 | 43,307 | -0.23(-0.33%) |
Feb 22, 2017 | 69.85 | 69.85 | 68.30 | 68.66 | 66,692 | -1.05(-1.51%) |
Feb 21, 2017 | 68.11 | 69.81 | 68.11 | 69.72 | 41,855 | +1.83(+2.70%) |
Feb 17, 2017 | 67.88 | 67.88 | 67.88 | 0 | -0.96(-1.40%) | |
Feb 16, 2017 | 67.61 | 68.89 | 67.24 | 68.85 | 46,325 | +1.05(+1.55%) |
Feb 15, 2017 | 67.20 | 67.79 | 66.19 | 67.79 | 48,992 | +0.55(+0.82%) |
Feb 14, 2017 | 67.93 | 68.46 | 67.11 | 67.24 | 73,723 | -0.64(-0.94%) |
Feb 13, 2017 | 67.01 | 67.98 | 66.97 | 67.88 | 55,139 | +1.01(+1.51%) |
Feb 10, 2017 | 65.59 | 67.01 | 65.18 | 66.88 | 47,412 | +1.47(+2.24%) |
Feb 09, 2017 | 64.86 | 65.41 | 64.59 | 65.41 | 29,068 | +0.92(+1.42%) |
Feb 08, 2017 | 64.50 | 64.91 | 63.76 | 64.50 | 32,412 | -0.23(-0.35%) |
Feb 07, 2017 | 65.14 | 65.14 | 64.50 | 64.72 | 25,708 | -0.32(-0.49%) |
Feb 06, 2017 | 65.41 | 65.96 | 64.91 | 65.04 | 32,516 | -0.41(-0.63%) |
Feb 03, 2017 | 64.72 | 65.48 | 64.50 | 65.46 | 39,875 | +1.01(+1.56%) |
Feb 02, 2017 | 64.08 | 65.27 | 64.08 | 64.45 | 52,478 | +0.32(+0.50%) |
Feb 01, 2017 | 64.40 | 65.55 | 63.81 | 64.13 | 63,825 | -0.14(-0.21%) |
Jan 31, 2017 | 62.80 | 64.27 | 62.80 | 64.27 | 59,274 | +1.24(+1.96%) |
Jan 30, 2017 | 63.81 | 64.01 | 63.03 | 63.03 | 54,916 | -1.10(-1.71%) |
Jan 27, 2017 | 63.58 | 64.40 | 63.35 | 64.13 | 43,062 | +0.69(+1.08%) |
Jan 26, 2017 | 62.53 | 63.62 | 61.88 | 63.44 | 43,614 | +0.73(+1.17%) |
Jan 25, 2017 | 62.71 | 62.91 | 61.98 | 62.71 | 48,594 | +0.41(+0.66%) |
Jan 24, 2017 | 62.75 | 62.78 | 61.79 | 62.30 | 85,810 | -0.32(-0.51%) |
Jan 23, 2017 | 62.89 | 63.03 | 62.48 | 62.62 | 38,726 | -0.37(-0.58%) |
Jan 20, 2017 | 63.44 | 64.04 | 62.85 | 62.98 | 62,766 | -0.55(-0.87%) |
Jan 19, 2017 | 64.63 | 65.09 | 63.44 | 63.53 | 42,671 | -1.10(-1.70%) |
Jan 18, 2017 | 65.04 | 65.04 | 64.13 | 64.63 | 29,073 | -0.23(-0.35%) |
Jan 17, 2017 | 65.46 | 65.46 | 64.77 | 64.86 | 35,121 | -0.92(-1.39%) |
Jan 13, 2017 | 65.78 | 65.78 | 65.78 | 0 | +0.96(+1.48%) | |
Jan 12, 2017 | 64.82 | 64.82 | 63.90 | 64.82 | 33,787 | -0.09(-0.14%) |
Jan 11, 2017 | 64.91 | 64.95 | 64.50 | 64.91 | 47,381 | +0.09(+0.14%) |
Jan 10, 2017 | 64.68 | 65.32 | 64.45 | 64.82 | 70,786 | +0.05(+0.07%) |
Jan 09, 2017 | 65.27 | 65.32 | 64.63 | 64.77 | 97,184 | -0.32(-0.49%) |
Jan 06, 2017 | 66.51 | 66.74 | 65.09 | 65.09 | 45,721 | -1.37(-2.07%) |
Jan 05, 2017 | 66.51 | 66.92 | 65.96 | 66.46 | 65,974 | +0.05(+0.07%) |
Jan 04, 2017 | 65.18 | 66.51 | 64.13 | 66.42 | 58,817 | +1.51(+2.33%) |
Jan 03, 2017 | 64.54 | 65.37 | 63.67 | 64.91 | 71,585 | +0.60(+0.93%) |
