Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 70.07 | 70.39 | 69.65 | 69.70 | 169,389 | -0.09(-0.13%) |
Jun 29, 2017 | 70.99 | 71.08 | 69.24 | 69.79 | 177,642 | -0.37(-0.52%) |
Jun 28, 2017 | 69.52 | 70.44 | 69.38 | 70.16 | 236,304 | +1.24(+1.80%) |
Jun 27, 2017 | 68.87 | 69.70 | 68.87 | 68.92 | 220,616 | +0.14(+0.20%) |
Jun 26, 2017 | 68.78 | 69.79 | 68.60 | 68.78 | 200,820 | +0.05(+0.07%) |
Jun 23, 2017 | 68.69 | 68.92 | 68.32 | 68.73 | 472,090 | +0.28(+0.40%) |
Jun 22, 2017 | 68.14 | 69.01 | 68.14 | 68.46 | 205,804 | -0.23(-0.33%) |
Jun 21, 2017 | 69.29 | 69.42 | 68.50 | 68.69 | 293,417 | -0.46(-0.67%) |
Jun 20, 2017 | 69.70 | 69.98 | 69.10 | 69.15 | 231,836 | -0.69(-0.99%) |
Jun 19, 2017 | 69.84 | 69.93 | 68.92 | 69.84 | 255,670 | +0.55(+0.80%) |
Jun 16, 2017 | 68.41 | 69.33 | 68.18 | 69.29 | 460,662 | +0.32(+0.47%) |
Jun 15, 2017 | 68.60 | 69.52 | 68.60 | 68.96 | 203,616 | -0.41(-0.60%) |
Jun 14, 2017 | 69.24 | 69.53 | 68.37 | 69.38 | 300,057 | -0.23(-0.33%) |
Jun 13, 2017 | 69.47 | 69.70 | 69.19 | 69.61 | 246,360 | +0.51(+0.73%) |
Jun 12, 2017 | 68.50 | 69.24 | 68.04 | 69.10 | 539,625 | +0.92(+1.35%) |
Jun 09, 2017 | 67.58 | 68.83 | 67.58 | 68.18 | 555,815 | +0.83(+1.23%) |
Jun 08, 2017 | 66.30 | 67.91 | 66.20 | 67.35 | 302,216 | +0.87(+1.31%) |
Jun 07, 2017 | 66.02 | 66.94 | 65.79 | 66.48 | 309,846 | +0.51(+0.77%) |
Jun 06, 2017 | 65.19 | 66.11 | 64.41 | 65.97 | 492,356 | +0.23(+0.35%) |
Jun 05, 2017 | 67.08 | 67.49 | 65.54 | 65.74 | 298,370 | -1.24(-1.85%) |
Jun 02, 2017 | 67.40 | 68.50 | 66.94 | 66.99 | 318,040 | -0.69(-1.02%) |
Jun 01, 2017 | 66.85 | 67.72 | 66.30 | 67.68 | 254,188 | +1.24(+1.87%) |
May 31, 2017 | 66.48 | 66.57 | 65.33 | 66.43 | 321,952 | +0.14(+0.21%) |
May 30, 2017 | 65.84 | 66.66 | 65.70 | 66.30 | 299,406 | +0.28(+0.42%) |
May 26, 2017 | 66.25 | 66.34 | 65.74 | 66.02 | 415,865 | -0.41(-0.62%) |
May 25, 2017 | 65.97 | 67.17 | 65.97 | 66.43 | 657,033 | +0.46(+0.70%) |
May 24, 2017 | 67.81 | 68.09 | 64.96 | 65.97 | 1,091,699 | -2.02(-2.98%) |
May 23, 2017 | 71.26 | 71.26 | 67.86 | 68.00 | 791,805 | -3.08(-4.34%) |
May 22, 2017 | 70.80 | 71.49 | 70.44 | 71.08 | 262,214 | +0.64(+0.91%) |
May 19, 2017 | 70.30 | 71.17 | 70.16 | 70.44 | 256,242 | -0.05(-0.07%) |
May 18, 2017 | 71.31 | 71.59 | 70.48 | 70.48 | 330,729 | -1.15(-1.61%) |
