Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 60.86 | 60.96 | 60.31 | 60.49 | 712,780 | -0.15(-0.25%) |
Jul 28, 2017 | 61.26 | 61.79 | 60.06 | 60.65 | 1,012,862 | -0.65(-1.06%) |
Jul 27, 2017 | 61.88 | 61.92 | 60.85 | 61.30 | 1,482,191 | -0.11(-0.18%) |
Jul 26, 2017 | 59.36 | 62.07 | 58.86 | 61.41 | 2,747,390 | +3.58(+6.19%) |
Jul 25, 2017 | 58.42 | 58.49 | 57.64 | 57.82 | 2,053,392 | -0.18(-0.31%) |
Jul 24, 2017 | 58.51 | 58.71 | 57.96 | 58.00 | 789,325 | -0.42(-0.73%) |
Jul 21, 2017 | 58.33 | 58.75 | 58.32 | 58.43 | 581,039 | -0.08(-0.14%) |
Jul 20, 2017 | 59.27 | 59.33 | 58.27 | 58.51 | 961,499 | -0.77(-1.29%) |
Jul 19, 2017 | 59.39 | 59.47 | 59.07 | 59.28 | 739,864 | +0.13(+0.21%) |
Jul 18, 2017 | 59.64 | 59.64 | 58.59 | 59.15 | 818,159 | -0.35(-0.59%) |
Jul 17, 2017 | 59.69 | 59.73 | 59.34 | 59.50 | 401,600 | -0.16(-0.27%) |
Jul 14, 2017 | 59.72 | 60.08 | 59.44 | 59.66 | 556,025 | -0.06(-0.11%) |
Jul 13, 2017 | 59.35 | 59.77 | 59.15 | 59.73 | 764,804 | +0.62(+1.05%) |
Jul 12, 2017 | 59.27 | 59.73 | 58.86 | 59.11 | 618,478 | +0.26(+0.44%) |
Jul 11, 2017 | 59.05 | 59.07 | 58.34 | 58.84 | 611,787 | -0.22(-0.38%) |
Jul 10, 2017 | 59.34 | 59.56 | 58.97 | 59.07 | 1,008,045 | -0.19(-0.32%) |
Jul 07, 2017 | 58.98 | 59.56 | 58.93 | 59.26 | 1,203,055 | +0.40(+0.67%) |
Jul 06, 2017 | 60.09 | 60.10 | 58.70 | 58.86 | 1,516,567 | -1.22(-2.04%) |
Jul 05, 2017 | 60.13 | 60.43 | 59.86 | 60.09 | 643,490 | -0.02(-0.03%) |
Jul 03, 2017 | 60.64 | 60.69 | 60.08 | 60.10 | 388,604 | -0.09(-0.15%) |
Jun 30, 2017 | 60.01 | 60.48 | 59.81 | 60.19 | 641,220 | +0.46(+0.77%) |
Jun 29, 2017 | 60.63 | 60.83 | 59.36 | 59.73 | 708,815 | -0.87(-1.44%) |
Jun 28, 2017 | 59.95 | 60.93 | 59.64 | 60.61 | 961,623 | +1.20(+2.01%) |
Jun 27, 2017 | 60.11 | 60.49 | 59.35 | 59.41 | 654,145 | -0.58(-0.97%) |
Jun 26, 2017 | 60.24 | 60.51 | 59.74 | 60.00 | 647,382 | +0.00(+0.00%) |
Jun 23, 2017 | 60.16 | 60.54 | 59.81 | 60.00 | 1,329,986 | +0.25(+0.42%) |
Jun 22, 2017 | 60.52 | 60.52 | 59.72 | 59.74 | 907,823 | -0.76(-1.26%) |
Jun 21, 2017 | 59.85 | 60.55 | 59.56 | 60.51 | 1,649,601 | +0.96(+1.62%) |
Jun 20, 2017 | 59.59 | 59.62 | 58.72 | 59.55 | 1,522,681 | +0.32(+0.55%) |
Jun 19, 2017 | 58.22 | 59.51 | 57.76 | 59.22 | 1,059,718 | +1.50(+2.60%) |
Jun 16, 2017 | 57.82 | 58.17 | 57.39 | 57.72 | 1,117,450 | -0.50(-0.87%) |
