Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 49.49 | 50.87 | 49.42 | 50.78 | 917,469 | +1.28(+2.59%) |
Aug 30, 2017 | 49.09 | 49.85 | 49.02 | 49.50 | 379,871 | +0.34(+0.69%) |
Aug 29, 2017 | 49.69 | 49.77 | 48.96 | 49.16 | 746,045 | -0.96(-1.92%) |
Aug 28, 2017 | 50.62 | 50.62 | 49.96 | 50.12 | 715,407 | -0.30(-0.60%) |
Aug 25, 2017 | 50.35 | 50.85 | 49.84 | 50.42 | 589,872 | -0.07(-0.14%) |
Aug 24, 2017 | 50.31 | 50.61 | 50.25 | 50.49 | 745,843 | +0.28(+0.56%) |
Aug 23, 2017 | 49.87 | 50.73 | 49.48 | 50.21 | 457,484 | +0.16(+0.32%) |
Aug 22, 2017 | 50.74 | 50.94 | 50.02 | 50.05 | 634,766 | -0.63(-1.24%) |
Aug 21, 2017 | 51.05 | 51.20 | 50.50 | 50.68 | 476,823 | -0.22(-0.43%) |
Aug 18, 2017 | 50.88 | 51.32 | 50.42 | 50.90 | 701,043 | -0.02(-0.04%) |
Aug 17, 2017 | 51.52 | 51.64 | 50.92 | 50.92 | 452,933 | -0.64(-1.24%) |
Aug 16, 2017 | 51.59 | 51.85 | 51.49 | 51.56 | 367,591 | -0.04(-0.08%) |
Aug 15, 2017 | 51.65 | 51.86 | 51.48 | 51.60 | 543,723 | -0.02(-0.04%) |
Aug 14, 2017 | 52.14 | 52.24 | 51.55 | 51.62 | 670,270 | -0.29(-0.56%) |
Aug 11, 2017 | 51.78 | 52.36 | 51.51 | 51.91 | 530,353 | +0.25(+0.48%) |
Aug 10, 2017 | 52.32 | 52.75 | 51.21 | 51.66 | 747,592 | -0.72(-1.37%) |
Aug 09, 2017 | 52.95 | 53.15 | 52.22 | 52.38 | 482,019 | -0.64(-1.21%) |
Aug 08, 2017 | 53.91 | 54.14 | 52.73 | 53.02 | 709,987 | -1.11(-2.05%) |
Aug 07, 2017 | 53.78 | 54.21 | 53.60 | 54.13 | 489,394 | +0.36(+0.67%) |
Aug 04, 2017 | 53.92 | 53.47 | 53.77 | 407,993 | -0.15(-0.28%) | |
Aug 03, 2017 | 54.22 | 54.35 | 53.81 | 53.92 | 386,469 | -0.12(-0.22%) |
Aug 02, 2017 | 54.27 | 54.67 | 53.42 | 54.04 | 580,607 | -0.41(-0.75%) |
Aug 01, 2017 | 54.91 | 55.14 | 54.21 | 54.45 | 985,101 | +0.04(+0.07%) |
Jul 31, 2017 | 55.50 | 55.60 | 54.32 | 54.41 | 1,090,924 | -0.81(-1.47%) |
Jul 28, 2017 | 54.68 | 55.39 | 54.54 | 55.22 | 1,106,557 | +0.32(+0.58%) |
Jul 27, 2017 | 58.43 | 58.43 | 54.59 | 54.90 | 2,410,504 | -2.67(-4.64%) |
Jul 26, 2017 | 57.71 | 58.28 | 57.47 | 57.57 | 628,814 | -0.42(-0.72%) |
Jul 25, 2017 | 58.82 | 58.91 | 57.43 | 57.99 | 764,045 | -0.64(-1.09%) |
Jul 24, 2017 | 57.62 | 58.83 | 57.35 | 58.63 | 817,014 | +0.90(+1.56%) |
Jul 21, 2017 | 57.50 | 58.05 | 57.16 | 57.73 | 706,667 | +0.20(+0.35%) |
Jul 20, 2017 | 57.95 | 57.29 | 57.53 | 676,967 | -0.09(-0.16%) | |