May 17, 2017 | 73.57 | 72.85 | 71.49 | 71.63 | 624,628 | -1.94(-2.64%) |
May 16, 2017 | 72.38 | 73.57 | 71.60 | 73.57 | 577,518 | +1.61(+2.23%) |
May 15, 2017 | 70.64 | 72.01 | 70.36 | 71.97 | 375,926 | +1.70(+2.42%) |
May 12, 2017 | 70.09 | 70.64 | 69.99 | 70.27 | 446,362 | -0.28(-0.39%) |
May 11, 2017 | 71.78 | 71.88 | 69.58 | 70.55 | 776,693 | -1.74(-2.41%) |
May 10, 2017 | 75.18 | 75.23 | 72.11 | 72.29 | 939,228 | -5.51(-7.08%) |
May 09, 2017 | 78.67 | 79.17 | 77.75 | 77.80 | 344,440 | -0.83(-1.05%) |
May 08, 2017 | 78.35 | 78.76 | 78.16 | 78.62 | 240,737 | +0.32(+0.41%) |
May 05, 2017 | 78.53 | 78.53 | 78.07 | 78.30 | 202,693 | +0.14(+0.18%) |
May 04, 2017 | 78.94 | 79.36 | 78.12 | 78.16 | 298,414 | -0.18(-0.23%) |
May 03, 2017 | 77.52 | 78.44 | 77.34 | 78.35 | 192,548 | +0.37(+0.47%) |
May 02, 2017 | 77.29 | 77.98 | 77.20 | 77.98 | 242,115 | +0.55(+0.71%) |
May 01, 2017 | 77.25 | 77.75 | 76.19 | 77.43 | 265,054 | +0.50(+0.66%) |
Apr 28, 2017 | 77.75 | 78.30 | 76.88 | 76.92 | 262,919 | -0.83(-1.06%) |
Apr 27, 2017 | 77.66 | 78.07 | 77.29 | 77.75 | 262,345 | +0.46(+0.59%) |
Apr 26, 2017 | 78.35 | 78.35 | 77.25 | 77.29 | 434,592 | -0.73(-0.94%) |
Apr 25, 2017 | 78.35 | 78.45 | 77.80 | 78.03 | 609,070 | +0.23(+0.29%) |
Apr 24, 2017 | 77.75 | 78.53 | 76.97 | 77.80 | 424,951 | +1.79(+2.36%) |
Apr 21, 2017 | 77.48 | 77.57 | 76.01 | 76.01 | 915,615 | -2.07(-2.65%) |
Apr 20, 2017 | 76.56 | 78.21 | 76.19 | 78.07 | 471,989 | +2.07(+2.72%) |
Apr 19, 2017 | 76.60 | 76.79 | 75.82 | 76.01 | 289,647 | -0.14(-0.18%) |
Apr 18, 2017 | 75.41 | 76.42 | 75.32 | 76.14 | 352,202 | +0.09(+0.12%) |
Apr 17, 2017 | 74.54 | 76.10 | 74.35 | 76.05 | 307,164 | +1.61(+2.16%) |
Apr 13, 2017 | 74.72 | 75.27 | 74.40 | 74.45 | 234,866 | -0.46(-0.61%) |
Apr 12, 2017 | 75.92 | 75.92 | 74.40 | 74.91 | 297,413 | -1.24(-1.63%) |
Apr 11, 2017 | 75.23 | 76.24 | 74.63 | 76.14 | 356,507 | +0.73(+0.97%) |
Apr 10, 2017 | 75.55 | 76.42 | 75.32 | 75.41 | 317,395 | -0.46(-0.60%) |
Apr 07, 2017 | 75.00 | 76.19 | 74.49 | 75.87 | 210,689 | +0.05(+0.06%) |
Apr 06, 2017 | 74.45 | 75.82 | 73.99 | 75.82 | 384,878 | +1.33(+1.79%) |
Apr 05, 2017 | 75.82 | 75.82 | 74.40 | 74.49 | 355,016 | -0.73(-0.98%) |
Apr 04, 2017 | 75.09 | 75.78 | 74.81 | 75.23 | 308,158 | -0.14(-0.18%) |