Jun 15, 2017 | 58.32 | 58.75 | 57.83 | 58.22 | 786,738 | -0.59(-1.01%) |
Jun 14, 2017 | 58.66 | 59.10 | 58.57 | 58.82 | 621,854 | +0.35(+0.60%) |
Jun 13, 2017 | 58.06 | 58.65 | 58.03 | 58.47 | 734,926 | +0.41(+0.71%) |
Jun 12, 2017 | 58.02 | 58.21 | 57.74 | 58.05 | 999,720 | -0.01(-0.02%) |
Jun 09, 2017 | 58.48 | 58.56 | 57.82 | 58.06 | 1,003,172 | -0.04(-0.06%) |
Jun 08, 2017 | 58.14 | 58.29 | 57.84 | 58.10 | 799,714 | -0.14(-0.25%) |
Jun 07, 2017 | 57.44 | 58.27 | 57.39 | 58.24 | 1,119,607 | +1.13(+1.98%) |
Jun 06, 2017 | 57.11 | 57.69 | 57.02 | 57.11 | 1,063,875 | -0.36(-0.63%) |
Jun 05, 2017 | 57.54 | 58.08 | 57.43 | 57.47 | 1,267,578 | -0.31(-0.54%) |
Jun 02, 2017 | 56.73 | 57.83 | 56.72 | 57.78 | 1,170,965 | +1.35(+2.39%) |
Jun 01, 2017 | 56.27 | 56.43 | 55.75 | 56.43 | 768,022 | +0.31(+0.54%) |
May 31, 2017 | 55.33 | 56.18 | 54.80 | 56.13 | 1,614,284 | +1.30(+2.38%) |
May 30, 2017 | 55.25 | 55.30 | 54.53 | 54.82 | 531,668 | -0.61(-1.10%) |
May 26, 2017 | 55.64 | 55.98 | 55.35 | 55.44 | 368,630 | -0.21(-0.37%) |
May 25, 2017 | 56.08 | 56.31 | 55.36 | 55.64 | 498,533 | -0.18(-0.32%) |
May 24, 2017 | 55.56 | 55.89 | 55.49 | 55.82 | 494,024 | +0.30(+0.53%) |
May 23, 2017 | 55.76 | 55.77 | 55.26 | 55.53 | 552,361 | +0.09(+0.16%) |
May 22, 2017 | 55.54 | 55.77 | 55.39 | 55.44 | 572,794 | +0.12(+0.21%) |
May 19, 2017 | 54.93 | 55.47 | 54.93 | 55.32 | 779,646 | +0.45(+0.82%) |
May 18, 2017 | 54.38 | 55.19 | 53.95 | 54.87 | 1,035,434 | +0.26(+0.48%) |
May 17, 2017 | 55.11 | 55.71 | 54.42 | 54.61 | 1,087,658 | -1.15(-2.06%) |
May 16, 2017 | 57.16 | 57.43 | 55.73 | 55.76 | 1,453,048 | -1.24(-2.18%) |
May 15, 2017 | 55.42 | 57.05 | 55.10 | 57.00 | 2,498,397 | +2.25(+4.11%) |
May 12, 2017 | 55.57 | 55.72 | 54.55 | 54.75 | 650,587 | -0.94(-1.68%) |
May 11, 2017 | 55.77 | 55.83 | 55.13 | 55.69 | 741,795 | -0.38(-0.67%) |
May 10, 2017 | 56.09 | 56.49 | 55.96 | 56.07 | 1,341,475 | -0.03(-0.05%) |
May 09, 2017 | 55.46 | 56.20 | 55.23 | 56.09 | 973,656 | +0.64(+1.15%) |
May 08, 2017 | 55.66 | 55.94 | 55.40 | 55.45 | 1,117,194 | -0.56(-1.00%) |
May 05, 2017 | 55.17 | 57.05 | 55.01 | 56.01 | 1,669,517 | +2.15(+3.99%) |
May 04, 2017 | 53.91 | 54.06 | 53.58 | 53.86 | 897,734 | +0.09(+0.17%) |
May 03, 2017 | 53.53 | 53.83 | 53.30 | 53.77 | 805,310 | +0.10(+0.18%) |
