Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.00 | 44.24 | 42.87 | 43.13 | 3,070,909 | -0.54(-1.24%) |
May 30, 2017 | 43.08 | 44.43 | 43.08 | 43.67 | 3,178,404 | +0.39(+0.90%) |
May 26, 2017 | 41.13 | 43.90 | 41.00 | 43.28 | 2,980,073 | +2.28(+5.56%) |
May 25, 2017 | 40.24 | 41.20 | 40.17 | 41.00 | 2,311,563 | +0.76(+1.89%) |
May 24, 2017 | 40.14 | 40.35 | 39.21 | 40.24 | 2,115,499 | +0.38(+0.95%) |
May 23, 2017 | 40.03 | 40.13 | 38.81 | 39.86 | 2,710,387 | -0.18(-0.45%) |
May 22, 2017 | 41.07 | 41.28 | 40.00 | 40.04 | 1,565,169 | -1.01(-2.46%) |
May 19, 2017 | 40.23 | 41.21 | 39.50 | 41.05 | 3,841,000 | +0.18(+0.44%) |
May 18, 2017 | 42.35 | 42.74 | 39.60 | 40.87 | 4,102,870 | -1.50(-3.54%) |
May 17, 2017 | 44.83 | 44.94 | 41.93 | 42.37 | 2,884,249 | -2.46(-5.49%) |
May 16, 2017 | 46.61 | 46.84 | 44.75 | 44.83 | 2,414,849 | -1.95(-4.17%) |
May 15, 2017 | 47.01 | 47.82 | 46.52 | 46.78 | 2,428,111 | -0.01(-0.02%) |
May 12, 2017 | 46.05 | 46.89 | 45.28 | 46.79 | 1,710,051 | +0.72(+1.56%) |
May 11, 2017 | 45.15 | 46.42 | 44.50 | 46.07 | 1,460,001 | +0.93(+2.06%) |
May 10, 2017 | 44.53 | 45.21 | 44.03 | 45.14 | 2,016,220 | +0.59(+1.32%) |
May 09, 2017 | 45.82 | 46.01 | 43.67 | 44.55 | 2,396,005 | -1.11(-2.43%) |
May 08, 2017 | 48.03 | 48.73 | 45.50 | 45.66 | 3,354,529 | -0.97(-2.08%) |
May 05, 2017 | 45.97 | 46.68 | 44.76 | 46.63 | 1,694,690 | +0.83(+1.81%) |
May 04, 2017 | 44.89 | 45.95 | 44.70 | 45.80 | 1,225,235 | +0.95(+2.12%) |
May 03, 2017 | 46.41 | 46.77 | 44.16 | 44.85 | 2,251,829 | -1.99(-4.25%) |
May 02, 2017 | 46.84 | 47.21 | 46.14 | 46.84 | 1,041,782 | +0.15(+0.32%) |
May 01, 2017 | 47.00 | 47.24 | 46.31 | 46.69 | 1,015,839 | -0.23(-0.49%) |
Apr 28, 2017 | 46.38 | 46.94 | 46.00 | 46.92 | 874,521 | +0.54(+1.16%) |
Apr 27, 2017 | 46.25 | 46.60 | 45.75 | 46.38 | 806,345 | +0.19(+0.41%) |
Apr 26, 2017 | 45.90 | 46.95 | 45.55 | 46.19 | 1,579,486 | +0.28(+0.61%) |
Apr 25, 2017 | 44.89 | 46.05 | 44.54 | 45.91 | 1,329,036 | +1.46(+3.28%) |
Apr 24, 2017 | 44.15 | 45.05 | 43.85 | 44.45 | 1,404,513 | +0.93(+2.14%) |
Apr 21, 2017 | 44.77 | 44.77 | 43.40 | 43.52 | 1,356,888 | -1.41(-3.14%) |
Apr 20, 2017 | 44.82 | 45.14 | 44.06 | 44.93 | 1,156,080 | +0.45(+1.01%) |
Apr 19, 2017 | 43.94 | 45.00 | 43.84 | 44.48 | 1,093,465 | +0.63(+1.44%) |
Apr 18, 2017 | 43.84 | 44.38 | 43.44 | 43.85 | 1,102,129 | -0.61(-1.37%) |
