Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 37.14 | 37.99 | 36.99 | 37.88 | 3,487,918 | +0.94(+2.54%) |
Jul 28, 2017 | 37.96 | 38.00 | 36.89 | 36.94 | 2,815,599 | -0.99(-2.60%) |
Jul 27, 2017 | 37.12 | 38.10 | 36.83 | 37.93 | 3,123,917 | +0.92(+2.49%) |
Jul 26, 2017 | 36.72 | 37.12 | 36.23 | 37.00 | 2,654,714 | +0.28(+0.76%) |
Jul 25, 2017 | 36.51 | 36.95 | 35.96 | 36.72 | 4,124,722 | +0.56(+1.55%) |
Jul 24, 2017 | 36.56 | 36.84 | 35.83 | 36.16 | 6,425,249 | -1.73(-4.58%) |
Jul 21, 2017 | 38.58 | 38.58 | 37.16 | 37.89 | 4,703,248 | -0.62(-1.60%) |
Jul 20, 2017 | 38.97 | 39.14 | 38.11 | 38.51 | 3,856,257 | -0.45(-1.15%) |
Jul 19, 2017 | 39.06 | 39.24 | 38.79 | 38.96 | 2,132,447 | -0.03(-0.08%) |
Jul 18, 2017 | 39.21 | 39.48 | 38.90 | 38.99 | 2,555,154 | -0.30(-0.76%) |
Jul 17, 2017 | 38.86 | 39.59 | 38.73 | 39.29 | 3,037,436 | +0.43(+1.09%) |
Jul 14, 2017 | 39.07 | 39.22 | 38.73 | 38.86 | 2,434,227 | -0.12(-0.31%) |
Jul 13, 2017 | 38.91 | 39.12 | 38.62 | 38.99 | 4,553,599 | +0.26(+0.68%) |
Jul 12, 2017 | 38.75 | 39.32 | 38.53 | 38.72 | 3,966,451 | +0.18(+0.48%) |
Jul 11, 2017 | 38.60 | 38.68 | 37.86 | 38.54 | 3,242,703 | -0.06(-0.17%) |
Jul 10, 2017 | 39.63 | 39.71 | 38.56 | 38.60 | 5,626,734 | -1.26(-3.16%) |
Jul 07, 2017 | 39.94 | 40.18 | 39.62 | 39.86 | 5,177,437 | -0.08(-0.20%) |
Jul 06, 2017 | 39.91 | 40.11 | 39.52 | 39.94 | 6,324,731 | -0.18(-0.44%) |
Jul 05, 2017 | 40.64 | 41.15 | 39.92 | 40.11 | 10,895,104 | -0.27(-0.67%) |
Jul 03, 2017 | 39.55 | 40.44 | 39.54 | 40.39 | 2,712,599 | +1.08(+2.76%) |
Jun 30, 2017 | 39.19 | 39.64 | 38.81 | 39.30 | 4,632,171 | +0.46(+1.19%) |
Jun 29, 2017 | 38.89 | 39.44 | 38.49 | 38.84 | 3,602,054 | -0.01(-0.02%) |
Jun 28, 2017 | 38.68 | 39.02 | 38.54 | 38.85 | 2,840,004 | +0.17(+0.43%) |
Jun 27, 2017 | 38.48 | 39.04 | 38.29 | 38.68 | 3,744,542 | +0.10(+0.27%) |
Jun 26, 2017 | 38.45 | 38.86 | 38.22 | 38.58 | 4,041,732 | +0.27(+0.71%) |
Jun 23, 2017 | 37.86 | 38.89 | 37.68 | 38.30 | 9,447,656 | +0.42(+1.12%) |
Jun 22, 2017 | 38.64 | 39.32 | 37.84 | 37.88 | 5,388,127 | -0.26(-0.67%) |
Jun 21, 2017 | 37.50 | 38.42 | 35.78 | 38.14 | 16,159,360 | -2.00(-4.99%) |
Jun 20, 2017 | 40.76 | 40.94 | 40.05 | 40.14 | 4,372,177 | -0.89(-2.18%) |
Jun 19, 2017 | 41.63 | 41.64 | 40.60 | 41.03 | 4,313,879 | -0.47(-1.13%) |
Jun 16, 2017 | 42.05 | 42.14 | 40.35 | 41.50 | 8,418,855 | -0.63(-1.50%) |
