Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 78.07 | 78.79 | 77.68 | 78.14 | 230,729 | +1.25(+1.63%) |
Jun 29, 2017 | 78.71 | 78.74 | 75.19 | 76.89 | 401,627 | -2.95(-3.70%) |
Jun 28, 2017 | 78.64 | 80.01 | 78.12 | 79.84 | 305,161 | +1.76(+2.25%) |
Jun 27, 2017 | 79.47 | 80.08 | 77.99 | 78.08 | 371,869 | -2.85(-3.52%) |
Jun 26, 2017 | 80.77 | 81.46 | 80.11 | 80.94 | 507,221 | +2.29(+2.91%) |
Jun 23, 2017 | 77.79 | 79.04 | 77.64 | 78.65 | 273,016 | +1.23(+1.59%) |
Jun 22, 2017 | 77.41 | 78.34 | 76.89 | 77.42 | 384,701 | +1.14(+1.50%) |
Jun 21, 2017 | 76.72 | 77.35 | 75.84 | 76.27 | 331,481 | +0.50(+0.66%) |
Jun 20, 2017 | 77.61 | 77.71 | 75.58 | 75.77 | 310,161 | -2.56(-3.27%) |
Jun 19, 2017 | 77.33 | 78.69 | 77.27 | 78.33 | 305,428 | +2.24(+2.94%) |
Jun 16, 2017 | 76.17 | 76.41 | 75.09 | 76.09 | 262,661 | +0.43(+0.57%) |
Jun 15, 2017 | 75.22 | 75.81 | 74.28 | 75.66 | 662,902 | -2.50(-3.20%) |
Jun 14, 2017 | 79.90 | 80.04 | 77.33 | 78.17 | 570,883 | -0.11(-0.14%) |
Jun 13, 2017 | 78.25 | 78.43 | 77.44 | 78.28 | 554,583 | +1.25(+1.63%) |
Jun 12, 2017 | 77.05 | 77.20 | 75.94 | 77.02 | 542,902 | -1.29(-1.65%) |
Jun 09, 2017 | 80.40 | 80.73 | 77.03 | 78.31 | 722,692 | -1.90(-2.37%) |
Jun 08, 2017 | 80.33 | 80.45 | 79.35 | 80.21 | 450,246 | +1.47(+1.87%) |
Jun 07, 2017 | 78.33 | 79.20 | 77.54 | 78.74 | 213,088 | -0.27(-0.34%) |
Jun 06, 2017 | 78.66 | 79.56 | 78.58 | 79.01 | 171,601 | -0.10(-0.13%) |
Jun 05, 2017 | 79.18 | 79.73 | 78.81 | 79.11 | 148,713 | -0.10(-0.13%) |
Jun 02, 2017 | 79.03 | 79.40 | 78.35 | 79.21 | 248,716 | +1.17(+1.50%) |
Jun 01, 2017 | 76.74 | 78.16 | 76.23 | 78.04 | 131,221 | +2.28(+3.00%) |
May 31, 2017 | 77.34 | 77.37 | 75.76 | 75.76 | 372,720 | -2.21(-2.84%) |
May 30, 2017 | 77.87 | 78.31 | 77.61 | 77.97 | 217,294 | -1.14(-1.44%) |
May 26, 2017 | 78.77 | 79.32 | 78.63 | 79.12 | 157,743 | +0.84(+1.07%) |
May 25, 2017 | 78.55 | 79.14 | 77.99 | 78.28 | 283,408 | +0.92(+1.19%) |
May 24, 2017 | 76.47 | 77.72 | 76.31 | 77.35 | 241,507 | +1.04(+1.37%) |
May 23, 2017 | 76.40 | 76.67 | 75.84 | 76.31 | 337,937 | +0.04(+0.05%) |
