Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 81.05 | 81.25 | 81.05 | 81.09 | 12,175 | -0.10(-0.12%) |
May 30, 2017 | 81.00 | 81.25 | 80.95 | 81.19 | 3,683 | +0.63(+0.78%) |
May 26, 2017 | 79.80 | 80.56 | 79.80 | 80.56 | 5,276 | +1.06(+1.33%) |
May 25, 2017 | 79.15 | 79.65 | 77.15 | 79.50 | 18,622 | +3.30(+4.32%) |
May 24, 2017 | 77.05 | 77.05 | 75.35 | 76.20 | 3,604 | -0.59(-0.76%) |
May 23, 2017 | 77.70 | 77.70 | 76.79 | 76.79 | 1,986 | -0.60(-0.78%) |
May 22, 2017 | 77.50 | 78.00 | 76.00 | 77.39 | 8,425 | +1.53(+2.02%) |
May 19, 2017 | 75.49 | 76.49 | 74.76 | 75.86 | 2,962 | +0.45(+0.60%) |
May 18, 2017 | 75.00 | 75.41 | 74.00 | 75.41 | 9,846 | -1.08(-1.41%) |
May 17, 2017 | 76.80 | 76.95 | 75.44 | 76.49 | 24,508 | +0.79(+1.04%) |
May 16, 2017 | 75.20 | 76.11 | 75.20 | 75.70 | 1,894 | +0.48(+0.64%) |
May 15, 2017 | 75.13 | 75.22 | 74.84 | 75.22 | 1,840 | -1.48(-1.93%) |
May 12, 2017 | 77.45 | 77.45 | 76.70 | 76.70 | 8,371 | -1.30(-1.67%) |
May 11, 2017 | 77.00 | 78.00 | 77.00 | 78.00 | 10,573 | +1.50(+1.96%) |
May 10, 2017 | 76.20 | 76.64 | 76.20 | 76.50 | 4,482 | +0.49(+0.64%) |
May 09, 2017 | 76.21 | 76.21 | 75.00 | 76.01 | 2,404 | -0.01(-0.01%) |
May 08, 2017 | 76.15 | 76.24 | 76.02 | 76.02 | 18,842 | +1.17(+1.56%) |
May 05, 2017 | 74.25 | 74.85 | 74.25 | 74.85 | 1,206 | +0.00(+0.00%) |
May 04, 2017 | 73.30 | 74.85 | 73.30 | 74.85 | 3,722 | +0.90(+1.22%) |
May 03, 2017 | 76.12 | 76.12 | 73.95 | 73.95 | 3,346 | -2.17(-2.85%) |
May 02, 2017 | 75.55 | 76.12 | 74.00 | 76.12 | 1,538 | +0.57(+0.75%) |
May 01, 2017 | 75.98 | 75.98 | 75.55 | 75.55 | 853 | -0.43(-0.57%) |
Apr 28, 2017 | 75.85 | 75.98 | 75.45 | 75.98 | 1,435 | +0.38(+0.50%) |
Apr 27, 2017 | 75.14 | 75.60 | 75.14 | 75.60 | 5,969 | +0.71(+0.95%) |
Apr 26, 2017 | 74.85 | 74.89 | 74.85 | 74.89 | 1,530 | -0.86(-1.14%) |
Apr 25, 2017 | 75.75 | 75.80 | 75.11 | 75.75 | 9,370 | +0.80(+1.07%) |
Apr 24, 2017 | 74.35 | 74.95 | 74.35 | 74.95 | 4,187 | +0.70(+0.94%) |
Apr 21, 2017 | 74.03 | 74.25 | 73.95 | 74.25 | 2,153 | +0.04(+0.05%) |
Apr 20, 2017 | 73.52 | 74.21 | 73.52 | 74.21 | 9,575 | +2.31(+3.21%) |
Apr 19, 2017 | 72.59 | 72.59 | 71.90 | 71.90 | 1,297 | +1.05(+1.48%) |
Apr 18, 2017 | 70.51 | 70.94 | 70.51 | 70.85 | 1,126 | +0.49(+0.70%) |