Apr 17, 2017 | 44.13 | 44.56 | 43.85 | 44.46 | 801,322 | +0.30(+0.68%) |
Apr 13, 2017 | 44.09 | 44.40 | 43.73 | 44.16 | 1,302,189 | -0.14(-0.32%) |
Apr 12, 2017 | 43.57 | 44.49 | 43.25 | 44.30 | 1,527,857 | +0.68(+1.56%) |
Apr 11, 2017 | 44.70 | 44.87 | 43.29 | 43.62 | 1,799,113 | -1.20(-2.68%) |
Apr 10, 2017 | 45.21 | 46.00 | 44.67 | 44.82 | 1,609,098 | -0.20(-0.44%) |
Apr 07, 2017 | 44.50 | 45.48 | 43.99 | 45.02 | 1,982,229 | +0.45(+1.01%) |
Apr 06, 2017 | 44.15 | 44.87 | 43.84 | 44.57 | 2,400,948 | +0.39(+0.88%) |
Apr 05, 2017 | 44.01 | 44.65 | 43.50 | 44.18 | 2,468,527 | +0.28(+0.64%) |
Apr 04, 2017 | 43.96 | 44.21 | 43.33 | 43.90 | 1,472,264 | -0.22(-0.50%) |
Apr 03, 2017 | 44.64 | 45.12 | 43.73 | 44.12 | 1,655,531 | -0.45(-1.01%) |
Mar 31, 2017 | 45.40 | 45.83 | 44.34 | 44.57 | 1,718,668 | -0.82(-1.81%) |
Mar 30, 2017 | 45.58 | 45.65 | 44.71 | 45.39 | 1,773,566 | -0.18(-0.39%) |
Mar 29, 2017 | 44.45 | 45.93 | 44.34 | 45.57 | 1,875,806 | +1.24(+2.80%) |
Mar 28, 2017 | 44.18 | 44.68 | 43.82 | 44.33 | 1,240,205 | +0.00(+0.00%) |
Mar 27, 2017 | 42.84 | 44.49 | 42.80 | 44.33 | 1,706,399 | +1.24(+2.88%) |
Mar 24, 2017 | 43.01 | 43.86 | 42.73 | 43.09 | 1,506,459 | -0.09(-0.21%) |
Mar 23, 2017 | 42.58 | 43.99 | 42.54 | 43.18 | 2,486,668 | +0.64(+1.50%) |
Mar 22, 2017 | 44.12 | 44.39 | 41.57 | 42.54 | 5,484,330 | -1.51(-3.43%) |
Mar 21, 2017 | 46.49 | 46.66 | 44.00 | 44.05 | 3,288,820 | -2.39(-5.15%) |
Mar 20, 2017 | 46.96 | 47.05 | 46.35 | 46.44 | 1,298,587 | -0.46(-0.98%) |
Mar 17, 2017 | 47.86 | 48.00 | 46.85 | 46.90 | 1,997,932 | -1.05(-2.19%) |
Mar 16, 2017 | 48.73 | 49.28 | 47.52 | 47.95 | 1,722,365 | -0.64(-1.32%) |
Mar 15, 2017 | 48.02 | 48.80 | 47.07 | 48.59 | 1,593,932 | +0.61(+1.27%) |
Mar 14, 2017 | 49.01 | 49.41 | 47.92 | 47.98 | 1,198,473 | -1.26(-2.56%) |
Mar 13, 2017 | 49.47 | 49.95 | 48.95 | 49.24 | 982,547 | -0.15(-0.30%) |
Mar 10, 2017 | 49.58 | 50.07 | 49.04 | 49.39 | 1,254,070 | -0.17(-0.34%) |
Mar 09, 2017 | 50.34 | 50.65 | 49.21 | 49.56 | 1,203,168 | -0.61(-1.22%) |
Mar 08, 2017 | 49.60 | 50.72 | 49.54 | 50.17 | 1,367,787 | +0.46(+0.93%) |
Mar 07, 2017 | 50.30 | 50.44 | 48.31 | 49.71 | 3,241,852 | -1.55(-3.02%) |
Mar 06, 2017 | 51.90 | 52.05 | 50.83 | 51.26 | 1,526,646 | -0.63(-1.21%) |
Mar 03, 2017 | 52.05 | 52.92 | 51.57 | 51.89 | 1,525,653 | -0.06(-0.12%) |
