Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 72.26 | 73.28 | 71.75 | 72.12 | 384,083 | -0.60(-0.83%) |
Mar 30, 2017 | 73.70 | 74.10 | 72.36 | 72.72 | 949,414 | -0.84(-1.14%) |
Mar 29, 2017 | 72.16 | 73.84 | 71.82 | 73.56 | 839,457 | +1.41(+1.95%) |
Mar 28, 2017 | 72.52 | 73.52 | 71.82 | 72.15 | 528,303 | -0.76(-1.04%) |
Mar 27, 2017 | 72.21 | 73.08 | 71.65 | 72.91 | 623,204 | -0.16(-0.22%) |
Mar 24, 2017 | 71.74 | 74.18 | 71.44 | 73.07 | 1,070,211 | +1.57(+2.20%) |
Mar 23, 2017 | 70.64 | 71.85 | 70.40 | 71.50 | 484,207 | +0.91(+1.29%) |
Mar 22, 2017 | 70.37 | 70.66 | 69.70 | 70.59 | 320,803 | +0.71(+1.02%) |
Mar 21, 2017 | 72.46 | 73.15 | 69.66 | 69.88 | 786,361 | -2.05(-2.85%) |
Mar 20, 2017 | 71.79 | 72.25 | 71.10 | 71.93 | 778,330 | +0.07(+0.10%) |
Mar 17, 2017 | 71.62 | 72.75 | 71.20 | 71.86 | 526,356 | -0.01(-0.01%) |
Mar 16, 2017 | 71.20 | 72.30 | 70.50 | 71.87 | 699,800 | +1.31(+1.86%) |
Mar 15, 2017 | 70.66 | 71.10 | 69.56 | 70.56 | 576,463 | -0.02(-0.03%) |
Mar 14, 2017 | 70.90 | 71.30 | 70.07 | 70.58 | 622,046 | -0.32(-0.45%) |
Mar 13, 2017 | 69.59 | 71.00 | 69.59 | 70.90 | 514,343 | +1.64(+2.37%) |
Mar 10, 2017 | 70.09 | 70.09 | 68.70 | 69.26 | 409,266 | -0.37(-0.53%) |
Mar 09, 2017 | 71.11 | 71.26 | 68.79 | 69.63 | 785,572 | -1.08(-1.53%) |
Mar 08, 2017 | 70.32 | 72.06 | 70.00 | 70.71 | 599,717 | +0.63(+0.90%) |
Mar 07, 2017 | 70.13 | 70.47 | 69.50 | 70.08 | 819,843 | +0.24(+0.34%) |
Mar 06, 2017 | 69.10 | 69.90 | 68.13 | 69.84 | 703,004 | +0.61(+0.88%) |
Mar 03, 2017 | 69.53 | 70.07 | 68.81 | 69.23 | 568,162 | -0.40(-0.57%) |
Mar 02, 2017 | 70.04 | 70.41 | 69.31 | 69.63 | 916,024 | -0.45(-0.64%) |
Mar 01, 2017 | 70.85 | 70.87 | 69.23 | 70.08 | 1,068,722 | +0.55(+0.79%) |
Feb 28, 2017 | 70.60 | 71.31 | 69.46 | 69.53 | 798,143 | -1.31(-1.85%) |
Feb 27, 2017 | 72.09 | 72.42 | 70.69 | 70.84 | 964,484 | -1.08(-1.50%) |
Feb 24, 2017 | 70.70 | 73.19 | 70.29 | 71.92 | 2,154,956 | +3.00(+4.35%) |
Feb 23, 2017 | 79.90 | 79.90 | 68.67 | 68.92 | 3,684,366 | -10.64(-13.37%) |
Feb 22, 2017 | 79.21 | 79.60 | 77.31 | 79.56 | 1,048,402 | +0.57(+0.72%) |
Feb 21, 2017 | 75.10 | 79.72 | 75.10 | 78.99 | 1,173,079 | +3.37(+4.46%) |
Feb 17, 2017 | 75.62 | 75.62 | 75.62 | 0 | -0.76(-1.00%) | |
Feb 16, 2017 | 76.01 | 77.53 | 75.60 | 76.38 | 826,299 | +0.09(+0.12%) |
