Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 94.06 | 94.55 | 93.25 | 94.38 | 148,027 | +0.41(+0.44%) |
Jul 28, 2017 | 93.95 | 95.19 | 93.10 | 93.97 | 179,047 | -0.30(-0.32%) |
Jul 27, 2017 | 95.98 | 96.11 | 93.33 | 94.27 | 157,751 | -1.42(-1.48%) |
Jul 26, 2017 | 96.65 | 96.78 | 95.01 | 95.69 | 108,008 | -0.75(-0.78%) |
Jul 25, 2017 | 96.03 | 97.31 | 95.77 | 96.44 | 95,420 | +0.48(+0.50%) |
Jul 24, 2017 | 95.48 | 96.84 | 94.93 | 95.96 | 86,532 | +0.74(+0.78%) |
Jul 21, 2017 | 97.13 | 97.58 | 94.93 | 95.22 | 142,600 | -1.53(-1.58%) |
Jul 20, 2017 | 97.26 | 95.90 | 96.75 | 121,111 | +0.57(+0.59%) | |
Jul 19, 2017 | 94.86 | 96.55 | 94.60 | 96.18 | 109,648 | +1.76(+1.86%) |
Jul 18, 2017 | 94.57 | 95.34 | 93.72 | 94.42 | 89,451 | -0.18(-0.19%) |
Jul 17, 2017 | 95.29 | 95.34 | 94.28 | 94.60 | 75,869 | -0.48(-0.50%) |
Jul 14, 2017 | 94.24 | 95.61 | 92.12 | 95.08 | 147,791 | +0.86(+0.91%) |
Jul 13, 2017 | 95.28 | 95.28 | 93.10 | 94.22 | 77,958 | -0.73(-0.77%) |
Jul 12, 2017 | 94.51 | 96.59 | 94.49 | 94.95 | 76,786 | +0.89(+0.95%) |
Jul 11, 2017 | 94.17 | 95.42 | 93.37 | 94.06 | 85,869 | -0.12(-0.13%) |
Jul 10, 2017 | 94.95 | 95.33 | 93.11 | 94.18 | 118,462 | -0.68(-0.72%) |
Jul 07, 2017 | 94.25 | 95.62 | 94.16 | 94.86 | 104,065 | +1.22(+1.30%) |
Jul 06, 2017 | 94.75 | 94.75 | 93.27 | 93.64 | 123,593 | -1.71(-1.79%) |
Jul 05, 2017 | 93.95 | 95.64 | 93.29 | 95.35 | 118,069 | +1.40(+1.49%) |
Jul 03, 2017 | 95.77 | 95.77 | 93.29 | 93.95 | 100,765 | -1.47(-1.54%) |
Jun 30, 2017 | 94.11 | 96.05 | 93.29 | 95.42 | 167,366 | +1.48(+1.58%) |
Jun 29, 2017 | 94.47 | 95.50 | 92.50 | 93.94 | 164,749 | -0.43(-0.46%) |
Jun 28, 2017 | 92.08 | 94.55 | 91.20 | 94.37 | 147,728 | +2.57(+2.80%) |
Jun 27, 2017 | 95.50 | 95.70 | 91.43 | 91.80 | 235,993 | -3.72(-3.89%) |
Jun 26, 2017 | 94.93 | 95.97 | 94.17 | 95.52 | 176,622 | +1.39(+1.48%) |
Jun 23, 2017 | 93.83 | 94.13 | 258,064 | -2.10(-2.18%) | ||
Jun 22, 2017 | 96.00 | 97.71 | 95.37 | 96.23 | 269,918 | +0.28(+0.29%) |
Jun 21, 2017 | 94.25 | 96.00 | 94.15 | 95.95 | 176,279 | +1.51(+1.60%) |
Jun 20, 2017 | 93.92 | 95.14 | 93.61 | 94.44 | 220,662 | +0.67(+0.71%) |
Jun 19, 2017 | 93.41 | 94.40 | 92.86 | 93.77 | 211,492 | +1.46(+1.58%) |
Jun 16, 2017 | 91.24 | 92.64 | 90.50 | 92.31 | 493,227 | +0.47(+0.51%) |