Jun 15, 2017 | 42.67 | 43.06 | 41.69 | 42.13 | 4,991,732 | -0.75(-1.75%) |
Jun 14, 2017 | 44.26 | 44.26 | 42.74 | 42.88 | 4,423,315 | -1.06(-2.41%) |
Jun 13, 2017 | 43.11 | 44.15 | 42.50 | 43.94 | 3,798,061 | +0.19(+0.44%) |
Jun 12, 2017 | 43.58 | 44.53 | 43.36 | 43.75 | 5,273,296 | +0.06(+0.15%) |
Jun 09, 2017 | 43.03 | 43.82 | 42.36 | 43.69 | 4,735,257 | +0.72(+1.67%) |
Jun 08, 2017 | 44.38 | 42.92 | 42.97 | 4,650,510 | -1.12(-2.55%) | |
Jun 07, 2017 | 43.98 | 44.41 | 43.31 | 44.09 | 6,897,298 | +0.17(+0.38%) |
Jun 06, 2017 | 45.78 | 45.93 | 43.72 | 43.93 | 7,154,150 | -2.01(-4.38%) |
Jun 05, 2017 | 45.86 | 46.42 | 45.24 | 45.94 | 4,286,357 | -0.35(-0.76%) |
Jun 02, 2017 | 47.41 | 47.49 | 45.96 | 46.29 | 5,031,813 | -1.05(-2.22%) |
Jun 01, 2017 | 47.45 | 47.61 | 47.09 | 47.34 | 3,556,822 | -0.04(-0.08%) |
May 31, 2017 | 47.56 | 47.56 | 46.74 | 47.38 | 5,242,076 | -0.20(-0.42%) |
May 30, 2017 | 47.85 | 48.36 | 47.26 | 47.58 | 2,383,705 | -0.13(-0.27%) |
May 26, 2017 | 47.51 | 47.81 | 47.11 | 47.71 | 1,522,615 | +0.13(+0.27%) |
May 25, 2017 | 47.99 | 48.61 | 47.40 | 47.58 | 4,130,290 | +0.02(+0.05%) |
May 24, 2017 | 47.68 | 47.82 | 46.77 | 47.56 | 4,689,735 | -0.19(-0.40%) |
May 23, 2017 | 48.10 | 48.35 | 47.41 | 47.75 | 4,714,681 | -0.32(-0.66%) |
May 22, 2017 | 47.16 | 48.65 | 46.66 | 48.07 | 8,839,151 | +1.24(+2.64%) |
May 19, 2017 | 48.97 | 46.36 | 46.83 | 21,189,244 | -9.35(-16.65%) | |
May 18, 2017 | 56.72 | 57.28 | 55.99 | 56.18 | 3,473,546 | -0.33(-0.58%) |
May 17, 2017 | 57.25 | 57.07 | 56.35 | 56.51 | 3,347,491 | -0.74(-1.30%) |
May 16, 2017 | 57.50 | 57.89 | 56.40 | 57.25 | 3,400,104 | -1.13(-1.94%) |
May 15, 2017 | 59.73 | 59.84 | 58.17 | 58.39 | 2,696,855 | -1.33(-2.23%) |
May 12, 2017 | 60.10 | 60.21 | 59.10 | 59.72 | 2,044,542 | -0.74(-1.23%) |
May 11, 2017 | 61.01 | 61.25 | 59.60 | 60.46 | 1,663,145 | -1.23(-1.99%) |
May 10, 2017 | 61.13 | 61.97 | 60.97 | 61.69 | 2,170,841 | +0.54(+0.89%) |
May 09, 2017 | 61.22 | 61.54 | 61.03 | 61.15 | 1,142,244 | +0.11(+0.18%) |
May 08, 2017 | 61.30 | 61.30 | 60.65 | 61.03 | 900,624 | -0.18(-0.30%) |
May 05, 2017 | 60.99 | 61.38 | 60.48 | 61.22 | 1,031,528 | +0.50(+0.83%) |
May 04, 2017 | 61.30 | 61.44 | 60.43 | 60.71 | 1,437,679 | -0.56(-0.91%) |
May 03, 2017 | 61.27 | 61.54 | 60.95 | 61.27 | 1,041,091 | +0.08(+0.13%) |
