Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 82.62 | 83.62 | 81.51 | 82.74 | 645,609 | +0.11(+0.13%) |
Jul 28, 2017 | 79.25 | 83.05 | 78.76 | 82.63 | 532,080 | +2.93(+3.68%) |
Jul 27, 2017 | 82.39 | 83.23 | 79.10 | 79.70 | 1,012,172 | -1.87(-2.29%) |
Jul 26, 2017 | 80.84 | 81.80 | 80.49 | 81.57 | 479,318 | +0.56(+0.69%) |
Jul 25, 2017 | 83.09 | 83.46 | 80.38 | 81.01 | 718,703 | -2.53(-3.03%) |
Jul 24, 2017 | 82.04 | 83.73 | 80.67 | 83.54 | 723,740 | +1.52(+1.85%) |
Jul 21, 2017 | 81.59 | 82.28 | 79.97 | 82.02 | 878,673 | +1.51(+1.88%) |
Jul 20, 2017 | 80.61 | 78.46 | 80.51 | 733,744 | +2.05(+2.61%) | |
Jul 19, 2017 | 78.50 | 79.54 | 77.53 | 78.46 | 493,517 | +0.34(+0.44%) |
Jul 18, 2017 | 78.15 | 78.86 | 77.00 | 78.12 | 506,230 | +0.37(+0.48%) |
Jul 17, 2017 | 79.52 | 81.33 | 77.14 | 77.75 | 728,224 | -0.99(-1.26%) |
Jul 14, 2017 | 80.06 | 80.63 | 78.27 | 78.74 | 692,837 | -1.23(-1.54%) |
Jul 13, 2017 | 78.92 | 80.50 | 76.50 | 79.97 | 915,032 | +1.07(+1.36%) |
Jul 12, 2017 | 79.62 | 79.96 | 78.29 | 78.90 | 668,028 | -0.10(-0.13%) |
Jul 11, 2017 | 79.24 | 80.67 | 78.25 | 79.00 | 998,190 | -0.41(-0.52%) |
Jul 10, 2017 | 83.95 | 86.73 | 76.02 | 79.41 | 2,020,631 | -4.67(-5.55%) |
Jul 07, 2017 | 83.07 | 85.50 | 83.07 | 84.08 | 602,308 | +1.11(+1.34%) |
Jul 06, 2017 | 85.00 | 85.62 | 82.54 | 82.97 | 1,295,957 | -2.74(-3.20%) |
Jul 05, 2017 | 81.76 | 86.11 | 81.76 | 85.71 | 1,076,079 | +4.01(+4.91%) |
Jul 03, 2017 | 80.93 | 83.19 | 79.96 | 81.70 | 376,028 | +1.94(+2.43%) |
Jun 30, 2017 | 79.04 | 80.16 | 77.78 | 79.76 | 706,284 | +0.73(+0.92%) |
Jun 29, 2017 | 79.90 | 80.30 | 77.06 | 79.03 | 998,890 | -0.94(-1.18%) |
Jun 28, 2017 | 80.50 | 80.88 | 78.69 | 79.97 | 1,082,066 | +0.14(+0.18%) |
Jun 27, 2017 | 83.61 | 83.86 | 79.67 | 79.83 | 1,401,280 | -3.09(-3.73%) |
Jun 26, 2017 | 85.76 | 85.76 | 80.58 | 82.92 | 974,667 | -2.29(-2.69%) |
Jun 23, 2017 | 83.96 | 85.33 | 82.13 | 85.21 | 773,700 | +1.25(+1.49%) |
Jun 22, 2017 | 85.52 | 86.92 | 83.50 | 83.96 | 959,708 | -0.56(-0.66%) |
Jun 21, 2017 | 81.67 | 84.69 | 81.28 | 84.52 | 1,492,569 | +3.14(+3.86%) |
Jun 20, 2017 | 78.96 | 84.18 | 78.33 | 81.38 | 1,033,221 | +2.33(+2.95%) |
Jun 19, 2017 | 76.80 | 82.31 | 76.45 | 79.05 | 1,306,879 | +2.98(+3.92%) |
Jun 16, 2017 | 75.82 | 76.24 | 74.48 | 76.07 | 1,264,505 | +0.72(+0.96%) |
