Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.65 | 44.48 | 43.20 | 43.95 | 85,768 | +0.45(+1.03%) |
Aug 30, 2017 | 43.20 | 43.65 | 42.67 | 43.50 | 37,839 | +0.30(+0.69%) |
Aug 29, 2017 | 42.45 | 43.80 | 41.10 | 43.20 | 93,842 | +0.30(+0.70%) |
Aug 28, 2017 | 43.50 | 43.95 | 42.15 | 42.90 | 132,153 | -0.60(-1.38%) |
Aug 25, 2017 | 42.75 | 43.80 | 42.15 | 43.50 | 85,529 | +0.75(+1.75%) |
Aug 24, 2017 | 41.25 | 42.90 | 40.80 | 42.75 | 69,171 | +1.50(+3.64%) |
Aug 23, 2017 | 40.20 | 42.15 | 39.90 | 41.25 | 121,863 | +0.75(+1.85%) |
Aug 22, 2017 | 41.10 | 41.55 | 40.35 | 40.50 | 35,827 | -0.45(-1.10%) |
Aug 21, 2017 | 41.70 | 41.85 | 40.50 | 40.95 | 55,319 | -0.90(-2.15%) |
Aug 18, 2017 | 41.55 | 42.52 | 40.20 | 41.85 | 116,333 | -0.15(-0.36%) |
Aug 17, 2017 | 41.55 | 43.20 | 41.40 | 42.00 | 136,712 | +0.00(+0.00%) |
Aug 16, 2017 | 41.85 | 42.45 | 40.12 | 42.00 | 127,886 | +0.15(+0.36%) |
Aug 15, 2017 | 43.20 | 43.20 | 41.40 | 41.85 | 39,513 | -1.20(-2.79%) |
Aug 14, 2017 | 42.90 | 43.80 | 42.67 | 43.05 | 36,002 | +0.45(+1.06%) |
Aug 11, 2017 | 43.35 | 43.65 | 42.08 | 42.60 | 63,282 | -0.75(-1.73%) |
Aug 10, 2017 | 43.50 | 44.72 | 43.20 | 43.35 | 71,257 | -0.60(-1.37%) |
Aug 09, 2017 | 43.95 | 44.55 | 42.90 | 43.95 | 83,609 | +0.15(+0.34%) |
Aug 08, 2017 | 42.60 | 44.85 | 40.62 | 43.80 | 142,544 | +1.05(+2.46%) |
Aug 07, 2017 | 42.30 | 43.65 | 42.00 | 42.75 | 43,547 | +0.30(+0.71%) |
Aug 04, 2017 | 43.80 | 44.04 | 42.15 | 42.45 | 110,901 | -0.90(-2.08%) |
Aug 03, 2017 | 42.90 | 44.10 | 42.60 | 43.35 | 57,768 | +0.30(+0.70%) |
Aug 02, 2017 | 42.60 | 45.88 | 41.10 | 43.05 | 124,035 | +0.00(+0.00%) |
Aug 01, 2017 | 43.50 | 44.02 | 42.15 | 43.05 | 47,788 | +0.00(+0.00%) |
Jul 31, 2017 | 42.60 | 44.25 | 41.25 | 43.05 | 85,996 | +0.45(+1.06%) |
Jul 28, 2017 | 46.50 | 46.94 | 42.60 | 42.60 | 142,194 | -3.75(-8.09%) |
Jul 27, 2017 | 43.35 | 47.40 | 42.76 | 46.35 | 234,063 | +2.85(+6.55%) |
Jul 26, 2017 | 41.70 | 43.50 | 41.59 | 43.50 | 66,346 | +1.50(+3.57%) |
Jul 25, 2017 | 41.55 | 42.75 | 41.55 | 42.00 | 60,898 | +0.75(+1.82%) |
Jul 24, 2017 | 41.70 | 41.85 | 40.35 | 41.25 | 45,101 | +0.45(+1.10%) |
Jul 21, 2017 | 41.85 | 42.00 | 39.90 | 40.80 | 66,133 | -0.75(-1.81%) |
Jul 20, 2017 | 42.00 | 42.00 | 39.75 | 41.55 | 124,090 | -0.15(-0.36%) |