May 02, 2017 | 60.84 | 61.21 | 60.52 | 61.19 | 1,261,046 | +0.22(+0.35%) |
May 01, 2017 | 61.66 | 61.73 | 60.97 | 60.98 | 1,301,111 | -0.70(-1.14%) |
Apr 28, 2017 | 61.22 | 62.09 | 60.77 | 61.68 | 2,390,895 | +0.52(+0.85%) |
Apr 27, 2017 | 61.73 | 61.73 | 61.04 | 61.16 | 1,634,448 | -0.18(-0.30%) |
Apr 26, 2017 | 61.47 | 61.90 | 61.06 | 61.34 | 1,730,733 | +0.26(+0.42%) |
Apr 25, 2017 | 61.25 | 61.50 | 60.81 | 61.09 | 1,574,439 | +0.14(+0.24%) |
Apr 24, 2017 | 61.18 | 61.33 | 60.52 | 60.95 | 1,911,334 | +0.46(+0.76%) |
Apr 21, 2017 | 60.85 | 60.89 | 60.24 | 60.48 | 3,781,974 | -0.57(-0.93%) |
Apr 20, 2017 | 59.41 | 61.40 | 59.31 | 61.05 | 8,133,030 | +3.11(+5.37%) |
Apr 19, 2017 | 57.95 | 58.31 | 57.56 | 57.94 | 1,642,728 | +0.05(+0.08%) |
Apr 18, 2017 | 57.80 | 58.15 | 57.33 | 57.89 | 1,868,056 | +0.05(+0.08%) |
Apr 17, 2017 | 57.48 | 57.91 | 57.11 | 57.84 | 1,664,730 | +0.35(+0.61%) |
Apr 13, 2017 | 57.89 | 58.14 | 57.43 | 57.49 | 1,843,209 | -0.41(-0.70%) |
Apr 12, 2017 | 58.25 | 58.34 | 57.43 | 57.90 | 2,773,833 | +0.10(+0.17%) |
Apr 11, 2017 | 57.56 | 57.84 | 57.13 | 57.80 | 2,094,505 | +0.18(+0.32%) |
Apr 10, 2017 | 57.52 | 58.49 | 57.50 | 57.62 | 2,328,697 | +0.24(+0.42%) |
Apr 07, 2017 | 57.33 | 57.59 | 56.79 | 57.38 | 3,434,014 | -0.02(-0.04%) |
Apr 06, 2017 | 56.94 | 58.27 | 56.79 | 57.41 | 3,001,879 | +0.87(+1.53%) |
Apr 05, 2017 | 57.79 | 57.97 | 56.51 | 56.54 | 1,947,011 | -0.99(-1.73%) |
Apr 04, 2017 | 58.67 | 59.04 | 57.48 | 57.53 | 3,430,270 | -1.51(-2.56%) |
Apr 03, 2017 | 59.38 | 59.51 | 58.17 | 59.04 | 3,030,318 | -0.37(-0.61%) |
Mar 31, 2017 | 59.82 | 60.07 | 59.27 | 59.41 | 1,420,058 | -0.44(-0.74%) |
Mar 30, 2017 | 59.44 | 60.07 | 59.22 | 59.85 | 1,699,627 | -0.02(-0.03%) |
Mar 29, 2017 | 58.26 | 60.00 | 58.23 | 59.87 | 3,261,574 | +1.79(+3.08%) |
Mar 28, 2017 | 57.81 | 58.26 | 57.56 | 58.08 | 1,428,626 | +0.27(+0.47%) |
Mar 27, 2017 | 57.17 | 58.02 | 56.71 | 57.81 | 1,912,124 | +0.17(+0.29%) |
Mar 24, 2017 | 57.56 | 58.06 | 57.29 | 57.64 | 1,499,839 | -0.21(-0.37%) |
Mar 23, 2017 | 57.99 | 58.24 | 57.52 | 57.86 | 1,297,825 | +0.02(+0.04%) |
Mar 22, 2017 | 57.45 | 57.91 | 56.90 | 57.83 | 2,802,510 | -0.49(-0.84%) |
Mar 21, 2017 | 59.03 | 59.14 | 57.49 | 58.33 | 2,338,245 | -0.42(-0.72%) |
Mar 20, 2017 | 60.22 | 60.28 | 58.56 | 58.75 | 3,227,882 | -1.34(-2.23%) |
Mar 17, 2017 | 60.44 | 60.51 | 59.41 | 60.09 | 2,821,240 | -0.10(-0.17%) |