May 22, 2017 | 76.25 | 76.90 | 76.03 | 76.27 | 327,997 | +0.32(+0.42%) |
May 19, 2017 | 74.51 | 76.39 | 74.49 | 75.95 | 464,566 | +4.33(+6.05%) |
May 18, 2017 | 69.71 | 73.41 | 68.91 | 71.62 | 904,216 | -3.53(-4.70%) |
May 17, 2017 | 77.18 | 77.47 | 75.06 | 75.15 | 522,224 | -4.14(-5.22%) |
May 16, 2017 | 78.89 | 79.40 | 78.48 | 79.29 | 303,194 | +0.28(+0.36%) |
May 15, 2017 | 77.97 | 79.13 | 77.71 | 79.01 | 422,257 | +2.30(+3.00%) |
May 12, 2017 | 76.13 | 76.93 | 76.07 | 76.70 | 241,485 | +0.90(+1.18%) |
May 11, 2017 | 75.63 | 76.10 | 74.47 | 75.81 | 304,420 | +0.60(+0.80%) |
May 10, 2017 | 74.46 | 75.27 | 74.23 | 75.20 | 263,244 | +1.37(+1.86%) |
May 09, 2017 | 72.78 | 74.46 | 72.66 | 73.83 | 375,239 | +2.71(+3.80%) |
May 08, 2017 | 71.74 | 72.28 | 71.01 | 71.13 | 154,753 | -0.05(-0.08%) |
May 05, 2017 | 69.11 | 71.19 | 69.09 | 71.18 | 235,810 | +1.62(+2.33%) |
May 04, 2017 | 70.71 | 70.77 | 69.37 | 69.56 | 375,174 | -2.22(-3.09%) |
May 03, 2017 | 72.41 | 72.63 | 71.36 | 71.78 | 176,102 | -1.46(-2.00%) |
May 02, 2017 | 72.82 | 73.63 | 72.49 | 73.25 | 261,752 | +1.47(+2.05%) |
May 01, 2017 | 71.52 | 72.38 | 71.10 | 71.78 | 282,134 | +1.11(+1.57%) |
Apr 28, 2017 | 70.50 | 70.96 | 69.97 | 70.67 | 189,768 | +0.42(+0.60%) |
Apr 27, 2017 | 70.97 | 71.01 | 69.75 | 70.25 | 231,085 | -0.28(-0.40%) |
Apr 26, 2017 | 71.09 | 71.58 | 70.36 | 70.53 | 303,976 | -0.99(-1.38%) |
Apr 25, 2017 | 71.05 | 71.92 | 70.88 | 71.52 | 378,420 | +1.97(+2.84%) |
Apr 24, 2017 | 69.63 | 69.93 | 69.07 | 69.55 | 376,393 | +2.77(+4.15%) |
Apr 21, 2017 | 66.77 | 66.99 | 66.37 | 66.77 | 339,000 | +0.13(+0.19%) |
Apr 20, 2017 | 66.41 | 66.77 | 65.87 | 66.65 | 305,127 | +2.35(+3.65%) |
Apr 19, 2017 | 66.08 | 66.12 | 63.91 | 64.30 | 361,187 | -1.29(-1.97%) |
Apr 18, 2017 | 65.90 | 66.56 | 65.12 | 65.59 | 414,900 | -2.53(-3.72%) |
Apr 17, 2017 | 66.95 | 68.17 | 66.70 | 68.12 | 319,985 | +1.93(+2.91%) |
Apr 13, 2017 | 67.40 | 67.91 | 66.07 | 66.19 | 363,010 | -0.84(-1.25%) |
Apr 12, 2017 | 66.86 | 67.03 | 65.77 | 67.03 | 368,406 | +0.90(+1.35%) |
Apr 11, 2017 | 66.42 | 66.69 | 64.85 | 66.13 | 397,079 | -0.31(-0.47%) |
