Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.14 | 54.21 | 53.13 | 53.54 | 1,052,535 | -0.57(-1.05%) |
Apr 27, 2017 | 53.64 | 54.47 | 53.19 | 54.11 | 1,310,536 | +0.43(+0.79%) |
Apr 26, 2017 | 53.79 | 54.12 | 53.02 | 53.68 | 2,237,448 | -0.15(-0.28%) |
Apr 25, 2017 | 56.88 | 57.13 | 53.77 | 53.83 | 5,165,856 | -8.67(-13.87%) |
Apr 24, 2017 | 62.19 | 62.78 | 62.00 | 62.50 | 1,244,091 | +1.29(+2.10%) |
Apr 21, 2017 | 60.22 | 61.30 | 59.97 | 61.22 | 906,942 | +0.80(+1.33%) |
Apr 20, 2017 | 59.62 | 60.54 | 59.31 | 60.42 | 596,184 | +1.32(+2.23%) |
Apr 19, 2017 | 59.35 | 59.81 | 59.00 | 59.10 | 430,238 | +0.14(+0.24%) |
Apr 18, 2017 | 58.79 | 59.15 | 58.53 | 58.96 | 378,581 | -0.18(-0.31%) |
Apr 17, 2017 | 58.23 | 59.18 | 58.01 | 59.14 | 620,721 | +1.11(+1.92%) |
Apr 13, 2017 | 58.63 | 59.06 | 57.90 | 58.03 | 545,098 | -0.72(-1.22%) |
Apr 12, 2017 | 60.35 | 60.35 | 58.67 | 58.74 | 688,652 | -1.72(-2.84%) |
Apr 11, 2017 | 60.83 | 60.83 | 59.82 | 60.46 | 634,188 | -0.60(-0.98%) |
Apr 10, 2017 | 59.79 | 61.36 | 59.79 | 61.06 | 687,513 | +1.59(+2.68%) |
Apr 07, 2017 | 59.84 | 59.95 | 59.29 | 59.47 | 556,685 | -0.52(-0.87%) |
Apr 06, 2017 | 59.11 | 60.43 | 58.78 | 59.99 | 720,059 | +0.77(+1.30%) |
Apr 05, 2017 | 59.21 | 60.10 | 59.11 | 59.22 | 878,429 | +0.28(+0.47%) |
Apr 04, 2017 | 58.67 | 59.16 | 58.32 | 58.94 | 371,461 | +0.24(+0.42%) |
Apr 03, 2017 | 59.51 | 59.99 | 58.57 | 58.70 | 551,363 | -0.78(-1.31%) |
Mar 31, 2017 | 59.36 | 60.00 | 59.28 | 59.48 | 361,853 | -0.11(-0.19%) |
Mar 30, 2017 | 59.30 | 59.83 | 59.27 | 59.59 | 395,447 | +0.35(+0.59%) |
Mar 29, 2017 | 58.86 | 59.47 | 58.61 | 59.24 | 357,958 | +0.13(+0.23%) |
Mar 28, 2017 | 57.27 | 59.62 | 57.27 | 59.11 | 919,400 | +1.62(+2.83%) |
Mar 27, 2017 | 56.05 | 57.53 | 55.89 | 57.48 | 790,469 | +0.41(+0.72%) |
Mar 24, 2017 | 57.43 | 57.82 | 56.63 | 57.07 | 533,448 | -0.35(-0.62%) |
Mar 23, 2017 | 57.56 | 58.11 | 57.29 | 57.43 | 615,920 | -0.12(-0.21%) |
Mar 22, 2017 | 57.31 | 57.99 | 56.97 | 57.55 | 728,083 | +0.26(+0.45%) |
Mar 21, 2017 | 58.75 | 58.75 | 56.47 | 57.29 | 830,823 | -1.17(-2.01%) |
Mar 20, 2017 | 59.36 | 59.36 | 58.28 | 58.46 | 686,726 | -0.85(-1.44%) |
Mar 17, 2017 | 59.80 | 59.89 | 58.93 | 59.31 | 852,924 | -0.32(-0.54%) |
Mar 16, 2017 | 60.32 | 60.58 | 59.30 | 59.63 | 622,301 | -0.57(-0.94%) |
