Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 61.13 | 61.34 | 60.74 | 61.16 | 742,891 | +0.28(+0.45%) |
Jun 29, 2017 | 61.76 | 61.76 | 60.21 | 60.88 | 958,530 | -1.00(-1.61%) |
Jun 28, 2017 | 61.79 | 62.08 | 61.26 | 61.88 | 655,395 | +0.41(+0.66%) |
Jun 27, 2017 | 61.53 | 61.71 | 60.87 | 61.47 | 499,871 | +0.19(+0.31%) |
Jun 26, 2017 | 61.79 | 62.03 | 61.05 | 61.28 | 598,865 | -0.28(-0.46%) |
Jun 23, 2017 | 61.83 | 61.98 | 61.42 | 61.56 | 778,282 | -0.26(-0.41%) |
Jun 22, 2017 | 62.02 | 62.14 | 61.15 | 61.82 | 783,897 | -0.04(-0.06%) |
Jun 21, 2017 | 61.72 | 62.27 | 61.69 | 61.86 | 859,250 | +0.00(+0.00%) |
Jun 20, 2017 | 62.15 | 62.26 | 61.60 | 61.86 | 1,071,587 | -0.52(-0.84%) |
Jun 19, 2017 | 63.40 | 63.40 | 62.18 | 62.38 | 1,364,955 | -1.02(-1.60%) |
Jun 16, 2017 | 62.90 | 63.66 | 61.94 | 63.40 | 4,882,367 | +0.72(+1.15%) |
Jun 15, 2017 | 62.39 | 62.92 | 62.26 | 62.67 | 1,851,313 | -0.08(-0.12%) |
Jun 14, 2017 | 62.90 | 63.19 | 62.51 | 62.75 | 2,194,034 | +0.07(+0.11%) |
Jun 13, 2017 | 62.24 | 62.95 | 61.84 | 62.68 | 2,037,960 | +0.89(+1.43%) |
Jun 12, 2017 | 62.53 | 62.56 | 61.00 | 61.79 | 2,850,364 | +1.33(+2.20%) |
Jun 09, 2017 | 60.50 | 60.69 | 60.10 | 60.47 | 672,301 | +0.00(+0.00%) |
Jun 08, 2017 | 60.79 | 61.00 | 60.08 | 60.47 | 660,526 | -0.34(-0.55%) |
Jun 07, 2017 | 60.95 | 60.95 | 60.62 | 60.80 | 878,410 | +0.03(+0.05%) |
Jun 06, 2017 | 60.88 | 61.06 | 60.64 | 60.77 | 1,171,334 | -0.17(-0.28%) |
Jun 05, 2017 | 61.41 | 61.45 | 60.75 | 60.94 | 744,926 | -0.40(-0.65%) |
Jun 02, 2017 | 61.67 | 61.67 | 61.11 | 61.34 | 1,040,689 | -0.13(-0.22%) |
Jun 01, 2017 | 60.45 | 61.51 | 60.30 | 61.47 | 1,016,016 | +1.25(+2.08%) |
May 31, 2017 | 59.97 | 60.27 | 59.53 | 60.22 | 1,632,218 | +0.34(+0.57%) |
May 30, 2017 | 59.41 | 59.95 | 59.27 | 59.88 | 493,302 | +0.14(+0.23%) |
May 26, 2017 | 59.24 | 60.08 | 59.14 | 59.74 | 513,803 | +0.37(+0.63%) |
May 25, 2017 | 59.05 | 59.59 | 59.05 | 59.36 | 616,696 | +0.42(+0.72%) |
May 24, 2017 | 58.79 | 58.95 | 58.65 | 58.94 | 840,232 | +0.46(+0.78%) |
May 23, 2017 | 58.59 | 58.83 | 58.37 | 58.48 | 437,579 | -0.04(-0.06%) |
May 22, 2017 | 58.35 | 58.62 | 58.24 | 58.52 | 359,006 | +0.36(+0.62%) |
May 19, 2017 | 58.23 | 58.48 | 57.81 | 58.16 | 742,542 | +0.11(+0.20%) |
May 18, 2017 | 57.62 | 58.43 | 57.29 | 58.05 | 521,726 | +0.41(+0.71%) |