Jul 19, 2017 | 41.70 | 42.90 | 41.40 | 41.70 | 58,625 | -0.15(-0.36%) |
Jul 18, 2017 | 41.85 | 43.05 | 41.70 | 41.85 | 47,068 | -0.60(-1.41%) |
Jul 17, 2017 | 41.70 | 43.20 | 41.70 | 42.45 | 39,354 | +0.45(+1.07%) |
Jul 14, 2017 | 42.90 | 40.80 | 42.00 | 59,100 | +0.30(+0.72%) | |
Jul 13, 2017 | 40.80 | 41.70 | 40.50 | 41.70 | 29,892 | +0.45(+1.09%) |
Jul 12, 2017 | 41.25 | 42.30 | 40.95 | 41.25 | 37,013 | +0.15(+0.36%) |
Jul 11, 2017 | 40.35 | 41.40 | 39.83 | 41.10 | 33,752 | +0.30(+0.74%) |
Jul 10, 2017 | 40.50 | 41.70 | 40.20 | 40.80 | 43,351 | +0.00(+0.00%) |
Jul 07, 2017 | 40.50 | 40.95 | 40.05 | 40.80 | 38,663 | +0.15(+0.37%) |
Jul 06, 2017 | 40.95 | 41.70 | 39.75 | 40.65 | 56,470 | -0.90(-2.17%) |
Jul 05, 2017 | 42.30 | 42.60 | 41.10 | 41.55 | 39,765 | -0.75(-1.77%) |
Jul 03, 2017 | 40.50 | 42.67 | 40.50 | 42.30 | 39,402 | +1.95(+4.83%) |
Jun 30, 2017 | 41.55 | 41.55 | 40.35 | 40.35 | 66,337 | -1.05(-2.54%) |
Jun 29, 2017 | 42.90 | 43.20 | 41.10 | 41.40 | 70,433 | -0.90(-2.13%) |
Jun 28, 2017 | 42.15 | 43.35 | 41.70 | 42.30 | 49,439 | +0.30(+0.71%) |
Jun 27, 2017 | 42.30 | 42.75 | 40.95 | 42.00 | 85,742 | +0.00(+0.00%) |
Jun 26, 2017 | 41.55 | 42.45 | 40.95 | 42.00 | 48,088 | +0.45(+1.08%) |
Jun 23, 2017 | 41.70 | 41.85 | 40.73 | 41.55 | 93,446 | -0.15(-0.36%) |
Jun 22, 2017 | 39.90 | 41.85 | 39.60 | 41.70 | 67,402 | +2.10(+5.30%) |
Jun 21, 2017 | 40.50 | 40.65 | 39.00 | 39.60 | 71,882 | -0.45(-1.12%) |
Jun 20, 2017 | 41.55 | 41.85 | 39.38 | 40.05 | 64,734 | -1.80(-4.30%) |
Jun 19, 2017 | 41.40 | 42.45 | 40.88 | 41.85 | 55,163 | -0.45(-1.06%) |
Jun 16, 2017 | 41.85 | 42.60 | 41.25 | 42.30 | 97,244 | +0.15(+0.36%) |
Jun 15, 2017 | 41.70 | 43.88 | 41.70 | 42.15 | 61,138 | -0.30(-0.71%) |
Jun 14, 2017 | 43.65 | 43.65 | 41.70 | 42.45 | 79,373 | -1.50(-3.41%) |
Jun 13, 2017 | 41.85 | 44.25 | 41.25 | 43.95 | 114,575 | +2.25(+5.40%) |
Jun 12, 2017 | 40.05 | 41.77 | 39.60 | 41.70 | 90,949 | +1.65(+4.12%) |
Jun 09, 2017 | 40.50 | 41.25 | 39.15 | 40.05 | 72,682 | -0.15(-0.37%) |
Jun 08, 2017 | 38.85 | 40.80 | 38.85 | 40.20 | 66,706 | +1.20(+3.08%) |
Jun 07, 2017 | 38.40 | 39.45 | 37.80 | 39.00 | 56,611 | +0.45(+1.17%) |
Jun 06, 2017 | 38.55 | 39.52 | 38.25 | 38.55 | 78,034 | -0.45(-1.15%) |
Jun 05, 2017 | 40.05 | 40.50 | 38.70 | 39.00 | 89,683 | -1.35(-3.35%) |