Mar 15, 2017 | 59.04 | 60.49 | 58.80 | 60.20 | 760,371 | +1.35(+2.29%) |
Mar 14, 2017 | 58.87 | 59.00 | 57.81 | 58.85 | 776,113 | -0.41(-0.69%) |
Mar 13, 2017 | 60.05 | 60.53 | 59.08 | 59.26 | 736,115 | -0.79(-1.31%) |
Mar 10, 2017 | 59.63 | 60.19 | 59.34 | 60.05 | 532,412 | +0.93(+1.57%) |
Mar 09, 2017 | 59.56 | 60.24 | 58.62 | 59.12 | 633,581 | -0.50(-0.85%) |
Mar 08, 2017 | 60.21 | 60.23 | 59.45 | 59.63 | 677,080 | -0.35(-0.58%) |
Mar 07, 2017 | 60.19 | 60.87 | 59.95 | 59.97 | 786,451 | -0.58(-0.96%) |
Mar 06, 2017 | 59.97 | 60.95 | 59.97 | 60.56 | 859,964 | -0.04(-0.07%) |
Mar 03, 2017 | 60.15 | 60.77 | 59.75 | 60.60 | 522,812 | +0.19(+0.31%) |
Mar 02, 2017 | 61.15 | 61.36 | 60.31 | 60.41 | 635,720 | -0.92(-1.50%) |
Mar 01, 2017 | 60.76 | 61.88 | 60.76 | 61.33 | 730,154 | +1.29(+2.15%) |
Feb 28, 2017 | 60.17 | 60.30 | 59.74 | 60.04 | 609,242 | -0.20(-0.33%) |
Feb 27, 2017 | 59.82 | 60.60 | 59.82 | 60.23 | 984,394 | +0.42(+0.70%) |
Feb 24, 2017 | 58.36 | 59.91 | 58.03 | 59.82 | 1,202,248 | +0.69(+1.17%) |
Feb 23, 2017 | 61.14 | 61.14 | 58.24 | 59.12 | 1,232,364 | -1.40(-2.32%) |
Feb 22, 2017 | 60.23 | 61.11 | 59.97 | 60.53 | 727,758 | -0.17(-0.29%) |
Feb 21, 2017 | 61.00 | 61.50 | 60.59 | 60.70 | 874,513 | -0.14(-0.23%) |
Feb 17, 2017 | 60.84 | 60.84 | 60.84 | 0 | -0.08(-0.13%) | |
Feb 16, 2017 | 61.94 | 61.94 | 60.22 | 60.92 | 1,150,920 | -0.59(-0.96%) |
Feb 15, 2017 | 60.19 | 62.07 | 60.19 | 61.51 | 1,207,298 | +1.46(+2.43%) |
Feb 14, 2017 | 60.19 | 60.77 | 59.97 | 60.05 | 777,519 | -0.45(-0.74%) |
Feb 13, 2017 | 60.01 | 61.07 | 60.01 | 60.50 | 786,035 | +0.53(+0.89%) |
Feb 10, 2017 | 59.55 | 60.26 | 59.36 | 59.97 | 687,563 | +0.81(+1.36%) |
Feb 09, 2017 | 58.26 | 59.57 | 58.50 | 59.16 | 846,373 | +0.90(+1.55%) |
Feb 08, 2017 | 58.13 | 58.50 | 57.18 | 58.26 | 920,931 | -0.02(-0.03%) |
Feb 07, 2017 | 58.35 | 58.91 | 57.90 | 58.27 | 953,193 | +0.08(+0.13%) |
Feb 06, 2017 | 57.54 | 58.96 | 57.54 | 58.19 | 1,426,744 | +0.17(+0.30%) |
Feb 03, 2017 | 56.38 | 58.29 | 56.33 | 58.02 | 2,111,573 | +1.72(+3.06%) |
Feb 02, 2017 | 58.05 | 58.80 | 55.62 | 56.30 | 3,855,505 | -4.73(-7.75%) |
Feb 01, 2017 | 61.15 | 62.14 | 60.11 | 61.03 | 1,286,904 | +0.19(+0.31%) |
Jan 31, 2017 | 61.02 | 61.17 | 59.89 | 60.84 | 719,875 | -0.35(-0.58%) |
