Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 90.82 | 91.77 | 90.50 | 90.59 | 190,046 | +0.07(+0.08%) |
Apr 27, 2017 | 89.58 | 90.91 | 89.44 | 90.52 | 373,192 | +1.03(+1.15%) |
Apr 26, 2017 | 88.63 | 91.00 | 88.63 | 89.49 | 239,552 | +1.11(+1.26%) |
Apr 25, 2017 | 89.50 | 89.50 | 87.29 | 88.38 | 270,092 | -0.38(-0.43%) |
Apr 24, 2017 | 90.23 | 90.89 | 88.56 | 88.76 | 191,889 | -0.16(-0.18%) |
Apr 21, 2017 | 90.30 | 90.46 | 87.88 | 88.92 | 134,362 | -1.25(-1.39%) |
Apr 20, 2017 | 87.49 | 91.07 | 86.42 | 90.17 | 263,777 | +2.99(+3.43%) |
Apr 19, 2017 | 85.71 | 87.92 | 84.89 | 87.18 | 202,017 | +2.05(+2.41%) |
Apr 18, 2017 | 86.00 | 86.45 | 83.39 | 85.13 | 157,697 | -0.90(-1.05%) |
Apr 17, 2017 | 87.31 | 87.81 | 85.92 | 86.03 | 167,867 | -1.25(-1.43%) |
Apr 13, 2017 | 86.62 | 88.83 | 86.62 | 87.28 | 228,942 | +0.44(+0.51%) |
Apr 12, 2017 | 85.56 | 87.57 | 85.25 | 86.84 | 144,707 | +1.18(+1.38%) |
Apr 11, 2017 | 85.60 | 87.99 | 84.88 | 85.66 | 228,396 | -0.12(-0.14%) |
Apr 10, 2017 | 87.18 | 88.83 | 85.73 | 85.78 | 198,342 | -1.34(-1.54%) |
Apr 07, 2017 | 86.02 | 87.68 | 85.42 | 87.12 | 370,834 | +1.07(+1.24%) |
Apr 06, 2017 | 82.80 | 87.00 | 82.47 | 86.05 | 336,524 | +3.17(+3.82%) |
Apr 05, 2017 | 85.09 | 85.50 | 82.70 | 82.88 | 205,441 | -1.93(-2.28%) |
Apr 04, 2017 | 83.36 | 85.08 | 82.96 | 84.81 | 166,457 | +1.45(+1.74%) |
Apr 03, 2017 | 83.00 | 84.34 | 82.21 | 83.36 | 343,971 | +0.42(+0.51%) |
Mar 31, 2017 | 82.73 | 83.42 | 82.20 | 82.94 | 144,802 | +0.07(+0.08%) |
Mar 30, 2017 | 82.76 | 83.03 | 80.65 | 82.87 | 200,231 | -0.12(-0.14%) |
Mar 29, 2017 | 82.19 | 83.23 | 81.11 | 82.99 | 256,186 | +1.14(+1.39%) |
Mar 28, 2017 | 83.21 | 83.21 | 81.18 | 81.85 | 166,939 | -1.07(-1.29%) |
Mar 27, 2017 | 80.29 | 83.05 | 79.24 | 82.92 | 255,993 | +3.04(+3.81%) |
Mar 24, 2017 | 82.04 | 82.88 | 78.75 | 79.88 | 299,538 | -1.95(-2.38%) |
Mar 23, 2017 | 80.65 | 83.07 | 79.91 | 81.83 | 229,425 | +1.73(+2.16%) |
Mar 22, 2017 | 78.15 | 81.38 | 78.15 | 80.10 | 279,674 | +2.67(+3.45%) |
Mar 21, 2017 | 83.81 | 83.81 | 77.06 | 77.43 | 272,598 | -5.93(-7.11%) |
Mar 20, 2017 | 81.17 | 83.42 | 79.86 | 83.36 | 352,494 | +2.09(+2.57%) |
Mar 17, 2017 | 79.30 | 82.10 | 78.06 | 81.27 | 695,720 | +0.65(+0.81%) |
Mar 16, 2017 | 82.00 | 82.47 | 79.64 | 80.62 | 161,263 | -1.43(-1.74%) |