Jun 02, 2017 | 39.45 | 40.80 | 39.45 | 40.35 | 106,037 | +0.60(+1.51%) |
Jun 01, 2017 | 37.50 | 39.98 | 36.90 | 39.75 | 116,512 | +2.55(+6.85%) |
May 31, 2017 | 39.45 | 39.45 | 36.98 | 37.20 | 210,468 | -1.65(-4.25%) |
May 30, 2017 | 39.60 | 40.05 | 38.70 | 38.85 | 113,658 | -1.05(-2.63%) |
May 26, 2017 | 39.15 | 40.20 | 39.00 | 39.90 | 71,197 | +0.60(+1.53%) |
May 25, 2017 | 40.35 | 41.25 | 39.00 | 39.30 | 123,718 | -1.05(-2.60%) |
May 24, 2017 | 39.60 | 40.65 | 38.40 | 40.35 | 213,892 | +0.75(+1.89%) |
May 23, 2017 | 39.60 | 40.05 | 38.70 | 39.60 | 85,963 | +0.00(+0.00%) |
May 22, 2017 | 38.85 | 40.35 | 38.70 | 39.60 | 88,511 | +0.90(+2.33%) |
May 19, 2017 | 37.95 | 39.45 | 37.95 | 38.70 | 90,601 | +0.90(+2.38%) |
May 18, 2017 | 37.50 | 39.00 | 37.20 | 37.80 | 110,795 | +0.30(+0.80%) |
May 17, 2017 | 39.90 | 40.05 | 37.50 | 37.50 | 234,811 | -3.00(-7.41%) |
May 16, 2017 | 39.15 | 41.40 | 39.15 | 40.50 | 202,386 | +1.50(+3.85%) |
May 15, 2017 | 41.10 | 42.15 | 39.00 | 39.00 | 187,990 | -1.65(-4.06%) |
May 12, 2017 | 40.35 | 42.45 | 39.90 | 40.65 | 243,677 | +0.60(+1.50%) |
May 11, 2017 | 39.00 | 41.10 | 38.40 | 40.05 | 243,890 | +0.90(+2.30%) |
May 10, 2017 | 38.40 | 39.45 | 36.90 | 39.15 | 182,354 | +0.45(+1.16%) |
May 09, 2017 | 37.50 | 38.85 | 36.15 | 38.70 | 184,693 | +1.50(+4.03%) |
May 08, 2017 | 37.80 | 39.15 | 36.45 | 37.20 | 236,204 | -0.15(-0.40%) |
May 05, 2017 | 37.95 | 39.75 | 37.05 | 37.35 | 309,808 | -0.60(-1.58%) |
May 04, 2017 | 40.80 | 41.25 | 35.70 | 37.95 | 1,394,565 | -3.00(-7.33%) |
May 03, 2017 | 43.50 | 44.10 | 40.65 | 40.95 | 771,527 | -3.90(-8.70%) |
May 02, 2017 | 46.50 | 49.05 | 42.15 | 44.85 | 1,236,361 | -1.65(-3.55%) |
May 01, 2017 | 43.95 | 50.70 | 39.00 | 46.50 | 2,411,146 | +12.15(+35.37%) |
Apr 28, 2017 | 33.30 | 35.40 | 33.30 | 34.35 | 540,913 | +0.90(+2.69%) |
Apr 27, 2017 | 34.05 | 34.80 | 33.30 | 33.45 | 292,069 | -0.45(-1.33%) |
Apr 26, 2017 | 36.75 | 37.09 | 33.90 | 33.90 | 562,819 | -0.45(-1.31%) |
Apr 25, 2017 | 36.30 | 33.45 | 34.35 | 736,010 | +0.45(+1.33%) | |
Apr 24, 2017 | 35.25 | 35.55 | 31.81 | 33.90 | 910,322 | -2.40(-6.61%) |
Apr 21, 2017 | 40.80 | 43.05 | 34.95 | 36.30 | 2,117,633 | -1.05(-2.81%) |
Apr 20, 2017 | 81.90 | 82.65 | 31.88 | 37.35 | 4,368,195 | -43.65(-53.89%) |