May 17, 2017 | 57.97 | 58.26 | 57.59 | 57.64 | 458,459 | -0.61(-1.05%) |
May 16, 2017 | 58.52 | 58.75 | 57.93 | 58.25 | 525,286 | -0.43(-0.73%) |
May 15, 2017 | 57.73 | 58.68 | 57.69 | 58.68 | 530,979 | +1.02(+1.77%) |
May 12, 2017 | 58.24 | 58.27 | 57.59 | 57.66 | 613,859 | -0.37(-0.63%) |
May 11, 2017 | 58.01 | 58.35 | 57.73 | 58.03 | 423,121 | -0.25(-0.42%) |
May 10, 2017 | 58.21 | 58.45 | 57.91 | 58.28 | 857,036 | +0.09(+0.15%) |
May 09, 2017 | 58.52 | 58.55 | 58.01 | 58.19 | 436,264 | -0.39(-0.67%) |
May 08, 2017 | 58.41 | 58.68 | 58.14 | 58.58 | 535,098 | -0.10(-0.17%) |
May 05, 2017 | 58.53 | 58.77 | 58.43 | 58.68 | 413,918 | +0.28(+0.49%) |
May 04, 2017 | 58.38 | 58.48 | 58.04 | 58.40 | 457,993 | +0.11(+0.20%) |
May 03, 2017 | 58.48 | 58.51 | 58.04 | 58.28 | 379,192 | -0.28(-0.47%) |
May 02, 2017 | 58.47 | 58.57 | 58.03 | 58.56 | 933,209 | +0.42(+0.73%) |
May 01, 2017 | 58.42 | 58.45 | 58.12 | 58.14 | 507,469 | +0.01(+0.02%) |
Apr 28, 2017 | 58.77 | 58.77 | 58.05 | 58.12 | 897,489 | -0.50(-0.85%) |
Apr 27, 2017 | 56.56 | 59.26 | 56.56 | 58.62 | 1,631,644 | +2.08(+3.69%) |
Apr 26, 2017 | 56.99 | 57.10 | 56.03 | 56.54 | 1,074,374 | -0.47(-0.82%) |
Apr 25, 2017 | 56.98 | 57.16 | 56.85 | 57.01 | 449,846 | -0.16(-0.29%) |
Apr 24, 2017 | 57.26 | 57.45 | 56.92 | 57.17 | 668,665 | +0.33(+0.59%) |
Apr 21, 2017 | 56.54 | 56.92 | 56.48 | 56.84 | 749,289 | +0.13(+0.23%) |
Apr 20, 2017 | 56.12 | 56.80 | 55.89 | 56.70 | 1,044,058 | +0.73(+1.31%) |
Apr 19, 2017 | 56.11 | 56.22 | 55.81 | 55.97 | 472,061 | -0.06(-0.11%) |
Apr 18, 2017 | 55.45 | 56.05 | 55.29 | 56.03 | 578,470 | +0.31(+0.56%) |
Apr 17, 2017 | 55.50 | 55.73 | 55.35 | 55.72 | 352,112 | +0.45(+0.82%) |
Apr 13, 2017 | 55.53 | 55.81 | 55.26 | 55.27 | 768,223 | -0.31(-0.56%) |
Apr 12, 2017 | 56.37 | 56.37 | 55.52 | 55.58 | 554,264 | -0.64(-1.13%) |
Apr 11, 2017 | 56.05 | 56.37 | 55.92 | 56.22 | 694,762 | +0.28(+0.50%) |
Apr 10, 2017 | 55.53 | 56.02 | 55.35 | 55.94 | 576,395 | +0.57(+1.04%) |
Apr 07, 2017 | 55.78 | 55.89 | 55.35 | 55.36 | 643,933 | -0.27(-0.49%) |
Apr 06, 2017 | 55.83 | 55.83 | 55.33 | 55.64 | 538,695 | -0.11(-0.19%) |
Apr 05, 2017 | 55.49 | 56.00 | 55.22 | 55.74 | 1,141,982 | +0.25(+0.44%) |
Apr 04, 2017 | 55.24 | 55.64 | 55.24 | 55.50 | 438,553 | +0.09(+0.17%) |