Apr 03, 2017 | 75.64 | 76.05 | 74.31 | 75.36 | 415,293 | -0.09(-0.12%) |
Mar 31, 2017 | 75.32 | 76.05 | 75.27 | 75.46 | 320,493 | +0.00(+0.00%) |
Mar 30, 2017 | 74.22 | 75.50 | 74.22 | 75.46 | 224,463 | +1.38(+1.86%) |
Mar 29, 2017 | 74.54 | 74.70 | 73.48 | 74.08 | 292,192 | -0.46(-0.62%) |
Mar 28, 2017 | 73.02 | 74.86 | 72.98 | 74.54 | 388,121 | +1.06(+1.44%) |
Mar 27, 2017 | 72.15 | 73.62 | 72.15 | 73.48 | 329,369 | -0.28(-0.37%) |
Mar 24, 2017 | 73.80 | 74.49 | 73.21 | 73.76 | 175,240 | +0.09(+0.12%) |
Mar 23, 2017 | 73.02 | 74.08 | 71.65 | 73.67 | 267,665 | +0.50(+0.69%) |
Mar 22, 2017 | 72.61 | 73.62 | 72.24 | 73.16 | 370,194 | -0.14(-0.19%) |
Mar 21, 2017 | 75.36 | 75.69 | 73.25 | 73.30 | 598,244 | -1.65(-2.20%) |
Mar 20, 2017 | 75.27 | 75.50 | 74.93 | 74.95 | 253,578 | -0.60(-0.79%) |
Mar 17, 2017 | 76.47 | 76.65 | 75.20 | 75.55 | 618,436 | -1.01(-1.32%) |
Mar 16, 2017 | 76.05 | 77.06 | 75.46 | 76.56 | 367,571 | +1.10(+1.46%) |
Mar 15, 2017 | 75.46 | 75.55 | 74.91 | 75.46 | 305,082 | +0.50(+0.67%) |
Mar 14, 2017 | 74.91 | 75.27 | 74.17 | 74.95 | 276,426 | +0.14(+0.18%) |
Mar 13, 2017 | 74.91 | 75.00 | 74.45 | 74.81 | 246,172 | +0.09(+0.12%) |
Mar 10, 2017 | 74.45 | 74.81 | 73.99 | 74.72 | 294,707 | +0.96(+1.31%) |
Mar 09, 2017 | 73.80 | 74.40 | 73.57 | 73.76 | 262,604 | +0.00(+0.00%) |
Mar 08, 2017 | 75.09 | 75.41 | 73.76 | 73.76 | 358,477 | -0.92(-1.23%) |
Mar 07, 2017 | 74.77 | 75.27 | 74.63 | 74.68 | 252,668 | -0.32(-0.43%) |
Mar 06, 2017 | 74.54 | 75.41 | 74.17 | 75.00 | 377,210 | -0.09(-0.12%) |
Mar 03, 2017 | 74.54 | 75.36 | 74.22 | 75.09 | 264,053 | +0.55(+0.74%) |
Mar 02, 2017 | 76.28 | 76.28 | 74.49 | 74.54 | 292,123 | -1.65(-2.17%) |
Mar 01, 2017 | 75.27 | 77.25 | 75.27 | 76.19 | 370,709 | +2.07(+2.79%) |
Feb 28, 2017 | 73.48 | 74.22 | 73.48 | 74.12 | 452,617 | +0.18(+0.25%) |
Feb 27, 2017 | 73.67 | 74.03 | 73.34 | 73.94 | 294,583 | +0.37(+0.50%) |
Feb 24, 2017 | 72.98 | 73.67 | 72.43 | 73.57 | 289,829 | -0.14(-0.19%) |
Feb 23, 2017 | 74.26 | 74.26 | 73.21 | 73.71 | 318,699 | -0.23(-0.31%) |
Feb 22, 2017 | 73.99 | 74.22 | 73.57 | 73.94 | 307,706 | -0.14(-0.19%) |
Feb 21, 2017 | 74.26 | 74.81 | 73.80 | 74.08 | 279,034 | -0.05(-0.06%) |
Feb 17, 2017 | 74.12 | 74.12 | 74.12 | 0 | +0.23(+0.31%) | |
Feb 16, 2017 | 73.85 | 74.22 | 73.53 | 73.90 | 294,110 | +0.05(+0.06%) |