Jun 15, 2017 | 74.37 | 75.61 | 73.45 | 75.35 | 833,774 | +0.55(+0.74%) |
Jun 14, 2017 | 74.36 | 76.96 | 73.25 | 74.80 | 645,602 | +0.49(+0.66%) |
Jun 13, 2017 | 73.03 | 75.07 | 72.20 | 74.31 | 753,345 | +1.49(+2.05%) |
Jun 12, 2017 | 72.93 | 73.45 | 70.63 | 72.82 | 685,061 | -0.01(-0.01%) |
Jun 09, 2017 | 73.17 | 75.05 | 71.57 | 72.83 | 806,749 | -0.63(-0.86%) |
Jun 08, 2017 | 71.63 | 74.16 | 70.87 | 73.46 | 677,668 | +1.86(+2.60%) |
Jun 07, 2017 | 71.45 | 72.28 | 70.72 | 71.60 | 1,225,487 | +0.32(+0.45%) |
Jun 06, 2017 | 69.90 | 72.80 | 69.90 | 71.28 | 1,228,859 | +1.35(+1.93%) |
Jun 05, 2017 | 72.17 | 72.39 | 69.14 | 69.93 | 826,855 | -2.06(-2.86%) |
Jun 02, 2017 | 69.81 | 72.03 | 69.60 | 71.99 | 1,273,084 | +2.29(+3.29%) |
Jun 01, 2017 | 66.15 | 70.84 | 66.15 | 69.70 | 1,428,695 | +4.24(+6.48%) |
May 31, 2017 | 65.52 | 65.72 | 62.96 | 65.46 | 1,190,447 | +1.37(+2.14%) |
May 30, 2017 | 65.59 | 66.00 | 63.56 | 64.09 | 1,048,622 | -1.71(-2.60%) |
May 26, 2017 | 69.27 | 70.49 | 65.50 | 65.80 | 1,356,852 | -3.70(-5.32%) |
May 25, 2017 | 70.29 | 70.98 | 69.29 | 69.50 | 1,010,113 | -0.47(-0.67%) |
May 24, 2017 | 71.44 | 71.48 | 67.34 | 69.97 | 4,762,614 | -4.90(-6.54%) |
May 23, 2017 | 74.50 | 75.83 | 74.06 | 74.87 | 949,556 | +0.94(+1.27%) |
May 22, 2017 | 71.89 | 74.02 | 70.79 | 73.93 | 995,785 | +2.26(+3.15%) |
May 19, 2017 | 71.54 | 72.33 | 70.00 | 71.67 | 838,720 | +0.58(+0.82%) |
May 18, 2017 | 70.46 | 72.21 | 69.78 | 71.09 | 936,817 | +0.96(+1.37%) |
May 17, 2017 | 70.84 | 72.93 | 68.64 | 70.13 | 2,167,175 | -1.88(-2.61%) |
May 16, 2017 | 66.93 | 72.23 | 65.58 | 72.01 | 2,505,811 | +6.01(+9.11%) |
May 15, 2017 | 65.00 | 68.00 | 62.60 | 66.00 | 6,374,381 | +9.23(+16.26%) |
May 12, 2017 | 55.15 | 57.25 | 54.78 | 56.77 | 656,385 | +1.41(+2.55%) |
May 11, 2017 | 55.46 | 56.46 | 53.81 | 55.36 | 503,218 | -0.34(-0.61%) |
May 10, 2017 | 54.01 | 57.50 | 53.13 | 55.70 | 967,062 | +1.68(+3.11%) |
May 09, 2017 | 53.02 | 54.77 | 52.52 | 54.02 | 603,352 | +1.41(+2.68%) |
May 08, 2017 | 54.68 | 54.68 | 52.03 | 52.61 | 829,911 | -2.46(-4.47%) |
May 05, 2017 | 53.45 | 57.39 | 52.17 | 55.07 | 1,026,373 | +0.20(+0.36%) |
May 04, 2017 | 55.01 | 55.34 | 53.98 | 54.87 | 724,400 | -0.13(-0.24%) |
May 03, 2017 | 52.84 | 55.08 | 52.31 | 55.00 | 682,377 | +1.93(+3.64%) |