Jan 30, 2017 | 60.61 | 61.28 | 60.06 | 61.19 | 954,112 | -0.01(-0.01%) |
Jan 27, 2017 | 60.60 | 61.22 | 60.08 | 61.20 | 401,947 | +0.57(+0.94%) |
Jan 26, 2017 | 61.17 | 61.50 | 60.42 | 60.63 | 547,479 | -0.75(-1.23%) |
Jan 25, 2017 | 60.21 | 61.53 | 60.21 | 61.38 | 752,715 | +1.43(+2.38%) |
Jan 24, 2017 | 58.92 | 60.34 | 58.52 | 59.95 | 723,678 | +1.29(+2.19%) |
Jan 23, 2017 | 58.48 | 58.96 | 57.94 | 58.67 | 573,995 | +0.13(+0.21%) |
Jan 20, 2017 | 58.23 | 58.74 | 58.12 | 58.54 | 482,988 | +0.45(+0.78%) |
Jan 19, 2017 | 59.80 | 60.00 | 57.94 | 58.09 | 726,845 | -1.31(-2.20%) |
Jan 18, 2017 | 58.80 | 59.56 | 58.48 | 59.39 | 575,387 | +0.60(+1.01%) |
Jan 17, 2017 | 60.25 | 60.39 | 58.59 | 58.80 | 506,811 | -1.59(-2.64%) |
Jan 13, 2017 | 60.39 | 60.39 | 60.39 | 0 | +0.64(+1.08%) | |
Jan 12, 2017 | 59.92 | 60.15 | 58.78 | 59.75 | 482,389 | -0.21(-0.35%) |
Jan 11, 2017 | 59.45 | 60.01 | 59.10 | 59.96 | 477,715 | +0.67(+1.12%) |
Jan 10, 2017 | 59.16 | 59.88 | 58.94 | 59.29 | 449,787 | +0.25(+0.42%) |
Jan 09, 2017 | 59.32 | 59.50 | 58.49 | 59.04 | 708,856 | -0.56(-0.95%) |
Jan 06, 2017 | 59.10 | 59.78 | 58.77 | 59.61 | 720,069 | +0.49(+0.82%) |
Jan 05, 2017 | 59.43 | 59.89 | 58.26 | 59.12 | 664,586 | -0.56(-0.93%) |
Jan 04, 2017 | 59.36 | 59.72 | 58.52 | 59.68 | 763,912 | +0.60(+1.02%) |
Jan 03, 2017 | 58.82 | 59.71 | 57.92 | 59.07 | 1,031,672 | +0.71(+1.22%) |
Dec 30, 2016 | 58.36 | 58.36 | 58.36 | 0 | -0.75(-1.27%) | |
Dec 29, 2016 | 59.08 | 59.65 | 58.88 | 59.11 | 357,729 | +0.17(+0.29%) |
Dec 28, 2016 | 60.17 | 60.23 | 58.70 | 58.94 | 415,582 | -1.22(-2.02%) |
Dec 27, 2016 | 59.90 | 60.61 | 59.52 | 60.15 | 456,202 | +0.46(+0.77%) |
Dec 23, 2016 | 59.69 | 59.69 | 59.69 | 0 | +0.14(+0.24%) | |
Dec 22, 2016 | 60.31 | 60.57 | 59.22 | 59.55 | 510,406 | -0.78(-1.29%) |
Dec 21, 2016 | 60.81 | 60.99 | 59.79 | 60.33 | 521,000 | -0.48(-0.79%) |
Dec 20, 2016 | 60.75 | 61.53 | 60.49 | 60.81 | 489,908 | +0.27(+0.45%) |
Dec 19, 2016 | 60.23 | 61.28 | 59.67 | 60.53 | 591,843 | +0.45(+0.74%) |
Dec 16, 2016 | 60.99 | 61.19 | 59.79 | 60.08 | 1,651,585 | -0.60(-0.98%) |
Dec 15, 2016 | 61.72 | 62.39 | 60.42 | 60.68 | 1,906,594 | -2.06(-3.29%) |
Dec 14, 2016 | 63.10 | 63.95 | 62.33 | 62.74 | 971,648 | -0.61(-0.97%) |
Dec 13, 2016 | 64.22 | 64.22 | 62.40 | 63.35 | 597,248 | -0.38(-0.60%) |