Mar 16, 2017 | 60.43 | 60.72 | 60.00 | 60.19 | 1,250,533 | -0.35(-0.58%) |
Mar 15, 2017 | 60.15 | 60.71 | 59.66 | 60.54 | 1,471,089 | +0.30(+0.50%) |
Mar 14, 2017 | 60.52 | 60.72 | 60.10 | 60.24 | 1,357,028 | -0.09(-0.14%) |
Mar 13, 2017 | 60.92 | 60.98 | 60.05 | 60.33 | 1,654,078 | -0.81(-1.32%) |
Mar 10, 2017 | 60.98 | 61.28 | 60.48 | 61.14 | 1,538,571 | +0.41(+0.67%) |
Mar 09, 2017 | 61.30 | 61.50 | 60.67 | 60.73 | 1,495,768 | -0.62(-1.01%) |
Mar 08, 2017 | 60.43 | 61.70 | 60.11 | 61.35 | 2,134,913 | +1.22(+2.03%) |
Mar 07, 2017 | 60.25 | 60.64 | 59.92 | 60.13 | 1,430,716 | -0.25(-0.41%) |
Mar 06, 2017 | 60.44 | 60.58 | 60.01 | 60.38 | 1,920,752 | -0.43(-0.71%) |
Mar 03, 2017 | 60.95 | 61.15 | 60.40 | 60.80 | 1,472,548 | -0.02(-0.04%) |
Mar 02, 2017 | 60.49 | 61.30 | 60.20 | 60.83 | 1,793,532 | +0.48(+0.80%) |
Mar 01, 2017 | 60.30 | 60.62 | 59.65 | 60.34 | 2,179,020 | +0.25(+0.42%) |
Feb 28, 2017 | 60.15 | 60.25 | 59.40 | 60.09 | 2,796,792 | -0.27(-0.45%) |
Feb 27, 2017 | 59.52 | 60.83 | 59.41 | 60.36 | 4,641,172 | +0.79(+1.33%) |
Feb 24, 2017 | 56.33 | 59.85 | 55.88 | 59.57 | 11,567,734 | +5.11(+9.38%) |
Feb 23, 2017 | 56.38 | 56.51 | 54.40 | 54.46 | 5,414,345 | -1.94(-3.44%) |
Feb 22, 2017 | 56.75 | 56.76 | 55.94 | 56.40 | 2,795,014 | -0.14(-0.25%) |
Feb 21, 2017 | 56.87 | 57.25 | 56.14 | 56.54 | 3,144,507 | +0.16(+0.28%) |
Feb 17, 2017 | 56.38 | 56.38 | 56.38 | 0 | +0.40(+0.71%) | |
Feb 16, 2017 | 56.07 | 57.20 | 55.67 | 55.98 | 2,146,777 | +0.10(+0.18%) |
Feb 15, 2017 | 55.94 | 56.37 | 55.66 | 55.88 | 1,557,960 | -0.21(-0.38%) |
Feb 14, 2017 | 55.92 | 56.55 | 55.52 | 56.10 | 2,136,106 | +0.17(+0.30%) |
Feb 13, 2017 | 56.71 | 56.87 | 55.85 | 55.93 | 1,551,093 | -0.63(-1.11%) |
Feb 10, 2017 | 56.66 | 57.03 | 56.18 | 56.56 | 2,204,456 | -0.06(-0.10%) |
Feb 09, 2017 | 55.40 | 57.21 | 55.37 | 56.61 | 2,815,557 | +1.29(+2.33%) |
Feb 08, 2017 | 54.24 | 55.57 | 53.35 | 55.33 | 2,018,475 | +1.06(+1.96%) |
Feb 07, 2017 | 54.85 | 55.04 | 54.04 | 54.26 | 2,065,412 | -0.31(-0.57%) |
Feb 06, 2017 | 54.82 | 55.17 | 54.39 | 54.57 | 1,826,422 | -0.65(-1.18%) |
Feb 03, 2017 | 55.01 | 55.71 | 54.92 | 55.22 | 2,082,463 | +0.21(+0.38%) |
Feb 02, 2017 | 55.13 | 55.56 | 54.52 | 55.02 | 2,381,927 | +0.77(+1.42%) |
Feb 01, 2017 | 54.52 | 54.69 | 53.66 | 54.25 | 2,456,602 | -0.18(-0.34%) |