Mar 02, 2017 | 51.78 | 53.12 | 51.38 | 51.95 | 2,044,108 | +0.40(+0.78%) |
Mar 01, 2017 | 53.12 | 53.60 | 51.06 | 51.55 | 2,858,963 | -0.87(-1.66%) |
Feb 28, 2017 | 54.44 | 54.64 | 52.26 | 52.42 | 2,007,326 | -2.18(-3.99%) |
Feb 27, 2017 | 53.62 | 54.90 | 53.52 | 54.60 | 1,788,215 | +1.22(+2.29%) |
Feb 24, 2017 | 54.06 | 54.72 | 53.38 | 53.38 | 1,709,742 | -1.09(-2.00%) |
Feb 23, 2017 | 54.19 | 54.83 | 53.63 | 54.47 | 1,542,327 | +0.26(+0.48%) |
Feb 22, 2017 | 54.70 | 55.32 | 54.17 | 54.21 | 1,747,954 | +0.10(+0.18%) |
Feb 21, 2017 | 54.60 | 54.90 | 52.96 | 54.11 | 2,473,162 | -0.63(-1.15%) |
Feb 17, 2017 | 54.74 | 54.74 | 54.74 | 0 | +2.24(+4.27%) | |
Feb 16, 2017 | 52.51 | 53.21 | 51.38 | 52.50 | 2,230,024 | +0.00(+0.00%) |
Feb 15, 2017 | 51.24 | 52.90 | 50.37 | 52.50 | 2,767,069 | +1.36(+2.66%) |
Feb 14, 2017 | 49.55 | 51.19 | 49.06 | 51.14 | 2,902,119 | +1.41(+2.84%) |
Feb 13, 2017 | 50.09 | 50.12 | 48.71 | 49.73 | 2,044,455 | +0.46(+0.93%) |
Feb 10, 2017 | 49.02 | 49.85 | 48.32 | 49.27 | 2,513,437 | +0.21(+0.43%) |
Feb 09, 2017 | 49.42 | 50.48 | 48.71 | 49.06 | 2,183,019 | -0.36(-0.73%) |
Feb 08, 2017 | 49.93 | 50.69 | 49.14 | 49.42 | 2,320,232 | -0.81(-1.61%) |
Feb 07, 2017 | 50.10 | 51.48 | 48.58 | 50.23 | 2,665,267 | -0.45(-0.89%) |
Feb 06, 2017 | 49.42 | 50.87 | 49.17 | 50.68 | 2,159,965 | +1.35(+2.74%) |
Feb 03, 2017 | 49.47 | 49.94 | 48.00 | 49.33 | 1,299,009 | -0.37(-0.74%) |
Feb 02, 2017 | 48.51 | 50.27 | 47.82 | 49.70 | 1,994,470 | +0.71(+1.45%) |
Feb 01, 2017 | 48.93 | 49.03 | 47.52 | 48.99 | 1,888,831 | +0.26(+0.53%) |
Jan 31, 2017 | 45.96 | 48.77 | 45.66 | 48.73 | 1,595,231 | +2.28(+4.91%) |
Jan 30, 2017 | 46.98 | 47.69 | 46.05 | 46.45 | 1,559,918 | -0.62(-1.32%) |
Jan 27, 2017 | 46.83 | 47.60 | 46.33 | 47.07 | 1,171,618 | +0.52(+1.12%) |
Jan 26, 2017 | 47.00 | 47.41 | 46.52 | 46.55 | 1,382,617 | -0.54(-1.15%) |
Jan 25, 2017 | 46.50 | 47.42 | 46.30 | 47.09 | 1,320,466 | +0.88(+1.90%) |
Jan 24, 2017 | 45.51 | 46.62 | 44.14 | 46.21 | 1,935,776 | +0.57(+1.25%) |
Jan 23, 2017 | 46.00 | 47.08 | 45.27 | 45.64 | 1,483,659 | -0.44(-0.95%) |
Jan 20, 2017 | 48.02 | 48.53 | 45.78 | 46.08 | 3,167,025 | -2.04(-4.24%) |
Jan 19, 2017 | 48.20 | 50.15 | 46.30 | 48.12 | 8,428,730 | +1.59(+3.42%) |
Jan 18, 2017 | 49.97 | 52.00 | 42.67 | 46.53 | 13,595,768 | -2.89(-5.85%) |
Jan 17, 2017 | 50.24 | 50.30 | 49.08 | 49.42 | 1,678,455 | -1.22(-2.41%) |