Feb 15, 2017 | 73.71 | 73.85 | 73.07 | 73.85 | 369,200 | +0.31(+0.42%) |
Feb 14, 2017 | 73.13 | 73.84 | 73.03 | 73.54 | 429,800 | +0.14(+0.19%) |
Feb 13, 2017 | 74.45 | 74.81 | 72.94 | 73.40 | 585,441 | -0.32(-0.43%) |
Feb 10, 2017 | 72.62 | 74.13 | 72.58 | 73.72 | 807,659 | +1.92(+2.68%) |
Feb 09, 2017 | 71.06 | 74.00 | 70.52 | 71.80 | 876,969 | +0.73(+1.03%) |
Feb 08, 2017 | 70.65 | 71.43 | 69.74 | 71.06 | 566,175 | +0.55(+0.78%) |
Feb 07, 2017 | 71.16 | 71.16 | 70.24 | 70.52 | 337,570 | -0.18(-0.26%) |
Feb 06, 2017 | 70.33 | 70.97 | 70.06 | 70.70 | 342,521 | -0.05(-0.06%) |
Feb 03, 2017 | 69.74 | 71.48 | 69.65 | 70.74 | 452,852 | +2.29(+3.34%) |
Feb 02, 2017 | 68.41 | 69.28 | 67.77 | 68.45 | 289,375 | -0.50(-0.73%) |
Feb 01, 2017 | 69.83 | 70.42 | 68.50 | 68.96 | 398,061 | -0.14(-0.20%) |
Jan 31, 2017 | 68.91 | 69.92 | 68.55 | 69.10 | 558,199 | -0.09(-0.13%) |
Jan 30, 2017 | 69.42 | 69.46 | 68.73 | 69.19 | 367,593 | -0.55(-0.79%) |
Jan 27, 2017 | 70.15 | 70.47 | 68.91 | 69.74 | 329,670 | -0.23(-0.33%) |
Jan 26, 2017 | 69.69 | 70.29 | 69.65 | 69.97 | 462,122 | +0.23(+0.33%) |
Jan 25, 2017 | 67.77 | 70.19 | 67.40 | 69.74 | 593,769 | +2.70(+4.03%) |
Jan 24, 2017 | 66.81 | 67.72 | 66.26 | 67.04 | 333,209 | +0.46(+0.69%) |
Jan 23, 2017 | 66.76 | 67.08 | 65.98 | 66.58 | 226,045 | -0.46(-0.68%) |
Jan 20, 2017 | 66.99 | 67.54 | 66.67 | 67.04 | 462,979 | +0.23(+0.34%) |
Jan 19, 2017 | 67.04 | 67.45 | 66.03 | 66.81 | 500,104 | +0.00(+0.00%) |
Jan 18, 2017 | 66.07 | 66.94 | 65.52 | 66.81 | 356,153 | +0.78(+1.18%) |
Jan 17, 2017 | 68.41 | 68.87 | 65.43 | 66.03 | 779,641 | -2.29(-3.35%) |
Jan 13, 2017 | 68.32 | 68.32 | 68.32 | 0 | +1.83(+2.75%) | |
Jan 12, 2017 | 65.75 | 66.58 | 65.02 | 66.49 | 434,032 | +0.32(+0.48%) |
Jan 11, 2017 | 65.48 | 66.26 | 65.34 | 66.17 | 340,505 | +0.64(+0.98%) |
Jan 10, 2017 | 64.47 | 65.66 | 64.01 | 65.52 | 506,764 | +1.33(+2.07%) |
Jan 09, 2017 | 64.43 | 64.88 | 63.19 | 64.20 | 574,770 | -0.78(-1.20%) |
Jan 06, 2017 | 64.24 | 64.97 | 64.01 | 64.97 | 313,606 | +0.92(+1.43%) |
Jan 05, 2017 | 64.61 | 65.16 | 63.97 | 64.06 | 327,134 | -0.96(-1.48%) |
Jan 04, 2017 | 64.29 | 66.03 | 64.11 | 65.02 | 426,150 | +0.96(+1.50%) |
Jan 03, 2017 | 64.20 | 65.02 | 63.46 | 64.06 | 338,398 | +0.73(+1.16%) |