May 02, 2017 | 55.38 | 55.38 | 52.72 | 53.07 | 818,663 | -2.29(-4.14%) |
May 01, 2017 | 53.70 | 55.65 | 52.99 | 55.36 | 427,728 | +1.76(+3.28%) |
Apr 28, 2017 | 52.80 | 53.66 | 51.33 | 53.60 | 489,397 | +0.83(+1.57%) |
Apr 27, 2017 | 54.16 | 54.22 | 52.57 | 52.77 | 455,234 | -1.25(-2.31%) |
Apr 26, 2017 | 51.55 | 54.31 | 51.54 | 54.02 | 808,194 | +2.67(+5.20%) |
Apr 25, 2017 | 50.64 | 51.91 | 50.39 | 51.35 | 475,453 | +1.05(+2.09%) |
Apr 24, 2017 | 50.36 | 50.72 | 49.40 | 50.30 | 447,465 | +0.79(+1.60%) |
Apr 21, 2017 | 50.57 | 51.22 | 49.19 | 49.51 | 664,849 | -0.95(-1.88%) |
Apr 20, 2017 | 49.94 | 50.71 | 49.44 | 50.46 | 692,287 | +0.90(+1.82%) |
Apr 19, 2017 | 49.91 | 50.66 | 49.33 | 49.56 | 653,086 | -0.17(-0.34%) |
Apr 18, 2017 | 50.76 | 50.86 | 49.14 | 49.73 | 762,478 | -1.22(-2.39%) |
Apr 17, 2017 | 50.06 | 51.06 | 49.12 | 50.95 | 766,634 | +1.10(+2.21%) |
Apr 13, 2017 | 48.99 | 50.72 | 48.79 | 49.85 | 987,860 | +0.67(+1.36%) |
Apr 12, 2017 | 49.06 | 50.10 | 48.54 | 49.18 | 738,836 | +0.33(+0.68%) |
Apr 11, 2017 | 49.01 | 49.77 | 48.19 | 48.85 | 706,856 | -0.40(-0.81%) |
Apr 10, 2017 | 48.60 | 49.65 | 48.17 | 49.25 | 498,330 | +0.74(+1.53%) |
Apr 07, 2017 | 47.65 | 48.61 | 47.16 | 48.51 | 621,709 | +0.70(+1.46%) |
Apr 06, 2017 | 47.87 | 48.47 | 46.90 | 47.81 | 666,781 | +0.06(+0.13%) |
Apr 05, 2017 | 50.35 | 51.00 | 47.66 | 47.75 | 863,386 | -2.41(-4.80%) |
Apr 04, 2017 | 50.31 | 51.32 | 49.70 | 50.16 | 486,719 | -0.28(-0.56%) |
Apr 03, 2017 | 51.29 | 52.10 | 50.19 | 50.44 | 620,261 | -0.81(-1.58%) |
Mar 31, 2017 | 51.31 | 51.80 | 50.50 | 51.25 | 806,771 | +0.00(+0.00%) |
Mar 30, 2017 | 52.81 | 52.81 | 50.70 | 51.25 | 582,672 | -1.58(-2.99%) |
Mar 29, 2017 | 52.00 | 53.58 | 51.38 | 52.83 | 926,735 | +0.75(+1.44%) |
Mar 28, 2017 | 52.30 | 53.20 | 51.46 | 52.08 | 574,912 | -0.24(-0.46%) |
Mar 27, 2017 | 51.35 | 53.63 | 50.77 | 52.32 | 986,456 | -0.15(-0.29%) |
Mar 24, 2017 | 53.38 | 53.58 | 51.68 | 52.47 | 936,232 | -0.70(-1.33%) |
Mar 23, 2017 | 53.21 | 53.94 | 52.18 | 53.17 | 845,099 | -0.08(-0.14%) |
Mar 22, 2017 | 54.29 | 54.60 | 52.01 | 53.25 | 1,138,811 | -0.96(-1.77%) |
Mar 21, 2017 | 60.00 | 60.41 | 53.42 | 54.21 | 1,663,740 | -5.50(-9.21%) |
Mar 20, 2017 | 55.41 | 59.80 | 55.41 | 59.71 | 1,846,964 | +4.46(+8.07%) |
Mar 17, 2017 | 50.70 | 56.27 | 50.31 | 55.25 | 4,863,078 | +0.77(+1.41%) |