Apr 10, 2017 | 66.60 | 66.70 | 65.92 | 66.45 | 393,220 | -0.91(-1.36%) |
Apr 07, 2017 | 67.31 | 68.22 | 67.15 | 67.36 | 189,721 | -0.32(-0.47%) |
Apr 06, 2017 | 67.86 | 68.20 | 67.13 | 67.68 | 306,670 | -0.34(-0.50%) |
Apr 05, 2017 | 69.51 | 70.08 | 67.96 | 68.02 | 419,754 | -0.69(-1.00%) |
Apr 04, 2017 | 68.21 | 69.01 | 67.79 | 68.70 | 294,898 | +0.05(+0.08%) |
Apr 03, 2017 | 68.11 | 68.75 | 67.39 | 68.65 | 416,753 | +1.30(+1.93%) |
Mar 31, 2017 | 67.66 | 67.91 | 67.09 | 67.35 | 358,132 | -1.65(-2.39%) |
Mar 30, 2017 | 69.21 | 69.82 | 68.80 | 69.00 | 348,125 | -1.03(-1.48%) |
Mar 29, 2017 | 69.26 | 70.21 | 69.01 | 70.03 | 284,449 | +0.37(+0.54%) |
Mar 28, 2017 | 69.03 | 70.29 | 69.01 | 69.65 | 331,123 | +0.48(+0.70%) |
Mar 27, 2017 | 68.37 | 69.47 | 67.71 | 69.17 | 427,530 | -0.65(-0.93%) |
Mar 24, 2017 | 69.00 | 70.09 | 69.00 | 69.82 | 449,311 | +0.63(+0.91%) |
Mar 23, 2017 | 68.40 | 69.92 | 68.37 | 69.19 | 515,068 | +0.02(+0.03%) |
Mar 22, 2017 | 67.99 | 69.61 | 67.53 | 69.17 | 603,224 | +1.06(+1.56%) |
Mar 21, 2017 | 71.61 | 72.00 | 68.02 | 68.11 | 719,078 | -2.62(-3.70%) |
Mar 20, 2017 | 69.44 | 71.08 | 69.22 | 70.73 | 541,258 | +2.55(+3.73%) |
Mar 17, 2017 | 68.73 | 68.79 | 68.01 | 68.18 | 436,879 | -0.20(-0.29%) |
Mar 16, 2017 | 68.68 | 68.99 | 67.94 | 68.38 | 715,930 | +1.13(+1.69%) |
Mar 15, 2017 | 63.34 | 67.63 | 62.89 | 67.25 | 942,832 | +4.71(+7.53%) |
Mar 14, 2017 | 62.94 | 63.16 | 62.30 | 62.54 | 439,622 | -0.91(-1.43%) |
Mar 13, 2017 | 62.90 | 63.66 | 62.71 | 63.45 | 358,777 | +2.50(+4.09%) |
Mar 10, 2017 | 60.43 | 60.97 | 60.04 | 60.95 | 373,531 | +1.87(+3.16%) |
Mar 09, 2017 | 59.60 | 59.82 | 58.07 | 59.09 | 487,075 | -1.53(-2.52%) |
Mar 08, 2017 | 61.67 | 62.08 | 60.34 | 60.61 | 354,380 | -1.68(-2.70%) |
Mar 07, 2017 | 62.59 | 62.71 | 61.90 | 62.30 | 237,407 | +0.26(+0.41%) |
Mar 06, 2017 | 62.22 | 62.22 | 61.48 | 62.04 | 230,682 | +0.00(+0.00%) |
Mar 03, 2017 | 61.40 | 62.09 | 60.85 | 62.04 | 397,792 | +1.44(+2.38%) |
Mar 02, 2017 | 62.07 | 62.35 | 60.52 | 60.59 | 574,278 | -3.23(-5.06%) |
Mar 01, 2017 | 62.61 | 64.04 | 62.53 | 63.82 | 551,472 | +2.65(+4.33%) |