May 02, 2017 | 54.29 | 54.54 | 53.58 | 53.67 | 788,052 | -0.58(-1.06%) |
May 01, 2017 | 54.80 | 54.80 | 54.05 | 54.25 | 781,534 | -0.49(-0.89%) |
Apr 28, 2017 | 54.69 | 54.79 | 54.13 | 54.73 | 1,094,100 | +0.05(+0.10%) |
Apr 27, 2017 | 54.72 | 54.99 | 53.94 | 54.68 | 1,696,581 | -0.03(-0.05%) |
Apr 26, 2017 | 55.84 | 55.98 | 54.15 | 54.71 | 2,379,189 | -1.26(-2.25%) |
Apr 25, 2017 | 56.31 | 56.37 | 55.77 | 55.97 | 1,644,902 | +0.09(+0.16%) |
Apr 24, 2017 | 56.27 | 56.28 | 55.55 | 55.88 | 1,036,312 | +0.49(+0.89%) |
Apr 21, 2017 | 55.72 | 55.72 | 55.25 | 55.38 | 969,464 | -0.27(-0.48%) |
Apr 20, 2017 | 55.68 | 55.97 | 54.99 | 55.65 | 786,788 | +0.24(+0.44%) |
Apr 19, 2017 | 55.81 | 56.15 | 55.32 | 55.41 | 869,832 | -0.05(-0.08%) |
Apr 18, 2017 | 55.11 | 55.62 | 55.03 | 55.45 | 627,435 | +0.01(+0.02%) |
Apr 17, 2017 | 54.67 | 55.53 | 54.43 | 55.44 | 1,128,887 | +1.13(+2.09%) |
Apr 13, 2017 | 54.46 | 54.92 | 54.28 | 54.31 | 711,047 | -0.26(-0.48%) |
Apr 12, 2017 | 54.98 | 55.11 | 54.26 | 54.57 | 731,590 | -0.32(-0.59%) |
Apr 11, 2017 | 54.50 | 54.99 | 54.46 | 54.90 | 794,930 | +0.43(+0.79%) |
Apr 10, 2017 | 54.36 | 54.91 | 54.28 | 54.46 | 519,857 | +0.19(+0.35%) |
Apr 07, 2017 | 54.63 | 54.67 | 54.08 | 54.28 | 1,032,702 | -0.20(-0.36%) |
Apr 06, 2017 | 54.38 | 54.73 | 54.27 | 54.47 | 815,922 | +0.31(+0.58%) |
Apr 05, 2017 | 54.81 | 55.06 | 54.01 | 54.16 | 995,470 | -0.36(-0.66%) |
Apr 04, 2017 | 54.58 | 54.78 | 54.30 | 54.52 | 689,182 | -0.02(-0.03%) |
Apr 03, 2017 | 55.35 | 56.01 | 54.11 | 54.54 | 1,353,566 | -0.67(-1.21%) |
Mar 31, 2017 | 54.89 | 55.30 | 54.68 | 55.20 | 1,169,760 | +0.34(+0.62%) |
Mar 30, 2017 | 54.81 | 55.20 | 54.71 | 54.86 | 457,164 | +0.05(+0.08%) |
Mar 29, 2017 | 54.90 | 55.08 | 54.55 | 54.81 | 897,048 | -0.18(-0.33%) |
Mar 28, 2017 | 54.51 | 55.22 | 54.46 | 54.99 | 1,014,741 | +0.26(+0.48%) |
Mar 27, 2017 | 54.44 | 54.95 | 53.97 | 54.73 | 829,652 | -0.35(-0.64%) |
Mar 24, 2017 | 55.36 | 55.83 | 54.76 | 55.08 | 868,880 | -0.09(-0.16%) |
Mar 23, 2017 | 55.08 | 55.66 | 54.97 | 55.17 | 871,557 | +0.08(+0.15%) |
Mar 22, 2017 | 54.99 | 55.45 | 54.52 | 55.09 | 1,101,164 | +0.10(+0.18%) |
Mar 21, 2017 | 55.77 | 55.90 | 54.70 | 54.99 | 1,149,604 | -0.49(-0.89%) |
Mar 20, 2017 | 55.72 | 55.89 | 55.40 | 55.49 | 842,006 | -0.30(-0.53%) |
Mar 17, 2017 | 56.13 | 56.38 | 55.72 | 55.79 | 991,341 | -0.37(-0.66%) |