Mar 16, 2017 | 54.21 | 55.69 | 53.25 | 54.48 | 1,248,818 | +0.21(+0.39%) |
Mar 15, 2017 | 51.77 | 55.15 | 51.35 | 54.27 | 1,296,204 | +2.74(+5.32%) |
Mar 14, 2017 | 50.42 | 51.78 | 49.50 | 51.53 | 1,080,713 | +1.05(+2.08%) |
Mar 13, 2017 | 51.09 | 51.09 | 49.89 | 50.48 | 637,093 | -0.25(-0.49%) |
Mar 10, 2017 | 51.66 | 51.95 | 49.91 | 50.73 | 1,066,570 | -0.75(-1.46%) |
Mar 09, 2017 | 52.18 | 52.86 | 50.71 | 51.48 | 811,667 | -0.76(-1.45%) |
Mar 08, 2017 | 50.04 | 52.32 | 49.64 | 52.24 | 932,253 | +2.30(+4.61%) |
Mar 07, 2017 | 49.92 | 51.14 | 49.00 | 49.94 | 656,454 | -0.42(-0.83%) |
Mar 06, 2017 | 51.16 | 51.33 | 49.58 | 50.36 | 679,951 | -1.08(-2.10%) |
Mar 03, 2017 | 50.51 | 51.60 | 49.88 | 51.44 | 682,233 | +0.92(+1.82%) |
Mar 02, 2017 | 51.00 | 52.97 | 50.01 | 50.52 | 997,525 | -0.78(-1.52%) |
Mar 01, 2017 | 52.79 | 53.93 | 51.15 | 51.30 | 994,645 | -0.34(-0.66%) |
Feb 28, 2017 | 51.50 | 53.94 | 50.74 | 51.64 | 1,341,667 | +0.33(+0.64%) |
Feb 27, 2017 | 46.73 | 51.55 | 46.60 | 51.31 | 1,304,395 | +4.69(+10.06%) |
Feb 24, 2017 | 45.90 | 47.11 | 45.00 | 46.62 | 642,690 | +0.37(+0.80%) |
Feb 23, 2017 | 46.12 | 46.94 | 45.66 | 46.25 | 607,000 | +0.30(+0.65%) |
Feb 22, 2017 | 46.79 | 47.32 | 45.68 | 45.95 | 632,121 | -0.91(-1.94%) |
Feb 21, 2017 | 48.59 | 48.59 | 46.37 | 46.86 | 728,230 | -1.42(-2.94%) |
Feb 17, 2017 | 48.28 | 48.28 | 48.28 | 0 | +1.26(+2.68%) | |
Feb 16, 2017 | 46.97 | 48.33 | 46.41 | 47.02 | 870,124 | -0.07(-0.15%) |
Feb 15, 2017 | 45.94 | 47.48 | 45.66 | 47.09 | 561,274 | +0.98(+2.13%) |
Feb 14, 2017 | 45.11 | 46.30 | 44.50 | 46.11 | 479,910 | +0.50(+1.10%) |
Feb 13, 2017 | 45.98 | 46.45 | 45.05 | 45.61 | 832,670 | +0.04(+0.09%) |
Feb 10, 2017 | 45.00 | 46.20 | 44.56 | 45.57 | 646,289 | +0.61(+1.36%) |
Feb 09, 2017 | 45.77 | 46.54 | 40.93 | 44.96 | 2,262,859 | +4.33(+10.66%) |
Feb 08, 2017 | 40.17 | 40.92 | 39.66 | 40.63 | 1,188,787 | +0.17(+0.42%) |
Feb 07, 2017 | 43.19 | 43.33 | 40.12 | 40.46 | 976,106 | -2.55(-5.93%) |
Feb 06, 2017 | 42.61 | 43.15 | 42.32 | 43.01 | 702,139 | +0.25(+0.58%) |
Feb 03, 2017 | 42.00 | 42.98 | 39.98 | 42.76 | 1,291,964 | +1.30(+3.14%) |
Feb 02, 2017 | 40.76 | 41.69 | 39.73 | 41.46 | 1,032,594 | +1.01(+2.50%) |
Feb 01, 2017 | 40.07 | 40.50 | 39.01 | 40.45 | 795,014 | +0.46(+1.15%) |