Feb 15, 2017 | 76.82 | 76.00 | 76.29 | 528,086 | +0.02(+0.03%) | |
Feb 14, 2017 | 75.00 | 76.54 | 74.52 | 76.27 | 749,338 | +1.43(+1.91%) |
Feb 13, 2017 | 75.00 | 75.43 | 74.18 | 74.84 | 421,610 | +0.13(+0.17%) |
Feb 10, 2017 | 74.50 | 75.04 | 74.02 | 74.71 | 547,714 | +0.41(+0.55%) |
Feb 09, 2017 | 74.09 | 74.88 | 73.08 | 74.30 | 552,668 | +0.41(+0.55%) |
Feb 08, 2017 | 74.67 | 74.72 | 73.33 | 73.89 | 566,698 | -0.32(-0.43%) |
Feb 07, 2017 | 71.89 | 74.98 | 71.67 | 74.21 | 1,000,761 | +2.54(+3.54%) |
Feb 06, 2017 | 69.30 | 72.08 | 68.76 | 71.67 | 576,462 | +2.52(+3.64%) |
Feb 03, 2017 | 70.00 | 70.21 | 68.91 | 69.15 | 392,152 | -0.85(-1.21%) |
Feb 02, 2017 | 69.67 | 70.77 | 69.03 | 70.00 | 350,818 | +0.52(+0.75%) |
Feb 01, 2017 | 70.15 | 70.22 | 68.77 | 69.48 | 325,733 | -0.24(-0.34%) |
Jan 31, 2017 | 68.47 | 69.98 | 67.73 | 69.72 | 387,597 | +1.06(+1.54%) |
Jan 30, 2017 | 69.39 | 69.42 | 67.21 | 68.66 | 457,588 | -1.08(-1.55%) |
Jan 27, 2017 | 69.51 | 70.12 | 69.14 | 69.74 | 224,637 | +0.13(+0.19%) |
Jan 26, 2017 | 70.09 | 70.39 | 69.19 | 69.61 | 258,375 | -0.73(-1.04%) |
Jan 25, 2017 | 70.94 | 71.17 | 69.90 | 70.34 | 310,396 | +0.01(+0.01%) |
Jan 24, 2017 | 68.88 | 71.12 | 68.53 | 70.33 | 688,211 | +1.88(+2.75%) |
Jan 23, 2017 | 67.81 | 68.76 | 67.57 | 68.45 | 513,467 | +0.71(+1.05%) |
Jan 20, 2017 | 67.38 | 68.48 | 67.21 | 67.74 | 501,638 | -0.06(-0.09%) |
Jan 19, 2017 | 68.25 | 68.61 | 67.11 | 67.80 | 508,644 | -0.18(-0.26%) |
Jan 18, 2017 | 67.01 | 68.01 | 66.40 | 67.98 | 497,638 | +1.11(+1.66%) |
Jan 17, 2017 | 68.26 | 68.26 | 66.41 | 66.87 | 719,964 | -1.63(-2.38%) |
Jan 13, 2017 | 68.50 | 68.50 | 68.50 | 0 | +0.79(+1.17%) | |
Jan 12, 2017 | 67.34 | 67.87 | 66.47 | 67.71 | 466,532 | +0.40(+0.59%) |
Jan 11, 2017 | 67.22 | 68.23 | 66.59 | 67.31 | 666,083 | -0.03(-0.04%) |
Jan 10, 2017 | 67.58 | 68.67 | 67.30 | 67.34 | 914,314 | +0.22(+0.33%) |
Jan 09, 2017 | 67.09 | 67.65 | 66.40 | 67.12 | 748,355 | +0.03(+0.04%) |
Jan 06, 2017 | 69.18 | 69.37 | 67.07 | 67.09 | 548,284 | -1.73(-2.51%) |
Jan 05, 2017 | 64.31 | 69.02 | 64.31 | 68.82 | 1,686,049 | +4.94(+7.73%) |
Jan 04, 2017 | 61.94 | 64.08 | 61.94 | 63.88 | 1,041,160 | +2.01(+3.25%) |
Jan 03, 2017 | 61.14 | 62.93 | 61.14 | 61.87 | 601,550 | +1.08(+1.78%) |
Dec 30, 2016 | 60.79 | 60.79 | 60.79 | 0 | -1.34(-2.16%) | |