Feb 28, 2017 | 62.69 | 62.77 | 61.08 | 61.17 | 421,404 | -1.72(-2.73%) |
Feb 27, 2017 | 63.04 | 63.49 | 62.53 | 62.89 | 285,441 | -0.66(-1.04%) |
Feb 24, 2017 | 63.49 | 63.94 | 63.26 | 63.55 | 319,843 | -2.26(-3.43%) |
Feb 23, 2017 | 66.90 | 66.93 | 65.60 | 65.81 | 458,499 | +0.05(+0.07%) |
Feb 22, 2017 | 64.94 | 65.82 | 64.86 | 65.76 | 224,537 | +0.54(+0.83%) |
Feb 21, 2017 | 64.32 | 65.29 | 64.18 | 65.22 | 365,916 | +2.18(+3.47%) |
Feb 17, 2017 | 63.04 | 63.04 | 63.04 | 0 | -0.91(-1.43%) | |
Feb 16, 2017 | 64.89 | 64.89 | 63.87 | 63.95 | 427,216 | -0.72(-1.12%) |
Feb 15, 2017 | 63.20 | 64.75 | 63.05 | 64.67 | 393,563 | +1.51(+2.39%) |
Feb 14, 2017 | 63.00 | 63.17 | 61.44 | 63.16 | 428,667 | +0.16(+0.26%) |
Feb 13, 2017 | 62.40 | 63.17 | 62.35 | 63.00 | 384,988 | +0.65(+1.04%) |
Feb 10, 2017 | 61.21 | 62.37 | 61.04 | 62.35 | 322,870 | +1.56(+2.57%) |
Feb 09, 2017 | 60.65 | 61.02 | 60.45 | 60.79 | 304,995 | +0.88(+1.47%) |
Feb 08, 2017 | 58.94 | 60.07 | 58.90 | 59.91 | 383,650 | +1.01(+1.71%) |
Feb 07, 2017 | 59.36 | 59.56 | 58.68 | 58.90 | 459,002 | -0.88(-1.47%) |
Feb 06, 2017 | 59.96 | 60.16 | 59.62 | 59.78 | 252,456 | -0.39(-0.65%) |
Feb 03, 2017 | 59.88 | 60.48 | 59.51 | 60.17 | 390,001 | +1.08(+1.83%) |
Feb 02, 2017 | 58.91 | 59.29 | 58.71 | 59.10 | 328,434 | +0.69(+1.19%) |
Feb 01, 2017 | 59.01 | 59.30 | 58.02 | 58.40 | 612,979 | +0.25(+0.42%) |
Jan 31, 2017 | 58.11 | 58.57 | 57.64 | 58.15 | 435,855 | +0.27(+0.47%) |
Jan 30, 2017 | 57.61 | 57.97 | 57.23 | 57.88 | 420,669 | -0.93(-1.59%) |
Jan 27, 2017 | 58.77 | 59.06 | 58.21 | 58.81 | 296,823 | -0.05(-0.08%) |
Jan 26, 2017 | 59.49 | 59.55 | 58.63 | 58.86 | 317,867 | -0.68(-1.14%) |
Jan 25, 2017 | 58.79 | 59.58 | 58.43 | 59.53 | 506,576 | +1.90(+3.30%) |
Jan 24, 2017 | 57.32 | 58.25 | 57.26 | 57.63 | 445,160 | +1.07(+1.89%) |
Jan 23, 2017 | 55.27 | 56.64 | 55.19 | 56.56 | 600,299 | +2.41(+4.46%) |
Jan 20, 2017 | 54.00 | 54.37 | 53.33 | 54.15 | 224,135 | +0.32(+0.59%) |
Jan 19, 2017 | 54.44 | 54.44 | 53.25 | 53.83 | 390,492 | -0.47(-0.86%) |