Jan 13, 2017 | 50.64 | 50.64 | 50.64 | 0 | -0.98(-1.90%) | |
Jan 12, 2017 | 50.14 | 52.35 | 49.74 | 51.62 | 1,713,096 | +1.18(+2.34%) |
Jan 11, 2017 | 53.67 | 53.67 | 49.17 | 50.44 | 3,068,461 | -3.31(-6.16%) |
Jan 10, 2017 | 53.80 | 54.54 | 53.29 | 53.75 | 1,066,126 | +0.20(+0.37%) |
Jan 09, 2017 | 53.20 | 54.39 | 53.09 | 53.55 | 1,247,426 | +0.80(+1.52%) |
Jan 06, 2017 | 53.60 | 53.87 | 51.95 | 52.75 | 1,485,217 | -1.08(-2.01%) |
Jan 05, 2017 | 53.61 | 54.00 | 52.80 | 53.83 | 1,253,380 | +0.64(+1.20%) |
Jan 04, 2017 | 51.99 | 53.66 | 51.98 | 53.19 | 1,566,597 | +1.46(+2.82%) |
Jan 03, 2017 | 50.50 | 51.77 | 49.75 | 51.73 | 2,229,299 | +1.91(+3.83%) |
Dec 30, 2016 | 49.82 | 49.82 | 49.82 | 0 | +0.31(+0.63%) | |
Dec 29, 2016 | 49.75 | 50.17 | 48.61 | 49.51 | 1,751,238 | -0.18(-0.36%) |
Dec 28, 2016 | 51.77 | 52.10 | 49.42 | 49.69 | 2,651,505 | -2.08(-4.02%) |
Dec 27, 2016 | 52.88 | 53.95 | 51.72 | 51.77 | 1,657,481 | -1.41(-2.65%) |
Dec 23, 2016 | 53.18 | 53.18 | 53.18 | 0 | +1.15(+2.21%) | |
Dec 22, 2016 | 52.86 | 54.54 | 51.67 | 52.03 | 1,692,417 | -0.40(-0.76%) |
Dec 21, 2016 | 53.15 | 53.41 | 52.01 | 52.43 | 1,258,343 | -0.73(-1.37%) |
Dec 20, 2016 | 53.74 | 53.94 | 52.92 | 53.16 | 713,302 | -0.22(-0.41%) |
Dec 19, 2016 | 53.56 | 54.65 | 53.10 | 53.38 | 1,314,768 | -0.30(-0.56%) |
Dec 16, 2016 | 52.38 | 53.74 | 52.05 | 53.68 | 2,353,694 | +1.61(+3.09%) |
Dec 15, 2016 | 52.71 | 53.39 | 51.89 | 52.07 | 1,969,189 | -0.65(-1.23%) |
Dec 14, 2016 | 53.25 | 55.25 | 52.05 | 52.72 | 2,420,920 | -0.32(-0.60%) |
Dec 13, 2016 | 52.18 | 53.41 | 52.05 | 53.04 | 1,548,821 | +1.00(+1.92%) |
Dec 12, 2016 | 52.52 | 53.36 | 51.96 | 52.04 | 1,317,145 | -0.56(-1.06%) |
Dec 09, 2016 | 52.55 | 53.49 | 51.85 | 52.60 | 1,834,717 | +0.25(+0.48%) |
Dec 08, 2016 | 51.73 | 52.57 | 50.59 | 52.35 | 2,715,582 | +0.99(+1.93%) |
Dec 07, 2016 | 52.50 | 53.43 | 50.72 | 51.36 | 3,476,375 | -2.36(-4.39%) |
Dec 06, 2016 | 53.25 | 53.79 | 52.81 | 53.72 | 1,349,398 | +0.16(+0.30%) |
Dec 05, 2016 | 53.87 | 54.00 | 53.05 | 53.56 | 1,478,542 | -0.05(-0.09%) |
Dec 02, 2016 | 52.83 | 54.25 | 52.51 | 53.61 | 1,857,907 | +0.51(+0.96%) |
Dec 01, 2016 | 52.71 | 54.15 | 52.51 | 53.10 | 2,335,187 | +0.40(+0.76%) |
Nov 30, 2016 | 52.77 | 53.86 | 51.76 | 52.70 | 4,434,341 | +0.28(+0.53%) |