Dec 12, 2016 | 64.75 | 64.76 | 63.12 | 63.74 | 612,240 | -0.74(-1.14%) |
Dec 09, 2016 | 66.27 | 66.71 | 64.13 | 64.47 | 841,554 | -1.92(-2.89%) |
Dec 08, 2016 | 66.39 | 66.97 | 65.32 | 66.40 | 499,022 | +0.09(+0.14%) |
Dec 07, 2016 | 64.45 | 66.42 | 63.93 | 66.30 | 821,455 | +2.01(+3.13%) |
Dec 06, 2016 | 62.79 | 64.36 | 62.48 | 64.29 | 703,875 | +1.35(+2.14%) |
Dec 05, 2016 | 62.64 | 63.34 | 62.41 | 62.94 | 842,291 | +0.81(+1.30%) |
Dec 02, 2016 | 62.48 | 62.54 | 61.93 | 62.13 | 494,968 | -0.31(-0.49%) |
Dec 01, 2016 | 61.77 | 62.49 | 61.42 | 62.44 | 980,129 | +1.05(+1.71%) |
Nov 30, 2016 | 62.17 | 62.69 | 61.28 | 61.39 | 1,149,230 | -0.21(-0.34%) |
Nov 29, 2016 | 62.00 | 62.20 | 61.59 | 61.60 | 621,699 | -0.51(-0.82%) |
Nov 28, 2016 | 63.78 | 63.83 | 61.99 | 62.11 | 1,001,844 | -1.83(-2.87%) |
Nov 25, 2016 | 63.42 | 63.98 | 63.11 | 63.94 | 448,648 | +0.76(+1.20%) |
Nov 23, 2016 | 63.18 | 63.18 | 63.18 | 0 | +1.24(+2.00%) | |
Nov 22, 2016 | 62.00 | 62.31 | 61.23 | 61.94 | 723,007 | +0.24(+0.39%) |
Nov 21, 2016 | 62.30 | 62.48 | 61.39 | 61.70 | 814,536 | -0.05(-0.08%) |
Nov 18, 2016 | 61.70 | 62.08 | 61.45 | 61.75 | 512,105 | +0.05(+0.08%) |
Nov 17, 2016 | 61.72 | 62.10 | 60.44 | 61.70 | 768,755 | +0.26(+0.42%) |
Nov 16, 2016 | 61.15 | 61.96 | 60.70 | 61.44 | 840,555 | -0.44(-0.72%) |
Nov 15, 2016 | 60.68 | 62.03 | 60.68 | 61.88 | 983,507 | -0.01(-0.01%) |
Nov 14, 2016 | 61.15 | 62.49 | 61.00 | 61.89 | 1,881,654 | +1.26(+2.08%) |
Nov 11, 2016 | 61.71 | 62.31 | 60.12 | 60.63 | 1,868,047 | -1.32(-2.13%) |
Nov 10, 2016 | 60.02 | 62.37 | 59.92 | 61.95 | 2,044,868 | +2.37(+3.98%) |
Nov 09, 2016 | 56.04 | 59.64 | 55.62 | 59.58 | 1,929,255 | +2.66(+4.67%) |
Nov 08, 2016 | 55.29 | 57.23 | 54.92 | 56.92 | 1,275,386 | +1.22(+2.20%) |
Nov 07, 2016 | 54.71 | 55.74 | 54.38 | 55.69 | 1,111,548 | +1.93(+3.60%) |
Nov 04, 2016 | 53.88 | 54.57 | 53.43 | 53.76 | 852,792 | -0.05(-0.09%) |
Nov 03, 2016 | 53.93 | 54.26 | 53.67 | 53.81 | 1,058,312 | +0.19(+0.35%) |
Nov 02, 2016 | 53.75 | 54.30 | 53.43 | 53.62 | 890,065 | -0.34(-0.64%) |
Nov 01, 2016 | 54.12 | 54.57 | 53.54 | 53.96 | 973,898 | -0.13(-0.25%) |
Oct 31, 2016 | 53.86 | 54.42 | 53.70 | 54.10 | 1,202,067 | +0.35(+0.65%) |
Oct 28, 2016 | 54.08 | 54.56 | 53.23 | 53.75 | 1,153,397 | -0.19(-0.35%) |