Jan 18, 2017 | 55.36 | 55.40 | 54.08 | 54.30 | 277,453 | -0.96(-1.74%) |
Jan 17, 2017 | 55.04 | 55.51 | 54.82 | 55.26 | 304,951 | -0.16(-0.30%) |
Jan 13, 2017 | 55.42 | 55.42 | 55.42 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 55.46 | 55.52 | 54.67 | 55.44 | 362,776 | +0.59(+1.08%) |
Jan 11, 2017 | 53.17 | 54.93 | 52.63 | 54.84 | 481,011 | +1.90(+3.59%) |
Jan 10, 2017 | 52.93 | 53.79 | 52.87 | 52.94 | 294,478 | +0.93(+1.79%) |
Jan 09, 2017 | 52.10 | 52.41 | 51.85 | 52.01 | 169,153 | -0.09(-0.18%) |
Jan 06, 2017 | 52.25 | 52.42 | 51.76 | 52.10 | 324,569 | -0.77(-1.45%) |
Jan 05, 2017 | 52.24 | 53.07 | 52.21 | 52.87 | 342,171 | +1.76(+3.43%) |
Jan 04, 2017 | 50.84 | 51.43 | 50.81 | 51.11 | 486,797 | +1.11(+2.21%) |
Jan 03, 2017 | 49.99 | 50.90 | 49.52 | 50.01 | 492,959 | +1.70(+3.52%) |
Dec 30, 2016 | 48.31 | 48.31 | 48.31 | 0 | -0.95(-1.93%) | |
Dec 29, 2016 | 48.42 | 49.51 | 48.39 | 49.26 | 417,277 | +2.22(+4.72%) |
Dec 28, 2016 | 47.15 | 47.28 | 46.70 | 47.04 | 239,269 | +1.08(+2.35%) |
Dec 27, 2016 | 45.74 | 46.15 | 45.70 | 45.96 | 115,222 | +0.55(+1.21%) |
Dec 23, 2016 | 45.41 | 45.41 | 45.41 | 0 | +0.78(+1.74%) | |
Dec 22, 2016 | 44.82 | 44.86 | 44.09 | 44.63 | 340,763 | -1.60(-3.46%) |
Dec 21, 2016 | 47.04 | 47.13 | 46.20 | 46.23 | 412,138 | -0.59(-1.27%) |
Dec 20, 2016 | 46.79 | 47.13 | 46.56 | 46.83 | 212,600 | +0.38(+0.83%) |
Dec 19, 2016 | 47.48 | 47.48 | 46.44 | 46.44 | 302,351 | -0.89(-1.87%) |
Dec 16, 2016 | 47.65 | 48.13 | 46.98 | 47.33 | 539,500 | -0.70(-1.47%) |
Dec 15, 2016 | 47.83 | 48.59 | 47.51 | 48.03 | 817,317 | +0.16(+0.34%) |
Dec 14, 2016 | 51.17 | 51.93 | 47.77 | 47.87 | 1,211,123 | -4.61(-8.78%) |
Dec 13, 2016 | 51.66 | 52.81 | 51.65 | 52.48 | 672,494 | +1.65(+3.26%) |
Dec 12, 2016 | 50.92 | 51.50 | 50.38 | 50.82 | 741,597 | -1.05(-2.03%) |
Dec 09, 2016 | 51.68 | 52.27 | 51.41 | 51.87 | 935,744 | -0.82(-1.56%) |
Dec 08, 2016 | 51.53 | 52.85 | 50.28 | 52.70 | 1,010,388 | +0.80(+1.55%) |
Dec 07, 2016 | 50.39 | 52.17 | 50.15 | 51.89 | 944,495 | +2.40(+4.86%) |
Dec 06, 2016 | 49.20 | 49.50 | 48.78 | 49.49 | 595,586 | +0.87(+1.79%) |