Jan 31, 2017 | 36.48 | 40.11 | 35.98 | 39.99 | 1,023,147 | +3.11(+8.43%) |
Jan 30, 2017 | 38.01 | 38.20 | 36.53 | 36.88 | 662,187 | -1.21(-3.18%) |
Jan 27, 2017 | 37.17 | 38.28 | 36.58 | 38.09 | 629,426 | +0.98(+2.64%) |
Jan 26, 2017 | 37.90 | 38.33 | 36.99 | 37.11 | 538,324 | -0.72(-1.90%) |
Jan 25, 2017 | 37.93 | 38.25 | 37.27 | 37.83 | 521,521 | +0.21(+0.56%) |
Jan 24, 2017 | 38.19 | 38.87 | 36.65 | 37.62 | 774,336 | -0.54(-1.42%) |
Jan 23, 2017 | 38.99 | 39.65 | 37.71 | 38.16 | 821,817 | -0.80(-2.05%) |
Jan 20, 2017 | 39.12 | 39.22 | 38.02 | 38.96 | 817,805 | -0.12(-0.31%) |
Jan 19, 2017 | 38.50 | 39.74 | 38.06 | 39.08 | 1,579,562 | +0.57(+1.48%) |
Jan 18, 2017 | 39.04 | 39.04 | 37.02 | 38.51 | 1,187,242 | +0.29(+0.76%) |
Jan 17, 2017 | 41.05 | 41.10 | 37.98 | 38.22 | 1,398,902 | -3.38(-8.13%) |
Jan 13, 2017 | 41.60 | 41.60 | 41.60 | 0 | -0.24(-0.57%) | |
Jan 12, 2017 | 41.03 | 42.20 | 40.28 | 41.84 | 660,037 | +0.59(+1.43%) |
Jan 11, 2017 | 44.51 | 45.64 | 40.33 | 41.25 | 1,504,281 | -3.46(-7.74%) |
Jan 10, 2017 | 43.23 | 44.95 | 42.56 | 44.71 | 775,546 | +1.21(+2.78%) |
Jan 09, 2017 | 42.89 | 43.75 | 41.65 | 43.50 | 1,849,318 | +1.27(+3.01%) |
Jan 06, 2017 | 41.63 | 43.22 | 41.63 | 42.23 | 685,739 | +0.88(+2.13%) |
Jan 05, 2017 | 41.55 | 41.73 | 40.38 | 41.35 | 573,196 | +0.06(+0.15%) |
Jan 04, 2017 | 38.59 | 41.75 | 38.34 | 41.29 | 1,089,360 | +2.65(+6.86%) |
Jan 03, 2017 | 38.64 | 39.13 | 37.20 | 38.64 | 819,306 | +1.20(+3.21%) |
Dec 30, 2016 | 37.44 | 37.44 | 37.44 | 0 | -0.62(-1.63%) | |
Dec 29, 2016 | 39.85 | 40.45 | 37.46 | 38.06 | 1,220,006 | -1.95(-4.87%) |
Dec 28, 2016 | 41.50 | 41.70 | 39.93 | 40.01 | 580,488 | -1.03(-2.51%) |
Dec 27, 2016 | 41.34 | 42.04 | 40.81 | 41.04 | 600,436 | -0.25(-0.61%) |
Dec 23, 2016 | 41.29 | 41.29 | 41.29 | 0 | +1.90(+4.82%) | |
Dec 22, 2016 | 40.57 | 40.87 | 38.94 | 39.39 | 834,317 | -1.09(-2.69%) |
Dec 21, 2016 | 42.39 | 42.42 | 40.43 | 40.48 | 804,339 | -1.74(-4.12%) |
Dec 20, 2016 | 43.55 | 44.15 | 41.90 | 42.22 | 708,330 | -1.20(-2.76%) |
Dec 19, 2016 | 43.99 | 45.07 | 42.96 | 43.42 | 850,499 | -0.97(-2.19%) |
Dec 16, 2016 | 43.17 | 44.44 | 42.72 | 44.39 | 4,464,488 | +1.26(+2.92%) |
Dec 15, 2016 | 43.50 | 43.60 | 42.41 | 43.13 | 1,014,016 | -0.08(-0.19%) |
Dec 14, 2016 | 43.69 | 44.62 | 42.70 | 43.21 | 626,530 | -0.70(-1.59%) |