Dec 30, 2016 | 63.33 | 63.33 | 63.33 | 0 | -0.64(-1.00%) | |
Dec 29, 2016 | 63.74 | 64.29 | 63.33 | 63.97 | 219,368 | +0.41(+0.65%) |
Dec 28, 2016 | 64.01 | 64.47 | 63.56 | 63.56 | 230,405 | -0.27(-0.43%) |
Dec 27, 2016 | 64.61 | 64.84 | 63.28 | 63.83 | 305,120 | -0.64(-0.99%) |
Dec 23, 2016 | 64.47 | 64.47 | 64.47 | 0 | +0.55(+0.86%) | |
Dec 22, 2016 | 64.33 | 64.33 | 63.46 | 63.92 | 327,571 | -0.27(-0.43%) |
Dec 21, 2016 | 64.43 | 64.93 | 64.06 | 64.20 | 397,098 | -0.27(-0.43%) |
Dec 20, 2016 | 64.01 | 64.97 | 64.01 | 64.47 | 325,451 | +0.69(+1.08%) |
Dec 19, 2016 | 63.10 | 64.20 | 63.10 | 63.78 | 318,295 | +0.82(+1.31%) |
Dec 16, 2016 | 64.38 | 64.43 | 62.82 | 62.96 | 1,399,144 | -1.14(-1.79%) |
Dec 15, 2016 | 64.38 | 64.88 | 64.06 | 64.11 | 463,747 | +0.00(+0.00%) |
Dec 14, 2016 | 64.61 | 65.02 | 63.97 | 64.11 | 709,828 | -0.69(-1.06%) |
Dec 13, 2016 | 64.61 | 65.39 | 64.33 | 64.79 | 671,272 | +0.60(+0.93%) |
Dec 12, 2016 | 64.52 | 65.62 | 64.02 | 64.20 | 623,558 | -0.64(-0.99%) |
Dec 09, 2016 | 65.25 | 65.62 | 64.52 | 64.84 | 420,203 | -0.46(-0.70%) |
Dec 08, 2016 | 64.97 | 65.43 | 64.24 | 65.30 | 636,864 | +0.55(+0.85%) |
Dec 07, 2016 | 64.84 | 64.88 | 64.43 | 64.75 | 523,565 | +0.05(+0.07%) |
Dec 06, 2016 | 66.17 | 66.35 | 64.65 | 64.70 | 581,901 | -1.05(-1.60%) |
Dec 05, 2016 | 64.88 | 65.75 | 64.56 | 65.75 | 698,460 | +1.51(+2.35%) |
Dec 02, 2016 | 65.48 | 65.48 | 64.22 | 64.24 | 360,760 | -1.10(-1.68%) |
Dec 01, 2016 | 65.34 | 65.89 | 64.70 | 65.34 | 441,594 | +0.60(+0.92%) |
Nov 30, 2016 | 65.62 | 65.80 | 64.65 | 64.75 | 673,920 | -0.27(-0.42%) |
Nov 29, 2016 | 65.02 | 65.84 | 64.56 | 65.02 | 620,539 | +0.23(+0.35%) |
Nov 28, 2016 | 65.48 | 65.80 | 64.77 | 64.79 | 496,270 | -1.14(-1.74%) |
Nov 25, 2016 | 66.39 | 66.39 | 65.62 | 65.94 | 227,658 | -0.23(-0.35%) |
Nov 23, 2016 | 66.17 | 66.17 | 66.17 | 0 | +0.55(+0.84%) | |
Nov 22, 2016 | 65.30 | 65.80 | 64.75 | 65.62 | 557,908 | +0.73(+1.13%) |
Nov 21, 2016 | 65.71 | 65.89 | 64.38 | 64.88 | 590,167 | -0.60(-0.91%) |
Nov 18, 2016 | 64.75 | 65.80 | 64.43 | 65.48 | 590,356 | +0.73(+1.13%) |
Nov 17, 2016 | 62.87 | 64.97 | 62.73 | 64.75 | 763,887 | +1.74(+2.76%) |
Nov 16, 2016 | 63.65 | 63.92 | 61.72 | 63.01 | 825,331 | -1.39(-2.16%) |
Nov 15, 2016 | 65.61 | 65.61 | 62.66 | 64.40 | 1,051,177 | -1.83(-2.76%) |