Mar 15, 2017 | 80.26 | 82.56 | 80.26 | 82.05 | 217,728 | +2.04(+2.55%) |
Mar 14, 2017 | 79.62 | 80.91 | 79.00 | 80.01 | 108,197 | -0.05(-0.06%) |
Mar 13, 2017 | 79.87 | 81.35 | 79.06 | 80.06 | 136,077 | +0.70(+0.88%) |
Mar 10, 2017 | 78.79 | 79.78 | 77.17 | 79.36 | 141,435 | +1.10(+1.41%) |
Mar 09, 2017 | 76.68 | 78.97 | 76.34 | 78.26 | 165,410 | +1.48(+1.93%) |
Mar 08, 2017 | 77.20 | 78.77 | 75.31 | 76.78 | 456,001 | -0.26(-0.34%) |
Mar 07, 2017 | 76.70 | 78.24 | 73.48 | 77.04 | 255,683 | -0.52(-0.67%) |
Mar 06, 2017 | 77.50 | 77.96 | 76.36 | 77.56 | 221,587 | -0.43(-0.55%) |
Mar 03, 2017 | 75.10 | 78.03 | 75.10 | 77.99 | 162,983 | +2.90(+3.86%) |
Mar 02, 2017 | 75.50 | 80.24 | 74.96 | 75.09 | 291,137 | -1.15(-1.51%) |
Mar 01, 2017 | 77.18 | 80.91 | 71.07 | 76.24 | 609,514 | -0.45(-0.59%) |
Feb 28, 2017 | 77.90 | 77.90 | 73.63 | 76.69 | 362,795 | -1.27(-1.63%) |
Feb 27, 2017 | 75.43 | 78.26 | 74.96 | 77.96 | 321,253 | +2.03(+2.67%) |
Feb 24, 2017 | 75.02 | 76.72 | 74.06 | 75.93 | 181,495 | +0.45(+0.60%) |
Feb 23, 2017 | 72.48 | 76.15 | 72.10 | 75.48 | 330,253 | +3.27(+4.53%) |
Feb 22, 2017 | 73.29 | 73.87 | 72.05 | 72.21 | 173,600 | -1.38(-1.88%) |
Feb 21, 2017 | 74.67 | 75.25 | 72.67 | 73.59 | 178,295 | -0.53(-0.72%) |
Feb 17, 2017 | 74.12 | 74.12 | 74.12 | 0 | +0.85(+1.16%) | |
Feb 16, 2017 | 73.40 | 74.33 | 71.77 | 73.27 | 241,964 | -0.03(-0.04%) |
Feb 15, 2017 | 71.62 | 73.63 | 71.02 | 73.30 | 170,417 | +1.65(+2.30%) |
Feb 14, 2017 | 70.01 | 71.99 | 69.90 | 71.65 | 171,309 | +1.65(+2.36%) |
Feb 13, 2017 | 72.14 | 72.31 | 68.93 | 70.00 | 319,777 | -1.99(-2.76%) |
Feb 10, 2017 | 72.16 | 73.14 | 70.80 | 71.99 | 123,806 | +0.02(+0.03%) |
Feb 09, 2017 | 70.50 | 72.67 | 70.45 | 71.97 | 215,397 | +1.62(+2.30%) |
Feb 08, 2017 | 68.83 | 71.26 | 68.22 | 70.35 | 170,913 | +0.91(+1.31%) |
Feb 07, 2017 | 71.03 | 72.37 | 69.19 | 69.44 | 157,895 | -1.50(-2.11%) |
Feb 06, 2017 | 71.14 | 72.68 | 69.85 | 70.94 | 174,115 | -0.08(-0.11%) |
Feb 03, 2017 | 69.34 | 71.05 | 68.78 | 71.02 | 147,792 | +2.33(+3.39%) |
Feb 02, 2017 | 68.10 | 70.46 | 68.10 | 68.69 | 236,301 | +0.34(+0.50%) |
Feb 01, 2017 | 69.80 | 69.80 | 67.43 | 68.35 | 237,790 | -0.86(-1.24%) |
Jan 31, 2017 | 65.73 | 69.67 | 64.29 | 69.21 | 235,730 | +3.19(+4.83%) |