Apr 19, 2017 | 81.90 | 82.95 | 80.70 | 81.00 | 151,301 | -0.60(-0.74%) |
Apr 18, 2017 | 81.75 | 82.50 | 80.25 | 81.60 | 89,981 | -0.90(-1.09%) |
Apr 17, 2017 | 80.70 | 82.80 | 79.06 | 82.50 | 108,439 | +2.25(+2.80%) |
Apr 13, 2017 | 81.90 | 83.33 | 79.80 | 80.25 | 147,745 | -1.50(-1.83%) |
Apr 12, 2017 | 81.60 | 82.95 | 80.62 | 81.75 | 69,750 | -0.30(-0.37%) |
Apr 11, 2017 | 80.85 | 82.05 | 80.40 | 82.05 | 89,549 | +0.45(+0.55%) |
Apr 10, 2017 | 80.25 | 82.20 | 79.65 | 81.60 | 81,289 | +1.35(+1.68%) |
Apr 07, 2017 | 78.90 | 80.70 | 78.15 | 80.25 | 99,579 | +0.75(+0.94%) |
Apr 06, 2017 | 78.15 | 80.70 | 77.25 | 79.50 | 98,010 | +1.35(+1.73%) |
Apr 05, 2017 | 83.10 | 83.62 | 78.15 | 78.15 | 285,011 | -3.90(-4.75%) |
Apr 04, 2017 | 82.20 | 84.22 | 81.45 | 82.05 | 202,572 | -0.15(-0.18%) |
Apr 03, 2017 | 81.90 | 85.35 | 80.92 | 82.20 | 223,566 | +0.15(+0.18%) |
Mar 31, 2017 | 81.60 | 83.17 | 81.30 | 82.05 | 254,220 | +0.60(+0.74%) |
Mar 30, 2017 | 80.10 | 81.60 | 79.05 | 81.45 | 153,392 | +2.10(+2.65%) |
Mar 29, 2017 | 77.70 | 79.95 | 76.42 | 79.35 | 118,398 | +1.35(+1.73%) |
Mar 28, 2017 | 77.40 | 79.80 | 76.50 | 78.00 | 291,677 | +4.65(+6.34%) |
Mar 27, 2017 | 70.50 | 73.50 | 69.30 | 73.35 | 128,544 | +1.20(+1.66%) |
Mar 24, 2017 | 69.90 | 72.75 | 69.90 | 72.15 | 98,358 | +2.40(+3.44%) |
Mar 23, 2017 | 68.55 | 70.50 | 67.65 | 69.75 | 86,707 | +1.20(+1.75%) |
Mar 22, 2017 | 68.55 | 70.35 | 67.20 | 68.55 | 195,197 | -0.30(-0.44%) |
Mar 21, 2017 | 73.50 | 73.50 | 68.10 | 68.85 | 342,461 | -4.65(-6.33%) |
Mar 20, 2017 | 73.05 | 73.88 | 72.01 | 73.50 | 100,013 | +0.45(+0.62%) |
Mar 17, 2017 | 73.50 | 74.25 | 71.47 | 73.05 | 213,096 | -0.15(-0.20%) |
Mar 16, 2017 | 73.05 | 74.03 | 72.75 | 73.20 | 114,177 | +0.45(+0.62%) |
Mar 15, 2017 | 72.00 | 73.65 | 70.95 | 72.75 | 159,535 | +1.05(+1.46%) |
Mar 14, 2017 | 67.35 | 71.85 | 66.15 | 71.70 | 210,862 | +3.60(+5.29%) |
Mar 13, 2017 | 66.75 | 68.10 | 66.45 | 68.10 | 85,514 | +1.35(+2.02%) |
Mar 10, 2017 | 67.05 | 68.25 | 66.30 | 66.75 | 150,176 | +0.00(+0.00%) |
Mar 09, 2017 | 66.45 | 68.40 | 66.15 | 66.75 | 87,465 | +0.15(+0.23%) |
Mar 08, 2017 | 69.60 | 70.05 | 66.38 | 66.60 | 199,332 | -3.00(-4.31%) |
Mar 07, 2017 | 69.30 | 70.95 | 67.80 | 69.60 | 625,617 | +0.75(+1.09%) |