Nov 29, 2016 | 56.99 | 57.16 | 51.55 | 52.42 | 8,769,392 | -5.25(-9.10%) |
Nov 28, 2016 | 57.26 | 58.09 | 56.26 | 57.67 | 2,742,884 | +0.46(+0.80%) |
Nov 25, 2016 | 57.51 | 57.60 | 56.07 | 57.21 | 814,663 | +0.34(+0.60%) |
Nov 23, 2016 | 56.87 | 56.87 | 56.87 | 0 | +0.87(+1.55%) | |
Nov 22, 2016 | 57.11 | 57.62 | 55.23 | 56.00 | 2,408,672 | -0.86(-1.51%) |
Nov 21, 2016 | 55.03 | 57.33 | 55.03 | 56.86 | 1,955,712 | +2.27(+4.16%) |
Nov 18, 2016 | 56.29 | 57.69 | 53.30 | 54.59 | 4,969,403 | -0.73(-1.32%) |
Nov 17, 2016 | 60.41 | 63.00 | 54.70 | 55.32 | 9,874,791 | -4.33(-7.26%) |
Nov 16, 2016 | 67.24 | 67.24 | 59.59 | 59.65 | 7,054,444 | -8.15(-12.02%) |
Nov 15, 2016 | 67.82 | 68.12 | 65.75 | 67.80 | 1,566,665 | -0.08(-0.12%) |
Nov 14, 2016 | 66.37 | 68.08 | 66.29 | 67.88 | 1,586,832 | +1.97(+2.99%) |
Nov 11, 2016 | 65.07 | 66.13 | 64.02 | 65.91 | 1,222,895 | +0.72(+1.10%) |
Nov 10, 2016 | 65.11 | 66.89 | 63.98 | 65.19 | 1,932,773 | +1.34(+2.10%) |
Nov 09, 2016 | 62.76 | 64.61 | 61.72 | 63.85 | 3,962,514 | +5.99(+10.35%) |
Nov 08, 2016 | 54.64 | 58.10 | 54.05 | 57.86 | 1,578,707 | +0.95(+1.67%) |
Nov 07, 2016 | 55.65 | 57.53 | 55.06 | 56.91 | 1,543,270 | +2.26(+4.14%) |
Nov 04, 2016 | 53.46 | 55.79 | 53.41 | 54.65 | 2,165,185 | +1.12(+2.09%) |
Nov 03, 2016 | 57.85 | 57.85 | 53.06 | 53.53 | 3,825,030 | -4.17(-7.23%) |
Nov 02, 2016 | 59.91 | 60.44 | 57.63 | 57.70 | 1,971,517 | -2.31(-3.85%) |
Nov 01, 2016 | 59.03 | 60.65 | 58.11 | 60.01 | 1,968,075 | +0.75(+1.27%) |
Oct 31, 2016 | 61.45 | 62.00 | 59.02 | 59.26 | 1,415,729 | -2.12(-3.45%) |
Oct 28, 2016 | 62.15 | 62.43 | 60.24 | 61.38 | 1,961,606 | -1.66(-2.63%) |
Oct 27, 2016 | 63.40 | 64.00 | 62.97 | 63.04 | 803,935 | +0.17(+0.27%) |
Oct 26, 2016 | 62.81 | 64.00 | 62.29 | 62.87 | 1,634,863 | -0.21(-0.33%) |
Oct 25, 2016 | 61.32 | 63.69 | 61.32 | 63.08 | 1,372,463 | +1.41(+2.29%) |
Oct 24, 2016 | 62.41 | 62.57 | 61.28 | 61.67 | 1,375,032 | -0.43(-0.69%) |
Oct 21, 2016 | 63.25 | 63.30 | 62.07 | 62.10 | 1,378,783 | -1.75(-2.74%) |
Oct 20, 2016 | 63.87 | 64.77 | 63.72 | 63.85 | 1,014,460 | -0.02(-0.03%) |
Oct 19, 2016 | 64.53 | 64.92 | 63.79 | 63.87 | 1,026,736 | -0.30(-0.47%) |
Oct 18, 2016 | 64.59 | 65.21 | 63.43 | 64.17 | 1,871,033 | -0.79(-1.22%) |
Oct 17, 2016 | 65.51 | 66.51 | 64.05 | 64.96 | 1,547,046 | -0.86(-1.31%) |
Oct 14, 2016 | 67.25 | 68.43 | 65.80 | 65.82 | 849,192 | -1.09(-1.63%) |