Dec 05, 2016 | 48.18 | 48.78 | 48.16 | 48.62 | 753,137 | +1.08(+2.27%) |
Dec 02, 2016 | 47.38 | 48.20 | 47.27 | 47.54 | 742,753 | -0.13(-0.27%) |
Dec 01, 2016 | 48.67 | 48.98 | 47.35 | 47.67 | 1,006,211 | -1.58(-3.21%) |
Nov 30, 2016 | 49.56 | 49.70 | 49.06 | 49.25 | 1,397,446 | +0.33(+0.67%) |
Nov 29, 2016 | 48.17 | 49.29 | 48.04 | 48.92 | 597,394 | +0.22(+0.45%) |
Nov 28, 2016 | 48.59 | 49.22 | 48.48 | 48.70 | 645,860 | +0.59(+1.22%) |
Nov 25, 2016 | 48.20 | 48.33 | 47.90 | 48.12 | 348,534 | +0.68(+1.43%) |
Nov 23, 2016 | 47.44 | 47.44 | 47.44 | 0 | -1.54(-3.14%) | |
Nov 22, 2016 | 48.90 | 49.08 | 47.97 | 48.97 | 825,437 | +2.16(+4.61%) |
Nov 21, 2016 | 46.78 | 47.26 | 46.49 | 46.82 | 548,843 | +1.17(+2.56%) |
Nov 18, 2016 | 46.47 | 46.71 | 45.46 | 45.65 | 700,552 | -0.51(-1.11%) |
Nov 17, 2016 | 46.41 | 47.25 | 45.92 | 46.16 | 1,254,285 | +0.21(+0.46%) |
Nov 16, 2016 | 45.43 | 46.33 | 45.22 | 45.95 | 672,772 | -1.23(-2.60%) |
Nov 15, 2016 | 45.60 | 47.38 | 45.49 | 47.17 | 1,022,332 | +2.65(+5.95%) |
Nov 14, 2016 | 44.57 | 45.27 | 43.42 | 44.52 | 1,199,438 | -0.98(-2.15%) |
Nov 11, 2016 | 45.44 | 46.64 | 43.74 | 45.50 | 1,695,184 | -2.78(-5.76%) |
Nov 10, 2016 | 51.36 | 51.85 | 47.48 | 48.28 | 1,223,878 | -4.48(-8.49%) |
Nov 09, 2016 | 53.08 | 54.73 | 52.11 | 52.76 | 1,456,792 | -5.70(-9.76%) |
Nov 08, 2016 | 56.56 | 59.37 | 56.13 | 58.46 | 783,558 | +1.17(+2.04%) |
Nov 07, 2016 | 55.47 | 57.51 | 55.29 | 57.29 | 1,005,918 | +5.52(+10.67%) |
Nov 04, 2016 | 52.12 | 52.81 | 51.54 | 51.77 | 600,714 | -1.58(-2.96%) |
Nov 03, 2016 | 54.01 | 54.46 | 52.82 | 53.35 | 567,727 | -0.46(-0.85%) |
Nov 02, 2016 | 55.26 | 55.62 | 53.10 | 53.81 | 877,547 | -1.97(-3.54%) |
Nov 01, 2016 | 57.84 | 57.90 | 54.51 | 55.79 | 1,102,689 | -1.49(-2.60%) |
Oct 31, 2016 | 56.92 | 57.79 | 56.81 | 57.28 | 732,029 | +1.00(+1.77%) |
Oct 28, 2016 | 57.15 | 57.86 | 55.46 | 56.28 | 684,346 | -0.65(-1.14%) |
Oct 27, 2016 | 58.61 | 58.61 | 56.84 | 56.93 | 455,331 | -1.54(-2.63%) |
Oct 26, 2016 | 58.33 | 59.30 | 57.91 | 58.46 | 444,941 | -1.86(-3.08%) |
Oct 25, 2016 | 60.06 | 60.70 | 59.78 | 60.32 | 283,971 | +0.23(+0.38%) |