Mar 06, 2017 | 71.40 | 71.55 | 68.40 | 68.85 | 197,080 | -3.60(-4.97%) |
Mar 03, 2017 | 70.65 | 74.25 | 70.35 | 72.45 | 391,268 | +1.65(+2.33%) |
Mar 02, 2017 | 69.90 | 72.45 | 68.85 | 70.80 | 329,117 | +0.90(+1.29%) |
Mar 01, 2017 | 67.50 | 70.35 | 66.90 | 69.90 | 242,726 | +3.75(+5.67%) |
Feb 28, 2017 | 66.15 | 69.15 | 65.40 | 66.15 | 278,582 | +0.00(+0.00%) |
Feb 27, 2017 | 63.75 | 66.75 | 62.10 | 66.15 | 288,606 | +2.55(+4.01%) |
Feb 24, 2017 | 64.80 | 64.95 | 60.90 | 63.60 | 483,304 | -2.70(-4.07%) |
Feb 23, 2017 | 82.50 | 82.95 | 65.10 | 66.30 | 933,302 | -14.70(-18.15%) |
Feb 22, 2017 | 82.20 | 82.66 | 79.05 | 81.00 | 224,823 | -2.10(-2.53%) |
Feb 21, 2017 | 86.25 | 89.25 | 82.88 | 83.10 | 296,977 | +4.50(+5.73%) |
Feb 17, 2017 | 78.60 | 78.60 | 78.60 | 0 | +1.35(+1.75%) | |
Feb 16, 2017 | 87.30 | 87.38 | 76.80 | 77.25 | 386,834 | -10.20(-11.66%) |
Feb 15, 2017 | 88.05 | 89.10 | 87.22 | 87.45 | 134,307 | -0.15(-0.17%) |
Feb 14, 2017 | 86.55 | 89.55 | 86.10 | 87.60 | 198,082 | +0.60(+0.69%) |
Feb 13, 2017 | 82.20 | 88.20 | 81.15 | 87.00 | 238,371 | +5.85(+7.21%) |
Feb 10, 2017 | 80.40 | 82.50 | 80.25 | 81.15 | 118,777 | +1.05(+1.31%) |
Feb 09, 2017 | 79.95 | 81.52 | 79.20 | 80.10 | 139,770 | +0.15(+0.19%) |
Feb 08, 2017 | 79.65 | 82.35 | 78.75 | 79.95 | 399,689 | +0.15(+0.19%) |
Feb 07, 2017 | 79.65 | 80.85 | 77.70 | 79.80 | 163,471 | +0.75(+0.95%) |
Feb 06, 2017 | 79.65 | 81.45 | 78.75 | 79.05 | 134,046 | -0.90(-1.13%) |
Feb 03, 2017 | 78.60 | 80.25 | 78.15 | 79.95 | 82,169 | +2.70(+3.50%) |
Feb 02, 2017 | 78.45 | 79.65 | 77.25 | 77.25 | 139,178 | -1.95(-2.46%) |
Feb 01, 2017 | 79.65 | 82.05 | 79.05 | 79.20 | 167,653 | +0.15(+0.19%) |
Jan 31, 2017 | 78.45 | 80.10 | 77.55 | 79.05 | 136,970 | +0.00(+0.00%) |
Jan 30, 2017 | 78.90 | 79.95 | 76.42 | 79.05 | 107,383 | -0.90(-1.13%) |
Jan 27, 2017 | 78.15 | 81.00 | 77.70 | 79.95 | 279,280 | +1.50(+1.91%) |
Jan 26, 2017 | 74.70 | 78.83 | 74.70 | 78.45 | 178,231 | +4.05(+5.44%) |
Jan 25, 2017 | 72.90 | 75.00 | 72.15 | 74.40 | 131,505 | +1.80(+2.48%) |
Jan 24, 2017 | 73.95 | 74.70 | 72.30 | 72.60 | 233,835 | -1.05(-1.43%) |
Jan 23, 2017 | 73.65 | 75.00 | 72.90 | 73.65 | 99,672 | +0.15(+0.20%) |
Jan 20, 2017 | 73.20 | 74.25 | 72.75 | 73.50 | 83,589 | +0.45(+0.62%) |
Jan 19, 2017 | 75.60 | 77.40 | 73.05 | 73.05 | 247,976 | -1.95(-2.60%) |