Apr 03, 2017 | 55.74 | 55.95 | 55.37 | 55.40 | 635,766 | -0.32(-0.58%) |
Mar 31, 2017 | 55.44 | 55.90 | 55.41 | 55.72 | 814,725 | +0.23(+0.41%) |
Mar 30, 2017 | 55.33 | 55.52 | 55.31 | 55.50 | 470,859 | +0.15(+0.26%) |
Mar 29, 2017 | 54.79 | 55.39 | 54.78 | 55.35 | 862,910 | +0.42(+0.76%) |
Mar 28, 2017 | 54.13 | 54.95 | 54.09 | 54.93 | 683,458 | +0.59(+1.08%) |
Mar 27, 2017 | 54.27 | 54.53 | 53.83 | 54.35 | 773,777 | +0.02(+0.03%) |
Mar 24, 2017 | 55.04 | 55.04 | 54.30 | 54.33 | 561,326 | -0.54(-0.99%) |
Mar 23, 2017 | 54.71 | 55.05 | 54.63 | 54.87 | 754,306 | +0.12(+0.22%) |
Mar 22, 2017 | 54.56 | 54.80 | 54.39 | 54.75 | 795,838 | +0.16(+0.30%) |
Mar 21, 2017 | 55.53 | 55.69 | 54.35 | 54.59 | 655,085 | -0.67(-1.21%) |
Mar 20, 2017 | 55.38 | 55.59 | 55.23 | 55.26 | 437,483 | -0.08(-0.14%) |
Mar 17, 2017 | 55.15 | 55.49 | 55.15 | 55.33 | 732,376 | +0.48(+0.88%) |
Mar 16, 2017 | 55.48 | 55.51 | 54.71 | 54.85 | 558,035 | -0.35(-0.63%) |
Mar 15, 2017 | 54.81 | 55.33 | 54.81 | 55.20 | 877,780 | +0.39(+0.71%) |
Mar 14, 2017 | 55.17 | 55.17 | 54.73 | 54.81 | 428,868 | -0.37(-0.66%) |
Mar 13, 2017 | 54.96 | 55.31 | 54.78 | 55.17 | 1,246,986 | +0.19(+0.34%) |
Mar 10, 2017 | 54.81 | 55.07 | 54.54 | 54.99 | 816,482 | +0.45(+0.83%) |
Mar 09, 2017 | 54.44 | 54.71 | 54.23 | 54.53 | 1,377,348 | -0.03(-0.06%) |
Mar 08, 2017 | 54.91 | 54.93 | 54.52 | 54.56 | 1,090,552 | -0.44(-0.80%) |
Mar 07, 2017 | 55.16 | 55.23 | 54.94 | 55.00 | 1,031,470 | -0.09(-0.16%) |
Mar 06, 2017 | 55.33 | 55.59 | 55.02 | 55.09 | 870,209 | -0.35(-0.64%) |
Mar 03, 2017 | 55.40 | 55.78 | 55.28 | 55.45 | 1,272,419 | -0.09(-0.17%) |
Mar 02, 2017 | 55.30 | 55.84 | 55.26 | 55.54 | 795,855 | +0.01(+0.02%) |
Mar 01, 2017 | 55.17 | 55.65 | 54.94 | 55.53 | 1,806,046 | +0.44(+0.80%) |
Feb 28, 2017 | 54.88 | 55.30 | 54.69 | 55.09 | 989,915 | +0.09(+0.16%) |
Feb 27, 2017 | 55.15 | 55.20 | 54.47 | 55.00 | 1,018,594 | -0.05(-0.09%) |
Feb 24, 2017 | 54.92 | 55.15 | 54.73 | 55.05 | 988,525 | +0.08(+0.15%) |
Feb 23, 2017 | 55.06 | 55.28 | 54.44 | 54.97 | 1,461,865 | +0.31(+0.56%) |
Feb 22, 2017 | 54.34 | 55.28 | 53.74 | 54.66 | 2,859,881 | +1.49(+2.80%) |
Feb 21, 2017 | 52.58 | 53.23 | 52.53 | 53.17 | 961,714 | +0.47(+0.90%) |
Feb 17, 2017 | 52.70 | 52.70 | 52.70 | 0 | +0.52(+1.00%) | |
Feb 16, 2017 | 51.99 | 52.30 | 51.51 | 52.18 | 946,307 | +0.09(+0.18%) |