Dec 30, 2016 | 64.31 | 64.31 | 64.31 | 0 | -0.60(-0.92%) | |
Dec 29, 2016 | 65.41 | 66.19 | 64.72 | 64.91 | 37,704 | -0.60(-0.91%) |
Dec 28, 2016 | 65.32 | 65.64 | 64.79 | 65.50 | 69,495 | +0.37(+0.56%) |
Dec 27, 2016 | 65.82 | 66.56 | 65.09 | 65.14 | 40,150 | -0.41(-0.63%) |
Dec 23, 2016 | 65.55 | 65.55 | 65.55 | 0 | +1.33(+2.07%) | |
Dec 22, 2016 | 65.18 | 65.32 | 64.22 | 64.22 | 95,719 | -0.78(-1.20%) |
Dec 21, 2016 | 64.91 | 65.78 | 64.77 | 65.00 | 79,656 | +0.23(+0.35%) |
Dec 20, 2016 | 63.30 | 64.86 | 63.30 | 64.77 | 77,517 | +1.47(+2.32%) |
Dec 19, 2016 | 64.27 | 64.45 | 62.94 | 63.30 | 87,405 | -0.64(-1.00%) |
Dec 16, 2016 | 64.72 | 65.27 | 63.35 | 63.95 | 187,851 | -1.24(-1.90%) |
Dec 15, 2016 | 64.36 | 65.18 | 63.76 | 65.18 | 135,380 | +1.10(+1.72%) |
Dec 14, 2016 | 63.72 | 64.27 | 63.03 | 64.08 | 121,100 | +0.18(+0.29%) |
Dec 13, 2016 | 63.40 | 63.90 | 62.75 | 63.90 | 143,930 | +0.46(+0.72%) |
Dec 12, 2016 | 62.48 | 63.53 | 62.34 | 63.44 | 84,402 | +0.69(+1.09%) |
Dec 09, 2016 | 62.11 | 62.85 | 62.11 | 62.75 | 90,185 | +0.92(+1.48%) |
Dec 08, 2016 | 61.01 | 62.07 | 60.65 | 61.84 | 83,078 | +0.73(+1.20%) |
Dec 07, 2016 | 60.74 | 61.20 | 60.28 | 61.11 | 56,017 | +0.00(+0.00%) |
Dec 06, 2016 | 60.56 | 61.20 | 60.10 | 61.11 | 100,922 | +0.96(+1.60%) |
Dec 05, 2016 | 58.91 | 60.19 | 58.91 | 60.14 | 69,075 | +1.33(+2.26%) |
Dec 02, 2016 | 58.27 | 59.36 | 58.27 | 58.82 | 67,792 | -0.14(-0.23%) |
Dec 01, 2016 | 58.45 | 59.55 | 58.17 | 58.95 | 107,250 | +0.32(+0.55%) |
Nov 30, 2016 | 58.86 | 59.00 | 58.17 | 58.63 | 66,591 | -0.05(-0.08%) |
Nov 29, 2016 | 57.99 | 58.79 | 57.94 | 58.68 | 69,364 | +0.82(+1.43%) |
Nov 28, 2016 | 57.62 | 58.31 | 57.35 | 57.85 | 73,222 | +0.14(+0.24%) |
Nov 25, 2016 | 57.30 | 57.94 | 56.57 | 57.72 | 40,010 | +0.37(+0.64%) |
Nov 23, 2016 | 57.35 | 57.35 | 57.35 | 0 | -0.41(-0.71%) | |
Nov 22, 2016 | 57.62 | 58.59 | 57.21 | 57.76 | 138,949 | +0.09(+0.16%) |
Nov 21, 2016 | 57.49 | 57.76 | 56.66 | 57.67 | 62,098 | +0.09(+0.16%) |
Nov 18, 2016 | 56.98 | 57.85 | 56.30 | 57.58 | 99,442 | +0.55(+0.96%) |
Nov 17, 2016 | 57.03 | 57.72 | 56.71 | 57.03 | 63,170 | +0.00(+0.00%) |
Nov 16, 2016 | 56.66 | 57.58 | 56.30 | 57.03 | 78,784 | +0.38(+0.68%) |
Nov 15, 2016 | 56.00 | 56.92 | 55.82 | 56.64 | 68,492 | +0.73(+1.31%) |
Nov 14, 2016 | 55.18 | 56.14 | 55.18 | 55.91 | 129,217 | +1.10(+2.00%) |
Nov 11, 2016 | 52.85 | 54.82 | 52.67 | 54.82 | 117,649 | +2.06(+3.90%) |
Nov 10, 2016 | 52.21 | 53.31 | 51.53 | 52.76 | 133,599 | +0.96(+1.85%) |
Nov 09, 2016 | 51.21 | 51.80 | 50.16 | 51.80 | 238,204 | +0.23(+0.44%) |