Oct 24, 2016 | 60.82 | 61.00 | 59.73 | 60.09 | 314,476 | +0.66(+1.11%) |
Oct 21, 2016 | 58.38 | 59.56 | 58.19 | 59.43 | 263,190 | +0.00(+0.00%) |
Oct 20, 2016 | 59.37 | 60.23 | 58.82 | 59.43 | 346,308 | -0.59(-0.99%) |
Oct 19, 2016 | 59.74 | 60.35 | 59.14 | 60.03 | 378,168 | +1.03(+1.75%) |
Oct 18, 2016 | 58.82 | 59.23 | 58.31 | 58.99 | 596,206 | +3.00(+5.36%) |
Oct 17, 2016 | 55.92 | 56.57 | 55.79 | 56.00 | 272,898 | -0.14(-0.24%) |
Oct 14, 2016 | 57.39 | 57.66 | 55.87 | 56.13 | 545,667 | +0.19(+0.34%) |
Oct 13, 2016 | 54.88 | 56.54 | 53.90 | 55.94 | 684,742 | -1.56(-2.72%) |
Oct 12, 2016 | 57.21 | 58.08 | 56.68 | 57.50 | 389,757 | -0.27(-0.46%) |
Oct 11, 2016 | 58.89 | 58.89 | 56.91 | 57.77 | 1,068,151 | -4.31(-6.94%) |
Oct 10, 2016 | 61.29 | 62.50 | 61.07 | 62.08 | 442,447 | +1.91(+3.18%) |
Oct 07, 2016 | 61.26 | 61.36 | 58.74 | 60.16 | 507,542 | -0.85(-1.39%) |
Oct 06, 2016 | 59.80 | 61.08 | 59.42 | 61.02 | 412,505 | +0.21(+0.35%) |
Oct 05, 2016 | 60.10 | 61.03 | 59.52 | 60.80 | 605,935 | +2.57(+4.41%) |
Oct 04, 2016 | 60.31 | 60.78 | 57.71 | 58.24 | 568,462 | -2.15(-3.56%) |
Oct 03, 2016 | 59.42 | 60.63 | 58.74 | 60.38 | 517,289 | +1.15(+1.94%) |
Sep 30, 2016 | 59.00 | 59.72 | 58.29 | 59.23 | 748,491 | +0.91(+1.55%) |
Sep 29, 2016 | 60.63 | 61.05 | 57.82 | 58.33 | 1,067,744 | -3.23(-5.24%) |
Sep 28, 2016 | 60.25 | 61.67 | 58.62 | 61.55 | 839,208 | +1.66(+2.78%) |
Sep 27, 2016 | 58.67 | 59.90 | 58.01 | 59.89 | 693,148 | +2.31(+4.02%) |
Sep 26, 2016 | 58.40 | 58.89 | 57.50 | 57.58 | 609,327 | -2.48(-4.13%) |
Sep 23, 2016 | 60.90 | 61.48 | 60.03 | 60.06 | 633,023 | -2.54(-4.06%) |
Sep 22, 2016 | 62.90 | 63.45 | 61.85 | 62.60 | 721,867 | +1.33(+2.16%) |
Sep 21, 2016 | 58.06 | 61.46 | 57.64 | 61.27 | 1,054,903 | +4.77(+8.45%) |
Sep 20, 2016 | 57.66 | 57.67 | 56.45 | 56.50 | 520,118 | +0.11(+0.19%) |
Sep 19, 2016 | 57.26 | 57.76 | 56.19 | 56.39 | 596,834 | +1.34(+2.44%) |
Sep 16, 2016 | 54.84 | 55.33 | 53.57 | 55.05 | 840,383 | -1.25(-2.22%) |
Sep 15, 2016 | 54.77 | 56.65 | 53.98 | 56.30 | 935,395 | +2.72(+5.09%) |
Sep 14, 2016 | 53.59 | 55.22 | 53.45 | 53.57 | 1,029,278 | +0.42(+0.79%) |