Jun 15, 2017 | 91.53 | 91.86 | 89.87 | 91.84 | 177,514 | -0.52(-0.56%) |
Jun 14, 2017 | 91.81 | 92.52 | 90.83 | 92.36 | 203,333 | +0.89(+0.97%) |
Jun 13, 2017 | 89.00 | 91.49 | 89.00 | 91.47 | 193,088 | +2.86(+3.23%) |
Jun 12, 2017 | 90.74 | 90.96 | 87.35 | 88.61 | 392,838 | -2.27(-2.50%) |
Jun 09, 2017 | 94.24 | 95.43 | 87.87 | 90.88 | 414,044 | -3.35(-3.56%) |
Jun 08, 2017 | 91.76 | 94.65 | 91.23 | 94.23 | 303,754 | +3.12(+3.42%) |
Jun 07, 2017 | 91.21 | 92.08 | 90.65 | 91.11 | 240,870 | +0.40(+0.44%) |
Jun 06, 2017 | 90.00 | 91.68 | 89.64 | 90.71 | 137,685 | +0.23(+0.25%) |
Jun 05, 2017 | 91.28 | 91.74 | 89.34 | 90.48 | 234,994 | -0.80(-0.88%) |
Jun 02, 2017 | 90.00 | 91.69 | 89.02 | 91.28 | 188,569 | +1.70(+1.90%) |
Jun 01, 2017 | 88.49 | 89.96 | 87.01 | 89.58 | 183,446 | +0.94(+1.06%) |
May 31, 2017 | 88.94 | 89.66 | 88.03 | 88.64 | 149,054 | -0.25(-0.28%) |
May 30, 2017 | 88.16 | 89.20 | 87.66 | 88.89 | 142,259 | +0.96(+1.09%) |
May 26, 2017 | 88.91 | 89.54 | 87.86 | 87.93 | 131,085 | -1.02(-1.15%) |
May 25, 2017 | 86.89 | 89.24 | 86.89 | 88.95 | 138,882 | +2.19(+2.52%) |
May 24, 2017 | 85.71 | 87.44 | 85.71 | 86.76 | 263,284 | +1.49(+1.75%) |
May 23, 2017 | 84.18 | 85.85 | 83.26 | 85.27 | 242,098 | +1.24(+1.48%) |
May 22, 2017 | 84.50 | 84.50 | 82.83 | 84.03 | 191,728 | -0.12(-0.14%) |
May 19, 2017 | 81.87 | 84.42 | 81.85 | 84.15 | 188,957 | +2.45(+3.00%) |
May 18, 2017 | 80.88 | 82.47 | 80.39 | 81.70 | 100,824 | +0.62(+0.76%) |
May 17, 2017 | 81.24 | 81.97 | 80.04 | 81.08 | 131,185 | -1.18(-1.43%) |
May 16, 2017 | 81.96 | 82.28 | 80.30 | 82.26 | 233,502 | +0.39(+0.48%) |
May 15, 2017 | 81.83 | 82.22 | 81.41 | 81.87 | 147,057 | -0.14(-0.17%) |
May 12, 2017 | 83.39 | 84.47 | 81.50 | 82.01 | 210,284 | -1.29(-1.55%) |
May 11, 2017 | 84.18 | 84.29 | 82.85 | 83.30 | 241,022 | -1.08(-1.28%) |
May 10, 2017 | 86.80 | 88.61 | 81.04 | 84.38 | 451,513 | +0.61(+0.73%) |
May 09, 2017 | 84.22 | 84.89 | 83.02 | 83.77 | 226,327 | -0.44(-0.52%) |
May 08, 2017 | 83.52 | 84.46 | 82.92 | 84.21 | 205,699 | +0.69(+0.83%) |
May 05, 2017 | 83.87 | 84.87 | 83.01 | 83.52 | 202,263 | -0.31(-0.37%) |
May 04, 2017 | 83.85 | 84.21 | 82.32 | 83.83 | 130,211 | +0.10(+0.12%) |
May 03, 2017 | 84.63 | 84.63 | 83.10 | 83.73 | 139,022 | -0.99(-1.17%) |