Nov 14, 2016 | 63.48 | 66.73 | 63.39 | 66.22 | 2,347,098 | +3.38(+5.38%) |
Nov 11, 2016 | 61.57 | 63.39 | 61.57 | 62.85 | 1,394,531 | +0.73(+1.18%) |
Nov 10, 2016 | 59.05 | 64.03 | 57.91 | 62.11 | 3,594,240 | +6.17(+11.02%) |
Nov 09, 2016 | 52.16 | 57.96 | 52.11 | 55.95 | 2,919,696 | +5.16(+10.16%) |
Nov 08, 2016 | 49.78 | 51.34 | 49.65 | 50.79 | 435,350 | +0.73(+1.46%) |
Nov 07, 2016 | 49.55 | 50.19 | 49.33 | 50.06 | 433,422 | +1.51(+3.10%) |
Nov 04, 2016 | 48.55 | 49.28 | 48.18 | 48.55 | 305,852 | -0.05(-0.09%) |
Nov 03, 2016 | 48.96 | 49.23 | 48.50 | 48.60 | 237,834 | -0.14(-0.28%) |
Nov 02, 2016 | 49.51 | 49.51 | 48.60 | 48.73 | 338,547 | -0.96(-1.93%) |
Nov 01, 2016 | 50.10 | 50.47 | 48.78 | 49.69 | 435,037 | -0.27(-0.55%) |
Oct 31, 2016 | 49.87 | 50.29 | 49.83 | 49.97 | 271,415 | +0.09(+0.18%) |
Oct 28, 2016 | 50.01 | 50.24 | 49.46 | 49.87 | 252,672 | -0.27(-0.55%) |
Oct 27, 2016 | 50.92 | 50.92 | 50.01 | 50.15 | 233,731 | -0.46(-0.90%) |
Oct 26, 2016 | 50.24 | 50.92 | 50.24 | 50.60 | 209,851 | +0.23(+0.45%) |
Oct 25, 2016 | 50.60 | 50.88 | 49.97 | 50.38 | 237,423 | -0.27(-0.54%) |
Oct 24, 2016 | 51.02 | 51.02 | 50.10 | 50.65 | 254,331 | +0.27(+0.54%) |
Oct 21, 2016 | 49.97 | 50.42 | 49.83 | 50.38 | 195,564 | -0.05(-0.09%) |
Oct 20, 2016 | 51.11 | 51.11 | 50.19 | 50.42 | 184,991 | -0.78(-1.52%) |
Oct 19, 2016 | 50.74 | 51.61 | 50.47 | 51.20 | 204,547 | +0.78(+1.54%) |
Oct 18, 2016 | 51.06 | 51.06 | 50.42 | 50.42 | 196,412 | +0.09(+0.18%) |
Oct 17, 2016 | 50.88 | 51.38 | 50.19 | 50.33 | 190,412 | -0.82(-1.61%) |
Oct 14, 2016 | 51.09 | 51.78 | 50.49 | 51.15 | 453,174 | +0.75(+1.49%) |
Oct 13, 2016 | 49.96 | 50.67 | 49.63 | 50.40 | 302,152 | -0.28(-0.56%) |
Oct 12, 2016 | 49.87 | 50.82 | 49.61 | 50.69 | 406,100 | +0.90(+1.82%) |
Oct 11, 2016 | 49.96 | 50.17 | 49.27 | 49.78 | 291,460 | -0.39(-0.78%) |
Oct 10, 2016 | 49.16 | 50.67 | 49.38 | 50.18 | 550,316 | +1.01(+2.06%) |
Oct 07, 2016 | 49.35 | 49.52 | 48.64 | 49.16 | 494,765 | -0.46(-0.92%) |
Oct 06, 2016 | 49.98 | 50.06 | 49.44 | 49.62 | 329,010 | -0.34(-0.68%) |
Oct 05, 2016 | 49.87 | 50.75 | 49.55 | 49.96 | 401,970 | +0.30(+0.61%) |
Oct 04, 2016 | 49.94 | 50.79 | 49.33 | 49.66 | 363,114 | -0.37(-0.73%) |
Oct 03, 2016 | 48.42 | 50.47 | 48.42 | 50.02 | 705,518 | +1.58(+3.26%) |