Jan 30, 2017 | 66.51 | 66.54 | 64.76 | 66.02 | 218,410 | -0.73(-1.09%) |
Jan 27, 2017 | 66.15 | 67.26 | 65.75 | 66.75 | 182,045 | +0.70(+1.06%) |
Jan 26, 2017 | 65.52 | 67.10 | 65.00 | 66.05 | 196,718 | +0.65(+0.99%) |
Jan 25, 2017 | 66.51 | 67.20 | 64.51 | 65.40 | 214,400 | -1.19(-1.79%) |
Jan 24, 2017 | 66.88 | 67.93 | 65.85 | 66.59 | 221,797 | -0.20(-0.30%) |
Jan 23, 2017 | 65.85 | 67.83 | 65.82 | 66.79 | 379,366 | +0.80(+1.21%) |
Jan 20, 2017 | 66.04 | 67.00 | 65.55 | 65.99 | 238,961 | +0.04(+0.06%) |
Jan 19, 2017 | 69.86 | 69.86 | 65.21 | 65.95 | 333,116 | -4.12(-5.88%) |
Jan 18, 2017 | 69.52 | 70.63 | 69.22 | 70.07 | 417,419 | +0.29(+0.42%) |
Jan 17, 2017 | 68.19 | 71.39 | 67.94 | 69.78 | 745,499 | +0.47(+0.68%) |
Jan 13, 2017 | 69.31 | 69.31 | 69.31 | 0 | +2.94(+4.43%) | |
Jan 12, 2017 | 62.21 | 67.65 | 62.02 | 66.37 | 501,571 | +3.54(+5.63%) |
Jan 11, 2017 | 65.62 | 66.27 | 61.10 | 62.83 | 811,810 | -3.52(-5.31%) |
Jan 10, 2017 | 67.41 | 67.41 | 63.86 | 66.35 | 646,407 | -1.75(-2.57%) |
Jan 09, 2017 | 73.56 | 73.65 | 64.37 | 68.10 | 1,155,136 | -7.07(-9.41%) |
Jan 06, 2017 | 81.67 | 82.11 | 75.01 | 75.17 | 579,895 | -7.03(-8.55%) |
Jan 05, 2017 | 85.09 | 85.27 | 81.62 | 82.20 | 428,870 | -2.72(-3.20%) |
Jan 04, 2017 | 80.42 | 86.00 | 79.95 | 84.92 | 570,210 | +4.81(+6.00%) |
Jan 03, 2017 | 80.26 | 82.92 | 78.17 | 80.11 | 300,354 | +0.77(+0.97%) |
Dec 30, 2016 | 79.34 | 79.34 | 79.34 | 0 | +0.54(+0.69%) | |
Dec 29, 2016 | 78.33 | 80.19 | 78.20 | 78.80 | 221,915 | +0.47(+0.60%) |
Dec 28, 2016 | 80.13 | 81.30 | 78.00 | 78.33 | 189,588 | -1.54(-1.93%) |
Dec 27, 2016 | 81.34 | 83.38 | 79.46 | 79.87 | 237,042 | -1.06(-1.31%) |
Dec 23, 2016 | 80.93 | 80.93 | 80.93 | 0 | +5.35(+7.08%) | |
Dec 22, 2016 | 75.99 | 78.99 | 74.80 | 75.58 | 305,401 | -0.03(-0.03%) |
Dec 21, 2016 | 77.27 | 79.40 | 75.50 | 75.61 | 253,486 | -1.56(-2.03%) |
Dec 20, 2016 | 75.96 | 77.36 | 75.14 | 77.17 | 220,796 | +1.71(+2.27%) |
Dec 19, 2016 | 75.00 | 76.99 | 74.80 | 75.46 | 281,304 | +0.26(+0.35%) |
Dec 16, 2016 | 74.01 | 76.54 | 73.33 | 75.20 | 686,037 | +0.40(+0.53%) |
Dec 15, 2016 | 75.48 | 75.48 | 74.30 | 74.80 | 162,776 | -0.04(-0.05%) |
Dec 14, 2016 | 73.42 | 75.39 | 73.02 | 74.84 | 228,645 | +1.28(+1.74%) |