Nov 08, 2016 | 51.25 | 51.62 | 50.84 | 51.57 | 75,637 | +0.27(+0.53%) |
Nov 07, 2016 | 51.03 | 52.12 | 50.93 | 51.30 | 113,343 | +0.59(+1.17%) |
Nov 04, 2016 | 48.97 | 50.87 | 47.47 | 50.71 | 174,576 | +2.10(+4.32%) |
Nov 03, 2016 | 50.11 | 51.48 | 48.60 | 48.60 | 141,043 | -2.70(-5.25%) |
Nov 02, 2016 | 51.39 | 52.30 | 51.25 | 51.30 | 83,697 | +0.00(+0.00%) |
Nov 01, 2016 | 51.85 | 52.30 | 51.25 | 51.30 | 135,665 | -0.69(-1.32%) |
Oct 31, 2016 | 51.39 | 52.30 | 51.39 | 51.98 | 154,175 | +0.03(+0.05%) |
Oct 28, 2016 | 52.83 | 52.83 | 51.58 | 51.96 | 204,353 | -1.27(-2.39%) |
Oct 27, 2016 | 54.57 | 54.57 | 53.00 | 53.23 | 61,857 | -1.19(-2.18%) |
Oct 26, 2016 | 55.21 | 55.33 | 54.25 | 54.41 | 45,023 | -0.94(-1.70%) |
Oct 25, 2016 | 55.82 | 55.91 | 55.35 | 55.36 | 51,681 | -0.69(-1.22%) |
Oct 24, 2016 | 56.26 | 57.55 | 56.00 | 56.04 | 52,926 | -0.01(-0.02%) |
Oct 21, 2016 | 56.68 | 56.68 | 55.82 | 56.05 | 35,179 | -1.00(-1.76%) |
Oct 20, 2016 | 57.59 | 57.59 | 57.01 | 57.06 | 32,656 | -0.54(-0.94%) |
Oct 19, 2016 | 56.64 | 57.90 | 55.73 | 57.59 | 170,874 | +0.95(+1.68%) |
Oct 18, 2016 | 57.01 | 57.12 | 56.49 | 56.64 | 72,385 | -0.03(-0.05%) |
Oct 17, 2016 | 57.39 | 57.40 | 56.59 | 56.67 | 42,299 | -0.83(-1.45%) |
Oct 14, 2016 | 57.44 | 57.99 | 57.24 | 57.50 | 79,389 | +0.18(+0.32%) |
Oct 13, 2016 | 57.04 | 57.68 | 56.89 | 57.32 | 65,053 | -0.07(-0.13%) |
Oct 12, 2016 | 57.32 | 58.01 | 57.14 | 57.39 | 42,615 | -0.01(-0.02%) |
Oct 11, 2016 | 58.44 | 58.44 | 57.02 | 57.40 | 45,733 | -0.93(-1.60%) |
Oct 10, 2016 | 58.35 | 58.83 | 58.28 | 58.33 | 68,223 | +0.39(+0.68%) |
Oct 07, 2016 | 58.75 | 58.75 | 57.46 | 57.94 | 73,252 | -0.70(-1.20%) |
Oct 06, 2016 | 58.14 | 58.67 | 57.84 | 58.64 | 184,473 | +0.32(+0.55%) |
Oct 05, 2016 | 57.31 | 58.43 | 57.06 | 58.33 | 115,388 | +1.18(+2.06%) |
Oct 04, 2016 | 57.24 | 57.43 | 56.80 | 57.15 | 149,364 | +0.05(+0.10%) |
Oct 03, 2016 | 57.01 | 57.67 | 56.63 | 57.09 | 231,323 | -0.19(-0.33%) |
Sep 30, 2016 | 55.60 | 57.50 | 55.13 | 57.28 | 211,155 | +2.01(+3.64%) |
Sep 29, 2016 | 55.90 | 55.96 | 54.81 | 55.27 | 119,069 | -0.58(-1.05%) |
Sep 28, 2016 | 56.05 | 56.30 | 55.86 | 55.86 | 59,181 | -0.16(-0.29%) |
Sep 27, 2016 | 56.16 | 56.55 | 55.79 | 56.02 | 104,930 | -0.29(-0.52%) |
Sep 26, 2016 | 56.90 | 57.07 | 56.15 | 56.32 | 89,755 | -0.96(-1.67%) |
Sep 23, 2016 | 57.32 | 57.76 | 57.04 | 57.27 | 133,104 | -0.28(-0.49%) |
Sep 22, 2016 | 57.90 | 58.38 | 57.28 | 57.56 | 265,459 | +0.00(+0.00%) |
Sep 21, 2016 | 58.47 | 58.71 | 56.33 | 57.56 | 223,647 | -0.59(-1.02%) |