Jan 18, 2017 | 73.50 | 75.45 | 69.75 | 75.00 | 255,888 | +1.35(+1.83%) |
Jan 17, 2017 | 75.00 | 76.80 | 73.50 | 73.65 | 183,201 | -1.95(-2.58%) |
Jan 13, 2017 | 75.60 | 75.60 | 75.60 | 0 | -0.15(-0.20%) | |
Jan 12, 2017 | 83.55 | 85.50 | 72.30 | 75.75 | 587,981 | -11.40(-13.08%) |
Jan 11, 2017 | 86.55 | 88.35 | 86.17 | 87.15 | 122,729 | +0.90(+1.04%) |
Jan 10, 2017 | 85.50 | 87.15 | 84.90 | 86.25 | 66,730 | +0.75(+0.88%) |
Jan 09, 2017 | 85.65 | 88.50 | 83.25 | 85.50 | 152,325 | -0.90(-1.04%) |
Jan 06, 2017 | 86.85 | 86.85 | 84.90 | 86.40 | 87,972 | +0.30(+0.35%) |
Jan 05, 2017 | 88.95 | 88.95 | 85.88 | 86.10 | 99,922 | -3.00(-3.37%) |
Jan 04, 2017 | 86.55 | 89.70 | 85.65 | 89.10 | 130,592 | +3.30(+3.85%) |
Jan 03, 2017 | 81.60 | 86.17 | 81.60 | 85.80 | 143,533 | +4.95(+6.12%) |
Dec 30, 2016 | 80.85 | 80.85 | 80.85 | 0 | +0.15(+0.19%) | |
Dec 29, 2016 | 82.50 | 83.70 | 80.70 | 80.70 | 180,715 | -1.80(-2.18%) |
Dec 28, 2016 | 84.90 | 85.45 | 82.50 | 82.50 | 143,612 | -2.55(-3.00%) |
Dec 27, 2016 | 84.45 | 86.25 | 84.00 | 85.05 | 68,563 | +1.05(+1.25%) |
Dec 23, 2016 | 84.00 | 84.00 | 84.00 | 0 | +1.65(+2.00%) | |
Dec 22, 2016 | 85.35 | 85.80 | 82.20 | 82.35 | 235,708 | -3.45(-4.02%) |
Dec 21, 2016 | 84.00 | 86.62 | 82.50 | 85.80 | 145,109 | +1.35(+1.60%) |
Dec 20, 2016 | 81.30 | 85.05 | 81.30 | 84.45 | 182,437 | +3.30(+4.07%) |
Dec 19, 2016 | 77.25 | 81.30 | 77.25 | 81.15 | 119,738 | +3.60(+4.64%) |
Dec 16, 2016 | 78.75 | 81.22 | 77.25 | 77.55 | 238,712 | -0.90(-1.15%) |
Dec 15, 2016 | 80.25 | 83.55 | 78.30 | 78.45 | 206,056 | -1.20(-1.51%) |
Dec 14, 2016 | 82.35 | 84.60 | 79.50 | 79.65 | 262,813 | -3.30(-3.98%) |
Dec 13, 2016 | 82.95 | 86.40 | 82.50 | 82.95 | 213,660 | +0.75(+0.91%) |
Dec 12, 2016 | 88.20 | 89.10 | 81.90 | 82.20 | 295,887 | -5.85(-6.64%) |
Dec 09, 2016 | 89.55 | 92.25 | 86.25 | 88.05 | 234,693 | -1.50(-1.68%) |
Dec 08, 2016 | 87.45 | 91.95 | 87.45 | 89.55 | 245,453 | +2.85(+3.29%) |
Dec 07, 2016 | 81.30 | 87.75 | 81.00 | 86.70 | 232,379 | +5.40(+6.64%) |
Dec 06, 2016 | 77.40 | 82.50 | 76.50 | 81.30 | 206,864 | +3.90(+5.04%) |
Dec 05, 2016 | 76.20 | 78.00 | 75.90 | 77.40 | 90,506 | +1.65(+2.18%) |
Dec 02, 2016 | 75.75 | 76.65 | 74.85 | 75.75 | 135,573 | +0.30(+0.40%) |