Dec 29, 2016 | 62.29 | 62.67 | 61.76 | 62.13 | 516,050 | +0.11(+0.18%) |
Dec 28, 2016 | 63.60 | 63.60 | 61.80 | 62.02 | 601,475 | -1.37(-2.16%) |
Dec 27, 2016 | 62.61 | 64.00 | 62.18 | 63.39 | 611,147 | +0.98(+1.57%) |
Dec 23, 2016 | 62.41 | 62.41 | 62.41 | 0 | +0.03(+0.05%) | |
Dec 22, 2016 | 63.72 | 64.22 | 62.20 | 62.38 | 802,890 | -1.84(-2.87%) |
Dec 21, 2016 | 64.26 | 64.58 | 63.63 | 64.22 | 906,951 | -0.10(-0.16%) |
Dec 20, 2016 | 64.28 | 64.97 | 63.23 | 64.32 | 839,832 | +0.18(+0.28%) |
Dec 19, 2016 | 65.28 | 65.36 | 63.87 | 64.14 | 1,174,705 | -1.29(-1.97%) |
Dec 16, 2016 | 66.73 | 67.00 | 65.25 | 65.43 | 1,170,593 | -1.31(-1.96%) |
Dec 15, 2016 | 68.04 | 68.33 | 66.51 | 66.74 | 854,221 | -1.59(-2.33%) |
Dec 14, 2016 | 69.00 | 69.57 | 67.99 | 68.33 | 844,745 | -0.71(-1.03%) |
Dec 13, 2016 | 68.95 | 71.14 | 68.50 | 69.04 | 1,379,869 | +0.71(+1.04%) |
Dec 12, 2016 | 71.34 | 71.34 | 67.78 | 68.33 | 1,756,242 | -3.83(-5.31%) |
Dec 09, 2016 | 72.48 | 73.20 | 71.80 | 72.16 | 934,684 | -0.18(-0.25%) |
Dec 08, 2016 | 71.13 | 72.98 | 71.12 | 72.34 | 1,081,155 | +0.92(+1.29%) |
Dec 07, 2016 | 70.93 | 72.26 | 70.57 | 71.42 | 1,197,866 | +0.83(+1.18%) |
Dec 06, 2016 | 73.59 | 74.03 | 70.33 | 70.59 | 1,116,912 | -2.78(-3.79%) |
Dec 05, 2016 | 71.08 | 73.77 | 70.11 | 73.37 | 1,375,204 | +3.03(+4.31%) |
Dec 02, 2016 | 72.78 | 73.89 | 69.82 | 70.34 | 2,528,284 | -1.81(-2.51%) |
Dec 01, 2016 | 76.50 | 76.68 | 71.55 | 72.15 | 2,150,511 | -4.91(-6.37%) |
Nov 30, 2016 | 79.68 | 79.87 | 76.99 | 77.06 | 8,432,238 | -1.98(-2.51%) |
Nov 29, 2016 | 80.20 | 80.63 | 78.41 | 79.04 | 1,890,558 | -0.48(-0.60%) |
Nov 28, 2016 | 77.15 | 80.61 | 76.79 | 79.52 | 2,504,055 | +2.04(+2.63%) |
Nov 25, 2016 | 76.80 | 77.55 | 75.97 | 77.48 | 981,293 | +1.07(+1.40%) |
Nov 23, 2016 | 76.41 | 76.41 | 76.41 | 0 | +2.36(+3.19%) | |
Nov 22, 2016 | 70.67 | 75.00 | 69.05 | 74.05 | 2,934,500 | +6.76(+10.05%) |
Nov 21, 2016 | 69.37 | 70.45 | 66.87 | 67.29 | 2,205,081 | -0.91(-1.33%) |
Nov 18, 2016 | 68.02 | 68.67 | 67.18 | 68.20 | 915,197 | +0.35(+0.52%) |
Nov 17, 2016 | 68.45 | 68.98 | 67.52 | 67.85 | 780,960 | -0.71(-1.04%) |
Nov 16, 2016 | 66.99 | 69.05 | 66.80 | 68.56 | 753,301 | +0.88(+1.30%) |
Nov 15, 2016 | 66.37 | 69.48 | 65.96 | 67.68 | 1,391,177 | +2.71(+4.17%) |