Apr 17, 2017 | 69.89 | 70.37 | 69.89 | 70.36 | 2,160 | -0.64(-0.90%) |
Apr 13, 2017 | 71.31 | 71.31 | 71.00 | 71.00 | 4,093 | -0.16(-0.22%) |
Apr 12, 2017 | 71.60 | 71.60 | 71.10 | 71.16 | 2,039 | -1.17(-1.62%) |
Apr 11, 2017 | 72.17 | 72.77 | 72.10 | 72.33 | 2,221 | +0.27(+0.37%) |
Apr 10, 2017 | 71.82 | 72.06 | 71.82 | 72.06 | 1,512 | -0.19(-0.26%) |
Apr 07, 2017 | 72.34 | 72.34 | 72.25 | 72.25 | 844 | +0.40(+0.56%) |
Apr 06, 2017 | 71.82 | 71.86 | 71.55 | 71.85 | 2,799 | -0.10(-0.14%) |
Apr 05, 2017 | 71.85 | 72.00 | 71.70 | 71.95 | 9,333 | +1.59(+2.26%) |
Apr 04, 2017 | 70.41 | 70.41 | 70.07 | 70.36 | 5,452 | -0.69(-0.97%) |
Apr 03, 2017 | 71.03 | 71.05 | 70.93 | 71.05 | 2,065 | +0.35(+0.50%) |
Mar 31, 2017 | 71.06 | 71.43 | 70.43 | 70.70 | 1,795 | -0.79(-1.11%) |
Mar 30, 2017 | 71.55 | 71.55 | 71.49 | 71.49 | 2,037 | -0.85(-1.18%) |
Mar 29, 2017 | 71.90 | 72.34 | 71.83 | 72.34 | 3,453 | +0.54(+0.75%) |
Mar 28, 2017 | 71.80 | 71.81 | 71.80 | 71.80 | 1,464 | +0.84(+1.18%) |
Mar 27, 2017 | 70.93 | 70.96 | 70.91 | 70.96 | 1,338 | -1.08(-1.50%) |
Mar 24, 2017 | 72.13 | 72.13 | 72.04 | 72.04 | 1,124 | -0.09(-0.12%) |
Mar 23, 2017 | 72.35 | 72.35 | 72.13 | 72.13 | 2,842 | -0.22(-0.30%) |
Mar 22, 2017 | 72.13 | 72.35 | 72.13 | 72.35 | 748 | -0.27(-0.37%) |
Mar 21, 2017 | 73.76 | 73.79 | 72.61 | 72.62 | 3,794 | -1.70(-2.29%) |
Mar 20, 2017 | 74.40 | 74.86 | 74.32 | 74.32 | 1,114 | -0.50(-0.67%) |
Mar 17, 2017 | 74.23 | 74.82 | 74.23 | 74.82 | 1,345 | +0.16(+0.21%) |
Mar 16, 2017 | 75.11 | 75.42 | 74.66 | 74.66 | 10,173 | +1.10(+1.50%) |
Mar 15, 2017 | 73.18 | 73.61 | 72.84 | 73.56 | 1,863 | +0.33(+0.45%) |
Mar 14, 2017 | 73.22 | 73.23 | 73.22 | 73.23 | 515 | -0.02(-0.02%) |
Mar 13, 2017 | 73.20 | 73.30 | 73.20 | 73.25 | 7,258 | +0.21(+0.29%) |
Mar 10, 2017 | 72.77 | 73.04 | 72.48 | 73.04 | 2,200 | +0.65(+0.90%) |
Mar 09, 2017 | 72.83 | 72.85 | 72.36 | 72.39 | 9,337 | -1.81(-2.44%) |
Mar 08, 2017 | 74.29 | 74.29 | 73.79 | 74.20 | 2,414 | +0.06(+0.08%) |
Mar 07, 2017 | 74.55 | 74.55 | 74.14 | 74.14 | 6,131 | +0.32(+0.43%) |
Mar 06, 2017 | 74.00 | 74.15 | 73.82 | 73.82 | 1,811 | -0.30(-0.40%) |
Mar 03, 2017 | 74.00 | 74.12 | 73.95 | 74.12 | 1,580 | -0.75(-1.00%) |