Dec 13, 2016 | 74.40 | 76.15 | 73.39 | 73.56 | 234,911 | -0.49(-0.66%) |
Dec 12, 2016 | 75.17 | 75.68 | 73.03 | 74.05 | 252,133 | -1.80(-2.37%) |
Dec 09, 2016 | 77.28 | 78.36 | 74.61 | 75.85 | 220,483 | -0.72(-0.94%) |
Dec 08, 2016 | 75.92 | 76.82 | 72.23 | 76.57 | 301,240 | +0.37(+0.49%) |
Dec 07, 2016 | 78.84 | 79.13 | 74.95 | 76.20 | 350,149 | -3.63(-4.55%) |
Dec 06, 2016 | 78.35 | 79.94 | 75.66 | 79.83 | 342,725 | +1.93(+2.48%) |
Dec 05, 2016 | 75.72 | 78.36 | 74.65 | 77.90 | 279,492 | +2.70(+3.59%) |
Dec 02, 2016 | 73.99 | 76.96 | 72.51 | 75.20 | 248,955 | +0.85(+1.14%) |
Dec 01, 2016 | 79.00 | 79.10 | 73.51 | 74.35 | 388,769 | -4.61(-5.84%) |
Nov 30, 2016 | 78.73 | 80.00 | 77.81 | 78.96 | 348,115 | +0.82(+1.05%) |
Nov 29, 2016 | 77.23 | 79.50 | 75.95 | 78.14 | 310,233 | +0.66(+0.85%) |
Nov 28, 2016 | 78.66 | 79.76 | 76.54 | 77.48 | 332,426 | -2.18(-2.74%) |
Nov 25, 2016 | 79.59 | 79.95 | 77.68 | 79.66 | 110,229 | -0.13(-0.16%) |
Nov 23, 2016 | 79.79 | 79.79 | 79.79 | 0 | +2.61(+3.38%) | |
Nov 22, 2016 | 79.03 | 79.03 | 75.08 | 77.18 | 370,250 | -1.81(-2.29%) |
Nov 21, 2016 | 79.20 | 79.74 | 77.94 | 78.99 | 265,206 | +0.27(+0.34%) |
Nov 18, 2016 | 78.30 | 79.30 | 76.86 | 78.72 | 376,216 | +0.54(+0.69%) |
Nov 17, 2016 | 76.38 | 78.12 | 75.16 | 78.18 | 275,929 | +2.41(+3.18%) |
Nov 16, 2016 | 80.17 | 80.17 | 75.55 | 75.77 | 422,167 | -6.21(-7.58%) |
Nov 15, 2016 | 83.04 | 83.50 | 81.04 | 81.98 | 361,176 | -1.14(-1.37%) |
Nov 14, 2016 | 79.55 | 84.04 | 78.78 | 83.12 | 449,063 | +3.62(+4.55%) |
Nov 11, 2016 | 83.81 | 85.09 | 77.72 | 79.50 | 698,059 | -4.72(-5.60%) |
Nov 10, 2016 | 84.01 | 87.78 | 82.37 | 84.22 | 662,167 | +2.49(+3.05%) |
Nov 09, 2016 | 76.63 | 81.84 | 75.27 | 81.73 | 1,271,631 | +8.62(+11.79%) |
Nov 08, 2016 | 74.60 | 74.60 | 71.04 | 73.11 | 478,752 | -1.48(-1.98%) |
Nov 07, 2016 | 75.76 | 78.26 | 72.86 | 74.59 | 464,279 | -0.37(-0.49%) |
Nov 04, 2016 | 71.27 | 76.09 | 70.53 | 74.96 | 559,072 | +3.86(+5.43%) |
Nov 03, 2016 | 70.37 | 72.12 | 65.84 | 71.10 | 952,518 | +3.00(+4.41%) |
Nov 02, 2016 | 70.80 | 71.65 | 66.80 | 68.10 | 1,971,235 | +10.86(+18.97%) |
Nov 01, 2016 | 55.84 | 57.69 | 54.70 | 57.24 | 440,059 | +1.36(+2.43%) |
Oct 31, 2016 | 59.87 | 61.08 | 55.85 | 55.88 | 616,691 | -4.94(-8.12%) |
Oct 28, 2016 | 61.74 | 64.25 | 60.00 | 60.82 | 376,708 | -1.45(-2.33%) |