Nov 14, 2016 | 69.43 | 69.92 | 64.89 | 64.97 | 1,284,447 | -4.43(-6.38%) |
Nov 11, 2016 | 68.56 | 70.26 | 66.64 | 69.40 | 936,810 | -0.02(-0.03%) |
Nov 10, 2016 | 71.40 | 72.41 | 68.60 | 69.42 | 1,207,676 | -2.36(-3.29%) |
Nov 09, 2016 | 70.09 | 72.30 | 69.42 | 71.78 | 960,498 | +0.19(+0.27%) |
Nov 08, 2016 | 71.71 | 72.19 | 71.00 | 71.59 | 827,750 | +0.11(+0.15%) |
Nov 07, 2016 | 70.35 | 72.29 | 70.35 | 71.48 | 751,587 | +2.47(+3.58%) |
Nov 04, 2016 | 69.41 | 70.11 | 68.65 | 69.01 | 754,624 | -0.75(-1.08%) |
Nov 03, 2016 | 69.33 | 70.99 | 67.70 | 69.76 | 1,408,302 | +0.06(+0.09%) |
Nov 02, 2016 | 72.35 | 72.54 | 69.20 | 69.70 | 1,268,049 | -2.94(-4.05%) |
Nov 01, 2016 | 72.71 | 73.37 | 71.81 | 72.64 | 1,017,407 | +0.50(+0.69%) |
Oct 31, 2016 | 72.58 | 75.57 | 71.83 | 72.14 | 1,333,129 | -3.30(-4.37%) |
Oct 28, 2016 | 77.40 | 77.78 | 75.38 | 75.44 | 689,902 | -1.85(-2.39%) |
Oct 27, 2016 | 77.72 | 78.45 | 76.70 | 77.29 | 515,242 | -0.16(-0.21%) |
Oct 26, 2016 | 78.05 | 78.34 | 76.41 | 77.45 | 786,279 | -0.40(-0.51%) |
Oct 25, 2016 | 78.50 | 79.18 | 77.73 | 77.85 | 809,682 | -0.03(-0.04%) |
Oct 24, 2016 | 76.75 | 79.40 | 76.75 | 77.88 | 1,155,317 | +1.59(+2.08%) |
Oct 21, 2016 | 76.44 | 76.75 | 75.68 | 76.29 | 540,255 | -0.51(-0.66%) |
Oct 20, 2016 | 77.38 | 77.38 | 75.32 | 76.80 | 812,627 | -0.40(-0.52%) |
Oct 19, 2016 | 77.50 | 77.70 | 76.03 | 77.20 | 617,221 | -0.34(-0.44%) |
Oct 18, 2016 | 76.75 | 77.85 | 76.60 | 77.54 | 1,075,353 | +1.56(+2.05%) |
Oct 17, 2016 | 75.44 | 76.01 | 74.08 | 75.98 | 979,055 | +0.69(+0.92%) |
Oct 14, 2016 | 76.18 | 77.42 | 75.12 | 75.29 | 656,207 | -0.12(-0.16%) |
Oct 13, 2016 | 75.83 | 75.93 | 73.42 | 75.41 | 1,116,469 | -1.54(-2.00%) |
Oct 12, 2016 | 75.92 | 77.77 | 74.91 | 76.95 | 767,050 | +1.37(+1.81%) |
Oct 11, 2016 | 77.10 | 77.90 | 75.34 | 75.58 | 1,529,356 | -2.51(-3.21%) |
Oct 10, 2016 | 75.25 | 78.47 | 75.06 | 78.09 | 1,181,945 | +3.36(+4.50%) |
Oct 07, 2016 | 76.17 | 76.66 | 74.08 | 74.73 | 956,070 | -1.25(-1.65%) |
Oct 06, 2016 | 76.44 | 76.90 | 75.14 | 75.98 | 1,421,982 | -0.87(-1.13%) |
Oct 05, 2016 | 79.15 | 79.50 | 76.48 | 76.85 | 1,767,349 | -2.26(-2.86%) |
Oct 04, 2016 | 76.90 | 80.42 | 76.05 | 79.11 | 2,912,927 | +2.66(+3.48%) |
Oct 03, 2016 | 74.26 | 76.49 | 74.23 | 76.45 | 1,499,081 | +2.62(+3.55%) |
Sep 30, 2016 | 76.29 | 76.91 | 73.61 | 73.83 | 1,904,894 | -2.15(-2.83%) |