Dec 13, 2016 | 42.90 | 44.32 | 42.61 | 43.91 | 1,184,136 | +1.30(+3.05%) |
Dec 12, 2016 | 42.28 | 42.86 | 41.50 | 42.61 | 1,019,049 | +0.36(+0.85%) |
Dec 09, 2016 | 41.29 | 43.58 | 41.11 | 42.25 | 1,401,075 | +1.45(+3.54%) |
Dec 08, 2016 | 40.28 | 40.99 | 39.27 | 40.80 | 1,592,148 | +0.52(+1.30%) |
Dec 07, 2016 | 40.77 | 41.25 | 39.55 | 40.28 | 1,611,174 | -1.53(-3.66%) |
Dec 06, 2016 | 41.45 | 42.38 | 40.37 | 41.81 | 1,483,499 | +0.57(+1.38%) |
Dec 05, 2016 | 41.75 | 42.69 | 39.18 | 41.24 | 2,344,190 | -0.33(-0.79%) |
Dec 02, 2016 | 41.60 | 42.82 | 40.62 | 41.57 | 1,591,746 | -0.01(-0.02%) |
Dec 01, 2016 | 44.13 | 44.75 | 41.32 | 41.58 | 1,989,056 | -2.29(-5.22%) |
Nov 30, 2016 | 46.80 | 46.87 | 43.78 | 43.87 | 5,175,801 | -2.16(-4.69%) |
Nov 29, 2016 | 45.53 | 47.06 | 45.28 | 46.03 | 1,029,078 | +0.72(+1.59%) |
Nov 28, 2016 | 47.71 | 48.44 | 45.03 | 45.31 | 1,255,160 | -2.57(-5.37%) |
Nov 25, 2016 | 47.63 | 48.25 | 46.89 | 47.88 | 524,185 | +0.19(+0.40%) |
Nov 23, 2016 | 47.69 | 47.69 | 47.69 | 0 | +2.04(+4.47%) | |
Nov 22, 2016 | 46.72 | 47.39 | 45.28 | 45.65 | 1,415,554 | -1.50(-3.18%) |
Nov 21, 2016 | 46.03 | 47.38 | 45.63 | 47.15 | 868,299 | +1.17(+2.56%) |
Nov 18, 2016 | 46.50 | 46.94 | 44.89 | 45.98 | 872,160 | -0.38(-0.83%) |
Nov 17, 2016 | 45.75 | 46.21 | 44.42 | 46.36 | 1,091,305 | +0.69(+1.51%) |
Nov 16, 2016 | 47.54 | 49.57 | 45.56 | 45.67 | 1,413,876 | -2.56(-5.31%) |
Nov 15, 2016 | 49.71 | 52.85 | 46.29 | 48.23 | 3,062,601 | -1.81(-3.62%) |
Nov 14, 2016 | 47.69 | 50.05 | 46.73 | 50.04 | 1,567,455 | +3.50(+7.52%) |
Nov 11, 2016 | 45.36 | 46.85 | 44.48 | 46.54 | 1,212,998 | +0.78(+1.70%) |
Nov 10, 2016 | 44.13 | 46.38 | 43.64 | 45.76 | 2,145,400 | +2.29(+5.27%) |
Nov 09, 2016 | 39.39 | 44.42 | 39.02 | 43.47 | 2,615,946 | +5.91(+15.73%) |
Nov 08, 2016 | 36.20 | 38.33 | 35.80 | 37.56 | 1,230,875 | +1.30(+3.59%) |
Nov 07, 2016 | 34.60 | 36.50 | 33.85 | 36.26 | 1,555,482 | +2.51(+7.44%) |
Nov 04, 2016 | 31.58 | 33.78 | 31.42 | 33.75 | 2,157,424 | +2.34(+7.45%) |
Nov 03, 2016 | 36.22 | 36.22 | 31.38 | 31.41 | 3,369,509 | -4.54(-12.63%) |
Nov 02, 2016 | 36.66 | 36.97 | 35.82 | 35.95 | 1,553,567 | -1.05(-2.84%) |
Nov 01, 2016 | 35.76 | 37.05 | 35.35 | 37.00 | 1,272,218 | +1.40(+3.93%) |
Oct 31, 2016 | 36.55 | 36.64 | 35.38 | 35.60 | 1,788,541 | -0.74(-2.04%) |