Mar 02, 2017 | 75.20 | 75.20 | 74.87 | 74.87 | 4,816 | -1.53(-2.00%) |
Mar 01, 2017 | 75.50 | 76.40 | 75.50 | 76.40 | 3,968 | +1.61(+2.15%) |
Feb 28, 2017 | 74.45 | 74.80 | 74.40 | 74.80 | 8,700 | -0.16(-0.21%) |
Feb 27, 2017 | 74.97 | 74.97 | 74.55 | 74.95 | 2,085 | -0.93(-1.23%) |
Feb 24, 2017 | 76.30 | 76.68 | 75.88 | 75.88 | 9,571 | -1.00(-1.30%) |
Feb 23, 2017 | 76.64 | 76.88 | 76.64 | 76.88 | 553 | -0.02(-0.03%) |
Feb 22, 2017 | 76.68 | 77.00 | 76.68 | 76.90 | 4,946 | -0.36(-0.46%) |
Feb 21, 2017 | 77.00 | 77.34 | 76.86 | 77.26 | 5,723 | +1.26(+1.65%) |
Feb 17, 2017 | 76.00 | 76.00 | 76.00 | 0 | +0.25(+0.33%) | |
Feb 16, 2017 | 75.90 | 76.26 | 75.68 | 75.75 | 5,115 | -0.17(-0.22%) |
Feb 15, 2017 | 75.83 | 75.92 | 75.42 | 75.92 | 1,791 | +0.62(+0.82%) |
Feb 14, 2017 | 75.71 | 75.71 | 75.01 | 75.30 | 3,899 | -0.91(-1.19%) |
Feb 13, 2017 | 76.56 | 76.56 | 76.16 | 76.21 | 7,126 | -1.10(-1.42%) |
Feb 10, 2017 | 77.69 | 77.73 | 77.30 | 77.31 | 1,912 | -0.80(-1.02%) |
Feb 09, 2017 | 78.09 | 78.11 | 77.80 | 78.11 | 2,116 | -0.82(-1.04%) |
Feb 08, 2017 | 77.64 | 78.99 | 77.64 | 78.93 | 5,632 | +1.57(+2.03%) |
Feb 07, 2017 | 77.42 | 77.42 | 77.34 | 77.36 | 956 | +0.53(+0.69%) |
Feb 06, 2017 | 76.25 | 77.29 | 75.80 | 76.83 | 4,644 | +0.71(+0.93%) |
Feb 03, 2017 | 77.42 | 77.42 | 76.12 | 76.12 | 4,125 | -0.68(-0.89%) |
Feb 02, 2017 | 77.63 | 77.73 | 76.80 | 76.80 | 2,812 | -1.98(-2.51%) |
Feb 01, 2017 | 77.85 | 78.78 | 77.41 | 78.78 | 21,758 | +1.55(+2.01%) |
Jan 31, 2017 | 76.86 | 78.00 | 76.46 | 77.23 | 6,192 | +0.58(+0.76%) |
Jan 30, 2017 | 77.20 | 77.25 | 76.41 | 76.65 | 3,812 | -1.10(-1.41%) |
Jan 27, 2017 | 78.15 | 78.15 | 77.75 | 77.75 | 1,825 | -0.84(-1.07%) |
Jan 26, 2017 | 78.09 | 79.00 | 78.09 | 78.59 | 6,691 | +1.34(+1.73%) |
Jan 25, 2017 | 77.23 | 77.25 | 76.74 | 77.25 | 7,034 | +1.70(+2.25%) |
Jan 24, 2017 | 74.80 | 75.60 | 74.59 | 75.55 | 8,215 | +1.21(+1.63%) |
Jan 23, 2017 | 73.72 | 74.38 | 73.72 | 74.34 | 6,992 | +0.63(+0.85%) |
Jan 20, 2017 | 73.86 | 74.01 | 73.69 | 73.71 | 5,204 | +1.12(+1.54%) |
Jan 19, 2017 | 72.47 | 72.60 | 72.29 | 72.59 | 2,547 | -0.54(-0.74%) |
Jan 18, 2017 | 72.62 | 74.06 | 72.62 | 73.13 | 3,001 | +0.83(+1.15%) |