Jan 31, 2017 | 52.48 | 54.48 | 52.32 | 54.43 | 2,254,617 | +0.49(+0.91%) |
Jan 30, 2017 | 53.78 | 54.03 | 53.20 | 53.94 | 2,462,571 | -0.07(-0.13%) |
Jan 27, 2017 | 54.92 | 55.16 | 53.94 | 54.01 | 1,110,526 | -0.94(-1.71%) |
Jan 26, 2017 | 55.06 | 55.47 | 54.82 | 54.94 | 1,827,235 | -0.01(-0.01%) |
Jan 25, 2017 | 55.19 | 55.30 | 54.67 | 54.95 | 1,921,488 | +0.27(+0.49%) |
Jan 24, 2017 | 54.33 | 54.89 | 54.24 | 54.68 | 1,857,628 | +0.06(+0.10%) |
Jan 23, 2017 | 54.59 | 54.82 | 54.21 | 54.63 | 2,074,978 | -0.28(-0.51%) |
Jan 20, 2017 | 54.51 | 55.17 | 54.42 | 54.90 | 1,430,968 | +0.47(+0.86%) |
Jan 19, 2017 | 55.07 | 55.31 | 54.23 | 54.44 | 2,269,498 | -0.64(-1.15%) |
Jan 18, 2017 | 55.27 | 55.69 | 54.79 | 55.07 | 2,233,498 | -0.30(-0.55%) |
Jan 17, 2017 | 56.02 | 57.06 | 55.16 | 55.37 | 2,297,100 | -0.65(-1.16%) |
Jan 13, 2017 | 56.02 | 56.02 | 56.02 | 0 | +0.16(+0.28%) | |
Jan 12, 2017 | 55.89 | 56.20 | 55.44 | 55.87 | 1,359,956 | -0.02(-0.03%) |
Jan 11, 2017 | 56.31 | 56.41 | 55.39 | 55.88 | 1,771,107 | -0.23(-0.42%) |
Jan 10, 2017 | 55.95 | 56.36 | 55.79 | 56.12 | 2,142,748 | +0.06(+0.10%) |
Jan 09, 2017 | 56.07 | 56.24 | 55.79 | 56.06 | 1,280,415 | +0.06(+0.11%) |
Jan 06, 2017 | 56.88 | 56.90 | 55.96 | 56.00 | 1,835,734 | -0.78(-1.37%) |
Jan 05, 2017 | 56.80 | 57.21 | 56.10 | 56.77 | 2,252,359 | -0.97(-1.69%) |
Jan 04, 2017 | 57.06 | 58.20 | 56.88 | 57.74 | 2,095,654 | +1.00(+1.77%) |
Jan 03, 2017 | 56.51 | 57.28 | 56.24 | 56.74 | 3,031,055 | +0.66(+1.19%) |
Dec 30, 2016 | 56.08 | 56.08 | 56.08 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 56.37 | 56.72 | 55.89 | 56.08 | 967,870 | -0.20(-0.35%) |
Dec 28, 2016 | 56.85 | 57.15 | 56.08 | 56.27 | 1,076,721 | -0.61(-1.07%) |
Dec 27, 2016 | 56.95 | 57.22 | 56.56 | 56.88 | 1,598,720 | +0.13(+0.22%) |
Dec 23, 2016 | 56.76 | 56.76 | 56.76 | 0 | -0.30(-0.53%) | |
Dec 22, 2016 | 59.13 | 59.14 | 56.95 | 57.06 | 2,910,771 | -2.33(-3.93%) |
Dec 21, 2016 | 58.91 | 60.01 | 58.69 | 59.39 | 2,700,811 | -0.42(-0.70%) |
Dec 20, 2016 | 59.86 | 60.40 | 59.62 | 59.81 | 2,092,640 | +0.22(+0.37%) |
Dec 19, 2016 | 59.84 | 60.49 | 59.51 | 59.59 | 2,655,546 | -0.09(-0.15%) |
Dec 16, 2016 | 60.42 | 60.68 | 59.46 | 59.67 | 2,762,952 | -0.65(-1.08%) |
Dec 15, 2016 | 60.70 | 60.73 | 60.13 | 60.32 | 1,467,371 | -0.06(-0.10%) |
Dec 14, 2016 | 61.20 | 61.57 | 60.32 | 60.39 | 1,907,100 | -0.57(-0.93%) |