Oct 28, 2016 | 36.03 | 37.62 | 35.25 | 36.34 | 1,714,329 | +0.13(+0.36%) |
Oct 27, 2016 | 37.45 | 38.60 | 35.99 | 36.21 | 1,160,133 | -0.88(-2.37%) |
Oct 26, 2016 | 36.71 | 38.12 | 36.36 | 37.09 | 922,253 | +0.42(+1.15%) |
Oct 25, 2016 | 37.35 | 37.87 | 36.40 | 36.67 | 1,083,598 | -0.53(-1.42%) |
Oct 24, 2016 | 36.85 | 37.72 | 36.10 | 37.20 | 1,108,385 | +0.53(+1.43%) |
Oct 21, 2016 | 37.33 | 37.55 | 36.20 | 36.67 | 1,484,184 | -0.93(-2.46%) |
Oct 20, 2016 | 36.89 | 38.24 | 36.23 | 37.60 | 1,184,354 | +0.76(+2.06%) |
Oct 19, 2016 | 38.11 | 38.15 | 36.25 | 36.84 | 1,624,295 | -1.23(-3.23%) |
Oct 18, 2016 | 37.09 | 39.24 | 36.96 | 38.07 | 2,064,314 | +1.49(+4.07%) |
Oct 17, 2016 | 35.75 | 36.78 | 35.21 | 36.58 | 1,475,061 | +1.26(+3.57%) |
Oct 14, 2016 | 36.30 | 36.49 | 35.24 | 35.32 | 2,010,809 | -0.85(-2.35%) |
Oct 13, 2016 | 35.36 | 37.24 | 35.12 | 36.17 | 2,264,457 | +0.41(+1.15%) |
Oct 12, 2016 | 35.00 | 36.04 | 34.56 | 35.76 | 2,361,371 | +0.93(+2.67%) |
Oct 11, 2016 | 34.98 | 35.68 | 34.08 | 34.83 | 2,199,295 | -0.69(-1.94%) |
Oct 10, 2016 | 35.10 | 36.43 | 34.76 | 35.52 | 2,679,876 | +1.25(+3.65%) |
Oct 07, 2016 | 36.10 | 36.24 | 33.16 | 34.27 | 5,197,185 | -1.94(-5.36%) |
Oct 06, 2016 | 38.63 | 38.92 | 35.31 | 36.21 | 16,727,574 | -34.09(-48.49%) |
Oct 05, 2016 | 68.77 | 71.67 | 68.66 | 70.30 | 554,400 | +1.73(+2.52%) |
Oct 04, 2016 | 68.22 | 69.69 | 66.86 | 68.57 | 560,922 | +0.34(+0.50%) |
Oct 03, 2016 | 67.65 | 68.40 | 65.76 | 68.23 | 724,593 | +0.45(+0.66%) |
Sep 30, 2016 | 70.26 | 70.38 | 67.06 | 67.78 | 840,484 | -2.16(-3.09%) |
Sep 29, 2016 | 75.00 | 75.35 | 69.77 | 69.94 | 1,377,931 | -6.73(-8.78%) |
Sep 28, 2016 | 78.22 | 78.87 | 75.59 | 76.67 | 415,766 | -1.42(-1.82%) |
Sep 27, 2016 | 75.79 | 78.23 | 75.49 | 78.09 | 363,210 | +2.09(+2.75%) |
Sep 26, 2016 | 77.25 | 77.25 | 75.25 | 76.00 | 382,362 | +0.43(+0.57%) |
Sep 23, 2016 | 77.04 | 77.78 | 75.56 | 75.57 | 484,655 | -1.52(-1.97%) |
Sep 22, 2016 | 78.57 | 78.87 | 76.80 | 77.09 | 494,381 | -0.70(-0.90%) |
Sep 21, 2016 | 78.13 | 79.48 | 75.21 | 77.79 | 545,969 | -0.30(-0.38%) |
Sep 20, 2016 | 77.83 | 80.11 | 77.11 | 78.09 | 666,820 | +0.99(+1.28%) |
Sep 19, 2016 | 75.96 | 79.23 | 74.83 | 77.10 | 594,125 | +1.43(+1.89%) |
Sep 16, 2016 | 73.67 | 76.17 | 73.35 | 75.67 | 728,566 | +1.34(+1.80%) |