Feb 15, 2017 | 51.23 | 52.13 | 51.21 | 52.08 | 1,705,040 | +1.15(+2.25%) |
Feb 14, 2017 | 50.81 | 51.14 | 50.75 | 50.93 | 852,480 | +0.12(+0.24%) |
Feb 13, 2017 | 50.51 | 50.97 | 50.51 | 50.81 | 689,467 | +0.37(+0.72%) |
Feb 10, 2017 | 50.57 | 50.68 | 50.35 | 50.45 | 776,317 | -0.07(-0.14%) |
Feb 09, 2017 | 50.35 | 50.67 | 50.37 | 50.52 | 735,452 | +0.16(+0.33%) |
Feb 08, 2017 | 50.74 | 50.76 | 50.18 | 50.35 | 702,021 | -0.40(-0.78%) |
Feb 07, 2017 | 50.56 | 50.81 | 50.49 | 50.75 | 587,897 | +0.13(+0.26%) |
Feb 06, 2017 | 50.81 | 50.81 | 50.47 | 50.62 | 687,475 | -0.20(-0.40%) |
Feb 03, 2017 | 50.90 | 51.20 | 50.78 | 50.82 | 754,325 | +0.04(+0.09%) |
Feb 02, 2017 | 50.56 | 50.84 | 50.27 | 50.78 | 682,689 | +0.40(+0.80%) |
Feb 01, 2017 | 50.56 | 50.74 | 50.06 | 50.37 | 974,103 | -0.25(-0.49%) |
Jan 31, 2017 | 50.51 | 50.91 | 50.46 | 50.62 | 828,573 | +0.12(+0.24%) |
Jan 30, 2017 | 50.30 | 50.52 | 50.15 | 50.50 | 391,971 | +0.08(+0.15%) |
Jan 27, 2017 | 50.56 | 50.87 | 50.38 | 50.42 | 298,604 | -0.13(-0.25%) |
Jan 26, 2017 | 49.92 | 50.57 | 49.91 | 50.55 | 599,538 | +0.81(+1.64%) |
Jan 25, 2017 | 49.99 | 50.01 | 49.44 | 49.74 | 1,090,617 | +0.06(+0.11%) |
Jan 24, 2017 | 50.41 | 50.66 | 49.62 | 49.68 | 1,303,869 | -0.72(-1.44%) |
Jan 23, 2017 | 50.18 | 50.50 | 50.01 | 50.40 | 488,358 | +0.18(+0.36%) |
Jan 20, 2017 | 50.32 | 50.49 | 50.18 | 50.22 | 753,112 | -0.04(-0.08%) |
Jan 19, 2017 | 50.21 | 50.47 | 50.00 | 50.26 | 479,668 | +0.04(+0.08%) |
Jan 18, 2017 | 50.33 | 50.45 | 50.05 | 50.22 | 1,140,958 | -0.22(-0.44%) |
Jan 17, 2017 | 50.79 | 51.01 | 50.33 | 50.44 | 738,111 | -0.28(-0.56%) |
Jan 13, 2017 | 50.73 | 50.73 | 50.73 | 0 | +0.33(+0.65%) | |
Jan 12, 2017 | 50.98 | 50.98 | 50.06 | 50.40 | 1,213,537 | -0.64(-1.26%) |
Jan 11, 2017 | 51.20 | 51.42 | 50.81 | 51.04 | 1,030,362 | -0.14(-0.28%) |
Jan 10, 2017 | 51.64 | 51.64 | 50.95 | 51.19 | 991,796 | +0.10(+0.20%) |
Jan 09, 2017 | 51.24 | 51.54 | 50.79 | 51.08 | 768,606 | -0.40(-0.77%) |
Jan 06, 2017 | 51.28 | 51.68 | 51.11 | 51.48 | 1,023,692 | +0.37(+0.73%) |
Jan 05, 2017 | 50.87 | 51.32 | 50.54 | 51.11 | 819,443 | +0.44(+0.87%) |
Jan 04, 2017 | 50.43 | 51.13 | 50.32 | 50.67 | 942,385 | +0.98(+1.97%) |
Jan 03, 2017 | 49.44 | 49.88 | 49.40 | 49.69 | 614,003 | +0.15(+0.31%) |
Dec 30, 2016 | 49.54 | 49.54 | 49.54 | 0 | -0.12(-0.24%) | |