Oct 27, 2016 | 63.46 | 65.04 | 62.09 | 62.27 | 205,060 | -0.96(-1.52%) |
Oct 26, 2016 | 63.96 | 65.07 | 62.27 | 63.23 | 238,168 | -1.29(-2.00%) |
Oct 25, 2016 | 64.57 | 66.00 | 63.69 | 64.52 | 198,125 | -0.41(-0.63%) |
Oct 24, 2016 | 64.98 | 66.99 | 64.46 | 64.93 | 202,870 | -0.05(-0.08%) |
Oct 21, 2016 | 65.62 | 66.06 | 64.66 | 64.98 | 176,385 | -0.50(-0.76%) |
Oct 20, 2016 | 64.94 | 67.09 | 64.61 | 65.48 | 235,109 | -0.12(-0.18%) |
Oct 19, 2016 | 65.44 | 66.32 | 64.49 | 65.60 | 147,941 | +0.53(+0.81%) |
Oct 18, 2016 | 63.35 | 68.20 | 63.15 | 65.07 | 429,940 | +2.20(+3.50%) |
Oct 17, 2016 | 63.90 | 64.12 | 61.46 | 62.87 | 275,024 | -0.90(-1.41%) |
Oct 14, 2016 | 63.84 | 64.92 | 62.69 | 63.77 | 210,629 | +0.21(+0.33%) |
Oct 13, 2016 | 62.70 | 64.86 | 61.02 | 63.56 | 200,287 | +0.20(+0.32%) |
Oct 12, 2016 | 64.90 | 65.96 | 62.19 | 63.36 | 362,557 | -1.34(-2.07%) |
Oct 11, 2016 | 66.53 | 68.11 | 64.20 | 64.70 | 348,847 | -2.58(-3.83%) |
Oct 10, 2016 | 64.44 | 68.28 | 64.35 | 67.28 | 361,820 | +3.35(+5.24%) |
Oct 07, 2016 | 64.35 | 64.93 | 63.19 | 63.93 | 326,688 | -0.47(-0.73%) |
Oct 06, 2016 | 68.62 | 68.62 | 63.94 | 64.40 | 385,581 | -4.66(-6.75%) |
Oct 05, 2016 | 69.51 | 70.76 | 68.72 | 69.06 | 313,711 | -0.08(-0.12%) |
Oct 04, 2016 | 69.34 | 70.90 | 69.01 | 69.14 | 242,839 | -0.39(-0.56%) |
Oct 03, 2016 | 70.45 | 70.64 | 67.80 | 69.53 | 407,219 | -0.47(-0.67%) |
Sep 30, 2016 | 70.31 | 70.38 | 69.02 | 70.00 | 393,153 | +0.03(+0.04%) |
Sep 29, 2016 | 70.10 | 70.83 | 69.20 | 69.97 | 586,981 | -0.35(-0.50%) |
Sep 28, 2016 | 70.18 | 71.37 | 68.52 | 70.32 | 440,519 | +0.60(+0.86%) |
Sep 27, 2016 | 66.50 | 70.68 | 65.68 | 69.72 | 638,160 | +3.54(+5.35%) |
Sep 26, 2016 | 65.40 | 66.90 | 65.30 | 66.18 | 268,884 | -0.10(-0.15%) |
Sep 23, 2016 | 66.64 | 67.58 | 65.57 | 66.28 | 270,542 | -0.47(-0.70%) |
Sep 22, 2016 | 66.44 | 67.57 | 64.90 | 66.75 | 405,352 | +0.58(+0.88%) |
Sep 21, 2016 | 65.48 | 68.14 | 65.20 | 66.17 | 647,139 | +1.22(+1.88%) |
Sep 20, 2016 | 61.52 | 65.62 | 60.82 | 64.95 | 577,188 | +4.04(+6.63%) |
Sep 19, 2016 | 61.54 | 62.00 | 60.26 | 60.91 | 270,451 | -0.04(-0.07%) |
Sep 16, 2016 | 61.33 | 62.89 | 60.63 | 60.95 | 579,203 | -0.77(-1.25%) |
Sep 15, 2016 | 61.21 | 61.84 | 59.09 | 61.72 | 270,999 | +0.66(+1.08%) |