Mar 16, 2017 | 56.16 | 56.48 | 55.93 | 56.16 | 1,038,429 | +0.20(+0.35%) |
Mar 15, 2017 | 55.06 | 56.13 | 55.05 | 55.96 | 1,175,176 | +1.00(+1.82%) |
Mar 14, 2017 | 54.72 | 55.08 | 54.50 | 54.96 | 728,852 | -0.08(-0.15%) |
Mar 13, 2017 | 54.96 | 55.40 | 54.69 | 55.04 | 919,135 | -0.14(-0.26%) |
Mar 10, 2017 | 54.58 | 55.40 | 54.40 | 55.18 | 1,685,948 | +0.63(+1.15%) |
Mar 09, 2017 | 54.13 | 55.22 | 54.13 | 54.55 | 1,565,188 | +0.59(+1.10%) |
Mar 08, 2017 | 53.26 | 54.12 | 53.24 | 53.96 | 1,060,552 | +0.63(+1.18%) |
Mar 07, 2017 | 53.38 | 53.73 | 53.20 | 53.33 | 757,805 | -0.13(-0.25%) |
Mar 06, 2017 | 53.41 | 53.88 | 53.38 | 53.47 | 949,965 | -0.36(-0.67%) |
Mar 03, 2017 | 53.55 | 54.18 | 53.41 | 53.82 | 1,050,165 | +0.35(+0.65%) |
Mar 02, 2017 | 53.76 | 54.00 | 53.47 | 53.47 | 934,002 | -0.43(-0.80%) |
Mar 01, 2017 | 54.18 | 54.68 | 53.79 | 53.90 | 1,422,122 | +1.47(+2.80%) |
Feb 28, 2017 | 52.61 | 52.73 | 52.08 | 52.43 | 1,166,194 | -0.18(-0.34%) |
Feb 27, 2017 | 51.73 | 53.03 | 51.63 | 52.61 | 1,218,229 | +0.84(+1.63%) |
Feb 24, 2017 | 51.47 | 51.93 | 51.42 | 51.77 | 847,432 | -0.23(-0.45%) |
Feb 23, 2017 | 52.25 | 52.51 | 51.54 | 52.00 | 1,305,348 | -0.20(-0.38%) |
Feb 22, 2017 | 52.36 | 52.63 | 52.10 | 52.20 | 1,109,773 | -0.12(-0.22%) |
Feb 21, 2017 | 51.75 | 52.44 | 51.73 | 52.32 | 795,936 | +0.83(+1.62%) |
Feb 17, 2017 | 51.48 | 51.48 | 51.48 | 0 | +0.19(+0.37%) | |
Feb 16, 2017 | 51.32 | 51.90 | 51.03 | 51.30 | 930,730 | -0.24(-0.47%) |
Feb 15, 2017 | 51.75 | 51.99 | 51.28 | 51.54 | 1,056,841 | -0.08(-0.16%) |
Feb 14, 2017 | 51.30 | 51.68 | 51.12 | 51.62 | 1,447,632 | +0.06(+0.12%) |
Feb 13, 2017 | 51.54 | 51.99 | 51.38 | 51.56 | 1,278,212 | +0.29(+0.56%) |
Feb 10, 2017 | 50.96 | 51.61 | 50.51 | 51.27 | 1,606,001 | +0.40(+0.79%) |
Feb 09, 2017 | 49.18 | 51.03 | 49.18 | 50.87 | 2,605,146 | +1.99(+4.07%) |
Feb 08, 2017 | 50.58 | 50.58 | 47.55 | 48.88 | 3,086,729 | -0.66(-1.34%) |
Feb 07, 2017 | 49.57 | 49.90 | 49.48 | 49.54 | 1,728,728 | -0.10(-0.20%) |
Feb 06, 2017 | 49.31 | 49.67 | 49.07 | 49.64 | 1,533,531 | +0.33(+0.67%) |
Feb 03, 2017 | 49.14 | 49.72 | 49.06 | 49.31 | 1,229,090 | +0.13(+0.26%) |
Feb 02, 2017 | 49.38 | 49.64 | 48.94 | 49.18 | 1,029,708 | -0.27(-0.54%) |
Feb 01, 2017 | 49.56 | 49.97 | 49.14 | 49.45 | 886,470 | -0.08(-0.16%) |