Dec 29, 2016 | 49.66 | 49.72 | 49.41 | 49.66 | 387,000 | +0.14(+0.28%) |
Dec 28, 2016 | 49.68 | 49.94 | 49.46 | 49.52 | 486,245 | -0.30(-0.59%) |
Dec 27, 2016 | 50.01 | 50.37 | 49.67 | 49.82 | 302,200 | -0.03(-0.05%) |
Dec 23, 2016 | 49.84 | 49.84 | 49.84 | 0 | +0.18(+0.37%) | |
Dec 22, 2016 | 49.62 | 49.83 | 49.34 | 49.66 | 582,570 | -0.17(-0.34%) |
Dec 21, 2016 | 49.11 | 50.08 | 49.01 | 49.83 | 908,766 | +0.81(+1.66%) |
Dec 20, 2016 | 49.21 | 49.21 | 48.56 | 49.02 | 958,942 | -0.10(-0.21%) |
Dec 19, 2016 | 48.76 | 49.36 | 48.70 | 49.12 | 1,043,352 | +0.25(+0.52%) |
Dec 16, 2016 | 48.79 | 49.17 | 48.62 | 48.87 | 1,250,500 | +0.08(+0.17%) |
Dec 15, 2016 | 48.59 | 48.83 | 48.29 | 48.78 | 627,018 | +0.28(+0.57%) |
Dec 14, 2016 | 49.12 | 49.20 | 48.37 | 48.51 | 1,284,721 | -0.46(-0.94%) |
Dec 13, 2016 | 49.43 | 49.65 | 48.92 | 48.97 | 1,156,115 | -0.20(-0.40%) |
Dec 12, 2016 | 49.84 | 49.84 | 48.92 | 49.16 | 924,730 | -0.71(-1.42%) |
Dec 09, 2016 | 49.04 | 50.09 | 48.66 | 49.87 | 1,639,829 | +1.56(+3.24%) |
Dec 08, 2016 | 48.09 | 48.73 | 48.09 | 48.30 | 1,474,495 | +0.03(+0.05%) |
Dec 07, 2016 | 48.18 | 48.47 | 48.01 | 48.28 | 1,479,168 | -0.03(-0.07%) |
Dec 06, 2016 | 48.34 | 48.48 | 48.07 | 48.31 | 589,463 | +0.09(+0.18%) |
Dec 05, 2016 | 47.92 | 48.30 | 47.83 | 48.22 | 717,897 | +0.32(+0.67%) |
Dec 02, 2016 | 47.86 | 48.10 | 47.70 | 47.90 | 792,952 | +0.02(+0.04%) |
Dec 01, 2016 | 48.31 | 48.36 | 47.33 | 47.88 | 1,344,086 | -0.30(-0.63%) |
Nov 30, 2016 | 48.54 | 48.63 | 48.15 | 48.18 | 1,712,112 | -0.32(-0.66%) |
Nov 29, 2016 | 48.44 | 48.59 | 48.22 | 48.51 | 1,492,621 | -0.04(-0.09%) |
Nov 28, 2016 | 49.02 | 49.18 | 48.26 | 48.55 | 948,899 | -0.32(-0.66%) |
Nov 25, 2016 | 48.85 | 48.92 | 48.74 | 48.87 | 481,795 | +0.02(+0.04%) |
Nov 23, 2016 | 48.85 | 48.85 | 48.85 | 0 | -0.16(-0.33%) | |
Nov 22, 2016 | 48.49 | 49.10 | 48.45 | 49.02 | 932,523 | +0.52(+1.07%) |
Nov 21, 2016 | 47.86 | 48.55 | 47.62 | 48.50 | 1,378,586 | +0.88(+1.84%) |
Nov 18, 2016 | 47.17 | 47.67 | 47.08 | 47.62 | 1,258,527 | +0.42(+0.89%) |
Nov 17, 2016 | 47.17 | 47.37 | 46.96 | 47.20 | 927,476 | +0.07(+0.15%) |
Nov 16, 2016 | 46.92 | 47.23 | 46.75 | 47.13 | 1,667,663 | +0.27(+0.58%) |
Nov 15, 2016 | 46.74 | 47.30 | 46.60 | 46.86 | 1,140,008 | +0.25(+0.54%) |