Jul 19, 2017 | 58.12 | 58.89 | 57.41 | 57.62 | 906,740 | -0.39(-0.67%) |
Jul 18, 2017 | 59.56 | 59.57 | 57.91 | 58.01 | 712,831 | -1.65(-2.77%) |
Jul 17, 2017 | 59.02 | 60.86 | 59.02 | 59.66 | 935,606 | +0.80(+1.36%) |
Jul 14, 2017 | 58.75 | 59.63 | 58.47 | 58.86 | 543,827 | +0.07(+0.12%) |
Jul 13, 2017 | 58.03 | 59.21 | 57.17 | 58.79 | 635,854 | +0.92(+1.59%) |
Jul 12, 2017 | 57.69 | 58.32 | 57.47 | 57.87 | 431,036 | +0.45(+0.78%) |
Jul 11, 2017 | 58.05 | 58.40 | 57.29 | 57.42 | 637,670 | -0.68(-1.17%) |
Jul 10, 2017 | 59.56 | 59.56 | 58.05 | 58.10 | 748,651 | -1.43(-2.40%) |
Jul 07, 2017 | 59.85 | 60.15 | 58.87 | 59.53 | 575,312 | +0.06(+0.10%) |
Jul 06, 2017 | 60.18 | 60.18 | 59.05 | 59.47 | 1,555,840 | -0.98(-1.62%) |
Jul 05, 2017 | 58.55 | 61.31 | 58.37 | 60.45 | 1,112,519 | +1.75(+2.98%) |
Jul 03, 2017 | 58.11 | 59.31 | 58.00 | 58.70 | 512,053 | +0.73(+1.26%) |
Jun 30, 2017 | 56.34 | 58.57 | 56.34 | 57.97 | 801,822 | +0.05(+0.09%) |
Jun 29, 2017 | 57.94 | 58.31 | 57.19 | 57.92 | 691,163 | -0.24(-0.41%) |
Jun 28, 2017 | 57.51 | 58.32 | 57.07 | 58.16 | 537,921 | +1.04(+1.82%) |
Jun 27, 2017 | 58.34 | 58.84 | 57.05 | 57.12 | 771,441 | -1.18(-2.02%) |
Jun 26, 2017 | 58.39 | 58.76 | 57.03 | 58.30 | 781,836 | -0.17(-0.29%) |
Jun 23, 2017 | 57.56 | 58.47 | 992,352 | -0.21(-0.36%) | ||
Jun 22, 2017 | 57.85 | 59.28 | 57.45 | 58.68 | 684,244 | +1.02(+1.77%) |
Jun 21, 2017 | 57.11 | 58.45 | 56.97 | 57.66 | 799,981 | +0.48(+0.84%) |
Jun 20, 2017 | 57.40 | 58.47 | 56.89 | 57.18 | 1,222,777 | -0.33(-0.57%) |
Jun 19, 2017 | 57.15 | 57.55 | 56.66 | 57.51 | 1,136,451 | +0.36(+0.63%) |
Jun 16, 2017 | 58.45 | 58.45 | 55.62 | 57.15 | 1,494,196 | -1.18(-2.02%) |
Jun 15, 2017 | 58.94 | 59.22 | 58.14 | 58.33 | 677,585 | -1.14(-1.92%) |
Jun 14, 2017 | 58.89 | 59.77 | 58.20 | 59.47 | 630,961 | +0.86(+1.47%) |
Jun 13, 2017 | 58.18 | 58.65 | 57.29 | 58.61 | 1,108,812 | -0.86(-1.45%) |
Jun 12, 2017 | 60.59 | 60.87 | 58.65 | 59.47 | 1,049,189 | -2.19(-3.55%) |
Jun 09, 2017 | 60.47 | 63.40 | 59.55 | 61.66 | 1,528,393 | +1.35(+2.24%) |
Jun 08, 2017 | 59.77 | 60.65 | 59.17 | 60.31 | 717,147 | +0.74(+1.24%) |
Jun 07, 2017 | 59.03 | 59.72 | 58.56 | 59.57 | 524,250 | +0.58(+0.98%) |
Jun 06, 2017 | 57.96 | 59.55 | 57.60 | 58.99 | 767,662 | +0.97(+1.67%) |
Jun 05, 2017 | 59.59 | 59.75 | 57.41 | 58.02 | 1,682,156 | -1.36(-2.29%) |