Sep 14, 2016 | 61.35 | 62.49 | 59.49 | 61.06 | 390,159 | -0.24(-0.39%) |
Sep 13, 2016 | 61.42 | 61.88 | 58.02 | 61.30 | 463,408 | -1.11(-1.78%) |
Sep 12, 2016 | 59.87 | 62.86 | 59.68 | 62.41 | 437,166 | +2.21(+3.67%) |
Sep 09, 2016 | 61.43 | 62.89 | 60.07 | 60.20 | 287,765 | -1.99(-3.20%) |
Sep 08, 2016 | 62.04 | 62.85 | 60.60 | 62.19 | 437,833 | +0.24(+0.39%) |
Sep 07, 2016 | 61.85 | 62.52 | 60.52 | 61.95 | 450,308 | -0.05(-0.08%) |
Sep 06, 2016 | 60.86 | 63.78 | 60.24 | 62.00 | 756,770 | +1.66(+2.75%) |
Sep 02, 2016 | 59.32 | 60.34 | 60.34 | 60.34 | 372,100 | +1.32(+2.24%) |
Sep 01, 2016 | 59.99 | 59.99 | 57.48 | 59.02 | 1,354,763 | -0.73(-1.22%) |
Aug 31, 2016 | 60.86 | 60.96 | 58.68 | 59.75 | 333,477 | -1.21(-1.98%) |
Aug 30, 2016 | 59.96 | 62.26 | 59.66 | 60.96 | 394,026 | +0.63(+1.04%) |
Aug 29, 2016 | 60.65 | 61.19 | 58.28 | 60.33 | 288,786 | +0.10(+0.17%) |
Aug 26, 2016 | 58.54 | 60.89 | 58.18 | 60.23 | 306,791 | +1.36(+2.31%) |
Aug 25, 2016 | 57.85 | 61.16 | 57.44 | 58.87 | 500,780 | +1.22(+2.12%) |
Aug 24, 2016 | 61.73 | 62.96 | 57.26 | 57.65 | 435,398 | -4.62(-7.42%) |
Aug 23, 2016 | 62.73 | 63.48 | 61.75 | 62.27 | 1,141,800 | +2.36(+3.94%) |
Aug 22, 2016 | 60.71 | 60.91 | 59.34 | 59.91 | 255,387 | -0.68(-1.12%) |
Aug 19, 2016 | 58.66 | 60.85 | 58.43 | 60.59 | 298,701 | +1.32(+2.23%) |
Aug 18, 2016 | 61.02 | 61.02 | 58.76 | 59.27 | 251,551 | -1.53(-2.52%) |
Aug 17, 2016 | 61.83 | 61.83 | 60.00 | 60.80 | 371,501 | -1.04(-1.68%) |
Aug 16, 2016 | 60.12 | 62.70 | 59.72 | 61.84 | 486,673 | +1.18(+1.95%) |
Aug 15, 2016 | 62.55 | 62.72 | 60.02 | 60.66 | 384,438 | -1.39(-2.24%) |
Aug 12, 2016 | 60.97 | 62.05 | 60.50 | 62.05 | 407,673 | +1.10(+1.80%) |
Aug 11, 2016 | 57.48 | 61.03 | 56.76 | 60.95 | 721,329 | +3.69(+6.44%) |
Aug 10, 2016 | 55.00 | 58.30 | 53.88 | 57.26 | 489,083 | +1.83(+3.30%) |
Aug 09, 2016 | 54.45 | 58.13 | 53.00 | 55.43 | 1,196,954 | +7.07(+14.62%) |
Aug 08, 2016 | 49.50 | 49.76 | 47.88 | 48.36 | 292,062 | -1.18(-2.38%) |
Aug 05, 2016 | 49.25 | 50.02 | 48.15 | 49.54 | 243,429 | +0.54(+1.10%) |
Aug 04, 2016 | 49.71 | 50.32 | 48.68 | 49.00 | 235,245 | +0.05(+0.10%) |
Aug 03, 2016 | 46.60 | 49.09 | 46.38 | 48.95 | 317,010 | +2.29(+4.91%) |
Aug 02, 2016 | 46.57 | 46.94 | 44.51 | 46.66 | 301,395 | +0.09(+0.19%) |