Jan 17, 2017 | 72.10 | 72.50 | 72.10 | 72.30 | 2,524 | -1.55(-2.10%) |
Jan 13, 2017 | 73.85 | 73.85 | 73.85 | 0 | +0.26(+0.35%) | |
Jan 12, 2017 | 73.64 | 73.97 | 73.49 | 73.59 | 1,797 | +0.19(+0.25%) |
Jan 11, 2017 | 73.35 | 73.47 | 72.91 | 73.41 | 9,829 | +0.14(+0.18%) |
Jan 10, 2017 | 72.82 | 73.27 | 72.61 | 73.27 | 5,702 | +1.04(+1.44%) |
Jan 09, 2017 | 71.00 | 72.25 | 71.00 | 72.23 | 4,359 | +0.08(+0.11%) |
Jan 06, 2017 | 71.68 | 72.21 | 71.68 | 72.15 | 11,064 | +1.47(+2.08%) |
Jan 05, 2017 | 69.88 | 70.68 | 69.88 | 70.68 | 15,143 | +2.32(+3.39%) |
Jan 04, 2017 | 67.79 | 68.42 | 67.79 | 68.36 | 11,700 | +1.86(+2.80%) |
Jan 03, 2017 | 66.53 | 66.53 | 66.44 | 66.50 | 6,624 | +0.33(+0.49%) |
Dec 30, 2016 | 66.17 | 66.17 | 66.17 | 0 | +0.48(+0.74%) | |
Dec 29, 2016 | 66.10 | 66.26 | 65.58 | 65.69 | 4,087 | -1.27(-1.90%) |
Dec 28, 2016 | 66.94 | 66.96 | 66.70 | 66.96 | 3,603 | -0.01(-0.01%) |
Dec 27, 2016 | 66.96 | 67.06 | 66.96 | 66.97 | 1,079 | -0.78(-1.15%) |
Dec 23, 2016 | 67.75 | 67.75 | 67.75 | 0 | +0.35(+0.52%) | |
Dec 22, 2016 | 67.44 | 67.51 | 67.04 | 67.40 | 7,002 | +0.07(+0.10%) |
Dec 21, 2016 | 67.46 | 67.46 | 67.33 | 67.33 | 689 | -0.38(-0.56%) |
Dec 20, 2016 | 67.78 | 67.86 | 67.55 | 67.71 | 48,097 | +1.07(+1.61%) |
Dec 19, 2016 | 66.75 | 66.94 | 66.55 | 66.64 | 1,773 | +0.39(+0.59%) |
Dec 16, 2016 | 66.25 | 66.49 | 66.01 | 66.25 | 7,240 | -0.76(-1.13%) |
Dec 15, 2016 | 66.84 | 67.09 | 66.82 | 67.01 | 8,215 | -1.02(-1.50%) |
Dec 14, 2016 | 68.86 | 68.97 | 68.03 | 68.03 | 43,032 | +0.38(+0.56%) |
Dec 13, 2016 | 67.81 | 67.89 | 67.34 | 67.65 | 10,470 | +0.24(+0.36%) |
Dec 12, 2016 | 68.17 | 68.17 | 66.98 | 67.41 | 8,106 | -0.90(-1.32%) |
Dec 09, 2016 | 68.67 | 68.71 | 68.22 | 68.31 | 26,369 | -0.53(-0.77%) |
Dec 08, 2016 | 68.85 | 68.90 | 68.32 | 68.84 | 9,937 | +3.05(+4.64%) |
Dec 07, 2016 | 64.88 | 65.79 | 64.68 | 65.79 | 27,436 | +3.79(+6.11%) |
Dec 06, 2016 | 61.23 | 63.05 | 61.19 | 62.00 | 12,111 | +1.93(+3.21%) |
Dec 05, 2016 | 59.91 | 60.49 | 59.91 | 60.07 | 1,267 | -0.15(-0.25%) |
Dec 02, 2016 | 60.33 | 60.50 | 60.22 | 60.22 | 4,294 | +0.07(+0.12%) |
Dec 01, 2016 | 59.89 | 60.15 | 59.59 | 60.15 | 2,842 | +0.26(+0.43%) |
Nov 30, 2016 | 59.95 | 60.14 | 59.89 | 59.89 | 26,405 | +0.62(+1.05%) |