Oct 13, 2016 | 65.97 | 67.32 | 65.01 | 66.91 | 1,414,330 | +0.33(+0.50%) |
Oct 12, 2016 | 68.16 | 68.83 | 66.52 | 66.58 | 1,017,892 | -1.58(-2.32%) |
Oct 11, 2016 | 70.07 | 70.31 | 67.86 | 68.16 | 1,404,118 | -2.62(-3.70%) |
Oct 10, 2016 | 70.45 | 71.61 | 70.22 | 70.78 | 948,784 | +0.99(+1.42%) |
Oct 07, 2016 | 69.81 | 70.17 | 68.58 | 69.79 | 1,335,802 | +0.31(+0.45%) |
Oct 06, 2016 | 70.51 | 70.80 | 67.76 | 69.48 | 1,554,114 | -1.59(-2.24%) |
Oct 05, 2016 | 70.67 | 71.58 | 68.88 | 71.07 | 1,379,478 | +0.30(+0.42%) |
Oct 04, 2016 | 70.84 | 71.72 | 70.22 | 70.77 | 1,026,611 | -0.40(-0.56%) |
Oct 03, 2016 | 69.63 | 71.19 | 69.48 | 71.17 | 1,145,769 | +1.39(+1.99%) |
Sep 30, 2016 | 69.23 | 70.33 | 68.46 | 69.78 | 1,315,366 | +0.79(+1.15%) |
Sep 29, 2016 | 71.86 | 72.49 | 68.41 | 68.99 | 1,913,280 | -3.48(-4.80%) |
Sep 28, 2016 | 70.74 | 72.90 | 69.75 | 72.47 | 1,389,157 | +1.24(+1.74%) |
Sep 27, 2016 | 71.25 | 72.52 | 70.10 | 71.23 | 1,552,656 | +0.13(+0.18%) |
Sep 26, 2016 | 75.83 | 76.23 | 70.87 | 71.10 | 2,726,332 | -5.21(-6.83%) |
Sep 23, 2016 | 74.62 | 76.81 | 74.19 | 76.31 | 1,073,029 | +1.93(+2.59%) |
Sep 22, 2016 | 74.10 | 74.96 | 74.10 | 74.38 | 1,075,418 | +0.29(+0.39%) |
Sep 21, 2016 | 74.04 | 74.73 | 72.94 | 74.09 | 1,073,896 | -0.01(-0.01%) |
Sep 20, 2016 | 75.90 | 76.52 | 73.93 | 74.10 | 1,123,603 | -1.31(-1.74%) |
Sep 19, 2016 | 76.61 | 77.25 | 75.30 | 75.41 | 786,098 | -0.71(-0.93%) |
Sep 16, 2016 | 76.27 | 76.39 | 74.86 | 76.12 | 1,760,528 | -0.15(-0.20%) |
Sep 15, 2016 | 75.25 | 76.40 | 74.84 | 76.27 | 1,349,076 | +0.94(+1.25%) |
Sep 14, 2016 | 74.80 | 75.42 | 73.62 | 75.33 | 1,395,903 | +0.76(+1.02%) |
Sep 13, 2016 | 74.13 | 75.19 | 72.79 | 74.57 | 1,684,179 | -0.89(-1.18%) |
Sep 12, 2016 | 72.34 | 75.65 | 72.24 | 75.46 | 2,142,223 | +2.39(+3.27%) |
Sep 09, 2016 | 73.71 | 75.11 | 73.05 | 73.07 | 1,817,247 | -1.15(-1.55%) |
Sep 08, 2016 | 74.22 | 75.03 | 73.55 | 74.22 | 686,251 | -0.33(-0.44%) |
Sep 07, 2016 | 74.94 | 76.62 | 73.64 | 74.55 | 1,290,888 | -0.37(-0.49%) |
Sep 06, 2016 | 72.80 | 77.42 | 72.80 | 74.92 | 2,303,234 | +2.50(+3.45%) |
Sep 02, 2016 | 74.17 | 72.42 | 72.42 | 72.42 | 2,398,200 | -3.17(-4.19%) |
Sep 01, 2016 | 74.50 | 75.96 | 74.03 | 75.59 | 1,274,090 | +1.05(+1.41%) |
Aug 31, 2016 | 74.75 | 74.95 | 73.81 | 74.54 | 1,565,654 | -0.51(-0.68%) |