Sep 30, 2016 | 48.38 | 48.75 | 48.05 | 48.44 | 649,657 | +0.31(+0.65%) |
Sep 29, 2016 | 49.22 | 49.28 | 47.96 | 48.13 | 422,994 | -1.10(-2.23%) |
Sep 28, 2016 | 49.65 | 49.71 | 48.49 | 49.23 | 865,159 | -0.18(-0.37%) |
Sep 27, 2016 | 49.02 | 49.99 | 48.60 | 49.41 | 821,428 | +0.21(+0.43%) |
Sep 26, 2016 | 50.22 | 50.22 | 49.18 | 49.20 | 379,432 | -1.49(-2.94%) |
Sep 23, 2016 | 52.16 | 52.72 | 50.61 | 50.69 | 289,783 | -1.77(-3.38%) |
Sep 22, 2016 | 52.41 | 52.95 | 52.33 | 52.46 | 266,657 | +0.26(+0.49%) |
Sep 21, 2016 | 51.22 | 52.20 | 50.96 | 52.20 | 359,255 | +1.18(+2.31%) |
Sep 20, 2016 | 51.26 | 51.81 | 51.01 | 51.03 | 386,222 | +0.11(+0.22%) |
Sep 19, 2016 | 50.86 | 51.85 | 50.39 | 50.92 | 453,045 | +0.25(+0.49%) |
Sep 16, 2016 | 51.06 | 51.06 | 50.54 | 50.67 | 680,947 | -0.71(-1.39%) |
Sep 15, 2016 | 50.70 | 51.67 | 50.45 | 51.38 | 320,420 | +0.79(+1.57%) |
Sep 14, 2016 | 50.70 | 51.22 | 50.50 | 50.59 | 372,691 | +0.00(+0.00%) |
Sep 13, 2016 | 50.53 | 50.83 | 49.26 | 50.59 | 475,918 | -0.40(-0.79%) |
Sep 12, 2016 | 51.19 | 51.29 | 50.35 | 50.99 | 433,934 | -0.58(-1.12%) |
Sep 09, 2016 | 52.07 | 52.57 | 51.51 | 51.56 | 522,691 | -0.83(-1.59%) |
Sep 08, 2016 | 52.59 | 52.89 | 52.24 | 52.40 | 382,704 | -0.27(-0.52%) |
Sep 07, 2016 | 52.52 | 52.99 | 52.10 | 52.67 | 402,256 | -0.13(-0.24%) |
Sep 06, 2016 | 53.24 | 53.72 | 52.66 | 52.80 | 404,488 | -0.35(-0.65%) |
Sep 02, 2016 | 52.56 | 53.14 | 53.14 | 53.14 | 195,304 | +0.79(+1.50%) |
Sep 01, 2016 | 52.10 | 52.54 | 51.45 | 52.36 | 434,805 | +0.36(+0.69%) |
Aug 31, 2016 | 52.47 | 52.62 | 51.86 | 52.00 | 575,411 | -0.60(-1.15%) |
Aug 30, 2016 | 52.49 | 53.09 | 52.22 | 52.61 | 519,829 | +0.22(+0.42%) |
Aug 29, 2016 | 52.29 | 52.98 | 52.25 | 52.39 | 431,465 | +0.21(+0.40%) |
Aug 26, 2016 | 52.34 | 53.08 | 52.07 | 52.18 | 314,391 | -0.12(-0.23%) |
Aug 25, 2016 | 51.29 | 52.30 | 50.97 | 52.29 | 491,647 | +0.90(+1.74%) |
Aug 24, 2016 | 50.93 | 51.50 | 50.93 | 51.40 | 299,133 | +0.44(+0.86%) |
Aug 23, 2016 | 50.98 | 51.34 | 50.87 | 50.96 | 215,288 | +0.37(+0.74%) |
Aug 22, 2016 | 50.69 | 50.92 | 50.30 | 50.59 | 235,245 | -0.19(-0.38%) |
Aug 19, 2016 | 50.51 | 51.44 | 50.51 | 50.78 | 319,986 | +0.02(+0.04%) |
Aug 18, 2016 | 51.01 | 51.12 | 50.53 | 50.76 | 251,719 | -0.30(-0.59%) |
Aug 17, 2016 | 51.13 | 51.54 | 50.61 | 51.06 | 674,927 | +0.03(+0.05%) |