Nov 29, 2016 | 59.51 | 59.59 | 59.27 | 59.27 | 9,658 | -0.23(-0.39%) |
Nov 28, 2016 | 59.76 | 59.76 | 59.50 | 59.50 | 24,274 | -0.34(-0.57%) |
Nov 25, 2016 | 59.94 | 60.33 | 59.84 | 59.84 | 1,796 | -2.09(-3.37%) |
Nov 23, 2016 | 61.93 | 61.93 | 61.93 | 0 | -0.37(-0.60%) | |
Nov 22, 2016 | 62.16 | 62.30 | 61.92 | 62.30 | 606 | +0.39(+0.63%) |
Nov 21, 2016 | 61.72 | 61.97 | 61.62 | 61.91 | 3,227 | +0.75(+1.22%) |
Nov 18, 2016 | 61.34 | 61.38 | 61.16 | 61.16 | 1,066 | -0.74(-1.20%) |
Nov 17, 2016 | 61.62 | 61.90 | 61.62 | 61.90 | 1,055 | +0.67(+1.09%) |
Nov 16, 2016 | 60.90 | 61.23 | 60.87 | 61.23 | 2,349 | +0.27(+0.44%) |
Nov 15, 2016 | 60.66 | 60.96 | 60.66 | 60.96 | 2,479 | +0.52(+0.86%) |
Nov 14, 2016 | 60.67 | 60.79 | 60.40 | 60.44 | 6,640 | -0.71(-1.16%) |
Nov 11, 2016 | 61.30 | 61.60 | 61.15 | 61.15 | 6,315 | +0.35(+0.58%) |
Nov 10, 2016 | 62.35 | 62.35 | 60.80 | 60.80 | 3,631 | -0.50(-0.82%) |
Nov 09, 2016 | 60.33 | 61.50 | 59.00 | 61.30 | 6,036 | -0.75(-1.21%) |
Nov 08, 2016 | 62.05 | 62.05 | 62.05 | 62.05 | 427 | +0.15(+0.24%) |
Nov 07, 2016 | 61.28 | 62.28 | 61.28 | 61.90 | 2,679 | +1.67(+2.77%) |
Nov 04, 2016 | 60.32 | 60.32 | 60.23 | 60.23 | 1,078 | -0.36(-0.59%) |
Nov 03, 2016 | 61.30 | 61.30 | 60.10 | 60.59 | 750 | -1.08(-1.75%) |
Nov 02, 2016 | 60.98 | 61.67 | 60.80 | 61.67 | 7,992 | -0.04(-0.06%) |
Nov 01, 2016 | 62.19 | 62.23 | 61.71 | 61.71 | 2,902 | -0.91(-1.45%) |
Oct 31, 2016 | 62.62 | 62.62 | 62.62 | 62.62 | 1,228 | -0.47(-0.74%) |
Oct 28, 2016 | 63.10 | 63.13 | 63.09 | 63.09 | 1,255 | +0.06(+0.10%) |
Oct 27, 2016 | 63.53 | 63.53 | 63.03 | 63.03 | 23,788 | +0.15(+0.24%) |
Oct 26, 2016 | 62.73 | 62.88 | 62.72 | 62.88 | 1,058 | +0.04(+0.06%) |
Oct 25, 2016 | 62.45 | 62.84 | 61.48 | 62.84 | 931 | +0.34(+0.54%) |
Oct 24, 2016 | 62.50 | 64.02 | 62.50 | 62.50 | 2,577 | -0.97(-1.53%) |
Oct 21, 2016 | 63.08 | 63.47 | 63.08 | 63.47 | 719 | -0.36(-0.56%) |
Oct 20, 2016 | 63.90 | 63.90 | 63.82 | 63.83 | 1,577 | +0.18(+0.28%) |
Oct 19, 2016 | 63.26 | 63.81 | 63.26 | 63.65 | 2,559 | -0.26(-0.41%) |
Oct 18, 2016 | 63.96 | 63.96 | 63.58 | 63.91 | 714 | -0.90(-1.39%) |
Oct 17, 2016 | 64.83 | 64.83 | 64.70 | 64.81 | 1,147 | +0.20(+0.31%) |