Dec 01, 2016 | 77.25 | 79.05 | 75.00 | 75.45 | 248,446 | -1.65(-2.14%) |
Nov 30, 2016 | 73.50 | 77.62 | 73.50 | 77.10 | 255,197 | +3.60(+4.90%) |
Nov 29, 2016 | 75.45 | 76.50 | 72.75 | 73.50 | 159,924 | -2.25(-2.97%) |
Nov 28, 2016 | 78.15 | 78.15 | 75.60 | 75.75 | 143,012 | -1.50(-1.94%) |
Nov 25, 2016 | 76.50 | 77.70 | 75.30 | 77.25 | 57,189 | +0.45(+0.59%) |
Nov 23, 2016 | 76.80 | 76.80 | 76.80 | 0 | +0.45(+0.59%) | |
Nov 22, 2016 | 76.95 | 77.84 | 75.90 | 76.35 | 102,237 | -0.30(-0.39%) |
Nov 21, 2016 | 75.75 | 77.55 | 75.75 | 76.65 | 119,082 | +0.75(+0.99%) |
Nov 18, 2016 | 76.20 | 76.50 | 75.08 | 75.90 | 191,632 | +0.15(+0.20%) |
Nov 17, 2016 | 73.80 | 76.19 | 73.61 | 75.75 | 194,786 | +2.25(+3.06%) |
Nov 16, 2016 | 73.20 | 74.70 | 71.70 | 73.50 | 219,689 | +1.35(+1.87%) |
Nov 15, 2016 | 72.30 | 72.90 | 67.79 | 72.15 | 236,540 | +0.15(+0.21%) |
Nov 14, 2016 | 72.45 | 74.92 | 71.55 | 72.00 | 242,612 | +1.05(+1.48%) |
Nov 11, 2016 | 74.10 | 75.15 | 70.35 | 70.95 | 370,231 | -1.35(-1.87%) |
Nov 10, 2016 | 71.55 | 75.15 | 71.10 | 72.30 | 384,415 | +2.25(+3.21%) |
Nov 09, 2016 | 64.20 | 72.75 | 64.20 | 70.05 | 326,338 | +3.00(+4.47%) |
Nov 08, 2016 | 64.95 | 68.85 | 63.59 | 67.05 | 378,854 | +2.10(+3.23%) |
Nov 07, 2016 | 65.41 | 66.30 | 64.35 | 64.95 | 158,271 | +1.05(+1.64%) |
Nov 04, 2016 | 62.70 | 65.40 | 62.40 | 63.90 | 144,153 | +1.20(+1.91%) |
Nov 03, 2016 | 64.20 | 64.20 | 62.40 | 62.70 | 162,757 | -0.90(-1.42%) |
Nov 02, 2016 | 65.25 | 65.85 | 63.60 | 63.60 | 217,749 | -1.80(-2.75%) |
Nov 01, 2016 | 64.95 | 66.30 | 63.15 | 65.40 | 254,486 | +1.35(+2.11%) |
Oct 31, 2016 | 64.05 | 65.25 | 62.70 | 64.05 | 264,242 | +1.20(+1.91%) |
Oct 28, 2016 | 62.85 | 67.65 | 61.35 | 62.85 | 567,836 | +1.05(+1.70%) |
Oct 27, 2016 | 61.80 | 66.30 | 59.55 | 61.80 | 985,198 | +9.00(+17.05%) |
Oct 26, 2016 | 55.80 | 56.55 | 52.50 | 52.80 | 360,922 | -3.30(-5.88%) |
Oct 25, 2016 | 59.10 | 61.79 | 55.95 | 56.10 | 483,721 | -4.80(-7.88%) |
Oct 24, 2016 | 60.45 | 62.10 | 60.45 | 60.90 | 158,104 | +0.90(+1.50%) |
Oct 21, 2016 | 62.25 | 63.15 | 58.20 | 60.00 | 264,806 | -3.00(-4.76%) |
Oct 20, 2016 | 60.60 | 64.20 | 60.15 | 63.00 | 310,072 | +2.55(+4.22%) |
Oct 19, 2016 | 57.75 | 61.20 | 57.45 | 60.45 | 206,006 | +2.85(+4.95%) |
Oct 18, 2016 | 54.75 | 60.75 | 54.30 | 57.60 | 283,669 | +4.05(+7.56%) |