Nov 14, 2016 | 46.65 | 46.71 | 46.12 | 46.61 | 1,299,897 | +0.01(+0.03%) |
Nov 11, 2016 | 47.67 | 47.67 | 46.37 | 46.60 | 1,309,317 | -1.23(-2.57%) |
Nov 10, 2016 | 48.44 | 48.44 | 47.63 | 47.83 | 1,212,174 | -0.62(-1.29%) |
Nov 09, 2016 | 47.91 | 48.56 | 46.97 | 48.45 | 1,371,844 | +0.23(+0.47%) |
Nov 08, 2016 | 47.58 | 48.36 | 47.52 | 48.22 | 1,277,708 | +0.55(+1.16%) |
Nov 07, 2016 | 46.93 | 47.69 | 46.74 | 47.67 | 787,511 | +0.98(+2.09%) |
Nov 04, 2016 | 46.79 | 47.01 | 46.57 | 46.69 | 662,940 | -0.01(-0.03%) |
Nov 03, 2016 | 46.90 | 47.01 | 46.61 | 46.70 | 694,887 | -0.13(-0.27%) |
Nov 02, 2016 | 46.99 | 47.40 | 46.79 | 46.83 | 1,296,103 | -0.16(-0.35%) |
Nov 01, 2016 | 47.47 | 47.88 | 46.92 | 46.99 | 1,259,987 | -0.30(-0.64%) |
Oct 31, 2016 | 47.41 | 47.52 | 47.14 | 47.30 | 1,240,636 | +0.01(+0.03%) |
Oct 28, 2016 | 46.59 | 47.47 | 46.43 | 47.28 | 1,236,094 | +0.75(+1.61%) |
Oct 27, 2016 | 47.60 | 49.16 | 46.34 | 46.53 | 4,159,734 | -0.82(-1.73%) |
Oct 26, 2016 | 47.40 | 47.75 | 47.13 | 47.35 | 1,898,057 | +0.01(+0.03%) |
Oct 25, 2016 | 46.96 | 47.47 | 46.89 | 47.34 | 1,193,355 | +0.25(+0.52%) |
Oct 24, 2016 | 46.93 | 47.16 | 46.70 | 47.09 | 588,485 | +0.33(+0.71%) |
Oct 21, 2016 | 46.32 | 46.81 | 46.28 | 46.76 | 654,830 | +0.21(+0.46%) |
Oct 20, 2016 | 46.55 | 46.76 | 46.33 | 46.55 | 793,417 | -0.19(-0.42%) |
Oct 19, 2016 | 46.89 | 47.05 | 46.57 | 46.74 | 901,964 | -0.14(-0.30%) |
Oct 18, 2016 | 47.25 | 47.56 | 46.60 | 46.88 | 860,431 | -0.05(-0.11%) |
Oct 17, 2016 | 46.63 | 47.26 | 46.58 | 46.93 | 1,151,702 | +0.26(+0.57%) |
Oct 14, 2016 | 46.55 | 47.25 | 46.55 | 46.67 | 1,461,180 | +0.45(+0.98%) |
Oct 13, 2016 | 46.23 | 46.40 | 45.87 | 46.21 | 1,454,961 | -0.03(-0.07%) |
Oct 12, 2016 | 45.66 | 46.38 | 45.51 | 46.24 | 1,933,495 | +0.55(+1.21%) |
Oct 11, 2016 | 45.29 | 45.79 | 45.21 | 45.69 | 1,346,238 | +0.21(+0.46%) |
Oct 10, 2016 | 45.31 | 45.69 | 45.22 | 45.48 | 1,028,450 | +0.14(+0.32%) |
Oct 07, 2016 | 45.60 | 45.63 | 45.19 | 45.34 | 1,541,665 | -0.38(-0.83%) |
Oct 06, 2016 | 45.33 | 45.98 | 45.09 | 45.72 | 1,881,537 | +0.33(+0.73%) |
Oct 05, 2016 | 46.04 | 46.36 | 45.21 | 45.38 | 1,821,671 | -0.43(-0.93%) |
Oct 04, 2016 | 46.73 | 46.79 | 45.52 | 45.81 | 1,896,341 | -0.93(-1.99%) |
Oct 03, 2016 | 47.19 | 47.19 | 46.33 | 46.74 | 1,156,551 | -0.23(-0.50%) |
Sep 30, 2016 | 47.57 | 47.57 | 46.77 | 46.97 | 948,592 | -0.13(-0.28%) |