Dec 13, 2016 | 61.63 | 61.84 | 60.93 | 60.96 | 2,301,625 | -0.42(-0.68%) |
Dec 12, 2016 | 61.40 | 61.66 | 60.83 | 61.38 | 2,047,917 | -0.40(-0.65%) |
Dec 09, 2016 | 62.55 | 62.78 | 61.46 | 61.78 | 1,987,982 | -0.87(-1.39%) |
Dec 08, 2016 | 62.18 | 62.83 | 62.15 | 62.65 | 2,652,358 | +0.53(+0.85%) |
Dec 07, 2016 | 60.66 | 62.25 | 60.66 | 62.12 | 2,381,355 | +1.35(+2.23%) |
Dec 06, 2016 | 60.67 | 60.80 | 59.54 | 60.77 | 3,656,931 | +0.60(+1.00%) |
Dec 05, 2016 | 59.11 | 60.17 | 58.90 | 60.17 | 4,262,863 | +1.45(+2.47%) |
Dec 02, 2016 | 58.24 | 58.99 | 58.12 | 58.72 | 2,509,016 | +0.44(+0.75%) |
Dec 01, 2016 | 56.65 | 58.47 | 56.35 | 58.28 | 3,170,560 | +1.59(+2.80%) |
Nov 30, 2016 | 56.98 | 57.62 | 56.16 | 56.69 | 2,453,876 | -0.61(-1.06%) |
Nov 29, 2016 | 57.91 | 58.20 | 57.18 | 57.30 | 1,365,554 | -0.52(-0.90%) |
Nov 28, 2016 | 58.35 | 58.44 | 57.40 | 57.82 | 1,771,898 | -0.66(-1.12%) |
Nov 25, 2016 | 58.85 | 59.12 | 58.27 | 58.48 | 691,019 | -0.21(-0.35%) |
Nov 23, 2016 | 58.69 | 58.69 | 58.69 | 0 | +0.68(+1.17%) | |
Nov 22, 2016 | 58.12 | 58.97 | 57.87 | 58.01 | 3,397,705 | +0.18(+0.31%) |
Nov 21, 2016 | 56.44 | 58.20 | 56.30 | 57.82 | 4,228,109 | +1.04(+1.84%) |
Nov 18, 2016 | 55.03 | 57.43 | 54.17 | 56.78 | 6,833,825 | +0.34(+0.60%) |
Nov 17, 2016 | 55.06 | 56.52 | 54.80 | 56.44 | 5,561,302 | +1.29(+2.34%) |
Nov 16, 2016 | 55.45 | 55.74 | 54.85 | 55.15 | 3,999,604 | -0.27(-0.49%) |
Nov 15, 2016 | 56.74 | 57.15 | 55.33 | 55.42 | 3,777,449 | -1.10(-1.95%) |
Nov 14, 2016 | 56.85 | 58.04 | 56.51 | 56.52 | 3,871,060 | -0.06(-0.11%) |
Nov 11, 2016 | 56.12 | 56.75 | 55.25 | 56.58 | 2,734,425 | -0.08(-0.14%) |
Nov 10, 2016 | 55.03 | 56.90 | 55.03 | 56.66 | 3,661,148 | +1.87(+3.41%) |
Nov 09, 2016 | 52.52 | 55.06 | 52.02 | 54.79 | 2,422,523 | +1.43(+2.68%) |
Nov 08, 2016 | 53.13 | 53.45 | 52.74 | 53.36 | 1,553,810 | +0.17(+0.31%) |
Nov 07, 2016 | 52.94 | 53.26 | 52.71 | 53.20 | 1,443,995 | +0.85(+1.63%) |
Nov 04, 2016 | 52.26 | 52.97 | 52.01 | 52.34 | 1,415,903 | +0.44(+0.84%) |
Nov 03, 2016 | 53.22 | 53.24 | 51.75 | 51.91 | 1,546,929 | -1.23(-2.32%) |
Nov 02, 2016 | 52.02 | 53.42 | 51.88 | 53.14 | 2,241,793 | +1.09(+2.10%) |
Nov 01, 2016 | 52.49 | 53.26 | 51.73 | 52.05 | 2,533,543 | -0.77(-1.45%) |
Oct 31, 2016 | 53.17 | 53.43 | 52.43 | 52.82 | 1,763,299 | -0.30(-0.57%) |