Sep 20, 2016 | 58.47 | 58.47 | 57.98 | 58.15 | 25,491 | -0.12(-0.20%) |
Sep 19, 2016 | 58.41 | 58.70 | 57.98 | 58.27 | 114,602 | -0.15(-0.25%) |
Sep 16, 2016 | 57.99 | 58.58 | 56.86 | 58.42 | 192,903 | +0.63(+1.09%) |
Sep 15, 2016 | 58.27 | 58.27 | 57.20 | 57.79 | 102,307 | -0.47(-0.80%) |
Sep 14, 2016 | 58.20 | 58.50 | 58.05 | 58.25 | 75,643 | +0.23(+0.39%) |
Sep 13, 2016 | 55.65 | 58.47 | 55.65 | 58.02 | 73,942 | -0.26(-0.45%) |
Sep 12, 2016 | 57.68 | 58.64 | 57.54 | 58.29 | 81,051 | +0.29(+0.50%) |
Sep 09, 2016 | 58.66 | 58.66 | 57.64 | 58.00 | 55,489 | -1.11(-1.87%) |
Sep 08, 2016 | 58.71 | 59.21 | 58.04 | 59.10 | 47,219 | +0.28(+0.48%) |
Sep 07, 2016 | 58.56 | 59.28 | 58.56 | 58.82 | 71,418 | +0.06(+0.11%) |
Sep 06, 2016 | 58.63 | 58.82 | 58.02 | 58.75 | 46,886 | +0.19(+0.33%) |
Sep 02, 2016 | 57.86 | 58.56 | 58.56 | 58.56 | 63,703 | +0.90(+1.55%) |
Sep 01, 2016 | 57.67 | 58.02 | 56.93 | 57.67 | 64,772 | +0.06(+0.11%) |
Aug 31, 2016 | 57.33 | 57.79 | 56.82 | 57.60 | 58,483 | -0.28(-0.49%) |
Aug 30, 2016 | 57.16 | 58.26 | 57.16 | 57.89 | 87,818 | +0.73(+1.28%) |
Aug 29, 2016 | 56.83 | 57.16 | 56.77 | 57.16 | 41,534 | +0.45(+0.79%) |
Aug 26, 2016 | 57.27 | 57.27 | 56.39 | 56.71 | 19,769 | -0.46(-0.80%) |
Aug 25, 2016 | 57.10 | 57.59 | 56.64 | 57.16 | 102,289 | -0.22(-0.38%) |
Aug 24, 2016 | 57.65 | 58.31 | 57.21 | 57.38 | 146,301 | -0.40(-0.70%) |
Aug 23, 2016 | 57.13 | 57.98 | 57.13 | 57.79 | 62,125 | +0.79(+1.39%) |
Aug 22, 2016 | 55.77 | 57.29 | 55.57 | 56.99 | 112,739 | +1.05(+1.88%) |
Aug 19, 2016 | 56.64 | 56.64 | 55.43 | 55.94 | 79,751 | -0.62(-1.10%) |
Aug 18, 2016 | 55.67 | 56.59 | 55.37 | 56.56 | 67,630 | +1.24(+2.25%) |
Aug 17, 2016 | 55.53 | 55.53 | 54.48 | 55.32 | 38,522 | -0.18(-0.33%) |
Aug 16, 2016 | 55.76 | 55.86 | 55.27 | 55.50 | 46,296 | -0.31(-0.55%) |
Aug 15, 2016 | 55.80 | 56.11 | 55.08 | 55.81 | 39,607 | +0.05(+0.10%) |
Aug 12, 2016 | 55.80 | 56.49 | 55.48 | 55.76 | 35,392 | -0.06(-0.11%) |
Aug 11, 2016 | 55.37 | 55.92 | 55.06 | 55.82 | 62,037 | +0.71(+1.29%) |
Aug 10, 2016 | 55.16 | 55.49 | 54.80 | 55.11 | 48,766 | -0.26(-0.48%) |
Aug 09, 2016 | 55.01 | 55.88 | 54.85 | 55.37 | 49,809 | +0.36(+0.66%) |
Aug 08, 2016 | 55.58 | 55.66 | 54.83 | 55.01 | 61,326 | -0.76(-1.36%) |
Aug 05, 2016 | 54.85 | 55.94 | 54.07 | 55.77 | 139,992 | +0.30(+0.54%) |
Aug 04, 2016 | 53.42 | 55.57 | 52.64 | 55.47 | 77,935 | +2.21(+4.16%) |
Aug 03, 2016 | 53.31 | 53.42 | 52.62 | 53.25 | 50,539 | -0.17(-0.32%) |
Aug 02, 2016 | 53.52 | 53.62 | 53.04 | 53.42 | 88,235 | -0.21(-0.39%) |