Aug 01, 2016 | 42.95 | 46.57 | 42.33 | 46.57 | 549,412 | +3.43(+7.95%) |
Jul 29, 2016 | 44.39 | 44.94 | 43.01 | 43.14 | 192,672 | -1.62(-3.62%) |
Jul 28, 2016 | 46.64 | 46.64 | 43.90 | 44.76 | 365,079 | -2.18(-4.64%) |
Jul 27, 2016 | 45.87 | 47.49 | 45.75 | 46.94 | 411,880 | +1.21(+2.65%) |
Jul 26, 2016 | 46.37 | 46.37 | 45.09 | 45.73 | 434,799 | -0.41(-0.89%) |
Jul 25, 2016 | 46.08 | 46.83 | 45.82 | 46.14 | 194,626 | +0.25(+0.54%) |
Jul 22, 2016 | 45.80 | 46.55 | 44.91 | 45.89 | 134,638 | +0.31(+0.68%) |
Jul 21, 2016 | 46.15 | 46.44 | 44.95 | 45.58 | 304,214 | -0.33(-0.72%) |
Jul 20, 2016 | 43.93 | 46.34 | 43.86 | 45.91 | 334,770 | +2.07(+4.72%) |
Jul 19, 2016 | 46.94 | 47.18 | 43.51 | 43.84 | 387,440 | -3.49(-7.37%) |
Jul 18, 2016 | 47.10 | 47.55 | 46.43 | 47.33 | 212,783 | -0.01(-0.02%) |
Jul 15, 2016 | 47.21 | 47.38 | 46.21 | 47.34 | 428,260 | +0.66(+1.41%) |
Jul 14, 2016 | 45.07 | 47.23 | 43.75 | 46.68 | 354,855 | +1.69(+3.76%) |
Jul 13, 2016 | 45.64 | 45.64 | 44.22 | 44.99 | 314,650 | -0.33(-0.73%) |
Jul 12, 2016 | 45.00 | 46.15 | 44.82 | 45.32 | 322,681 | +0.76(+1.71%) |
Jul 11, 2016 | 43.25 | 45.98 | 42.67 | 44.56 | 568,234 | +1.78(+4.16%) |
Jul 08, 2016 | 43.25 | 43.84 | 42.04 | 42.78 | 329,548 | -0.36(-0.83%) |
Jul 07, 2016 | 42.65 | 44.32 | 42.10 | 43.14 | 365,576 | +2.13(+5.19%) |
Jul 05, 2016 | 40.49 | 41.71 | 39.80 | 41.01 | 430,064 | +1.60(+4.06%) |
Jul 01, 2016 | 38.54 | 39.41 | 39.41 | 39.41 | 241,300 | +0.62(+1.60%) |
Jun 30, 2016 | 38.84 | 39.63 | 37.52 | 38.79 | 233,840 | -0.13(-0.33%) |
Jun 29, 2016 | 37.84 | 39.65 | 37.35 | 38.92 | 294,995 | +1.50(+4.01%) |
Jun 28, 2016 | 35.32 | 38.32 | 35.32 | 37.42 | 418,309 | +2.58(+7.41%) |
Jun 27, 2016 | 36.11 | 36.74 | 34.20 | 34.84 | 449,587 | -1.53(-4.21%) |
Jun 24, 2016 | 37.56 | 39.28 | 36.02 | 36.37 | 694,969 | -3.03(-7.69%) |
Jun 23, 2016 | 38.82 | 39.50 | 38.12 | 39.40 | 305,184 | +1.10(+2.87%) |
Jun 22, 2016 | 39.35 | 40.80 | 37.55 | 38.30 | 503,972 | -1.00(-2.54%) |
Jun 21, 2016 | 40.79 | 41.49 | 39.12 | 39.30 | 739,685 | -1.46(-3.58%) |
Jun 20, 2016 | 44.12 | 44.12 | 39.11 | 40.76 | 1,493,838 | -4.01(-8.96%) |
Jun 17, 2016 | 47.17 | 48.90 | 44.54 | 44.77 | 881,987 | -2.05(-4.38%) |
Jun 16, 2016 | 46.55 | 46.94 | 44.57 | 46.82 | 703,346 | +0.12(+0.26%) |