Oct 28, 2016 | 52.75 | 53.64 | 52.72 | 53.12 | 1,543,139 | +0.31(+0.58%) |
Oct 27, 2016 | 54.33 | 54.47 | 52.61 | 52.81 | 1,938,713 | -1.65(-3.04%) |
Oct 26, 2016 | 53.53 | 54.90 | 53.53 | 54.46 | 2,175,336 | +0.67(+1.25%) |
Oct 25, 2016 | 53.47 | 53.83 | 52.89 | 53.79 | 3,148,794 | -0.68(-1.25%) |
Oct 24, 2016 | 54.09 | 54.64 | 54.05 | 54.47 | 1,446,760 | +0.74(+1.37%) |
Oct 21, 2016 | 53.34 | 53.84 | 52.81 | 53.73 | 1,594,946 | -0.07(-0.13%) |
Oct 20, 2016 | 53.90 | 54.11 | 53.51 | 53.81 | 1,080,641 | -0.08(-0.15%) |
Oct 19, 2016 | 53.88 | 54.05 | 53.22 | 53.88 | 1,517,836 | +0.18(+0.34%) |
Oct 18, 2016 | 53.89 | 54.14 | 53.64 | 53.70 | 1,205,827 | +0.00(+0.00%) |
Oct 17, 2016 | 54.10 | 54.26 | 53.64 | 53.70 | 1,162,766 | -0.55(-1.02%) |
Oct 14, 2016 | 54.24 | 54.68 | 54.20 | 54.26 | 1,300,133 | +0.08(+0.15%) |
Oct 13, 2016 | 54.53 | 54.58 | 53.96 | 54.18 | 1,744,987 | -0.59(-1.07%) |
Oct 12, 2016 | 54.02 | 55.02 | 53.84 | 54.76 | 1,593,963 | +0.77(+1.43%) |
Oct 11, 2016 | 54.06 | 54.16 | 53.63 | 53.99 | 1,784,734 | -0.27(-0.49%) |
Oct 10, 2016 | 54.67 | 54.82 | 54.12 | 54.26 | 1,530,704 | -0.14(-0.26%) |
Oct 07, 2016 | 54.00 | 54.84 | 53.86 | 54.40 | 3,288,012 | +0.87(+1.62%) |
Oct 06, 2016 | 53.23 | 53.61 | 52.98 | 53.53 | 1,584,282 | -0.03(-0.06%) |
Oct 05, 2016 | 52.96 | 53.83 | 52.83 | 53.57 | 1,853,790 | +0.78(+1.48%) |
Oct 04, 2016 | 53.24 | 53.39 | 52.65 | 52.79 | 1,527,130 | -0.41(-0.77%) |
Oct 03, 2016 | 53.16 | 53.59 | 53.11 | 53.20 | 1,469,818 | -0.16(-0.30%) |
Sep 30, 2016 | 52.98 | 53.47 | 52.77 | 53.35 | 2,347,106 | +0.70(+1.33%) |
Sep 29, 2016 | 53.24 | 53.44 | 52.64 | 52.65 | 2,169,806 | -0.80(-1.50%) |
Sep 28, 2016 | 53.43 | 54.17 | 53.01 | 53.46 | 2,948,092 | -0.18(-0.34%) |
Sep 27, 2016 | 53.26 | 53.79 | 52.98 | 53.64 | 2,686,032 | +0.39(+0.74%) |
Sep 26, 2016 | 52.84 | 53.55 | 52.83 | 53.24 | 3,229,383 | +0.40(+0.76%) |
Sep 23, 2016 | 52.54 | 53.34 | 52.44 | 52.84 | 1,788,580 | -0.02(-0.03%) |
Sep 22, 2016 | 52.49 | 52.93 | 52.49 | 52.86 | 1,818,587 | +0.45(+0.86%) |
Sep 21, 2016 | 52.08 | 52.46 | 51.48 | 52.41 | 1,468,208 | +0.57(+1.09%) |
Sep 20, 2016 | 52.41 | 52.41 | 51.59 | 51.84 | 2,037,981 | -0.65(-1.23%) |
Sep 19, 2016 | 52.04 | 52.54 | 51.97 | 52.49 | 2,186,093 | +0.41(+0.79%) |
Sep 16, 2016 | 51.77 | 52.31 | 51.45 | 52.08 | 2,210,021 | +0.16(+0.30%) |
Sep 15, 2016 | 51.07 | 52.16 | 50.82 | 51.92 | 1,883,288 | +0.65(+1.26%) |