Jun 02, 2017 | 59.79 | 59.98 | 59.20 | 59.38 | 697,347 | -0.17(-0.29%) |
Jun 01, 2017 | 57.49 | 59.90 | 56.80 | 59.55 | 727,442 | +1.79(+3.10%) |
May 31, 2017 | 57.78 | 58.19 | 57.42 | 57.76 | 1,068,006 | +0.06(+0.10%) |
May 30, 2017 | 57.69 | 58.20 | 57.41 | 57.70 | 674,386 | +0.00(+0.00%) |
May 26, 2017 | 57.99 | 58.61 | 57.50 | 57.70 | 571,086 | -0.24(-0.41%) |
May 25, 2017 | 58.68 | 58.68 | 57.69 | 57.94 | 937,507 | -0.31(-0.53%) |
May 24, 2017 | 57.72 | 58.33 | 57.12 | 58.25 | 867,865 | +0.54(+0.94%) |
May 23, 2017 | 58.32 | 58.65 | 57.58 | 57.71 | 821,826 | -0.61(-1.05%) |
May 22, 2017 | 57.95 | 58.37 | 57.62 | 58.32 | 541,990 | +0.41(+0.71%) |
May 19, 2017 | 57.35 | 58.20 | 57.05 | 57.91 | 728,646 | -0.02(-0.03%) |
May 18, 2017 | 57.19 | 59.00 | 56.75 | 57.93 | 743,771 | +0.71(+1.24%) |
May 17, 2017 | 59.74 | 59.74 | 56.85 | 57.22 | 1,001,545 | -3.25(-5.37%) |
May 16, 2017 | 59.34 | 60.56 | 59.19 | 60.47 | 745,159 | +1.38(+2.34%) |
May 15, 2017 | 58.20 | 59.28 | 58.03 | 59.09 | 645,758 | +0.68(+1.16%) |
May 12, 2017 | 57.14 | 58.56 | 56.77 | 58.41 | 426,356 | +1.03(+1.80%) |
May 11, 2017 | 57.30 | 57.46 | 56.69 | 57.38 | 810,507 | -0.34(-0.59%) |
May 10, 2017 | 57.14 | 57.81 | 56.54 | 57.72 | 729,911 | +0.38(+0.66%) |
May 09, 2017 | 57.52 | 57.75 | 56.72 | 57.34 | 810,639 | +0.14(+0.24%) |
May 08, 2017 | 59.53 | 59.53 | 57.08 | 57.20 | 875,389 | -2.49(-4.17%) |
May 05, 2017 | 60.37 | 60.79 | 58.76 | 59.69 | 853,617 | -0.72(-1.19%) |
May 04, 2017 | 59.00 | 60.50 | 58.91 | 60.41 | 842,388 | +1.51(+2.56%) |
May 03, 2017 | 58.16 | 59.00 | 57.80 | 58.90 | 1,006,731 | +0.39(+0.67%) |
May 02, 2017 | 59.57 | 60.08 | 58.20 | 58.51 | 801,988 | -0.83(-1.40%) |
May 01, 2017 | 58.74 | 60.24 | 58.17 | 59.34 | 1,016,289 | +1.09(+1.87%) |
Apr 28, 2017 | 56.55 | 59.09 | 56.11 | 58.25 | 1,279,560 | +1.95(+3.46%) |
Apr 27, 2017 | 56.55 | 57.45 | 53.64 | 56.30 | 1,130,662 | -0.83(-1.45%) |
Apr 26, 2017 | 57.22 | 57.91 | 56.19 | 57.13 | 560,142 | +0.13(+0.23%) |
Apr 25, 2017 | 56.93 | 58.21 | 56.87 | 57.00 | 967,245 | +0.27(+0.48%) |
Apr 24, 2017 | 57.33 | 57.33 | 55.98 | 56.73 | 864,520 | +0.16(+0.28%) |
Apr 21, 2017 | 56.74 | 57.30 | 56.07 | 56.57 | 738,838 | -0.16(-0.28%) |
Apr 20, 2017 | 56.57 | 56.91 | 55.76 | 56.73 | 429,555 | +0.28(+0.50%) |