May 02, 2017 | 84.61 | 85.94 | 84.22 | 84.72 | 168,423 | +0.21(+0.25%) |
May 01, 2017 | 83.26 | 84.81 | 83.15 | 84.51 | 131,030 | +1.62(+1.95%) |
Apr 28, 2017 | 83.55 | 84.00 | 82.46 | 82.89 | 73,938 | -0.71(-0.85%) |
Apr 27, 2017 | 82.51 | 84.25 | 82.51 | 83.60 | 113,750 | +1.30(+1.58%) |
Apr 26, 2017 | 81.29 | 82.52 | 80.65 | 82.30 | 155,979 | +1.12(+1.38%) |
Apr 25, 2017 | 81.65 | 82.38 | 81.17 | 81.18 | 137,940 | +0.26(+0.32%) |
Apr 24, 2017 | 80.00 | 82.07 | 79.81 | 80.92 | 191,949 | +1.74(+2.20%) |
Apr 21, 2017 | 78.72 | 79.65 | 78.30 | 79.18 | 159,112 | +0.51(+0.65%) |
Apr 20, 2017 | 77.45 | 79.12 | 76.42 | 78.67 | 97,922 | +1.58(+2.05%) |
Apr 19, 2017 | 76.10 | 77.64 | 75.40 | 77.09 | 109,646 | +1.41(+1.86%) |
Apr 18, 2017 | 76.35 | 77.08 | 75.38 | 75.68 | 112,070 | -1.09(-1.42%) |
Apr 17, 2017 | 75.12 | 76.83 | 74.91 | 76.77 | 90,765 | +1.56(+2.07%) |
Apr 13, 2017 | 75.85 | 76.68 | 74.91 | 75.21 | 112,785 | -0.81(-1.07%) |
Apr 12, 2017 | 76.68 | 77.81 | 75.10 | 76.02 | 109,400 | -0.80(-1.04%) |
Apr 11, 2017 | 75.31 | 76.86 | 74.90 | 76.82 | 105,059 | +1.18(+1.56%) |
Apr 10, 2017 | 76.79 | 77.25 | 75.45 | 75.64 | 121,376 | -1.22(-1.59%) |
Apr 07, 2017 | 75.27 | 77.07 | 74.06 | 76.86 | 170,499 | +0.95(+1.25%) |
Apr 06, 2017 | 74.90 | 76.55 | 74.08 | 75.91 | 225,016 | +0.98(+1.31%) |
Apr 05, 2017 | 77.29 | 77.29 | 74.87 | 74.93 | 203,883 | -1.79(-2.33%) |
Apr 04, 2017 | 77.65 | 78.73 | 76.46 | 76.72 | 111,608 | -1.60(-2.04%) |
Apr 03, 2017 | 77.69 | 78.67 | 76.80 | 78.32 | 189,156 | +0.76(+0.98%) |
Mar 31, 2017 | 77.12 | 78.64 | 76.26 | 77.56 | 169,495 | +0.55(+0.71%) |
Mar 30, 2017 | 76.71 | 77.77 | 76.16 | 77.01 | 132,066 | +0.31(+0.40%) |
Mar 29, 2017 | 76.83 | 77.11 | 76.44 | 76.70 | 94,735 | -0.28(-0.36%) |
Mar 28, 2017 | 75.95 | 77.05 | 74.81 | 76.98 | 163,745 | +1.08(+1.42%) |
Mar 27, 2017 | 76.14 | 76.73 | 74.77 | 75.90 | 131,044 | -1.01(-1.31%) |
Mar 24, 2017 | 75.26 | 77.34 | 75.26 | 76.91 | 193,596 | +1.77(+2.36%) |
Mar 23, 2017 | 74.60 | 75.51 | 74.09 | 75.14 | 75,545 | +0.51(+0.68%) |
Mar 22, 2017 | 74.65 | 75.72 | 73.68 | 74.63 | 153,602 | -0.16(-0.21%) |
Mar 21, 2017 | 76.94 | 77.45 | 74.35 | 74.79 | 201,864 | -1.65(-2.16%) |
Mar 20, 2017 | 75.70 | 76.68 | 75.28 | 76.44 | 210,559 | +0.31(+0.41%) |
Mar 17, 2017 | 74.60 | 76.33 | 74.27 | 76.13 | 368,985 | +1.21(+1.62%) |