Jan 31, 2017 | 49.47 | 49.83 | 49.19 | 49.53 | 962,356 | -0.07(-0.14%) |
Jan 30, 2017 | 49.50 | 49.68 | 48.86 | 49.60 | 1,324,312 | -0.18(-0.36%) |
Jan 27, 2017 | 50.29 | 50.29 | 49.40 | 49.78 | 966,216 | -0.38(-0.75%) |
Jan 26, 2017 | 51.03 | 51.37 | 50.15 | 50.16 | 1,015,481 | -0.56(-1.10%) |
Jan 25, 2017 | 50.13 | 50.80 | 50.09 | 50.71 | 1,230,482 | +1.03(+2.07%) |
Jan 24, 2017 | 49.11 | 49.96 | 48.89 | 49.68 | 1,216,627 | +0.95(+1.95%) |
Jan 23, 2017 | 48.55 | 48.87 | 48.44 | 48.73 | 1,002,622 | +0.17(+0.35%) |
Jan 20, 2017 | 48.18 | 48.64 | 48.18 | 48.56 | 1,208,603 | +0.28(+0.58%) |
Jan 19, 2017 | 47.58 | 48.40 | 47.58 | 48.28 | 1,432,457 | +0.95(+2.01%) |
Jan 18, 2017 | 47.67 | 47.67 | 47.06 | 47.33 | 818,457 | -0.27(-0.57%) |
Jan 17, 2017 | 48.11 | 48.29 | 47.55 | 47.60 | 1,443,226 | -0.69(-1.43%) |
Jan 13, 2017 | 48.29 | 48.29 | 48.29 | 0 | +1.45(+3.10%) | |
Jan 12, 2017 | 46.36 | 46.89 | 45.51 | 46.84 | 2,005,074 | +0.49(+1.06%) |
Jan 11, 2017 | 46.56 | 46.56 | 45.89 | 46.35 | 1,485,175 | +0.04(+0.08%) |
Jan 10, 2017 | 46.53 | 46.82 | 46.09 | 46.31 | 1,139,630 | -0.22(-0.48%) |
Jan 09, 2017 | 46.63 | 46.82 | 46.04 | 46.54 | 750,061 | -0.21(-0.44%) |
Jan 06, 2017 | 46.74 | 47.17 | 46.73 | 46.74 | 1,316,020 | -0.32(-0.69%) |
Jan 05, 2017 | 46.76 | 47.31 | 46.56 | 47.06 | 1,720,658 | +0.58(+1.25%) |
Jan 04, 2017 | 46.61 | 47.02 | 46.27 | 46.48 | 1,507,776 | -0.10(-0.21%) |
Jan 03, 2017 | 46.68 | 46.94 | 46.16 | 46.58 | 832,803 | +0.36(+0.78%) |
Dec 30, 2016 | 46.22 | 46.22 | 46.22 | 0 | -0.48(-1.02%) | |
Dec 29, 2016 | 46.68 | 47.10 | 46.68 | 46.70 | 589,552 | +0.05(+0.12%) |
Dec 28, 2016 | 47.42 | 47.51 | 46.60 | 46.64 | 564,453 | -0.56(-1.19%) |
Dec 27, 2016 | 47.12 | 47.52 | 47.12 | 47.21 | 464,156 | +0.26(+0.55%) |
Dec 23, 2016 | 46.95 | 46.95 | 46.95 | 0 | +0.43(+0.92%) | |
Dec 22, 2016 | 47.24 | 47.24 | 46.30 | 46.52 | 875,159 | -0.69(-1.46%) |
Dec 21, 2016 | 46.76 | 47.24 | 46.76 | 47.21 | 882,526 | +0.44(+0.94%) |
Dec 20, 2016 | 46.72 | 46.83 | 46.48 | 46.77 | 678,677 | +0.10(+0.21%) |
Dec 19, 2016 | 46.65 | 47.34 | 46.50 | 46.67 | 976,968 | +0.38(+0.81%) |
Dec 16, 2016 | 46.44 | 46.90 | 46.23 | 46.29 | 2,709,984 | -0.62(-1.31%) |
Dec 15, 2016 | 48.10 | 48.25 | 46.90 | 46.91 | 2,065,053 | -1.12(-2.32%) |
Dec 14, 2016 | 49.21 | 49.55 | 48.03 | 48.03 | 1,074,633 | -1.25(-2.54%) |