Sep 29, 2016 | 47.28 | 47.51 | 46.89 | 47.11 | 937,563 | -0.22(-0.47%) |
Sep 28, 2016 | 46.67 | 47.36 | 46.55 | 47.33 | 1,324,661 | +0.59(+1.26%) |
Sep 27, 2016 | 46.77 | 46.93 | 46.43 | 46.74 | 997,925 | +0.03(+0.05%) |
Sep 26, 2016 | 46.57 | 46.77 | 46.21 | 46.71 | 1,196,978 | -0.05(-0.11%) |
Sep 23, 2016 | 47.15 | 47.16 | 46.58 | 46.76 | 1,036,609 | -0.61(-1.29%) |
Sep 22, 2016 | 47.48 | 47.58 | 47.23 | 47.37 | 1,528,595 | +0.13(+0.28%) |
Sep 21, 2016 | 46.75 | 47.38 | 46.28 | 47.24 | 1,954,834 | +0.85(+1.83%) |
Sep 20, 2016 | 47.52 | 47.83 | 46.18 | 46.39 | 2,136,381 | -1.06(-2.23%) |
Sep 19, 2016 | 46.97 | 47.68 | 46.81 | 47.45 | 940,279 | -0.03(-0.05%) |
Sep 16, 2016 | 48.17 | 48.17 | 47.17 | 47.47 | 6,810,413 | -0.77(-1.60%) |
Sep 15, 2016 | 48.01 | 48.54 | 47.83 | 48.24 | 954,170 | +0.26(+0.54%) |
Sep 14, 2016 | 47.82 | 48.17 | 47.63 | 47.99 | 973,242 | +0.12(+0.25%) |
Sep 13, 2016 | 48.07 | 48.31 | 47.45 | 47.87 | 1,246,117 | -0.48(-1.00%) |
Sep 12, 2016 | 48.18 | 48.41 | 47.66 | 48.35 | 1,613,552 | +0.09(+0.20%) |
Sep 09, 2016 | 48.70 | 48.96 | 48.19 | 48.26 | 1,666,002 | -0.89(-1.80%) |
Sep 08, 2016 | 48.74 | 49.18 | 48.72 | 49.14 | 933,904 | +0.33(+0.67%) |
Sep 07, 2016 | 49.36 | 49.52 | 48.59 | 48.82 | 1,028,895 | -0.65(-1.32%) |
Sep 06, 2016 | 49.68 | 49.76 | 49.14 | 49.47 | 1,481,408 | +0.11(+0.23%) |
Sep 02, 2016 | 49.23 | 49.36 | 49.36 | 49.36 | 1,837,512 | +0.43(+0.89%) |
Sep 01, 2016 | 47.86 | 49.03 | 47.84 | 48.92 | 1,419,861 | +0.86(+1.79%) |
Aug 31, 2016 | 48.04 | 48.29 | 47.87 | 48.06 | 1,487,799 | -0.18(-0.37%) |
Aug 30, 2016 | 48.31 | 48.62 | 48.05 | 48.24 | 1,033,297 | -0.24(-0.49%) |
Aug 29, 2016 | 48.23 | 48.62 | 47.97 | 48.48 | 834,771 | +0.28(+0.59%) |
Aug 26, 2016 | 48.83 | 49.34 | 48.08 | 48.19 | 2,625,842 | -0.50(-1.03%) |
Aug 25, 2016 | 48.78 | 48.99 | 48.48 | 48.70 | 797,214 | -0.04(-0.09%) |
Aug 24, 2016 | 48.78 | 48.83 | 48.49 | 48.74 | 840,141 | -0.23(-0.48%) |
Aug 23, 2016 | 49.23 | 49.44 | 48.81 | 48.97 | 1,250,416 | -0.26(-0.54%) |
Aug 22, 2016 | 49.32 | 49.44 | 49.04 | 49.24 | 838,719 | -0.19(-0.38%) |
Aug 19, 2016 | 48.98 | 49.71 | 48.98 | 49.43 | 919,812 | +0.25(+0.51%) |
Aug 18, 2016 | 48.97 | 49.27 | 48.61 | 49.18 | 794,870 | +0.11(+0.22%) |
Aug 17, 2016 | 48.62 | 49.09 | 48.59 | 49.07 | 908,107 | +0.44(+0.91%) |