Sep 29, 2016 | 77.58 | 77.58 | 74.81 | 75.98 | 1,107,930 | -1.41(-1.82%) |
Sep 28, 2016 | 77.90 | 78.10 | 76.68 | 77.39 | 714,565 | -0.34(-0.44%) |
Sep 27, 2016 | 76.20 | 78.22 | 76.00 | 77.73 | 1,167,029 | +1.98(+2.61%) |
Sep 26, 2016 | 75.89 | 76.01 | 72.42 | 75.75 | 1,234,120 | -0.89(-1.16%) |
Sep 23, 2016 | 77.43 | 77.92 | 76.17 | 76.64 | 823,358 | -1.26(-1.62%) |
Sep 22, 2016 | 78.10 | 79.30 | 77.50 | 77.90 | 1,129,249 | +0.43(+0.56%) |
Sep 21, 2016 | 76.40 | 77.69 | 76.08 | 77.47 | 940,629 | +0.98(+1.28%) |
Sep 20, 2016 | 77.04 | 77.64 | 76.05 | 76.49 | 823,574 | -0.47(-0.61%) |
Sep 19, 2016 | 77.78 | 78.30 | 76.31 | 76.96 | 1,065,585 | -0.05(-0.06%) |
Sep 16, 2016 | 76.52 | 77.20 | 76.38 | 77.01 | 824,303 | +0.26(+0.34%) |
Sep 15, 2016 | 75.98 | 77.15 | 75.66 | 76.75 | 1,358,518 | +0.95(+1.25%) |
Sep 14, 2016 | 74.99 | 76.66 | 74.70 | 75.80 | 1,579,528 | +1.84(+2.49%) |
Sep 13, 2016 | 75.28 | 75.63 | 73.00 | 73.96 | 1,631,847 | -2.18(-2.86%) |
Sep 12, 2016 | 72.84 | 76.17 | 72.76 | 76.14 | 1,894,304 | +1.02(+1.36%) |
Sep 09, 2016 | 76.55 | 76.98 | 74.56 | 75.12 | 1,936,097 | -1.98(-2.57%) |
Sep 08, 2016 | 77.92 | 79.60 | 76.80 | 77.10 | 2,451,904 | -5.09(-6.19%) |
Sep 07, 2016 | 83.13 | 84.25 | 80.60 | 82.19 | 2,385,473 | -1.96(-2.33%) |
Sep 06, 2016 | 82.22 | 85.24 | 82.22 | 84.15 | 3,158,455 | +2.27(+2.77%) |
Sep 02, 2016 | 79.17 | 81.88 | 81.88 | 81.88 | 3,407,500 | +3.13(+3.97%) |
Sep 01, 2016 | 77.00 | 79.61 | 76.13 | 78.75 | 3,014,845 | +2.25(+2.94%) |
Aug 31, 2016 | 78.11 | 78.32 | 72.20 | 76.50 | 3,587,283 | +1.02(+1.35%) |
Aug 30, 2016 | 75.00 | 76.38 | 74.63 | 75.48 | 941,649 | +0.43(+0.57%) |
Aug 29, 2016 | 73.90 | 76.67 | 73.50 | 75.05 | 1,845,645 | +1.59(+2.16%) |
Aug 26, 2016 | 71.11 | 74.00 | 71.11 | 73.46 | 1,196,108 | +2.14(+3.00%) |
Aug 25, 2016 | 70.35 | 71.63 | 70.06 | 71.32 | 482,073 | +0.40(+0.56%) |
Aug 24, 2016 | 71.14 | 72.88 | 70.73 | 70.92 | 1,221,914 | +0.17(+0.24%) |
Aug 23, 2016 | 70.62 | 71.28 | 69.71 | 70.75 | 996,645 | +0.06(+0.08%) |
Aug 22, 2016 | 71.12 | 71.12 | 69.50 | 70.69 | 1,214,672 | -0.46(-0.65%) |
Aug 19, 2016 | 70.82 | 71.52 | 70.13 | 71.15 | 992,982 | -0.12(-0.17%) |
Aug 18, 2016 | 69.95 | 71.74 | 69.69 | 71.27 | 1,240,483 | +1.28(+1.83%) |
Aug 17, 2016 | 71.38 | 71.38 | 69.29 | 69.99 | 1,417,814 | -1.65(-2.30%) |