Dec 13, 2016 | 49.32 | 49.77 | 49.14 | 49.28 | 919,675 | +0.15(+0.31%) |
Dec 12, 2016 | 49.79 | 49.85 | 48.96 | 49.13 | 900,778 | -0.91(-1.82%) |
Dec 09, 2016 | 49.79 | 50.12 | 49.50 | 50.04 | 1,074,314 | +0.32(+0.65%) |
Dec 08, 2016 | 48.82 | 49.88 | 48.44 | 49.72 | 1,240,021 | +0.95(+1.94%) |
Dec 07, 2016 | 48.20 | 49.11 | 48.07 | 48.77 | 1,366,960 | +0.88(+1.85%) |
Dec 06, 2016 | 47.02 | 47.96 | 47.02 | 47.88 | 953,491 | +0.87(+1.84%) |
Dec 05, 2016 | 46.44 | 47.33 | 46.36 | 47.02 | 793,258 | +0.66(+1.43%) |
Dec 02, 2016 | 46.39 | 47.01 | 46.00 | 46.36 | 999,764 | +0.01(+0.02%) |
Dec 01, 2016 | 45.78 | 46.75 | 45.71 | 46.35 | 1,357,253 | +0.46(+1.01%) |
Nov 30, 2016 | 47.37 | 47.44 | 45.38 | 45.88 | 1,383,077 | -1.45(-3.06%) |
Nov 29, 2016 | 47.33 | 47.80 | 47.04 | 47.33 | 1,188,407 | -0.08(-0.17%) |
Nov 28, 2016 | 47.83 | 47.94 | 46.76 | 47.41 | 1,123,280 | -0.55(-1.15%) |
Nov 25, 2016 | 47.29 | 47.97 | 47.29 | 47.96 | 355,460 | +0.70(+1.47%) |
Nov 23, 2016 | 47.27 | 47.27 | 47.27 | 0 | +0.33(+0.70%) | |
Nov 22, 2016 | 47.21 | 47.60 | 46.71 | 46.94 | 1,190,065 | -0.28(-0.59%) |
Nov 21, 2016 | 48.00 | 48.38 | 46.71 | 47.21 | 1,081,493 | -0.64(-1.34%) |
Nov 18, 2016 | 47.10 | 48.12 | 46.97 | 47.86 | 1,405,808 | +0.65(+1.38%) |
Nov 17, 2016 | 46.13 | 47.32 | 45.85 | 47.21 | 1,080,931 | +1.43(+3.12%) |
Nov 16, 2016 | 45.95 | 46.33 | 45.75 | 45.78 | 1,151,565 | -0.40(-0.87%) |
Nov 15, 2016 | 45.29 | 46.27 | 44.92 | 46.18 | 1,425,117 | +0.99(+2.19%) |
Nov 14, 2016 | 45.49 | 45.54 | 44.80 | 45.19 | 1,143,908 | -0.02(-0.04%) |
Nov 11, 2016 | 44.70 | 45.21 | 44.47 | 45.21 | 1,440,373 | +0.58(+1.30%) |
Nov 10, 2016 | 43.94 | 44.79 | 43.72 | 44.62 | 1,343,828 | +1.04(+2.40%) |
Nov 09, 2016 | 42.65 | 43.89 | 42.51 | 43.58 | 2,094,521 | +0.46(+1.08%) |
Nov 08, 2016 | 42.60 | 43.24 | 42.39 | 43.12 | 1,167,396 | +0.54(+1.26%) |
Nov 07, 2016 | 42.58 | 42.71 | 42.34 | 42.58 | 832,907 | +0.75(+1.79%) |
Nov 04, 2016 | 41.62 | 42.71 | 41.53 | 41.83 | 1,919,389 | +0.23(+0.56%) |
Nov 03, 2016 | 41.99 | 42.11 | 41.48 | 41.60 | 1,128,965 | -0.32(-0.77%) |
Nov 02, 2016 | 41.96 | 42.70 | 41.66 | 41.92 | 2,322,691 | -0.27(-0.64%) |
Nov 01, 2016 | 43.45 | 43.80 | 41.81 | 42.19 | 1,970,202 | -1.38(-3.16%) |
Oct 31, 2016 | 43.29 | 43.93 | 43.22 | 43.56 | 1,443,711 | +0.27(+0.62%) |