Mar 16, 2017 | 75.17 | 75.17 | 73.71 | 74.92 | 141,776 | -0.03(-0.04%) |
Mar 15, 2017 | 73.95 | 75.04 | 73.32 | 74.95 | 185,308 | +1.32(+1.79%) |
Mar 14, 2017 | 75.06 | 75.06 | 73.05 | 73.63 | 212,024 | -1.98(-2.62%) |
Mar 13, 2017 | 72.06 | 75.74 | 71.84 | 75.61 | 471,272 | +4.18(+5.85%) |
Mar 10, 2017 | 71.33 | 71.86 | 69.82 | 71.43 | 173,691 | +0.94(+1.33%) |
Mar 09, 2017 | 70.17 | 70.70 | 69.75 | 70.49 | 178,101 | +0.29(+0.41%) |
Mar 08, 2017 | 71.49 | 72.30 | 69.88 | 70.20 | 189,245 | -1.07(-1.50%) |
Mar 07, 2017 | 71.82 | 71.89 | 70.82 | 71.27 | 163,501 | -0.69(-0.96%) |
Mar 06, 2017 | 72.76 | 73.30 | 71.22 | 71.96 | 191,620 | -1.30(-1.77%) |
Mar 03, 2017 | 72.41 | 74.25 | 71.53 | 73.26 | 281,234 | +0.48(+0.66%) |
Mar 02, 2017 | 73.76 | 74.10 | 72.53 | 72.78 | 316,224 | -1.02(-1.38%) |
Mar 01, 2017 | 73.62 | 79.94 | 72.07 | 73.80 | 654,251 | +5.18(+7.55%) |
Feb 28, 2017 | 69.17 | 70.50 | 68.51 | 68.62 | 353,479 | -0.49(-0.71%) |
Feb 27, 2017 | 69.66 | 69.74 | 68.44 | 69.11 | 300,229 | -0.11(-0.16%) |
Feb 24, 2017 | 68.35 | 69.27 | 67.82 | 69.22 | 127,609 | +0.46(+0.67%) |
Feb 23, 2017 | 69.25 | 69.25 | 67.34 | 68.76 | 81,793 | -0.30(-0.43%) |
Feb 22, 2017 | 69.23 | 69.27 | 68.30 | 69.06 | 63,185 | -0.32(-0.46%) |
Feb 21, 2017 | 69.52 | 69.94 | 68.81 | 69.38 | 102,674 | +0.02(+0.03%) |
Feb 17, 2017 | 69.36 | 69.36 | 69.36 | 0 | +0.57(+0.83%) | |
Feb 16, 2017 | 69.08 | 69.08 | 67.22 | 68.79 | 138,830 | -0.42(-0.61%) |
Feb 15, 2017 | 68.16 | 69.27 | 66.51 | 69.21 | 65,616 | +0.82(+1.20%) |
Feb 14, 2017 | 67.45 | 69.04 | 67.03 | 68.39 | 97,255 | +0.58(+0.86%) |
Feb 13, 2017 | 68.25 | 68.35 | 67.18 | 67.81 | 56,660 | +0.05(+0.07%) |
Feb 10, 2017 | 67.07 | 68.54 | 66.44 | 67.76 | 80,080 | +0.18(+0.27%) |
Feb 09, 2017 | 66.63 | 68.01 | 66.60 | 67.58 | 87,846 | +0.98(+1.47%) |
Feb 08, 2017 | 66.45 | 66.88 | 64.84 | 66.60 | 74,679 | +0.19(+0.29%) |
Feb 07, 2017 | 65.72 | 66.83 | 65.06 | 66.41 | 90,265 | +0.60(+0.91%) |
Feb 06, 2017 | 65.08 | 65.97 | 64.83 | 65.81 | 68,961 | +0.33(+0.50%) |
Feb 03, 2017 | 65.40 | 65.61 | 64.42 | 65.48 | 78,506 | +0.91(+1.41%) |
Feb 02, 2017 | 63.86 | 65.00 | 63.24 | 64.57 | 93,738 | +0.58(+0.91%) |
Feb 01, 2017 | 64.40 | 65.39 | 63.36 | 63.99 | 146,672 | -0.38(-0.59%) |