Oct 27, 2016 | 54.21 | 54.21 | 53.40 | 53.93 | 1,386,270 | -0.03(-0.06%) |
Oct 26, 2016 | 50.99 | 54.00 | 50.92 | 53.96 | 2,655,703 | +2.46(+4.77%) |
Oct 25, 2016 | 48.83 | 52.21 | 48.83 | 51.51 | 2,365,059 | +0.41(+0.79%) |
Oct 24, 2016 | 50.69 | 51.45 | 50.60 | 51.10 | 1,799,349 | +0.87(+1.74%) |
Oct 21, 2016 | 48.61 | 50.31 | 48.36 | 50.23 | 998,968 | +1.00(+2.03%) |
Oct 20, 2016 | 49.06 | 49.87 | 49.06 | 49.23 | 647,910 | -0.10(-0.21%) |
Oct 19, 2016 | 49.25 | 49.52 | 49.08 | 49.33 | 717,231 | +0.27(+0.54%) |
Oct 18, 2016 | 49.36 | 49.54 | 48.99 | 49.07 | 455,128 | +0.30(+0.61%) |
Oct 17, 2016 | 48.69 | 48.94 | 48.44 | 48.77 | 941,993 | -0.19(-0.40%) |
Oct 14, 2016 | 50.11 | 50.25 | 48.90 | 48.97 | 899,504 | -0.57(-1.15%) |
Oct 13, 2016 | 50.78 | 50.78 | 49.26 | 49.54 | 1,278,820 | -1.87(-3.64%) |
Oct 12, 2016 | 51.45 | 51.77 | 51.06 | 51.41 | 421,541 | -0.09(-0.17%) |
Oct 11, 2016 | 52.37 | 52.54 | 51.22 | 51.49 | 751,686 | -1.07(-2.03%) |
Oct 10, 2016 | 52.24 | 52.61 | 52.07 | 52.56 | 581,039 | +0.73(+1.41%) |
Oct 07, 2016 | 52.23 | 52.23 | 51.39 | 51.83 | 566,611 | -0.53(-1.01%) |
Oct 06, 2016 | 52.12 | 52.49 | 51.73 | 52.36 | 768,612 | +0.19(+0.36%) |
Oct 05, 2016 | 51.31 | 52.90 | 51.10 | 52.17 | 1,327,079 | +1.04(+2.04%) |
Oct 04, 2016 | 51.84 | 52.44 | 50.99 | 51.13 | 1,130,683 | -0.51(-0.98%) |
Oct 03, 2016 | 51.14 | 51.70 | 51.03 | 51.63 | 519,222 | +0.22(+0.42%) |
Sep 30, 2016 | 50.94 | 51.61 | 50.53 | 51.41 | 1,041,614 | +1.18(+2.34%) |
Sep 29, 2016 | 50.67 | 51.06 | 49.99 | 50.24 | 683,229 | -0.49(-0.97%) |
Sep 28, 2016 | 50.05 | 50.81 | 49.62 | 50.73 | 510,837 | +0.72(+1.43%) |
Sep 27, 2016 | 49.53 | 50.03 | 49.22 | 50.01 | 912,657 | +0.38(+0.77%) |
Sep 26, 2016 | 49.41 | 49.94 | 48.88 | 49.63 | 520,893 | -0.05(-0.09%) |
Sep 23, 2016 | 50.19 | 50.39 | 49.65 | 49.68 | 860,526 | -0.65(-1.30%) |
Sep 22, 2016 | 50.79 | 50.98 | 50.25 | 50.33 | 968,321 | +0.15(+0.30%) |
Sep 21, 2016 | 49.91 | 50.50 | 49.54 | 50.18 | 982,328 | +0.76(+1.55%) |
Sep 20, 2016 | 51.10 | 51.14 | 49.41 | 49.42 | 1,087,035 | -1.46(-2.87%) |
Sep 19, 2016 | 52.03 | 52.27 | 50.66 | 50.88 | 1,173,150 | -0.66(-1.29%) |
Sep 16, 2016 | 51.00 | 51.66 | 50.91 | 51.54 | 732,674 | +0.01(+0.02%) |
Sep 15, 2016 | 50.72 | 51.62 | 50.21 | 51.53 | 799,520 | +0.80(+1.57%) |
Sep 14, 2016 | 50.18 | 51.06 | 50.07 | 50.74 | 897,453 | +0.65(+1.29%) |