Apr 19, 2017 | 55.99 | 56.87 | 55.53 | 56.45 | 536,718 | +0.55(+0.98%) |
Apr 18, 2017 | 56.36 | 56.52 | 55.06 | 55.90 | 805,111 | -0.94(-1.65%) |
Apr 17, 2017 | 56.99 | 57.37 | 56.17 | 56.84 | 583,059 | -0.32(-0.56%) |
Apr 13, 2017 | 56.74 | 57.79 | 56.69 | 57.16 | 829,611 | +0.21(+0.37%) |
Apr 12, 2017 | 56.97 | 57.70 | 56.80 | 56.95 | 481,077 | -0.03(-0.05%) |
Apr 11, 2017 | 58.44 | 58.44 | 56.64 | 56.98 | 934,681 | -1.19(-2.05%) |
Apr 10, 2017 | 58.70 | 58.70 | 57.76 | 58.17 | 427,995 | -0.52(-0.89%) |
Apr 07, 2017 | 57.52 | 58.73 | 57.04 | 58.69 | 598,826 | +1.15(+2.00%) |
Apr 06, 2017 | 57.82 | 57.84 | 56.61 | 57.54 | 516,096 | -0.18(-0.31%) |
Apr 05, 2017 | 58.92 | 59.90 | 57.45 | 57.72 | 955,594 | -1.03(-1.75%) |
Apr 04, 2017 | 57.59 | 58.77 | 57.43 | 58.75 | 1,064,178 | +1.33(+2.32%) |
Apr 03, 2017 | 58.31 | 59.39 | 57.04 | 57.42 | 1,062,711 | -1.08(-1.85%) |
Mar 31, 2017 | 59.40 | 61.80 | 56.20 | 58.50 | 2,262,220 | -0.44(-0.75%) |
Mar 30, 2017 | 59.40 | 59.77 | 58.86 | 58.94 | 343,658 | -0.81(-1.36%) |
Mar 29, 2017 | 59.43 | 60.73 | 58.77 | 59.75 | 502,347 | +0.37(+0.62%) |
Mar 28, 2017 | 59.45 | 59.65 | 58.43 | 59.38 | 631,575 | +0.03(+0.05%) |
Mar 27, 2017 | 58.40 | 59.58 | 57.56 | 59.35 | 804,548 | +0.47(+0.80%) |
Mar 24, 2017 | 59.03 | 59.80 | 58.13 | 58.88 | 789,391 | +0.20(+0.34%) |
Mar 23, 2017 | 59.06 | 60.10 | 58.50 | 58.68 | 685,591 | -0.75(-1.26%) |
Mar 22, 2017 | 57.50 | 59.50 | 57.50 | 59.43 | 656,342 | +2.07(+3.61%) |
Mar 21, 2017 | 60.06 | 60.32 | 57.01 | 57.36 | 1,236,116 | -2.32(-3.89%) |
Mar 20, 2017 | 59.01 | 60.12 | 59.01 | 59.68 | 624,876 | +0.37(+0.62%) |
Mar 17, 2017 | 59.34 | 59.62 | 58.60 | 59.31 | 1,000,372 | +0.33(+0.56%) |
Mar 16, 2017 | 57.60 | 59.00 | 57.11 | 58.98 | 836,572 | +1.36(+2.36%) |
Mar 15, 2017 | 55.65 | 57.88 | 55.62 | 57.62 | 961,551 | +1.96(+3.52%) |
Mar 14, 2017 | 55.48 | 55.91 | 54.30 | 55.66 | 590,368 | +0.11(+0.20%) |
Mar 13, 2017 | 57.50 | 57.92 | 55.34 | 55.55 | 815,975 | -1.67(-2.92%) |
Mar 10, 2017 | 57.16 | 58.18 | 56.34 | 57.22 | 703,154 | +0.14(+0.25%) |
Mar 09, 2017 | 57.15 | 57.67 | 55.99 | 57.08 | 870,141 | -0.32(-0.56%) |
Mar 08, 2017 | 59.01 | 59.69 | 57.27 | 57.40 | 1,198,804 | -1.40(-2.38%) |
Mar 07, 2017 | 59.40 | 59.97 | 58.38 | 58.80 | 746,194 | -1.40(-2.33%) |