Jan 31, 2017 | 63.31 | 64.80 | 63.31 | 64.37 | 72,460 | +0.82(+1.29%) |
Jan 30, 2017 | 64.89 | 64.89 | 63.43 | 63.55 | 116,515 | -1.53(-2.35%) |
Jan 27, 2017 | 64.82 | 65.41 | 64.01 | 65.08 | 87,381 | +0.37(+0.57%) |
Jan 26, 2017 | 66.20 | 66.25 | 64.59 | 64.71 | 107,928 | -1.51(-2.28%) |
Jan 25, 2017 | 64.64 | 66.51 | 64.25 | 66.22 | 167,999 | +2.12(+3.31%) |
Jan 24, 2017 | 63.65 | 64.32 | 63.11 | 64.10 | 120,285 | +0.53(+0.83%) |
Jan 23, 2017 | 63.45 | 63.87 | 62.84 | 63.57 | 77,886 | +0.01(+0.02%) |
Jan 20, 2017 | 63.21 | 63.76 | 62.69 | 63.56 | 175,416 | +0.38(+0.60%) |
Jan 19, 2017 | 64.48 | 64.48 | 62.88 | 63.18 | 205,370 | -0.75(-1.17%) |
Jan 18, 2017 | 64.21 | 64.75 | 63.14 | 63.93 | 242,345 | -0.28(-0.44%) |
Jan 17, 2017 | 64.97 | 64.97 | 63.57 | 64.21 | 112,698 | -0.99(-1.52%) |
Jan 13, 2017 | 65.20 | 65.20 | 65.20 | 0 | +0.25(+0.38%) | |
Jan 12, 2017 | 65.47 | 65.47 | 63.68 | 64.95 | 122,414 | -0.87(-1.32%) |
Jan 11, 2017 | 66.57 | 67.23 | 65.08 | 65.82 | 83,412 | -0.50(-0.75%) |
Jan 10, 2017 | 65.26 | 66.46 | 64.97 | 66.32 | 230,653 | +0.94(+1.44%) |
Jan 09, 2017 | 65.54 | 66.03 | 65.21 | 65.38 | 125,954 | +0.07(+0.11%) |
Jan 06, 2017 | 65.80 | 66.22 | 65.11 | 65.31 | 148,901 | -0.53(-0.80%) |
Jan 05, 2017 | 66.56 | 67.65 | 65.08 | 65.84 | 129,631 | -0.91(-1.36%) |
Jan 04, 2017 | 65.55 | 67.07 | 64.95 | 66.75 | 156,119 | +1.20(+1.83%) |
Jan 03, 2017 | 67.35 | 67.35 | 65.08 | 65.55 | 228,994 | -1.62(-2.41%) |
Dec 30, 2016 | 67.17 | 67.17 | 67.17 | 0 | +0.20(+0.30%) | |
Dec 29, 2016 | 67.17 | 68.37 | 66.55 | 66.97 | 89,750 | +0.07(+0.10%) |
Dec 28, 2016 | 67.77 | 68.23 | 66.82 | 66.90 | 89,073 | -0.63(-0.93%) |
Dec 27, 2016 | 67.80 | 69.36 | 67.33 | 67.53 | 139,161 | -0.34(-0.50%) |
Dec 23, 2016 | 67.87 | 67.87 | 67.87 | 0 | +0.21(+0.31%) | |
Dec 22, 2016 | 65.75 | 68.69 | 65.38 | 67.66 | 222,177 | +2.10(+3.20%) |
Dec 21, 2016 | 65.15 | 66.44 | 65.14 | 65.56 | 87,207 | +0.25(+0.38%) |
Dec 20, 2016 | 65.65 | 66.29 | 64.79 | 65.31 | 238,943 | -0.12(-0.18%) |
Dec 19, 2016 | 65.91 | 66.49 | 64.38 | 65.43 | 106,606 | -0.48(-0.73%) |
Dec 16, 2016 | 66.57 | 66.60 | 65.56 | 65.91 | 215,828 | -0.58(-0.87%) |
Dec 15, 2016 | 65.55 | 66.55 | 64.80 | 66.49 | 97,109 | +1.17(+1.79%) |
Dec 14, 2016 | 65.42 | 66.07 | 64.73 | 65.32 | 135,423 | -0.17(-0.26%) |