Sep 13, 2016 | 50.42 | 50.80 | 49.75 | 50.09 | 917,480 | -1.05(-2.06%) |
Sep 12, 2016 | 49.70 | 51.45 | 49.70 | 51.14 | 740,580 | +0.51(+1.00%) |
Sep 09, 2016 | 52.18 | 52.39 | 50.62 | 50.64 | 785,084 | -2.07(-3.92%) |
Sep 08, 2016 | 52.94 | 53.25 | 52.61 | 52.70 | 657,393 | -0.26(-0.50%) |
Sep 07, 2016 | 51.94 | 52.97 | 51.82 | 52.97 | 860,041 | +0.97(+1.86%) |
Sep 06, 2016 | 52.16 | 52.16 | 51.34 | 52.00 | 627,283 | +0.12(+0.24%) |
Sep 02, 2016 | 52.10 | 51.87 | 51.87 | 51.87 | 561,053 | +0.47(+0.91%) |
Sep 01, 2016 | 51.24 | 51.87 | 50.35 | 51.41 | 748,872 | +0.33(+0.64%) |
Aug 31, 2016 | 51.14 | 51.39 | 50.28 | 51.08 | 1,032,757 | -0.15(-0.29%) |
Aug 30, 2016 | 50.37 | 51.27 | 50.18 | 51.23 | 744,250 | +0.88(+1.75%) |
Aug 29, 2016 | 50.11 | 50.43 | 49.94 | 50.35 | 614,742 | +0.30(+0.59%) |
Aug 26, 2016 | 50.38 | 50.85 | 49.83 | 50.05 | 591,199 | -0.29(-0.57%) |
Aug 25, 2016 | 51.07 | 51.25 | 50.26 | 50.34 | 1,176,342 | -0.85(-1.66%) |
Aug 24, 2016 | 51.06 | 51.53 | 51.06 | 51.19 | 466,100 | +0.11(+0.21%) |
Aug 23, 2016 | 51.19 | 51.41 | 50.83 | 51.08 | 563,558 | +0.16(+0.32%) |
Aug 22, 2016 | 51.17 | 51.22 | 50.65 | 50.92 | 792,798 | -0.64(-1.24%) |
Aug 19, 2016 | 50.97 | 51.58 | 50.92 | 51.56 | 658,591 | +0.38(+0.75%) |
Aug 18, 2016 | 50.39 | 51.18 | 50.33 | 51.17 | 809,202 | +0.88(+1.75%) |
Aug 17, 2016 | 50.26 | 50.56 | 49.75 | 50.29 | 480,941 | -0.04(-0.08%) |
Aug 16, 2016 | 50.63 | 50.67 | 49.95 | 50.33 | 563,272 | -0.32(-0.63%) |
Aug 15, 2016 | 50.74 | 51.21 | 50.63 | 50.65 | 488,546 | +0.10(+0.20%) |
Aug 12, 2016 | 50.95 | 50.95 | 50.36 | 50.55 | 626,436 | -0.40(-0.79%) |
Aug 11, 2016 | 50.94 | 51.21 | 50.66 | 50.95 | 304,424 | +0.20(+0.40%) |
Aug 10, 2016 | 50.72 | 51.43 | 50.49 | 50.75 | 1,022,879 | +0.11(+0.21%) |
Aug 09, 2016 | 51.11 | 51.17 | 50.41 | 50.64 | 766,864 | -0.46(-0.91%) |
Aug 08, 2016 | 50.97 | 51.64 | 50.97 | 51.11 | 932,274 | +0.25(+0.49%) |
Aug 05, 2016 | 49.94 | 50.96 | 49.94 | 50.86 | 1,061,032 | +1.44(+2.91%) |
Aug 04, 2016 | 48.81 | 49.45 | 48.50 | 49.42 | 1,047,332 | +0.18(+0.36%) |
Aug 03, 2016 | 48.67 | 49.28 | 48.59 | 49.24 | 1,352,582 | +0.64(+1.32%) |
Aug 02, 2016 | 50.41 | 50.41 | 48.17 | 48.60 | 1,681,258 | -1.85(-3.67%) |
Aug 01, 2016 | 50.95 | 51.24 | 50.09 | 50.45 | 1,011,066 | -0.58(-1.14%) |