Sep 14, 2016 | 51.36 | 51.94 | 51.10 | 51.27 | 1,750,985 | +0.28(+0.56%) |
Sep 13, 2016 | 51.16 | 51.38 | 50.87 | 50.99 | 1,731,173 | -0.51(-0.99%) |
Sep 12, 2016 | 50.86 | 51.65 | 50.66 | 51.50 | 2,309,775 | +0.61(+1.21%) |
Sep 09, 2016 | 51.75 | 51.83 | 50.89 | 50.89 | 2,188,781 | -1.03(-1.99%) |
Sep 08, 2016 | 52.10 | 52.51 | 51.87 | 51.92 | 2,601,525 | -0.42(-0.80%) |
Sep 07, 2016 | 51.67 | 52.46 | 51.31 | 52.34 | 1,902,303 | +0.35(+0.67%) |
Sep 06, 2016 | 52.03 | 52.28 | 51.39 | 51.99 | 1,506,720 | -0.01(-0.02%) |
Sep 02, 2016 | 51.46 | 52.00 | 52.00 | 52.00 | 1,470,203 | +0.37(+0.72%) |
Sep 01, 2016 | 51.84 | 51.84 | 51.23 | 51.63 | 1,307,008 | -0.09(-0.17%) |
Aug 31, 2016 | 51.77 | 52.12 | 51.58 | 51.71 | 1,761,530 | +0.03(+0.06%) |
Aug 30, 2016 | 52.34 | 52.26 | 51.47 | 51.68 | 1,958,132 | -0.66(-1.26%) |
Aug 29, 2016 | 52.54 | 52.63 | 52.12 | 52.34 | 2,024,193 | -0.08(-0.15%) |
Aug 26, 2016 | 52.60 | 53.16 | 52.15 | 52.42 | 2,478,783 | -0.29(-0.55%) |
Aug 25, 2016 | 53.63 | 53.78 | 52.53 | 52.72 | 2,816,573 | -1.03(-1.92%) |
Aug 24, 2016 | 53.82 | 54.17 | 53.59 | 53.75 | 2,206,565 | -0.17(-0.32%) |
Aug 23, 2016 | 54.09 | 54.33 | 53.50 | 53.92 | 2,756,276 | +0.15(+0.28%) |
Aug 22, 2016 | 54.31 | 54.76 | 53.19 | 53.77 | 4,378,704 | -0.19(-0.35%) |
Aug 19, 2016 | 50.88 | 54.36 | 50.51 | 53.96 | 15,027,862 | +5.37(+11.04%) |
Aug 18, 2016 | 47.90 | 48.66 | 47.85 | 48.59 | 3,959,028 | +1.01(+2.12%) |
Aug 17, 2016 | 47.66 | 47.91 | 47.43 | 47.59 | 2,491,838 | -0.39(-0.80%) |
Aug 16, 2016 | 48.45 | 48.50 | 47.72 | 47.97 | 2,142,756 | -0.23(-0.47%) |
Aug 15, 2016 | 48.23 | 48.45 | 47.66 | 48.20 | 2,232,279 | +0.03(+0.07%) |
Aug 12, 2016 | 48.01 | 48.82 | 47.85 | 48.17 | 3,083,062 | +0.62(+1.31%) |
Aug 11, 2016 | 46.94 | 47.92 | 46.38 | 47.55 | 2,979,580 | +1.50(+3.27%) |
Aug 10, 2016 | 46.17 | 46.63 | 45.87 | 46.04 | 1,516,487 | +0.06(+0.12%) |
Aug 09, 2016 | 46.17 | 46.29 | 45.21 | 45.99 | 2,043,699 | -0.46(-0.98%) |
Aug 08, 2016 | 46.47 | 46.79 | 46.09 | 46.44 | 1,960,663 | +0.13(+0.27%) |
Aug 05, 2016 | 46.28 | 46.49 | 45.93 | 46.32 | 2,442,512 | +0.39(+0.84%) |
Aug 04, 2016 | 46.18 | 46.55 | 45.82 | 45.93 | 2,051,119 | -0.20(-0.44%) |
Aug 03, 2016 | 45.36 | 46.14 | 44.75 | 46.14 | 3,070,837 | +0.27(+0.58%) |
Aug 02, 2016 | 47.02 | 47.02 | 45.86 | 45.87 | 2,789,451 | -1.26(-2.67%) |