Oct 28, 2016 | 43.15 | 43.95 | 43.03 | 43.29 | 2,564,166 | +0.21(+0.48%) |
Oct 27, 2016 | 44.29 | 44.52 | 43.00 | 43.09 | 3,302,139 | -1.61(-3.60%) |
Oct 26, 2016 | 45.11 | 45.88 | 43.85 | 44.70 | 2,497,640 | +0.26(+0.58%) |
Oct 25, 2016 | 46.44 | 46.44 | 44.32 | 44.44 | 3,089,499 | -2.17(-4.66%) |
Oct 24, 2016 | 46.44 | 47.02 | 46.11 | 46.61 | 1,653,428 | +0.62(+1.34%) |
Oct 21, 2016 | 45.42 | 46.27 | 44.80 | 45.99 | 1,928,800 | +0.34(+0.74%) |
Oct 20, 2016 | 46.05 | 46.14 | 45.56 | 45.65 | 1,408,545 | -0.59(-1.27%) |
Oct 19, 2016 | 46.77 | 46.83 | 45.98 | 46.24 | 799,359 | -0.30(-0.65%) |
Oct 18, 2016 | 46.71 | 46.95 | 46.38 | 46.54 | 628,226 | +0.17(+0.37%) |
Oct 17, 2016 | 46.27 | 46.96 | 46.18 | 46.38 | 971,958 | +0.34(+0.74%) |
Oct 14, 2016 | 46.34 | 47.13 | 46.01 | 46.04 | 1,064,710 | +0.03(+0.06%) |
Oct 13, 2016 | 46.61 | 46.68 | 45.71 | 46.01 | 1,051,883 | -1.02(-2.16%) |
Oct 12, 2016 | 46.96 | 47.47 | 46.88 | 47.03 | 785,742 | +0.10(+0.21%) |
Oct 11, 2016 | 47.61 | 47.67 | 46.68 | 46.93 | 909,388 | -0.70(-1.48%) |
Oct 10, 2016 | 47.49 | 48.04 | 47.40 | 47.63 | 636,588 | +0.34(+0.72%) |
Oct 07, 2016 | 48.22 | 48.42 | 47.10 | 47.29 | 1,929,830 | -1.56(-3.19%) |
Oct 06, 2016 | 47.58 | 49.27 | 47.32 | 48.85 | 2,599,529 | +1.24(+2.60%) |
Oct 05, 2016 | 47.56 | 48.29 | 47.36 | 47.61 | 1,506,519 | +0.35(+0.73%) |
Oct 04, 2016 | 47.17 | 47.53 | 47.09 | 47.27 | 1,189,700 | +0.24(+0.51%) |
Oct 03, 2016 | 47.52 | 47.52 | 46.39 | 47.03 | 1,487,566 | -0.49(-1.03%) |
Sep 30, 2016 | 47.39 | 47.78 | 47.03 | 47.52 | 960,474 | +0.36(+0.77%) |
Sep 29, 2016 | 48.22 | 48.28 | 46.63 | 47.15 | 1,532,250 | -1.16(-2.40%) |
Sep 28, 2016 | 48.01 | 48.45 | 47.74 | 48.31 | 1,027,819 | +0.38(+0.80%) |
Sep 27, 2016 | 47.55 | 48.27 | 47.55 | 47.93 | 1,216,751 | +0.33(+0.69%) |
Sep 26, 2016 | 47.39 | 48.05 | 47.04 | 47.60 | 1,439,551 | +0.13(+0.28%) |
Sep 23, 2016 | 46.77 | 48.04 | 46.42 | 47.46 | 1,909,489 | +0.98(+2.11%) |
Sep 22, 2016 | 46.28 | 46.52 | 45.79 | 46.48 | 994,776 | +0.45(+0.97%) |
Sep 21, 2016 | 46.15 | 46.28 | 45.32 | 46.04 | 1,014,379 | +0.06(+0.14%) |
Sep 20, 2016 | 46.39 | 46.40 | 45.67 | 45.98 | 621,965 | -0.20(-0.44%) |
Sep 19, 2016 | 45.54 | 46.44 | 45.54 | 46.18 | 839,288 | +0.77(+1.69%) |
Sep 16, 2016 | 45.59 | 45.73 | 44.79 | 45.42 | 2,039,611 | -0.36(-0.80%) |
Sep 15, 2016 | 45.43 | 46.23 | 45.43 | 45.78 | 1,215,961 | +0.17(+0.37%) |