Dec 13, 2016 | 65.23 | 66.06 | 64.35 | 65.49 | 80,130 | +0.66(+1.02%) |
Dec 12, 2016 | 64.52 | 65.49 | 63.92 | 64.83 | 89,820 | -0.22(-0.34%) |
Dec 09, 2016 | 66.25 | 66.96 | 64.86 | 65.05 | 114,772 | -0.33(-0.50%) |
Dec 08, 2016 | 64.92 | 65.44 | 63.30 | 65.38 | 213,178 | +0.45(+0.69%) |
Dec 07, 2016 | 64.56 | 65.02 | 63.00 | 64.93 | 131,300 | +0.13(+0.20%) |
Dec 06, 2016 | 63.44 | 64.89 | 60.02 | 64.80 | 97,687 | +1.26(+1.98%) |
Dec 05, 2016 | 62.64 | 63.58 | 61.97 | 63.54 | 109,690 | +1.27(+2.04%) |
Dec 02, 2016 | 60.28 | 62.34 | 60.28 | 62.27 | 153,992 | +1.74(+2.87%) |
Dec 01, 2016 | 64.24 | 64.53 | 60.40 | 60.53 | 245,477 | -3.90(-6.05%) |
Nov 30, 2016 | 65.37 | 65.58 | 63.50 | 64.43 | 156,973 | -0.72(-1.11%) |
Nov 29, 2016 | 66.00 | 66.15 | 65.06 | 65.15 | 146,552 | -0.40(-0.61%) |
Nov 28, 2016 | 66.60 | 66.68 | 65.50 | 65.55 | 135,827 | -1.31(-1.96%) |
Nov 25, 2016 | 66.40 | 67.54 | 65.14 | 66.86 | 45,155 | +0.78(+1.18%) |
Nov 23, 2016 | 66.08 | 66.08 | 66.08 | 0 | +1.09(+1.68%) | |
Nov 22, 2016 | 65.26 | 65.77 | 64.07 | 64.99 | 148,549 | -0.64(-0.98%) |
Nov 21, 2016 | 66.07 | 66.76 | 64.86 | 65.63 | 201,902 | -1.11(-1.66%) |
Nov 18, 2016 | 67.49 | 67.78 | 66.24 | 66.74 | 195,478 | -0.60(-0.89%) |
Nov 17, 2016 | 64.91 | 67.52 | 64.37 | 67.34 | 203,204 | +2.43(+3.74%) |
Nov 16, 2016 | 63.87 | 65.13 | 63.87 | 64.91 | 135,270 | +0.83(+1.30%) |
Nov 15, 2016 | 62.82 | 64.50 | 62.50 | 64.08 | 184,591 | +1.28(+2.04%) |
Nov 14, 2016 | 63.64 | 64.37 | 62.33 | 62.80 | 206,502 | -0.79(-1.24%) |
Nov 11, 2016 | 60.76 | 63.62 | 59.84 | 63.59 | 300,682 | +2.88(+4.74%) |
Nov 10, 2016 | 59.85 | 60.80 | 59.13 | 60.71 | 253,438 | +1.39(+2.34%) |
Nov 09, 2016 | 58.00 | 59.42 | 57.65 | 59.32 | 212,614 | +0.37(+0.63%) |
Nov 08, 2016 | 58.30 | 59.12 | 58.08 | 58.95 | 137,608 | -0.02(-0.03%) |
Nov 07, 2016 | 58.68 | 59.06 | 57.63 | 58.97 | 249,646 | +1.43(+2.49%) |
Nov 04, 2016 | 55.64 | 61.13 | 53.53 | 57.54 | 1,020,729 | +7.29(+14.51%) |
Nov 03, 2016 | 50.84 | 51.80 | 50.24 | 50.25 | 477,592 | -0.65(-1.28%) |
Nov 02, 2016 | 52.27 | 52.45 | 50.67 | 50.90 | 418,652 | -1.46(-2.79%) |
Nov 01, 2016 | 53.59 | 53.90 | 52.28 | 52.36 | 126,513 | -1.31(-2.44%) |
Oct 31, 2016 | 53.68 | 53.71 | 52.76 | 53.67 | 171,262 | +0.23(+0.43%) |