Aug 30, 2016 | 74.20 | 75.57 | 74.01 | 75.05 | 1,722,574 | +0.85(+1.15%) |
Aug 29, 2016 | 74.95 | 74.95 | 73.16 | 74.20 | 1,651,580 | -0.72(-0.96%) |
Aug 26, 2016 | 75.17 | 76.00 | 73.33 | 74.92 | 2,144,491 | -0.32(-0.43%) |
Aug 25, 2016 | 78.78 | 81.04 | 74.20 | 75.24 | 4,428,795 | -3.90(-4.93%) |
Aug 24, 2016 | 84.54 | 85.83 | 78.20 | 79.14 | 5,319,050 | -3.92(-4.72%) |
Aug 23, 2016 | 82.28 | 83.45 | 82.01 | 83.06 | 1,443,848 | +1.58(+1.94%) |
Aug 22, 2016 | 81.13 | 82.47 | 80.66 | 81.48 | 1,416,734 | +0.41(+0.51%) |
Aug 19, 2016 | 79.73 | 81.25 | 79.69 | 81.07 | 783,025 | +0.90(+1.12%) |
Aug 18, 2016 | 80.41 | 80.82 | 79.65 | 80.17 | 993,489 | -0.48(-0.60%) |
Aug 17, 2016 | 80.00 | 80.70 | 79.36 | 80.65 | 1,385,512 | +1.28(+1.61%) |
Aug 16, 2016 | 79.59 | 80.53 | 79.33 | 79.37 | 936,337 | -0.38(-0.48%) |
Aug 15, 2016 | 79.54 | 80.15 | 78.95 | 79.75 | 1,378,639 | +0.05(+0.06%) |
Aug 12, 2016 | 78.82 | 80.16 | 77.40 | 79.70 | 1,346,589 | +0.72(+0.91%) |
Aug 11, 2016 | 78.76 | 79.51 | 78.41 | 78.98 | 1,202,386 | +0.21(+0.27%) |
Aug 10, 2016 | 80.06 | 80.12 | 78.30 | 78.77 | 1,533,220 | -1.20(-1.50%) |
Aug 09, 2016 | 80.00 | 80.60 | 79.24 | 79.97 | 1,486,639 | -0.02(-0.03%) |
Aug 08, 2016 | 79.79 | 80.04 | 78.52 | 79.99 | 1,247,486 | +0.00(+0.00%) |
Aug 05, 2016 | 79.16 | 81.34 | 79.16 | 79.99 | 1,873,384 | +1.18(+1.50%) |
Aug 04, 2016 | 79.91 | 80.02 | 77.44 | 78.81 | 2,146,245 | -0.85(-1.07%) |
Aug 03, 2016 | 77.15 | 81.35 | 76.43 | 79.66 | 3,404,475 | +2.75(+3.58%) |
Aug 02, 2016 | 71.83 | 77.99 | 71.76 | 76.91 | 7,012,738 | +9.54(+14.16%) |
Aug 01, 2016 | 67.46 | 67.98 | 66.42 | 67.37 | 1,247,325 | +0.03(+0.04%) |
Jul 29, 2016 | 67.12 | 68.47 | 66.76 | 67.34 | 1,375,132 | +0.00(+0.00%) |
Jul 28, 2016 | 67.63 | 68.19 | 66.77 | 67.34 | 1,359,629 | -0.55(-0.81%) |
Jul 27, 2016 | 66.87 | 68.15 | 66.76 | 67.89 | 1,090,661 | +1.03(+1.54%) |
Jul 26, 2016 | 66.64 | 67.56 | 66.42 | 66.86 | 736,385 | +0.05(+0.07%) |
Jul 25, 2016 | 66.44 | 67.16 | 65.80 | 66.81 | 1,237,548 | +0.32(+0.48%) |
Jul 22, 2016 | 67.53 | 68.00 | 65.85 | 66.49 | 945,199 | -1.04(-1.54%) |
Jul 21, 2016 | 67.29 | 69.56 | 66.91 | 67.53 | 2,134,235 | +0.71(+1.06%) |
Jul 20, 2016 | 62.61 | 67.19 | 62.34 | 66.82 | 1,893,106 | +4.66(+7.50%) |
Jul 19, 2016 | 62.96 | 63.85 | 61.97 | 62.16 | 1,098,112 | -1.04(-1.65%) |
Jul 18, 2016 | 62.45 | 63.26 | 61.82 | 63.20 | 808,503 | +0.75(+1.20%) |