Mar 06, 2017 | 60.97 | 61.02 | 59.93 | 60.20 | 568,410 | -0.77(-1.26%) |
Mar 03, 2017 | 60.62 | 61.70 | 60.22 | 60.97 | 893,725 | -0.19(-0.31%) |
Mar 02, 2017 | 59.46 | 62.50 | 59.08 | 61.16 | 1,586,409 | +1.45(+2.43%) |
Mar 01, 2017 | 57.06 | 59.88 | 56.49 | 59.71 | 1,504,422 | +3.21(+5.68%) |
Feb 28, 2017 | 55.19 | 57.10 | 53.44 | 56.50 | 1,423,411 | +1.10(+1.99%) |
Feb 27, 2017 | 53.06 | 55.47 | 52.54 | 55.40 | 1,352,735 | +2.42(+4.57%) |
Feb 24, 2017 | 52.20 | 52.98 | 51.51 | 52.98 | 548,143 | +0.41(+0.78%) |
Feb 23, 2017 | 52.91 | 53.20 | 51.84 | 52.57 | 776,962 | -0.72(-1.35%) |
Feb 22, 2017 | 54.01 | 54.34 | 53.14 | 53.29 | 772,404 | -0.90(-1.66%) |
Feb 21, 2017 | 54.57 | 54.70 | 54.08 | 54.19 | 924,086 | -0.38(-0.70%) |
Feb 17, 2017 | 54.57 | 54.57 | 54.57 | 0 | -0.98(-1.76%) | |
Feb 16, 2017 | 56.82 | 57.28 | 55.14 | 55.55 | 985,854 | -1.34(-2.36%) |
Feb 15, 2017 | 58.17 | 58.81 | 55.48 | 56.89 | 1,658,897 | -0.32(-0.56%) |
Feb 14, 2017 | 54.40 | 57.72 | 53.04 | 57.21 | 1,284,449 | +2.41(+4.40%) |
Feb 13, 2017 | 55.21 | 55.74 | 54.49 | 54.80 | 891,832 | -0.31(-0.56%) |
Feb 10, 2017 | 54.39 | 55.72 | 54.34 | 55.11 | 1,160,610 | +0.64(+1.17%) |
Feb 09, 2017 | 54.43 | 55.40 | 53.98 | 54.47 | 510,153 | -0.03(-0.06%) |
Feb 08, 2017 | 54.46 | 55.02 | 53.97 | 54.50 | 523,571 | -0.27(-0.49%) |
Feb 07, 2017 | 55.36 | 55.63 | 54.41 | 54.77 | 506,766 | -0.58(-1.05%) |
Feb 06, 2017 | 54.84 | 55.46 | 54.72 | 55.35 | 333,803 | +0.40(+0.73%) |
Feb 03, 2017 | 55.43 | 55.43 | 53.90 | 54.95 | 630,091 | -0.28(-0.51%) |
Feb 02, 2017 | 54.56 | 55.48 | 53.69 | 55.23 | 805,474 | +0.53(+0.97%) |
Feb 01, 2017 | 54.45 | 54.45 | 52.79 | 54.70 | 1,268,003 | +0.59(+1.09%) |
Jan 31, 2017 | 51.98 | 54.30 | 51.08 | 54.11 | 1,329,144 | +1.85(+3.54%) |
Jan 30, 2017 | 54.00 | 54.11 | 51.56 | 52.26 | 1,074,640 | -2.08(-3.83%) |
Jan 27, 2017 | 54.95 | 55.02 | 54.12 | 54.34 | 551,185 | -0.51(-0.93%) |
Jan 26, 2017 | 55.25 | 56.40 | 54.72 | 54.85 | 612,627 | -0.81(-1.46%) |
Jan 25, 2017 | 55.85 | 56.00 | 55.02 | 55.66 | 578,345 | -0.05(-0.09%) |
Jan 24, 2017 | 55.70 | 55.74 | 54.37 | 55.71 | 733,181 | -0.03(-0.05%) |
Jan 23, 2017 | 55.94 | 56.50 | 55.04 | 55.74 | 465,604 | -0.24(-0.43%) |
Jan 20, 2017 | 56.06 | 56.32 | 55.14 | 55.98 | 756,023 | -0.10(-0.18%) |
Jan 19, 2017 | 56.04 | 56.43 | 55.65 | 56.08 | 766,084 | +0.25(+0.45%) |