Oct 14, 2016 | 64.46 | 64.82 | 64.46 | 64.61 | 2,231 | +2.11(+3.38%) |
Oct 13, 2016 | 62.50 | 62.50 | 62.48 | 62.50 | 1,310 | -1.17(-1.84%) |
Oct 12, 2016 | 63.31 | 63.67 | 63.29 | 63.67 | 853 | -1.29(-1.99%) |
Oct 11, 2016 | 65.05 | 65.27 | 64.67 | 64.96 | 8,192 | +1.17(+1.83%) |
Oct 10, 2016 | 63.55 | 63.79 | 63.55 | 63.79 | 3,306 | +0.30(+0.46%) |
Oct 07, 2016 | 63.50 | 63.66 | 63.41 | 63.49 | 2,998 | -0.01(-0.01%) |
Oct 06, 2016 | 63.74 | 63.74 | 63.50 | 63.50 | 3,174 | -0.31(-0.49%) |
Oct 05, 2016 | 63.63 | 63.81 | 63.51 | 63.81 | 3,377 | +0.41(+0.65%) |
Oct 04, 2016 | 63.84 | 63.99 | 63.40 | 63.40 | 2,430 | -0.30(-0.47%) |
Oct 03, 2016 | 63.80 | 64.04 | 63.53 | 63.70 | 1,018 | -0.85(-1.32%) |
Sep 30, 2016 | 64.34 | 64.80 | 64.30 | 64.55 | 11,118 | -1.32(-2.00%) |
Sep 29, 2016 | 65.83 | 65.87 | 65.81 | 65.87 | 655 | +0.95(+1.47%) |
Sep 28, 2016 | 65.01 | 65.02 | 64.70 | 64.92 | 1,869 | -1.00(-1.52%) |
Sep 27, 2016 | 65.83 | 66.09 | 65.83 | 65.92 | 2,419 | +0.34(+0.51%) |
Sep 26, 2016 | 65.68 | 65.68 | 65.58 | 65.58 | 425 | -0.22(-0.33%) |
Sep 23, 2016 | 65.44 | 65.87 | 65.44 | 65.80 | 1,903 | -1.05(-1.57%) |
Sep 22, 2016 | 66.71 | 67.00 | 66.70 | 66.85 | 13,622 | +0.83(+1.26%) |
Sep 21, 2016 | 65.46 | 66.02 | 65.46 | 66.02 | 2,922 | +3.06(+4.86%) |
Sep 20, 2016 | 63.52 | 63.62 | 62.96 | 62.96 | 2,883 | +0.59(+0.95%) |
Sep 19, 2016 | 62.99 | 62.99 | 62.37 | 62.37 | 807 | +0.38(+0.61%) |
Sep 16, 2016 | 62.12 | 62.34 | 61.99 | 61.99 | 2,442 | -0.02(-0.03%) |
Sep 15, 2016 | 61.75 | 62.50 | 61.75 | 62.01 | 3,112 | -1.03(-1.63%) |
Sep 14, 2016 | 63.30 | 63.30 | 63.04 | 63.04 | 589 | -0.64(-1.01%) |
Sep 13, 2016 | 64.26 | 64.26 | 63.58 | 63.68 | 2,802 | -2.46(-3.72%) |
Sep 12, 2016 | 65.19 | 66.14 | 65.19 | 66.14 | 4,283 | +0.30(+0.46%) |
Sep 09, 2016 | 66.89 | 66.90 | 65.84 | 65.84 | 3,132 | -0.96(-1.44%) |
Sep 08, 2016 | 66.95 | 67.11 | 66.80 | 66.80 | 3,966 | -0.80(-1.18%) |
Sep 07, 2016 | 67.95 | 68.05 | 67.60 | 67.60 | 4,678 | +0.50(+0.75%) |
Sep 06, 2016 | 66.47 | 67.10 | 66.47 | 67.10 | 2,151 | +0.50(+0.75%) |
Sep 02, 2016 | 66.60 | 66.60 | 66.60 | 0 | +0.38(+0.57%) | |
Sep 01, 2016 | 66.30 | 66.30 | 66.22 | 66.22 | 98,886 | +0.74(+1.13%) |