Aug 16, 2016 | 49.02 | 49.41 | 48.60 | 48.63 | 921,656 | -0.41(-0.83%) |
Aug 15, 2016 | 49.31 | 49.64 | 48.95 | 49.04 | 905,819 | -0.26(-0.54%) |
Aug 12, 2016 | 49.53 | 49.88 | 49.18 | 49.30 | 616,244 | -0.40(-0.81%) |
Aug 11, 2016 | 50.02 | 50.12 | 49.47 | 49.70 | 833,902 | +0.00(+0.00%) |
Aug 10, 2016 | 49.36 | 49.78 | 48.91 | 49.70 | 942,808 | +0.60(+1.22%) |
Aug 09, 2016 | 48.58 | 49.29 | 48.31 | 49.11 | 1,315,231 | +0.60(+1.23%) |
Aug 08, 2016 | 48.77 | 48.79 | 48.34 | 48.51 | 1,327,766 | -0.26(-0.54%) |
Aug 05, 2016 | 47.87 | 48.99 | 47.60 | 48.77 | 2,291,356 | +1.08(+2.25%) |
Aug 04, 2016 | 46.28 | 48.14 | 46.28 | 47.70 | 4,004,176 | +1.86(+4.06%) |
Aug 03, 2016 | 46.08 | 46.10 | 45.63 | 45.84 | 1,097,723 | -0.38(-0.82%) |
Aug 02, 2016 | 46.72 | 46.82 | 46.06 | 46.21 | 825,097 | -0.45(-0.96%) |
Aug 01, 2016 | 47.03 | 47.03 | 46.51 | 46.66 | 572,365 | -0.18(-0.38%) |
Jul 29, 2016 | 46.63 | 46.89 | 46.35 | 46.84 | 1,421,771 | +0.20(+0.42%) |
Jul 28, 2016 | 46.26 | 46.72 | 46.26 | 46.64 | 835,691 | +0.26(+0.55%) |
Jul 27, 2016 | 46.96 | 47.01 | 45.82 | 46.38 | 944,975 | -0.34(-0.73%) |
Jul 26, 2016 | 46.39 | 46.78 | 46.39 | 46.72 | 1,341,726 | +0.28(+0.59%) |
Jul 25, 2016 | 46.23 | 46.47 | 46.10 | 46.44 | 1,089,151 | -0.02(-0.04%) |
Jul 22, 2016 | 46.39 | 46.56 | 46.04 | 46.46 | 848,021 | -0.11(-0.23%) |
Jul 21, 2016 | 46.56 | 46.59 | 46.07 | 46.57 | 982,957 | +0.00(+0.00%) |
Jul 20, 2016 | 46.01 | 46.61 | 45.96 | 46.57 | 1,040,416 | +0.49(+1.06%) |
Jul 19, 2016 | 45.60 | 46.08 | 45.58 | 46.08 | 763,774 | +0.23(+0.51%) |
Jul 18, 2016 | 46.16 | 46.36 | 45.73 | 45.85 | 667,544 | -0.10(-0.22%) |
Jul 15, 2016 | 46.26 | 46.26 | 45.80 | 45.95 | 1,378,296 | -0.18(-0.38%) |
Jul 14, 2016 | 46.29 | 46.66 | 45.89 | 46.12 | 1,305,398 | +0.19(+0.42%) |
Jul 13, 2016 | 45.61 | 46.27 | 45.47 | 45.93 | 1,235,426 | +0.31(+0.69%) |
Jul 12, 2016 | 46.18 | 46.28 | 45.60 | 45.61 | 999,570 | -0.38(-0.83%) |
Jul 11, 2016 | 45.97 | 46.29 | 45.93 | 46.00 | 679,714 | +0.02(+0.04%) |
Jul 08, 2016 | 45.83 | 45.75 | 45.64 | 45.98 | 840,491 | +0.23(+0.51%) |
Jul 07, 2016 | 45.91 | 46.35 | 45.59 | 45.75 | 945,030 | -0.06(-0.14%) |
Jul 06, 2016 | 45.63 | 45.86 | 45.30 | 45.81 | 1,035,633 | +0.08(+0.16%) |
Jul 05, 2016 | 45.31 | 45.95 | 45.29 | 45.73 | 1,705,016 | +0.60(+1.33%) |