Jul 29, 2016 | 50.56 | 51.48 | 50.28 | 51.03 | 862,431 | +0.22(+0.43%) |
Jul 28, 2016 | 49.39 | 51.04 | 48.54 | 50.81 | 1,355,934 | +0.85(+1.70%) |
Jul 27, 2016 | 53.13 | 53.30 | 49.70 | 49.96 | 2,638,600 | -4.06(-7.51%) |
Jul 26, 2016 | 53.49 | 54.02 | 53.27 | 54.02 | 1,436,576 | +0.68(+1.28%) |
Jul 25, 2016 | 53.49 | 53.73 | 53.13 | 53.34 | 937,744 | -0.29(-0.53%) |
Jul 22, 2016 | 52.38 | 53.64 | 52.27 | 53.62 | 1,169,807 | +1.33(+2.55%) |
Jul 21, 2016 | 52.40 | 52.72 | 51.90 | 52.29 | 1,120,489 | -0.22(-0.43%) |
Jul 20, 2016 | 52.24 | 52.98 | 51.97 | 52.51 | 631,257 | +0.37(+0.71%) |
Jul 19, 2016 | 52.31 | 52.70 | 51.88 | 52.14 | 568,642 | -0.54(-1.03%) |
Jul 18, 2016 | 52.21 | 52.98 | 51.87 | 52.68 | 651,264 | +0.05(+0.10%) |
Jul 15, 2016 | 52.65 | 52.84 | 52.10 | 52.63 | 604,138 | +0.15(+0.29%) |
Jul 14, 2016 | 53.17 | 53.17 | 52.15 | 52.48 | 517,591 | +0.12(+0.24%) |
Jul 13, 2016 | 52.00 | 52.51 | 51.26 | 52.35 | 825,834 | +0.43(+0.82%) |
Jul 12, 2016 | 51.45 | 52.24 | 51.31 | 51.93 | 973,969 | +1.15(+2.27%) |
Jul 11, 2016 | 50.43 | 51.00 | 50.12 | 50.77 | 762,114 | +0.72(+1.44%) |
Jul 08, 2016 | 48.64 | 50.26 | 48.10 | 50.05 | 894,236 | +1.95(+4.06%) |
Jul 07, 2016 | 47.78 | 49.01 | 47.68 | 48.10 | 1,087,039 | +0.64(+1.35%) |
Jul 06, 2016 | 46.60 | 47.58 | 46.13 | 47.46 | 1,015,778 | +0.58(+1.24%) |
Jul 05, 2016 | 47.62 | 47.62 | 46.31 | 46.88 | 961,876 | -1.15(-2.40%) |
Jul 01, 2016 | 47.24 | 48.03 | 48.03 | 48.03 | 854,294 | +0.69(+1.46%) |
Jun 30, 2016 | 47.02 | 47.39 | 45.90 | 47.34 | 657,006 | +0.54(+1.16%) |
Jun 29, 2016 | 46.47 | 47.18 | 45.96 | 46.80 | 908,965 | +1.12(+2.44%) |
Jun 28, 2016 | 45.27 | 45.79 | 45.02 | 45.69 | 1,263,417 | +1.42(+3.20%) |
Jun 27, 2016 | 46.58 | 46.73 | 44.12 | 44.27 | 1,936,229 | -3.02(-6.39%) |
Jun 24, 2016 | 48.36 | 49.25 | 47.16 | 47.29 | 1,530,610 | -3.70(-7.26%) |
Jun 23, 2016 | 51.13 | 51.38 | 50.76 | 50.99 | 893,089 | +0.50(+1.00%) |
Jun 22, 2016 | 50.50 | 51.11 | 50.07 | 50.49 | 564,711 | +0.07(+0.14%) |
Jun 21, 2016 | 50.28 | 50.76 | 49.17 | 50.42 | 1,150,107 | -0.94(-1.84%) |
Jun 20, 2016 | 51.32 | 52.34 | 51.31 | 51.36 | 747,416 | +0.84(+1.67%) |
Jun 17, 2016 | 49.57 | 50.80 | 49.45 | 50.52 | 951,946 | +1.12(+2.26%) |
Jun 16, 2016 | 49.25 | 49.52 | 48.33 | 49.40 | 759,389 | -0.48(-0.96%) |