Aug 31, 2016 | 65.17 | 65.55 | 65.15 | 65.48 | 1,182 | -0.34(-0.52%) |
Aug 30, 2016 | 65.20 | 65.82 | 65.00 | 65.82 | 2,254 | -0.83(-1.25%) |
Aug 29, 2016 | 66.25 | 66.65 | 66.25 | 66.65 | 4,892 | +0.96(+1.46%) |
Aug 26, 2016 | 66.25 | 66.40 | 65.69 | 65.69 | 1,398 | -0.81(-1.22%) |
Aug 25, 2016 | 66.33 | 66.70 | 66.33 | 66.50 | 1,798 | +1.08(+1.64%) |
Aug 24, 2016 | 65.30 | 65.73 | 65.30 | 65.42 | 2,281 | -1.58(-2.35%) |
Aug 23, 2016 | 64.42 | 67.00 | 64.13 | 67.00 | 1,909 | +2.23(+3.44%) |
Aug 22, 2016 | 64.23 | 64.79 | 64.23 | 64.77 | 13,310 | +0.63(+0.98%) |
Aug 19, 2016 | 64.14 | 64.14 | 64.14 | 64.14 | 687 | -0.41(-0.64%) |
Aug 18, 2016 | 64.25 | 64.70 | 64.25 | 64.55 | 2,419 | -0.57(-0.88%) |
Aug 17, 2016 | 67.45 | 67.45 | 64.85 | 65.12 | 28,671 | -2.46(-3.64%) |
Aug 16, 2016 | 67.21 | 67.58 | 67.00 | 67.58 | 2,957 | +0.70(+1.05%) |
Aug 15, 2016 | 66.39 | 67.00 | 66.39 | 66.88 | 7,282 | +4.03(+6.42%) |
Aug 12, 2016 | 62.83 | 62.84 | 62.50 | 62.84 | 6,833 | -0.76(-1.19%) |
Aug 11, 2016 | 63.00 | 63.95 | 61.15 | 63.60 | 8,035 | +1.90(+3.08%) |
Aug 10, 2016 | 61.50 | 63.38 | 61.50 | 61.70 | 9,158 | +1.20(+1.98%) |
Aug 09, 2016 | 60.23 | 60.70 | 60.23 | 60.50 | 17,822 | +2.12(+3.63%) |
Aug 08, 2016 | 58.29 | 58.76 | 58.24 | 58.38 | 3,152 | +1.12(+1.96%) |
Aug 05, 2016 | 57.50 | 57.50 | 57.26 | 57.26 | 634 | -0.49(-0.85%) |
Aug 04, 2016 | 57.81 | 57.81 | 57.49 | 57.75 | 3,646 | -0.48(-0.82%) |
Aug 03, 2016 | 58.03 | 58.37 | 58.03 | 58.23 | 4,636 | -0.46(-0.78%) |
Aug 02, 2016 | 58.88 | 59.00 | 58.54 | 58.69 | 7,506 | +1.45(+2.54%) |
Aug 01, 2016 | 57.12 | 57.52 | 57.00 | 57.23 | 5,596 | +2.31(+4.22%) |
Jul 29, 2016 | 54.96 | 55.17 | 54.92 | 54.92 | 18,239 | +3.17(+6.13%) |
Jul 28, 2016 | 51.34 | 51.75 | 50.61 | 51.75 | 4,554 | +0.41(+0.80%) |
Jul 27, 2016 | 51.49 | 51.49 | 50.93 | 51.34 | 2,405 | -0.03(-0.06%) |
Jul 26, 2016 | 51.52 | 51.77 | 51.37 | 51.37 | 4,232 | -0.24(-0.47%) |
Jul 25, 2016 | 49.50 | 51.61 | 49.00 | 51.61 | 8,225 | +0.78(+1.53%) |
Jul 22, 2016 | 50.84 | 51.10 | 50.60 | 50.84 | 7,799 | +0.44(+0.87%) |
Jul 21, 2016 | 50.31 | 50.40 | 50.14 | 50.40 | 1,789 | -0.99(-1.93%) |
Jul 20, 2016 | 51.08 | 51.39 | 50.89 | 51.39 | 5,127 | +0.75(+1.48%) |