Sep 14, 2016 | 45.95 | 46.21 | 45.46 | 45.61 | 651,677 | -0.38(-0.83%) |
Sep 13, 2016 | 46.42 | 46.80 | 45.75 | 45.99 | 924,846 | -0.79(-1.69%) |
Sep 12, 2016 | 45.98 | 47.04 | 45.40 | 46.79 | 1,249,223 | +0.30(+0.65%) |
Sep 09, 2016 | 48.48 | 48.63 | 46.33 | 46.48 | 1,268,956 | -2.35(-4.81%) |
Sep 08, 2016 | 48.77 | 49.08 | 48.51 | 48.83 | 572,970 | -0.10(-0.20%) |
Sep 07, 2016 | 49.07 | 49.53 | 48.78 | 48.93 | 995,170 | -0.25(-0.51%) |
Sep 06, 2016 | 49.53 | 49.62 | 48.82 | 49.18 | 1,095,358 | -0.23(-0.47%) |
Sep 02, 2016 | 49.15 | 49.41 | 49.41 | 49.41 | 736,750 | +0.29(+0.60%) |
Sep 01, 2016 | 48.95 | 49.22 | 48.44 | 49.12 | 1,016,210 | +0.24(+0.49%) |
Aug 31, 2016 | 48.51 | 49.14 | 48.25 | 48.88 | 1,042,693 | +0.19(+0.38%) |
Aug 30, 2016 | 48.50 | 48.76 | 48.24 | 48.69 | 955,752 | +0.04(+0.09%) |
Aug 29, 2016 | 48.02 | 48.66 | 47.86 | 48.65 | 615,879 | +0.61(+1.28%) |
Aug 26, 2016 | 48.42 | 48.67 | 47.59 | 48.03 | 801,714 | -0.20(-0.41%) |
Aug 25, 2016 | 48.69 | 48.79 | 47.98 | 48.23 | 859,671 | -0.55(-1.13%) |
Aug 24, 2016 | 48.34 | 48.80 | 48.12 | 48.78 | 1,038,176 | +0.28(+0.59%) |
Aug 23, 2016 | 48.10 | 48.76 | 48.07 | 48.50 | 1,216,367 | +0.45(+0.93%) |
Aug 22, 2016 | 47.44 | 48.05 | 47.30 | 48.05 | 904,691 | +0.43(+0.90%) |
Aug 19, 2016 | 47.42 | 47.68 | 47.21 | 47.62 | 502,288 | +0.15(+0.32%) |
Aug 18, 2016 | 47.35 | 47.53 | 46.98 | 47.47 | 577,635 | +0.19(+0.40%) |
Aug 17, 2016 | 47.32 | 47.53 | 46.96 | 47.29 | 780,117 | -0.20(-0.41%) |
Aug 16, 2016 | 47.87 | 48.28 | 47.43 | 47.48 | 698,311 | -0.66(-1.37%) |
Aug 15, 2016 | 47.91 | 48.39 | 47.85 | 48.14 | 551,017 | +0.27(+0.56%) |
Aug 12, 2016 | 48.11 | 48.23 | 47.67 | 47.87 | 915,858 | -0.22(-0.46%) |
Aug 11, 2016 | 47.98 | 48.54 | 47.85 | 48.09 | 1,488,612 | -0.17(-0.35%) |
Aug 10, 2016 | 48.26 | 48.43 | 47.97 | 48.26 | 1,221,512 | -0.04(-0.07%) |
Aug 09, 2016 | 48.55 | 48.69 | 47.93 | 48.30 | 1,320,523 | -0.33(-0.68%) |
Aug 08, 2016 | 47.53 | 48.69 | 47.37 | 48.63 | 1,876,469 | +1.05(+2.21%) |
Aug 05, 2016 | 47.61 | 48.02 | 47.37 | 47.58 | 1,706,838 | +0.24(+0.51%) |
Aug 04, 2016 | 47.92 | 48.15 | 47.20 | 47.34 | 1,474,195 | -0.69(-1.45%) |
Aug 03, 2016 | 48.02 | 48.07 | 47.47 | 48.03 | 1,433,796 | +0.01(+0.02%) |
Aug 02, 2016 | 47.88 | 48.05 | 47.33 | 48.02 | 1,916,080 | +0.36(+0.75%) |