Jun 15, 2016 | 49.90 | 51.02 | 49.76 | 49.88 | 595,552 | +0.19(+0.39%) |
Jun 14, 2016 | 50.45 | 50.90 | 49.08 | 49.69 | 1,190,251 | -0.86(-1.70%) |
Jun 13, 2016 | 50.88 | 51.29 | 50.41 | 50.55 | 1,008,947 | -0.33(-0.65%) |
Jun 10, 2016 | 51.88 | 51.89 | 50.62 | 50.88 | 1,050,995 | -1.51(-2.88%) |
Jun 09, 2016 | 53.44 | 53.82 | 52.03 | 52.39 | 1,319,447 | -1.66(-3.07%) |
Jun 08, 2016 | 54.27 | 54.79 | 53.99 | 54.05 | 719,106 | -0.01(-0.01%) |
Jun 07, 2016 | 54.00 | 54.35 | 53.67 | 54.06 | 543,420 | +0.30(+0.56%) |
Jun 06, 2016 | 53.03 | 53.98 | 52.75 | 53.75 | 904,847 | +1.10(+2.09%) |
Jun 03, 2016 | 53.41 | 53.41 | 52.15 | 52.65 | 1,567,031 | -0.77(-1.44%) |
Jun 02, 2016 | 53.31 | 53.71 | 52.75 | 53.42 | 624,908 | -0.21(-0.39%) |
Jun 01, 2016 | 53.51 | 53.75 | 52.39 | 53.63 | 573,036 | -0.28(-0.52%) |
May 31, 2016 | 53.81 | 54.48 | 53.50 | 53.91 | 536,631 | +0.08(+0.14%) |
May 27, 2016 | 53.65 | 53.83 | 53.83 | 53.83 | 458,594 | +0.25(+0.46%) |
May 26, 2016 | 53.81 | 54.34 | 53.54 | 53.58 | 830,757 | -0.02(-0.04%) |
May 25, 2016 | 52.75 | 53.72 | 52.72 | 53.61 | 811,801 | +1.01(+1.91%) |
May 24, 2016 | 52.44 | 53.15 | 51.93 | 52.60 | 693,188 | +0.50(+0.97%) |
May 23, 2016 | 52.55 | 52.68 | 51.80 | 52.10 | 736,954 | -0.57(-1.09%) |
May 20, 2016 | 51.90 | 53.21 | 51.90 | 52.67 | 980,539 | +1.03(+1.99%) |
May 19, 2016 | 49.92 | 51.80 | 49.75 | 51.64 | 1,362,725 | +1.28(+2.54%) |
May 18, 2016 | 50.57 | 51.10 | 49.88 | 50.36 | 1,311,339 | -0.34(-0.67%) |
May 17, 2016 | 50.15 | 52.04 | 50.02 | 50.70 | 914,565 | +0.51(+1.01%) |
May 16, 2016 | 50.38 | 51.22 | 49.32 | 50.19 | 1,087,633 | -0.24(-0.47%) |
May 13, 2016 | 52.29 | 52.83 | 50.13 | 50.43 | 1,683,777 | -2.23(-4.24%) |
May 12, 2016 | 54.19 | 54.76 | 52.55 | 52.66 | 1,143,642 | -1.28(-2.38%) |
May 11, 2016 | 54.17 | 54.55 | 53.62 | 53.95 | 943,028 | -0.34(-0.62%) |
May 10, 2016 | 53.08 | 54.49 | 52.91 | 54.29 | 637,091 | +1.46(+2.77%) |
May 09, 2016 | 52.65 | 53.22 | 52.28 | 52.82 | 718,630 | -0.12(-0.22%) |
May 06, 2016 | 51.75 | 53.05 | 51.75 | 52.94 | 706,805 | +0.92(+1.78%) |
May 05, 2016 | 52.29 | 52.73 | 51.79 | 52.02 | 1,240,702 | +0.00(+0.00%) |
May 04, 2016 | 51.98 | 52.63 | 51.54 | 52.02 | 1,661,408 | -0.19(-0.37%) |
May 03, 2016 | 52.09 | 52.28 | 51.04 | 52.21 | 934,461 | -0.68(-1.28%) |