Jul 19, 2016 | 50.76 | 50.77 | 50.33 | 50.64 | 6,925 | -1.70(-3.25%) |
Jul 18, 2016 | 56.31 | 56.31 | 52.19 | 52.34 | 51,281 | -4.52(-7.95%) |
Jul 15, 2016 | 56.86 | 56.86 | 56.86 | 56.86 | 1,115 | -0.54(-0.94%) |
Jul 14, 2016 | 56.90 | 57.66 | 56.90 | 57.40 | 1,585 | +0.83(+1.47%) |
Jul 13, 2016 | 56.35 | 56.88 | 56.35 | 56.57 | 1,460 | -0.43(-0.75%) |
Jul 12, 2016 | 56.91 | 57.26 | 56.86 | 57.00 | 5,503 | +0.33(+0.57%) |
Jul 11, 2016 | 56.17 | 56.76 | 56.17 | 56.67 | 2,134 | +1.67(+3.05%) |
Jul 08, 2016 | 55.00 | 55.24 | 55.00 | 3,060 | -0.24(-0.43%) | |
Jul 07, 2016 | 55.24 | 55.24 | 55.24 | 55.24 | 283 | -0.04(-0.07%) |
Jul 05, 2016 | 55.49 | 55.50 | 55.28 | 55.28 | 3,275 | -0.12(-0.22%) |
Jul 01, 2016 | 55.40 | 55.40 | 55.40 | 0 | -0.97(-1.72%) | |
Jun 30, 2016 | 56.12 | 56.59 | 56.09 | 56.37 | 5,483 | -0.88(-1.54%) |
Jun 29, 2016 | 56.61 | 57.25 | 56.61 | 57.25 | 3,017 | +1.78(+3.21%) |
Jun 28, 2016 | 55.78 | 56.00 | 55.37 | 55.47 | 1,829 | +1.22(+2.25%) |
Jun 27, 2016 | 55.25 | 55.25 | 54.25 | 54.25 | 8,846 | -0.65(-1.18%) |
Jun 24, 2016 | 54.37 | 55.63 | 54.37 | 54.90 | 7,843 | -2.88(-4.98%) |
Jun 23, 2016 | 58.00 | 58.04 | 57.78 | 57.78 | 8,910 | +0.76(+1.33%) |
Jun 22, 2016 | 57.06 | 57.50 | 57.02 | 57.02 | 13,426 | +1.37(+2.46%) |
Jun 21, 2016 | 55.67 | 55.93 | 54.74 | 55.65 | 2,968 | +0.54(+0.98%) |
Jun 20, 2016 | 55.11 | 55.11 | 55.11 | 55.11 | 493 | +1.81(+3.40%) |
Jun 17, 2016 | 53.30 | 53.30 | 53.30 | 53.30 | 525 | -0.43(-0.80%) |
Jun 16, 2016 | 53.73 | 53.73 | 53.73 | 53.73 | 532 | +0.03(+0.06%) |
Jun 15, 2016 | 53.32 | 53.80 | 53.32 | 53.70 | 2,725 | +0.57(+1.07%) |
Jun 14, 2016 | 52.98 | 53.13 | 52.82 | 53.13 | 896 | -0.42(-0.78%) |
Jun 13, 2016 | 53.63 | 53.77 | 53.55 | 53.55 | 4,145 | -1.22(-2.23%) |
Jun 10, 2016 | 54.94 | 55.16 | 54.77 | 54.77 | 1,018 | -2.28(-4.00%) |
Jun 09, 2016 | 57.05 | 57.05 | 56.63 | 57.05 | 30,912 | -0.30(-0.52%) |
Jun 08, 2016 | 57.32 | 57.95 | 57.20 | 57.35 | 5,380 | +0.45(+0.79%) |
Jun 07, 2016 | 57.30 | 57.30 | 56.90 | 56.90 | 1,901 | -0.51(-0.89%) |
Jun 06, 2016 | 57.00 | 57.41 | 56.70 | 57.41 | 7,903 | +1.73(+3.10%) |
Jun 03, 2016 | 55.53 | 55.68 | 55.20 | 55.68 | 765 | +0.31(+0.56%) |
Jun 02, 2016 | 55.37 | 55.37 | 55.37 | 55.37 | 5,267 | -1.23(-2.17%) |