Aug 16, 2016 | 72.33 | 72.33 | 70.16 | 71.64 | 1,332,863 | -0.69(-0.95%) |
Aug 15, 2016 | 70.60 | 72.44 | 69.84 | 72.33 | 1,122,457 | +1.79(+2.54%) |
Aug 12, 2016 | 69.49 | 70.62 | 68.25 | 70.54 | 1,184,695 | +0.51(+0.73%) |
Aug 11, 2016 | 67.54 | 70.50 | 67.54 | 70.03 | 1,828,584 | +2.09(+3.08%) |
Aug 10, 2016 | 66.18 | 68.00 | 65.03 | 67.94 | 2,040,957 | +0.76(+1.13%) |
Aug 09, 2016 | 60.00 | 67.41 | 59.79 | 67.18 | 3,921,288 | +8.84(+15.15%) |
Aug 08, 2016 | 57.50 | 58.62 | 57.50 | 58.34 | 945,963 | +0.83(+1.44%) |
Aug 05, 2016 | 56.00 | 57.97 | 55.75 | 57.51 | 768,721 | +1.56(+2.79%) |
Aug 04, 2016 | 54.75 | 56.00 | 54.57 | 55.95 | 677,974 | +1.39(+2.55%) |
Aug 03, 2016 | 54.05 | 54.93 | 54.05 | 54.56 | 202,127 | +0.16(+0.29%) |
Aug 02, 2016 | 54.49 | 54.99 | 53.96 | 54.40 | 318,678 | -0.33(-0.60%) |
Aug 01, 2016 | 54.02 | 55.09 | 53.86 | 54.73 | 416,107 | +0.85(+1.58%) |
Jul 29, 2016 | 54.53 | 54.78 | 53.64 | 53.88 | 371,661 | -1.13(-2.05%) |
Jul 28, 2016 | 55.00 | 55.25 | 54.33 | 55.01 | 250,248 | +0.12(+0.22%) |
Jul 27, 2016 | 54.96 | 55.16 | 54.06 | 54.89 | 253,340 | +0.25(+0.46%) |
Jul 26, 2016 | 55.00 | 55.04 | 54.61 | 54.64 | 528,927 | -0.43(-0.78%) |
Jul 25, 2016 | 54.91 | 55.87 | 54.09 | 55.07 | 628,723 | +0.00(+0.00%) |
Jul 22, 2016 | 53.35 | 55.40 | 52.90 | 55.07 | 1,058,890 | +3.04(+5.84%) |
Jul 21, 2016 | 52.00 | 52.56 | 51.59 | 52.03 | 270,796 | -0.01(-0.02%) |
Jul 20, 2016 | 50.90 | 52.42 | 50.90 | 52.04 | 375,572 | +1.58(+3.13%) |
Jul 19, 2016 | 50.95 | 51.62 | 50.15 | 50.46 | 659,006 | -0.95(-1.85%) |
Jul 18, 2016 | 51.33 | 51.71 | 50.94 | 51.41 | 461,909 | -0.06(-0.12%) |
Jul 15, 2016 | 52.66 | 53.44 | 51.47 | 51.47 | 988,588 | -1.65(-3.11%) |
Jul 14, 2016 | 53.00 | 53.38 | 52.92 | 53.12 | 555,685 | +0.48(+0.91%) |
Jul 13, 2016 | 54.22 | 54.37 | 52.26 | 52.64 | 574,196 | -1.60(-2.95%) |
Jul 12, 2016 | 54.17 | 55.02 | 54.13 | 54.24 | 817,825 | +0.65(+1.21%) |
Jul 11, 2016 | 53.50 | 54.15 | 53.21 | 53.59 | 569,165 | +0.34(+0.64%) |
Jul 08, 2016 | 52.73 | 52.61 | 52.61 | 53.25 | 651,450 | +0.64(+1.22%) |
Jul 07, 2016 | 50.21 | 52.79 | 50.16 | 52.61 | 737,605 | +0.67(+1.29%) |
Jul 05, 2016 | 51.57 | 52.62 | 51.21 | 51.94 | 501,642 | -0.35(-0.67%) |
Jul 01, 2016 | 51.73 | 52.29 | 52.29 | 52.29 | 398,200 | +0.42(+0.81%) |