Oct 17, 2016 | 55.05 | 55.20 | 53.25 | 53.55 | 203,311 | -1.65(-2.99%) |
Oct 14, 2016 | 56.25 | 56.85 | 54.90 | 55.20 | 127,805 | -0.30(-0.54%) |
Oct 13, 2016 | 52.80 | 55.95 | 52.65 | 55.50 | 162,444 | +2.25(+4.23%) |
Oct 12, 2016 | 52.95 | 54.30 | 52.35 | 53.25 | 148,885 | +0.60(+1.14%) |
Oct 11, 2016 | 54.75 | 56.85 | 52.20 | 52.65 | 357,428 | -1.95(-3.57%) |
Oct 10, 2016 | 56.10 | 57.30 | 54.60 | 54.60 | 180,407 | -1.50(-2.67%) |
Oct 07, 2016 | 57.75 | 58.20 | 54.15 | 56.10 | 175,738 | -1.20(-2.09%) |
Oct 06, 2016 | 60.30 | 61.05 | 57.30 | 57.30 | 279,252 | -2.70(-4.50%) |
Oct 05, 2016 | 60.60 | 61.80 | 58.97 | 60.00 | 286,813 | -0.45(-0.74%) |
Oct 04, 2016 | 58.05 | 61.27 | 57.45 | 60.45 | 321,864 | +2.85(+4.95%) |
Oct 03, 2016 | 55.50 | 59.10 | 53.70 | 57.60 | 265,633 | +2.55(+4.63%) |
Sep 30, 2016 | 53.10 | 56.25 | 52.65 | 55.05 | 189,338 | +2.55(+4.86%) |
Sep 29, 2016 | 54.60 | 55.35 | 52.05 | 52.50 | 86,945 | -1.80(-3.31%) |
Sep 28, 2016 | 52.65 | 54.75 | 52.10 | 54.30 | 99,353 | +1.80(+3.43%) |
Sep 27, 2016 | 50.55 | 52.80 | 50.25 | 52.50 | 86,230 | +1.65(+3.24%) |
Sep 26, 2016 | 52.05 | 52.35 | 50.62 | 50.85 | 86,575 | -1.80(-3.42%) |
Sep 23, 2016 | 54.45 | 54.90 | 51.90 | 52.65 | 136,165 | -1.50(-2.77%) |
Sep 22, 2016 | 54.00 | 54.45 | 52.35 | 54.15 | 191,572 | +0.60(+1.12%) |
Sep 21, 2016 | 54.00 | 54.60 | 52.35 | 53.55 | 87,821 | +0.30(+0.56%) |
Sep 20, 2016 | 53.25 | 54.15 | 51.90 | 53.25 | 96,915 | +0.45(+0.85%) |
Sep 19, 2016 | 53.55 | 53.85 | 51.75 | 52.80 | 101,558 | +0.00(+0.00%) |
Sep 16, 2016 | 50.25 | 53.25 | 50.10 | 52.80 | 319,772 | +2.25(+4.45%) |
Sep 15, 2016 | 49.80 | 51.60 | 49.50 | 50.55 | 131,003 | +1.20(+2.43%) |
Sep 14, 2016 | 50.25 | 51.30 | 48.30 | 49.35 | 163,678 | +1.05(+2.17%) |
Sep 13, 2016 | 49.20 | 50.25 | 47.70 | 48.30 | 224,064 | -1.50(-3.01%) |
Sep 12, 2016 | 49.50 | 50.85 | 49.05 | 49.80 | 116,163 | -0.45(-0.90%) |
Sep 09, 2016 | 51.45 | 51.45 | 48.45 | 50.25 | 119,360 | +0.15(+0.30%) |
Sep 08, 2016 | 51.45 | 51.45 | 48.30 | 50.10 | 102,654 | +0.30(+0.60%) |
Sep 07, 2016 | 49.50 | 51.60 | 49.50 | 49.80 | 86,679 | -0.15(-0.30%) |
Sep 06, 2016 | 51.00 | 52.80 | 48.90 | 49.95 | 148,905 | -1.65(-3.20%) |
Sep 02, 2016 | 51.15 | 51.60 | 51.60 | 51.60 | 97,273 | +1.20(+2.38%) |