Oct 28, 2016 | 51.70 | 53.48 | 51.70 | 53.44 | 213,683 | +1.72(+3.33%) |
Oct 27, 2016 | 53.87 | 54.10 | 51.57 | 51.72 | 260,409 | -2.11(-3.92%) |
Oct 26, 2016 | 57.45 | 57.45 | 52.05 | 53.83 | 688,361 | -4.00(-6.92%) |
Oct 25, 2016 | 58.95 | 59.78 | 57.10 | 57.83 | 142,250 | -1.02(-1.73%) |
Oct 24, 2016 | 58.94 | 59.59 | 58.76 | 58.85 | 203,616 | +0.33(+0.56%) |
Oct 21, 2016 | 58.65 | 58.66 | 58.06 | 58.52 | 128,888 | -0.24(-0.41%) |
Oct 20, 2016 | 57.44 | 58.90 | 57.23 | 58.76 | 167,491 | +1.30(+2.26%) |
Oct 19, 2016 | 57.81 | 58.05 | 57.32 | 57.46 | 105,210 | -0.31(-0.54%) |
Oct 18, 2016 | 56.79 | 57.90 | 56.31 | 57.77 | 102,438 | +1.40(+2.48%) |
Oct 17, 2016 | 56.35 | 56.73 | 55.76 | 56.37 | 208,860 | +0.19(+0.34%) |
Oct 14, 2016 | 57.15 | 57.78 | 56.16 | 56.18 | 146,817 | -1.16(-2.02%) |
Oct 13, 2016 | 58.86 | 59.01 | 56.77 | 57.34 | 180,344 | -1.71(-2.90%) |
Oct 12, 2016 | 59.37 | 59.84 | 58.93 | 59.05 | 109,225 | -0.58(-0.97%) |
Oct 11, 2016 | 60.83 | 60.83 | 58.83 | 59.63 | 189,618 | -1.36(-2.23%) |
Oct 10, 2016 | 60.45 | 61.86 | 60.25 | 60.99 | 162,977 | +0.17(+0.28%) |
Oct 07, 2016 | 60.95 | 61.45 | 60.17 | 60.82 | 123,595 | -0.21(-0.34%) |
Oct 06, 2016 | 60.63 | 61.08 | 59.88 | 61.03 | 80,536 | +0.36(+0.59%) |
Oct 05, 2016 | 59.62 | 60.97 | 59.62 | 60.67 | 94,731 | +1.25(+2.10%) |
Oct 04, 2016 | 59.16 | 59.97 | 58.88 | 59.42 | 57,405 | -0.03(-0.05%) |
Oct 03, 2016 | 60.00 | 60.00 | 58.94 | 59.45 | 108,338 | -0.45(-0.75%) |
Sep 30, 2016 | 59.02 | 60.10 | 58.76 | 59.90 | 240,053 | +0.90(+1.53%) |
Sep 29, 2016 | 59.63 | 59.67 | 58.51 | 59.00 | 129,959 | -0.50(-0.84%) |
Sep 28, 2016 | 59.52 | 59.91 | 58.95 | 59.50 | 112,267 | +0.00(+0.00%) |
Sep 27, 2016 | 59.31 | 59.59 | 58.74 | 59.50 | 132,495 | +0.32(+0.54%) |
Sep 26, 2016 | 61.04 | 61.04 | 59.10 | 59.18 | 223,841 | -1.86(-3.05%) |
Sep 23, 2016 | 60.75 | 61.87 | 60.70 | 61.04 | 155,070 | +0.25(+0.41%) |
Sep 22, 2016 | 60.00 | 61.11 | 59.28 | 60.79 | 175,397 | +0.59(+0.98%) |
Sep 21, 2016 | 59.91 | 60.71 | 59.19 | 60.20 | 155,886 | +0.47(+0.79%) |
Sep 20, 2016 | 60.11 | 60.27 | 59.52 | 59.73 | 111,089 | -0.01(-0.02%) |
Sep 19, 2016 | 59.98 | 60.95 | 59.57 | 59.74 | 133,357 | -0.47(-0.78%) |
Sep 16, 2016 | 59.59 | 60.33 | 59.09 | 60.21 | 355,835 | +0.85(+1.43%) |
Sep 15, 2016 | 57.36 | 59.37 | 57.11 | 59.36 | 167,723 | +1.74(+3.02%) |