Jun 30, 2016 | 51.31 | 51.98 | 50.82 | 51.87 | 452,356 | +0.56(+1.09%) |
Jun 29, 2016 | 50.48 | 51.45 | 50.20 | 51.31 | 478,352 | +0.93(+1.85%) |
Jun 28, 2016 | 49.06 | 50.76 | 49.05 | 50.38 | 409,513 | +1.55(+3.17%) |
Jun 27, 2016 | 49.15 | 50.16 | 48.26 | 48.83 | 571,810 | -0.79(-1.59%) |
Jun 24, 2016 | 48.56 | 50.21 | 48.09 | 49.62 | 948,394 | -1.80(-3.50%) |
Jun 23, 2016 | 49.74 | 51.50 | 49.74 | 51.42 | 542,858 | +2.07(+4.19%) |
Jun 22, 2016 | 49.12 | 49.72 | 48.77 | 49.35 | 350,685 | +0.37(+0.76%) |
Jun 21, 2016 | 49.31 | 49.83 | 48.92 | 48.98 | 280,775 | -0.28(-0.57%) |
Jun 20, 2016 | 49.87 | 50.18 | 49.22 | 49.26 | 451,560 | -0.01(-0.02%) |
Jun 17, 2016 | 49.70 | 50.12 | 49.13 | 49.27 | 600,669 | -0.53(-1.06%) |
Jun 16, 2016 | 50.43 | 50.63 | 49.01 | 49.80 | 801,090 | -0.82(-1.62%) |
Jun 15, 2016 | 51.37 | 51.69 | 50.56 | 50.62 | 685,092 | -0.38(-0.75%) |
Jun 14, 2016 | 50.53 | 51.20 | 50.27 | 51.00 | 584,378 | +0.09(+0.18%) |
Jun 13, 2016 | 51.62 | 52.13 | 50.53 | 50.91 | 957,818 | -1.32(-2.53%) |
Jun 10, 2016 | 52.92 | 52.92 | 52.08 | 52.23 | 363,946 | -0.73(-1.38%) |
Jun 09, 2016 | 53.02 | 53.39 | 52.56 | 52.96 | 847,019 | -0.29(-0.54%) |
Jun 08, 2016 | 53.78 | 53.96 | 52.87 | 53.25 | 614,082 | -0.68(-1.26%) |
Jun 07, 2016 | 54.38 | 54.38 | 53.38 | 53.93 | 701,113 | -0.24(-0.44%) |
Jun 06, 2016 | 53.56 | 54.40 | 53.18 | 54.17 | 646,135 | +0.61(+1.14%) |
Jun 03, 2016 | 53.35 | 53.69 | 52.78 | 53.56 | 881,304 | +0.04(+0.07%) |
Jun 02, 2016 | 54.16 | 54.60 | 53.36 | 53.52 | 757,057 | -0.59(-1.09%) |
Jun 01, 2016 | 53.36 | 54.23 | 52.71 | 54.11 | 1,923,400 | +0.10(+0.19%) |
May 31, 2016 | 51.20 | 54.15 | 50.39 | 54.01 | 3,572,134 | +2.89(+5.65%) |
May 27, 2016 | 50.58 | 51.12 | 51.12 | 51.12 | 1,664,800 | +0.63(+1.25%) |
May 26, 2016 | 50.25 | 51.00 | 49.76 | 50.49 | 979,818 | +0.10(+0.20%) |
May 25, 2016 | 47.98 | 50.69 | 47.63 | 50.39 | 2,070,954 | +2.47(+5.15%) |
May 24, 2016 | 46.60 | 48.03 | 46.44 | 47.92 | 892,815 | +1.77(+3.84%) |
May 23, 2016 | 45.88 | 46.46 | 45.43 | 46.15 | 510,972 | +0.61(+1.34%) |
May 20, 2016 | 45.88 | 46.42 | 45.13 | 45.54 | 573,063 | +0.16(+0.35%) |
May 19, 2016 | 45.57 | 46.29 | 45.06 | 45.38 | 537,803 | -0.54(-1.18%) |
May 18, 2016 | 46.56 | 46.95 | 45.60 | 45.92 | 533,339 | -0.87(-1.86%) |
May 17, 2016 | 46.15 | 47.22 | 45.82 | 46.79 | 606,200 | +0.44(+0.95%) |