Jun 15, 2016 | 48.37 | 48.70 | 46.40 | 46.70 | 386,359 | -1.16(-2.42%) |
Jun 14, 2016 | 50.20 | 51.62 | 47.34 | 47.86 | 585,108 | -2.99(-5.88%) |
Jun 13, 2016 | 52.77 | 53.36 | 50.06 | 50.85 | 1,378,080 | -2.15(-4.06%) |
Jun 10, 2016 | 40.78 | 58.93 | 39.25 | 53.00 | 3,556,327 | +11.53(+27.80%) |
Jun 09, 2016 | 41.32 | 42.74 | 41.12 | 41.47 | 242,713 | -0.41(-0.98%) |
Jun 08, 2016 | 42.62 | 42.76 | 41.00 | 41.88 | 251,762 | -0.73(-1.71%) |
Jun 07, 2016 | 43.35 | 43.62 | 41.91 | 42.61 | 346,658 | -1.17(-2.67%) |
Jun 06, 2016 | 43.63 | 43.88 | 37.75 | 43.78 | 950,017 | +0.00(+0.00%) |
Jun 03, 2016 | 48.86 | 48.86 | 43.18 | 43.78 | 421,904 | -5.56(-11.27%) |
Jun 02, 2016 | 48.56 | 49.99 | 46.98 | 49.34 | 371,069 | +0.55(+1.13%) |
Jun 01, 2016 | 47.20 | 48.97 | 46.97 | 48.79 | 282,983 | +1.26(+2.65%) |
May 31, 2016 | 46.89 | 47.84 | 45.91 | 47.53 | 229,845 | +0.80(+1.71%) |
May 27, 2016 | 46.39 | 46.73 | 46.73 | 46.73 | 250,300 | +0.18(+0.39%) |
May 26, 2016 | 48.83 | 49.49 | 46.34 | 46.55 | 224,534 | -2.44(-4.98%) |
May 25, 2016 | 49.57 | 50.77 | 47.95 | 48.99 | 455,639 | -0.40(-0.81%) |
May 24, 2016 | 48.49 | 49.48 | 47.93 | 49.39 | 382,013 | +1.74(+3.65%) |
May 23, 2016 | 46.25 | 47.77 | 46.04 | 47.65 | 341,326 | +1.33(+2.87%) |
May 20, 2016 | 44.83 | 46.32 | 44.38 | 46.32 | 349,848 | +1.91(+4.30%) |
May 19, 2016 | 45.39 | 46.38 | 43.81 | 44.41 | 388,298 | -1.47(-3.20%) |
May 18, 2016 | 42.84 | 46.41 | 42.84 | 45.88 | 367,230 | +2.72(+6.30%) |
May 17, 2016 | 43.88 | 44.18 | 42.48 | 43.16 | 448,205 | -1.04(-2.35%) |
May 16, 2016 | 42.15 | 44.64 | 41.95 | 44.20 | 444,341 | +1.94(+4.59%) |
May 13, 2016 | 39.96 | 42.53 | 39.74 | 42.26 | 320,304 | +2.21(+5.52%) |
May 12, 2016 | 38.70 | 40.63 | 37.30 | 40.05 | 391,376 | +1.57(+4.08%) |
May 11, 2016 | 41.67 | 42.76 | 38.36 | 38.48 | 323,479 | -3.55(-8.45%) |
May 10, 2016 | 40.31 | 42.84 | 39.27 | 42.03 | 434,567 | +1.94(+4.84%) |
May 09, 2016 | 37.52 | 43.20 | 37.50 | 40.09 | 537,485 | +4.34(+12.14%) |
May 06, 2016 | 36.04 | 36.95 | 34.70 | 35.75 | 371,004 | -0.51(-1.41%) |
May 05, 2016 | 37.89 | 37.89 | 35.91 | 36.26 | 268,604 | -1.32(-3.51%) |
May 04, 2016 | 40.62 | 40.87 | 37.39 | 37.58 | 365,814 | -3.33(-8.14%) |
May 03, 2016 | 38.87 | 42.01 | 38.85 | 40.91 | 364,921 | +1.30(+3.28%) |