Jan 18, 2017 | 54.89 | 56.01 | 54.48 | 55.83 | 661,877 | +1.27(+2.33%) |
Jan 17, 2017 | 54.96 | 55.45 | 54.04 | 54.56 | 734,329 | -0.90(-1.62%) |
Jan 13, 2017 | 55.46 | 55.46 | 55.46 | 0 | +0.81(+1.48%) | |
Jan 12, 2017 | 54.12 | 55.38 | 53.53 | 54.65 | 816,213 | +0.05(+0.09%) |
Jan 11, 2017 | 58.28 | 59.00 | 53.69 | 54.60 | 2,012,388 | -3.89(-6.65%) |
Jan 10, 2017 | 60.19 | 60.54 | 58.41 | 58.49 | 793,115 | -1.43(-2.39%) |
Jan 09, 2017 | 60.27 | 60.69 | 58.80 | 59.92 | 791,361 | +0.28(+0.47%) |
Jan 06, 2017 | 59.34 | 60.47 | 59.27 | 59.64 | 575,144 | +0.40(+0.68%) |
Jan 05, 2017 | 59.91 | 60.29 | 58.54 | 59.24 | 690,905 | -0.66(-1.10%) |
Jan 04, 2017 | 56.38 | 60.07 | 56.36 | 59.90 | 1,183,767 | +3.80(+6.77%) |
Jan 03, 2017 | 55.40 | 56.70 | 54.97 | 56.10 | 705,130 | +0.52(+0.94%) |
Dec 30, 2016 | 55.58 | 55.58 | 55.58 | 0 | +0.28(+0.51%) | |
Dec 29, 2016 | 55.41 | 55.76 | 54.85 | 55.30 | 367,424 | +0.11(+0.20%) |
Dec 28, 2016 | 56.80 | 56.80 | 55.15 | 55.19 | 421,055 | -1.58(-2.78%) |
Dec 27, 2016 | 57.54 | 58.20 | 56.67 | 56.77 | 400,901 | -1.22(-2.10%) |
Dec 23, 2016 | 57.99 | 57.99 | 57.99 | 0 | +1.68(+2.98%) | |
Dec 22, 2016 | 56.91 | 57.34 | 56.07 | 56.31 | 383,250 | -0.54(-0.95%) |
Dec 21, 2016 | 56.76 | 57.72 | 56.16 | 56.85 | 791,164 | +0.10(+0.18%) |
Dec 20, 2016 | 55.90 | 57.00 | 55.86 | 56.75 | 1,061,892 | +0.78(+1.39%) |
Dec 19, 2016 | 56.48 | 56.88 | 55.70 | 55.97 | 595,394 | -0.54(-0.96%) |
Dec 16, 2016 | 57.82 | 58.31 | 55.88 | 56.51 | 926,400 | -1.07(-1.86%) |
Dec 15, 2016 | 55.35 | 57.77 | 55.01 | 57.58 | 841,193 | +2.55(+4.63%) |
Dec 14, 2016 | 54.44 | 55.50 | 54.20 | 55.03 | 821,205 | +0.59(+1.08%) |
Dec 13, 2016 | 54.79 | 55.71 | 54.28 | 54.44 | 793,467 | -0.70(-1.27%) |
Dec 12, 2016 | 55.00 | 55.75 | 54.60 | 55.14 | 701,477 | -0.33(-0.59%) |
Dec 09, 2016 | 56.19 | 57.28 | 55.44 | 55.47 | 630,599 | -0.28(-0.50%) |
Dec 08, 2016 | 55.50 | 56.09 | 55.18 | 55.75 | 903,393 | +0.20(+0.36%) |
Dec 07, 2016 | 57.00 | 57.50 | 54.60 | 55.55 | 1,509,640 | -2.72(-4.67%) |
Dec 06, 2016 | 56.28 | 58.34 | 55.92 | 58.27 | 713,611 | +2.06(+3.66%) |
Dec 05, 2016 | 56.71 | 56.78 | 55.52 | 56.21 | 1,144,859 | -0.04(-0.07%) |
Dec 02, 2016 | 54.87 | 56.73 | 54.37 | 56.25 | 892,820 | +1.36(+2.48%) |