Sep 14, 2016 | 57.27 | 58.20 | 57.15 | 57.62 | 107,406 | +0.59(+1.03%) |
Sep 13, 2016 | 58.88 | 59.17 | 56.42 | 57.03 | 234,971 | -1.96(-3.32%) |
Sep 12, 2016 | 57.61 | 59.30 | 57.57 | 58.99 | 149,159 | +0.99(+1.71%) |
Sep 09, 2016 | 59.95 | 60.71 | 57.94 | 58.00 | 255,035 | -1.60(-2.68%) |
Sep 08, 2016 | 59.59 | 60.07 | 59.20 | 59.60 | 132,066 | -0.01(-0.02%) |
Sep 07, 2016 | 58.76 | 59.90 | 58.36 | 59.61 | 200,628 | +0.86(+1.46%) |
Sep 06, 2016 | 58.18 | 58.76 | 57.58 | 58.75 | 182,387 | +0.64(+1.10%) |
Sep 02, 2016 | 58.10 | 58.11 | 58.11 | 58.11 | 121,800 | +0.16(+0.28%) |
Sep 01, 2016 | 57.96 | 58.29 | 57.36 | 57.95 | 111,979 | -0.07(-0.12%) |
Aug 31, 2016 | 58.40 | 58.40 | 57.52 | 58.02 | 147,403 | -0.44(-0.75%) |
Aug 30, 2016 | 58.36 | 59.00 | 58.10 | 58.46 | 129,456 | +0.11(+0.19%) |
Aug 29, 2016 | 57.47 | 58.98 | 57.47 | 58.35 | 163,055 | +0.84(+1.46%) |
Aug 26, 2016 | 57.62 | 57.91 | 57.25 | 57.51 | 121,753 | -0.16(-0.28%) |
Aug 25, 2016 | 57.41 | 58.40 | 57.12 | 57.67 | 219,888 | +0.13(+0.23%) |
Aug 24, 2016 | 58.11 | 58.28 | 57.28 | 57.54 | 209,581 | -0.56(-0.96%) |
Aug 23, 2016 | 57.00 | 58.49 | 56.72 | 58.10 | 332,807 | +1.43(+2.52%) |
Aug 22, 2016 | 56.61 | 57.44 | 55.76 | 56.67 | 120,092 | -0.35(-0.61%) |
Aug 19, 2016 | 56.65 | 57.04 | 56.30 | 57.02 | 165,398 | +0.28(+0.49%) |
Aug 18, 2016 | 55.95 | 57.25 | 54.69 | 56.74 | 132,737 | +0.62(+1.10%) |
Aug 17, 2016 | 57.29 | 57.44 | 55.25 | 56.12 | 208,869 | -0.59(-1.04%) |
Aug 16, 2016 | 57.69 | 57.79 | 56.58 | 56.71 | 313,517 | -0.91(-1.58%) |
Aug 15, 2016 | 56.71 | 57.79 | 56.71 | 57.62 | 210,620 | +0.75(+1.32%) |
Aug 12, 2016 | 56.26 | 56.97 | 56.26 | 56.87 | 104,443 | +0.15(+0.26%) |
Aug 11, 2016 | 56.72 | 57.22 | 55.75 | 56.72 | 168,301 | -0.35(-0.61%) |
Aug 10, 2016 | 58.37 | 58.41 | 56.59 | 57.07 | 140,582 | -1.28(-2.19%) |
Aug 09, 2016 | 54.75 | 58.78 | 54.75 | 58.35 | 463,332 | +3.57(+6.52%) |
Aug 08, 2016 | 53.83 | 54.88 | 53.59 | 54.78 | 170,921 | +0.94(+1.75%) |
Aug 05, 2016 | 52.59 | 54.50 | 50.11 | 53.84 | 360,291 | +0.06(+0.11%) |
Aug 04, 2016 | 53.36 | 54.85 | 52.97 | 53.78 | 253,931 | +0.40(+0.75%) |
Aug 03, 2016 | 52.53 | 53.47 | 51.80 | 53.38 | 197,009 | +0.64(+1.21%) |
Aug 02, 2016 | 52.78 | 53.70 | 52.35 | 52.74 | 204,076 | -0.26(-0.49%) |