May 16, 2016 | 46.05 | 47.00 | 45.32 | 46.35 | 663,179 | +0.85(+1.87%) |
May 13, 2016 | 48.23 | 48.38 | 44.57 | 45.50 | 2,553,934 | -2.41(-5.03%) |
May 12, 2016 | 49.89 | 50.77 | 46.75 | 47.91 | 1,451,415 | -1.92(-3.85%) |
May 11, 2016 | 49.18 | 50.20 | 49.06 | 49.83 | 1,196,427 | +0.33(+0.67%) |
May 10, 2016 | 49.00 | 49.80 | 48.13 | 49.50 | 1,170,520 | +0.51(+1.04%) |
May 09, 2016 | 50.91 | 51.44 | 48.78 | 48.99 | 1,434,238 | -2.27(-4.43%) |
May 06, 2016 | 50.76 | 51.26 | 50.16 | 51.26 | 685,176 | +0.04(+0.08%) |
May 05, 2016 | 51.00 | 51.67 | 50.63 | 51.22 | 643,508 | +0.74(+1.47%) |
May 04, 2016 | 49.96 | 50.66 | 49.71 | 50.48 | 609,961 | +0.62(+1.24%) |
May 03, 2016 | 49.74 | 50.41 | 49.39 | 49.86 | 771,180 | +0.07(+0.14%) |
May 02, 2016 | 50.00 | 50.11 | 49.26 | 49.79 | 556,973 | -0.30(-0.60%) |
Apr 29, 2016 | 50.56 | 50.74 | 49.92 | 50.09 | 455,063 | -0.27(-0.54%) |
Apr 28, 2016 | 50.30 | 51.00 | 49.71 | 50.36 | 933,083 | +0.30(+0.60%) |
Apr 27, 2016 | 51.51 | 51.55 | 49.50 | 50.06 | 1,039,290 | -1.67(-3.23%) |
Apr 26, 2016 | 50.49 | 51.80 | 50.34 | 51.73 | 991,716 | +1.60(+3.19%) |
Apr 25, 2016 | 50.75 | 50.99 | 50.02 | 50.13 | 576,249 | -0.87(-1.71%) |
Apr 22, 2016 | 50.88 | 51.38 | 50.12 | 51.00 | 703,831 | -0.14(-0.27%) |
Apr 21, 2016 | 49.45 | 51.68 | 49.45 | 51.14 | 1,366,071 | +1.92(+3.90%) |
Apr 20, 2016 | 49.35 | 49.78 | 49.07 | 49.22 | 422,025 | +0.09(+0.18%) |
Apr 19, 2016 | 50.48 | 50.52 | 48.94 | 49.13 | 392,935 | -1.35(-2.67%) |
Apr 18, 2016 | 49.92 | 50.49 | 49.58 | 50.48 | 474,134 | +0.49(+0.98%) |
Apr 15, 2016 | 50.20 | 50.20 | 49.76 | 49.99 | 511,785 | -0.09(-0.18%) |
Apr 14, 2016 | 50.80 | 50.98 | 49.83 | 50.08 | 742,990 | -0.73(-1.44%) |
Apr 13, 2016 | 50.55 | 51.34 | 49.80 | 50.81 | 1,063,515 | +1.47(+2.98%) |
Apr 12, 2016 | 49.21 | 49.61 | 48.67 | 49.34 | 585,237 | +0.25(+0.51%) |
Apr 11, 2016 | 49.90 | 50.02 | 49.01 | 49.09 | 449,023 | -0.25(-0.51%) |
Apr 08, 2016 | 49.74 | 50.00 | 49.14 | 49.34 | 560,437 | -0.46(-0.92%) |
Apr 07, 2016 | 49.29 | 49.84 | 48.61 | 49.80 | 681,442 | +0.70(+1.43%) |
Apr 06, 2016 | 47.40 | 49.47 | 47.40 | 49.10 | 808,835 | +1.63(+3.43%) |
Apr 05, 2016 | 47.89 | 48.52 | 47.40 | 47.47 | 400,514 | -0.86(-1.78%) |
Apr 04, 2016 | 47.40 | 48.38 | 46.99 | 48.33 | 659,403 | +0.89(+1.88%) |