Aug 16, 2016 | 50.71 | 51.38 | 50.45 | 51.03 | 296,966 | +0.02(+0.04%) |
Aug 15, 2016 | 50.71 | 51.10 | 50.60 | 51.02 | 222,419 | +0.62(+1.23%) |
Aug 12, 2016 | 51.01 | 51.29 | 49.94 | 50.40 | 421,973 | -1.00(-1.95%) |
Aug 11, 2016 | 50.45 | 51.86 | 50.36 | 51.40 | 816,388 | +1.30(+2.60%) |
Aug 10, 2016 | 49.71 | 50.44 | 49.49 | 50.10 | 570,723 | +0.56(+1.12%) |
Aug 09, 2016 | 48.74 | 50.73 | 48.74 | 49.54 | 2,091,748 | +1.88(+3.95%) |
Aug 08, 2016 | 47.70 | 47.87 | 47.29 | 47.66 | 582,577 | +0.03(+0.06%) |
Aug 05, 2016 | 46.54 | 47.78 | 46.40 | 47.63 | 529,915 | +1.68(+3.65%) |
Aug 04, 2016 | 45.73 | 46.10 | 45.35 | 45.95 | 392,257 | +0.10(+0.22%) |
Aug 03, 2016 | 45.60 | 46.37 | 45.32 | 45.85 | 781,641 | +0.29(+0.64%) |
Aug 02, 2016 | 45.90 | 46.21 | 45.24 | 45.56 | 804,215 | -0.50(-1.09%) |
Aug 01, 2016 | 46.91 | 47.60 | 45.97 | 46.06 | 579,413 | -0.84(-1.79%) |
Jul 29, 2016 | 47.25 | 47.55 | 46.88 | 46.90 | 618,096 | -0.35(-0.73%) |
Jul 28, 2016 | 47.48 | 47.74 | 47.23 | 47.25 | 302,742 | -0.25(-0.54%) |
Jul 27, 2016 | 47.57 | 47.86 | 47.26 | 47.50 | 410,615 | +0.03(+0.06%) |
Jul 26, 2016 | 47.21 | 47.67 | 47.21 | 47.47 | 643,403 | +0.00(+0.00%) |
Jul 25, 2016 | 47.93 | 48.48 | 47.39 | 47.47 | 598,474 | -0.49(-1.03%) |
Jul 22, 2016 | 47.83 | 47.97 | 47.26 | 47.97 | 364,329 | +0.32(+0.67%) |
Jul 21, 2016 | 47.89 | 48.22 | 47.41 | 47.65 | 680,289 | -0.18(-0.38%) |
Jul 20, 2016 | 48.17 | 48.66 | 46.78 | 47.83 | 2,095,774 | -0.66(-1.35%) |
Jul 19, 2016 | 51.24 | 51.40 | 47.64 | 48.48 | 1,988,780 | -3.30(-6.37%) |
Jul 18, 2016 | 52.12 | 52.43 | 51.75 | 51.78 | 339,685 | -0.51(-0.98%) |
Jul 15, 2016 | 53.05 | 53.14 | 52.16 | 52.29 | 501,504 | -0.32(-0.61%) |
Jul 14, 2016 | 52.98 | 53.46 | 52.54 | 52.61 | 432,668 | -0.19(-0.36%) |
Jul 13, 2016 | 53.66 | 53.95 | 52.75 | 52.80 | 378,001 | -0.87(-1.63%) |
Jul 12, 2016 | 53.16 | 54.03 | 52.40 | 53.67 | 333,685 | +0.66(+1.25%) |
Jul 11, 2016 | 53.16 | 53.72 | 52.44 | 53.01 | 545,663 | +0.34(+0.64%) |
Jul 08, 2016 | 52.72 | 52.99 | 51.88 | 52.67 | 406,288 | +0.79(+1.53%) |
Jul 07, 2016 | 51.62 | 52.81 | 51.62 | 51.88 | 308,064 | +0.28(+0.55%) |
Jul 06, 2016 | 50.64 | 51.70 | 50.56 | 51.60 | 359,217 | +0.33(+0.64%) |
Jul 05, 2016 | 51.30 | 51.52 | 50.00 | 51.27 | 325,703 | -0.71(-1.37%) |