Sep 15, 2016 | 73.53 | 75.02 | 72.18 | 74.33 | 388,897 | +0.73(+0.99%) |
Sep 14, 2016 | 71.84 | 74.53 | 71.54 | 73.60 | 598,178 | +2.21(+3.10%) |
Sep 13, 2016 | 73.31 | 73.40 | 70.41 | 71.39 | 493,253 | -2.60(-3.51%) |
Sep 12, 2016 | 69.08 | 74.35 | 68.00 | 73.99 | 497,025 | +4.20(+6.02%) |
Sep 09, 2016 | 72.44 | 72.95 | 69.75 | 69.79 | 501,100 | -3.73(-5.07%) |
Sep 08, 2016 | 72.47 | 73.89 | 70.96 | 73.52 | 307,278 | +0.99(+1.36%) |
Sep 07, 2016 | 71.73 | 73.90 | 71.72 | 72.53 | 459,800 | +1.14(+1.60%) |
Sep 06, 2016 | 69.54 | 71.82 | 69.17 | 71.39 | 484,477 | +2.22(+3.21%) |
Sep 02, 2016 | 69.29 | 69.17 | 69.17 | 69.17 | 292,600 | +0.15(+0.22%) |
Sep 01, 2016 | 69.80 | 70.70 | 67.81 | 69.02 | 359,276 | -0.83(-1.19%) |
Aug 31, 2016 | 70.45 | 72.76 | 69.22 | 69.85 | 369,628 | -0.90(-1.27%) |
Aug 30, 2016 | 71.32 | 73.28 | 70.28 | 70.75 | 512,896 | -0.81(-1.13%) |
Aug 29, 2016 | 71.10 | 71.84 | 70.22 | 71.56 | 402,051 | +0.76(+1.07%) |
Aug 26, 2016 | 69.43 | 71.15 | 69.12 | 70.80 | 414,638 | +1.45(+2.09%) |
Aug 25, 2016 | 70.83 | 73.14 | 67.49 | 69.35 | 682,292 | -1.48(-2.09%) |
Aug 24, 2016 | 75.80 | 77.62 | 70.60 | 70.83 | 808,198 | -4.96(-6.54%) |
Aug 23, 2016 | 76.60 | 77.00 | 75.57 | 75.79 | 307,428 | -0.39(-0.51%) |
Aug 22, 2016 | 72.89 | 76.33 | 72.75 | 76.18 | 747,169 | +3.40(+4.67%) |
Aug 19, 2016 | 72.86 | 73.34 | 72.32 | 72.78 | 346,697 | -0.66(-0.90%) |
Aug 18, 2016 | 73.10 | 74.17 | 71.71 | 73.44 | 368,427 | +0.34(+0.47%) |
Aug 17, 2016 | 73.45 | 73.53 | 72.00 | 73.10 | 339,536 | -0.48(-0.65%) |
Aug 16, 2016 | 75.38 | 75.67 | 73.53 | 73.58 | 378,661 | -2.10(-2.77%) |
Aug 15, 2016 | 74.32 | 76.43 | 74.32 | 75.68 | 387,813 | +1.60(+2.16%) |
Aug 12, 2016 | 73.95 | 74.40 | 72.57 | 74.08 | 375,870 | -0.19(-0.26%) |
Aug 11, 2016 | 73.72 | 74.43 | 72.37 | 74.27 | 450,104 | +1.00(+1.36%) |
Aug 10, 2016 | 76.17 | 76.88 | 73.02 | 73.27 | 513,398 | -3.13(-4.10%) |
Aug 09, 2016 | 76.73 | 77.34 | 75.72 | 76.40 | 330,264 | +0.07(+0.09%) |
Aug 08, 2016 | 76.86 | 79.79 | 75.32 | 76.33 | 727,785 | -2.09(-2.67%) |
Aug 05, 2016 | 72.12 | 79.02 | 71.61 | 78.42 | 1,094,242 | +7.39(+10.40%) |
Aug 04, 2016 | 71.36 | 74.54 | 70.68 | 71.03 | 747,472 | -0.33(-0.46%) |
Aug 03, 2016 | 70.46 | 71.48 | 69.80 | 71.36 | 444,189 | +0.80(+1.13%) |
Aug 02, 2016 | 72.07 | 72.93 | 68.02 | 70.56 | 958,283 | -1.24(-1.73%) |