Dec 01, 2016 | 56.62 | 57.37 | 54.77 | 54.89 | 1,141,745 | -1.94(-3.41%) |
Nov 30, 2016 | 57.93 | 58.75 | 56.57 | 56.83 | 1,390,825 | -1.24(-2.14%) |
Nov 29, 2016 | 57.82 | 58.27 | 56.33 | 58.07 | 914,567 | +0.30(+0.52%) |
Nov 28, 2016 | 58.50 | 58.65 | 57.61 | 57.77 | 567,823 | -1.12(-1.90%) |
Nov 25, 2016 | 59.33 | 59.33 | 58.31 | 58.89 | 308,936 | -0.11(-0.19%) |
Nov 23, 2016 | 59.00 | 59.00 | 59.00 | 0 | +0.66(+1.13%) | |
Nov 22, 2016 | 59.20 | 59.86 | 58.08 | 58.34 | 950,789 | -0.86(-1.45%) |
Nov 21, 2016 | 58.06 | 59.34 | 57.97 | 59.20 | 943,512 | +0.76(+1.30%) |
Nov 18, 2016 | 59.39 | 59.51 | 58.37 | 58.44 | 630,252 | -1.06(-1.78%) |
Nov 17, 2016 | 58.94 | 59.28 | 58.26 | 59.50 | 761,593 | +1.08(+1.85%) |
Nov 16, 2016 | 59.12 | 59.20 | 57.84 | 58.42 | 850,469 | -0.98(-1.65%) |
Nov 15, 2016 | 58.67 | 59.84 | 58.02 | 59.40 | 797,043 | +0.38(+0.64%) |
Nov 14, 2016 | 58.48 | 59.10 | 56.54 | 59.02 | 1,476,536 | +0.51(+0.87%) |
Nov 11, 2016 | 58.19 | 59.11 | 57.56 | 58.51 | 1,182,253 | -0.56(-0.95%) |
Nov 10, 2016 | 59.01 | 60.74 | 58.28 | 59.07 | 1,272,510 | +1.06(+1.83%) |
Nov 09, 2016 | 55.00 | 58.59 | 54.63 | 58.01 | 2,693,839 | +4.16(+7.73%) |
Nov 08, 2016 | 53.36 | 54.23 | 52.58 | 53.85 | 1,116,849 | -0.12(-0.22%) |
Nov 07, 2016 | 52.76 | 54.38 | 52.60 | 53.97 | 1,119,790 | +2.01(+3.87%) |
Nov 04, 2016 | 51.26 | 52.45 | 51.04 | 51.96 | 1,080,879 | +0.83(+1.62%) |
Nov 03, 2016 | 52.34 | 53.05 | 50.95 | 51.13 | 1,462,046 | -1.15(-2.20%) |
Nov 02, 2016 | 50.10 | 54.28 | 50.00 | 52.28 | 1,611,281 | +0.40(+0.77%) |
Nov 01, 2016 | 50.31 | 52.57 | 50.23 | 51.88 | 1,558,389 | +1.47(+2.92%) |
Oct 31, 2016 | 51.30 | 51.94 | 50.35 | 50.41 | 899,516 | -0.60(-1.18%) |
Oct 28, 2016 | 51.21 | 52.57 | 50.47 | 51.01 | 1,080,351 | -0.71(-1.37%) |
Oct 27, 2016 | 53.34 | 54.24 | 51.60 | 51.72 | 1,214,377 | -1.52(-2.85%) |
Oct 26, 2016 | 54.41 | 55.73 | 52.68 | 53.24 | 1,813,131 | -1.22(-2.24%) |
Oct 25, 2016 | 56.49 | 56.71 | 53.63 | 54.46 | 1,935,370 | -2.23(-3.93%) |
Oct 24, 2016 | 56.18 | 57.12 | 54.92 | 56.69 | 2,200,636 | +1.07(+1.92%) |
Oct 21, 2016 | 57.03 | 59.40 | 54.80 | 55.62 | 14,323,147 | +12.11(+27.83%) |
Oct 20, 2016 | 43.01 | 43.60 | 42.75 | 43.51 | 3,066,419 | +0.65(+1.52%) |
Oct 19, 2016 | 43.50 | 43.65 | 42.64 | 42.86 | 644,629 | -0.64(-1.47%) |
Oct 18, 2016 | 43.16 | 43.99 | 42.82 | 43.50 | 564,627 | +1.13(+2.67%) |