Jul 15, 2016 | 62.83 | 62.94 | 62.00 | 62.45 | 1,220,064 | +0.00(+0.00%) |
Jul 14, 2016 | 62.77 | 63.00 | 61.94 | 62.45 | 741,009 | +0.29(+0.47%) |
Jul 13, 2016 | 62.55 | 63.83 | 61.94 | 62.16 | 1,242,523 | +0.26(+0.42%) |
Jul 12, 2016 | 62.46 | 62.56 | 61.53 | 61.90 | 1,962,645 | -0.62(-0.99%) |
Jul 11, 2016 | 62.75 | 63.19 | 62.03 | 62.52 | 960,668 | +0.23(+0.37%) |
Jul 08, 2016 | 62.00 | 62.53 | 61.35 | 62.29 | 822,496 | +0.82(+1.33%) |
Jul 07, 2016 | 61.92 | 62.69 | 60.41 | 61.47 | 1,320,174 | -0.48(-0.77%) |
Jul 06, 2016 | 60.01 | 62.17 | 59.79 | 61.95 | 1,038,814 | +1.73(+2.87%) |
Jul 05, 2016 | 61.63 | 62.53 | 59.46 | 60.22 | 874,263 | -1.62(-2.62%) |
Jul 01, 2016 | 60.96 | 61.84 | 61.84 | 61.84 | 1,177,300 | +1.06(+1.74%) |
Jun 30, 2016 | 59.89 | 60.78 | 59.21 | 60.78 | 1,564,807 | +0.88(+1.47%) |
Jun 29, 2016 | 57.03 | 60.53 | 56.95 | 59.90 | 1,802,030 | +3.67(+6.53%) |
Jun 28, 2016 | 54.65 | 56.69 | 54.65 | 56.23 | 1,076,544 | +2.18(+4.03%) |
Jun 27, 2016 | 55.30 | 56.16 | 53.53 | 54.05 | 1,428,180 | -1.92(-3.43%) |
Jun 24, 2016 | 55.98 | 57.82 | 55.65 | 55.97 | 2,416,130 | -2.75(-4.68%) |
Jun 23, 2016 | 57.31 | 58.98 | 57.09 | 58.72 | 1,307,837 | +2.04(+3.60%) |
Jun 22, 2016 | 56.56 | 58.89 | 56.19 | 56.68 | 1,301,252 | +0.15(+0.27%) |
Jun 21, 2016 | 58.05 | 58.35 | 55.57 | 56.53 | 1,987,299 | -1.48(-2.55%) |
Jun 20, 2016 | 58.94 | 60.18 | 57.85 | 58.01 | 1,566,792 | -0.02(-0.03%) |
Jun 17, 2016 | 58.83 | 58.99 | 57.39 | 58.03 | 2,082,618 | -0.74(-1.26%) |
Jun 16, 2016 | 59.61 | 60.05 | 57.25 | 58.77 | 1,414,158 | -1.35(-2.25%) |
Jun 15, 2016 | 59.78 | 61.17 | 59.68 | 60.12 | 1,457,043 | +0.45(+0.75%) |
Jun 14, 2016 | 59.33 | 60.39 | 57.76 | 59.67 | 1,868,099 | +0.04(+0.07%) |
Jun 13, 2016 | 59.25 | 60.96 | 58.85 | 59.63 | 1,710,023 | -0.14(-0.23%) |
Jun 10, 2016 | 61.89 | 62.15 | 59.46 | 59.77 | 1,968,818 | -2.76(-4.41%) |
Jun 09, 2016 | 62.85 | 63.50 | 62.20 | 62.53 | 923,763 | -0.54(-0.86%) |
Jun 08, 2016 | 64.64 | 64.64 | 62.75 | 63.07 | 1,359,520 | -1.34(-2.08%) |
Jun 07, 2016 | 63.00 | 65.43 | 62.47 | 64.41 | 1,707,019 | -0.61(-0.94%) |
Jun 06, 2016 | 64.50 | 65.84 | 62.79 | 65.02 | 1,387,656 | -0.09(-0.14%) |
Jun 03, 2016 | 65.56 | 65.56 | 63.61 | 65.11 | 1,005,602 | -0.79(-1.20%) |
Jun 02, 2016 | 65.30 | 67.05 | 64.76 | 65.90 | 1,573,682 | +0.71(+1.09%) |