Oct 17, 2016 | 42.40 | 43.20 | 41.93 | 42.37 | 477,420 | +0.07(+0.17%) |
Oct 14, 2016 | 44.23 | 44.62 | 42.26 | 42.30 | 926,449 | -1.57(-3.58%) |
Oct 13, 2016 | 43.35 | 44.55 | 43.06 | 43.87 | 638,224 | +0.22(+0.50%) |
Oct 12, 2016 | 45.19 | 46.08 | 43.52 | 43.65 | 751,935 | -1.02(-2.28%) |
Oct 11, 2016 | 46.16 | 46.72 | 44.23 | 44.67 | 602,110 | -1.82(-3.91%) |
Oct 10, 2016 | 46.23 | 46.87 | 46.09 | 46.49 | 576,671 | +0.78(+1.71%) |
Oct 07, 2016 | 45.06 | 45.80 | 44.88 | 45.71 | 696,444 | +0.50(+1.11%) |
Oct 06, 2016 | 45.98 | 46.03 | 44.93 | 45.21 | 702,142 | -1.22(-2.63%) |
Oct 05, 2016 | 46.04 | 46.77 | 45.72 | 46.43 | 662,838 | +0.28(+0.61%) |
Oct 04, 2016 | 47.42 | 47.49 | 45.60 | 46.15 | 624,587 | -0.79(-1.68%) |
Oct 03, 2016 | 47.12 | 47.53 | 46.53 | 46.94 | 652,756 | -0.09(-0.19%) |
Sep 30, 2016 | 47.16 | 47.22 | 46.11 | 47.03 | 682,371 | +0.32(+0.69%) |
Sep 29, 2016 | 48.65 | 48.95 | 46.57 | 46.71 | 766,505 | -2.10(-4.30%) |
Sep 28, 2016 | 49.78 | 50.27 | 48.28 | 48.81 | 665,812 | -0.98(-1.97%) |
Sep 27, 2016 | 49.41 | 50.08 | 48.60 | 49.79 | 1,038,664 | +1.21(+2.49%) |
Sep 26, 2016 | 49.50 | 49.67 | 48.34 | 48.58 | 643,906 | -1.00(-2.02%) |
Sep 23, 2016 | 51.21 | 51.39 | 49.51 | 49.58 | 1,053,334 | -1.42(-2.78%) |
Sep 22, 2016 | 50.50 | 51.35 | 50.20 | 51.00 | 560,677 | +0.52(+1.03%) |
Sep 21, 2016 | 49.94 | 50.88 | 49.13 | 50.48 | 688,151 | +0.71(+1.43%) |
Sep 20, 2016 | 50.18 | 50.23 | 49.31 | 49.77 | 1,015,835 | +0.08(+0.16%) |
Sep 19, 2016 | 50.24 | 50.73 | 49.11 | 49.69 | 740,325 | +0.17(+0.34%) |
Sep 16, 2016 | 47.97 | 50.20 | 47.78 | 49.52 | 2,104,167 | +1.18(+2.44%) |
Sep 15, 2016 | 47.67 | 48.45 | 46.86 | 48.34 | 593,712 | +0.69(+1.45%) |
Sep 14, 2016 | 47.29 | 48.32 | 46.98 | 47.65 | 1,048,026 | +0.49(+1.04%) |
Sep 13, 2016 | 47.29 | 47.47 | 46.08 | 47.16 | 608,148 | -0.58(-1.21%) |
Sep 12, 2016 | 44.92 | 47.86 | 44.75 | 47.74 | 710,808 | +2.36(+5.20%) |
Sep 09, 2016 | 46.76 | 47.10 | 45.36 | 45.38 | 886,572 | -2.04(-4.30%) |
Sep 08, 2016 | 47.55 | 47.93 | 47.17 | 47.42 | 729,980 | -0.18(-0.38%) |
Sep 07, 2016 | 46.62 | 47.85 | 46.47 | 47.60 | 856,072 | +0.88(+1.88%) |
Sep 06, 2016 | 45.38 | 46.76 | 45.20 | 46.72 | 1,173,606 | +1.60(+3.55%) |
Sep 02, 2016 | 45.17 | 45.12 | 45.12 | 45.12 | 976,400 | +0.38(+0.85%) |