Sep 13, 2016 | 54.82 | 55.43 | 52.26 | 53.15 | 1,444,708 | -4.32(-7.51%) |
Sep 12, 2016 | 53.94 | 57.96 | 53.63 | 57.47 | 736,851 | +1.16(+2.06%) |
Sep 09, 2016 | 59.61 | 59.64 | 56.22 | 56.31 | 1,462,489 | -6.26(-10.01%) |
Sep 08, 2016 | 63.15 | 63.65 | 62.16 | 62.57 | 817,895 | -0.56(-0.88%) |
Sep 07, 2016 | 63.79 | 63.79 | 62.69 | 63.13 | 1,011,295 | -0.49(-0.78%) |
Sep 06, 2016 | 62.19 | 63.79 | 61.86 | 63.62 | 1,416,841 | +3.86(+6.46%) |
Sep 02, 2016 | 59.42 | 59.76 | 59.76 | 59.76 | 986,958 | +2.73(+4.79%) |
Sep 01, 2016 | 55.97 | 57.05 | 55.58 | 57.03 | 889,263 | +1.15(+2.06%) |
Aug 31, 2016 | 56.86 | 56.98 | 55.31 | 55.88 | 1,107,992 | -1.87(-3.25%) |
Aug 30, 2016 | 58.44 | 58.98 | 57.46 | 57.75 | 720,241 | -0.37(-0.64%) |
Aug 29, 2016 | 56.97 | 58.43 | 56.83 | 58.13 | 814,294 | +1.24(+2.19%) |
Aug 26, 2016 | 58.74 | 60.60 | 55.49 | 56.88 | 1,766,244 | -1.56(-2.67%) |
Aug 25, 2016 | 57.68 | 58.49 | 57.61 | 58.45 | 739,831 | +0.19(+0.33%) |
Aug 24, 2016 | 57.52 | 58.49 | 57.21 | 58.25 | 869,851 | +0.43(+0.74%) |
Aug 23, 2016 | 59.96 | 60.40 | 57.69 | 57.82 | 950,762 | -0.66(-1.13%) |
Aug 22, 2016 | 59.18 | 59.21 | 58.02 | 58.48 | 917,353 | -2.52(-4.14%) |
Aug 19, 2016 | 59.89 | 61.12 | 59.20 | 61.01 | 789,928 | -1.00(-1.61%) |
Aug 18, 2016 | 61.43 | 62.00 | 61.02 | 62.00 | 626,560 | +1.59(+2.63%) |
Aug 17, 2016 | 60.02 | 60.81 | 58.57 | 60.41 | 1,349,259 | -1.02(-1.67%) |
Aug 16, 2016 | 61.97 | 61.97 | 60.88 | 61.44 | 958,951 | -0.90(-1.44%) |
Aug 15, 2016 | 61.87 | 62.82 | 61.77 | 62.33 | 1,169,059 | +1.85(+3.05%) |
Aug 12, 2016 | 60.61 | 61.02 | 59.74 | 60.48 | 1,168,056 | -0.54(-0.88%) |
Aug 11, 2016 | 59.48 | 61.21 | 59.33 | 61.02 | 1,346,739 | +2.23(+3.79%) |
Aug 10, 2016 | 59.80 | 59.81 | 58.36 | 58.79 | 2,408,250 | -0.01(-0.02%) |
Aug 09, 2016 | 58.33 | 59.51 | 58.33 | 58.80 | 1,272,246 | +1.15(+2.00%) |
Aug 08, 2016 | 57.61 | 57.99 | 57.39 | 57.65 | 1,050,627 | +1.17(+2.07%) |
Aug 05, 2016 | 55.71 | 56.62 | 55.31 | 56.48 | 1,302,116 | +1.89(+3.47%) |
Aug 04, 2016 | 54.08 | 55.22 | 53.74 | 54.59 | 1,236,304 | +0.90(+1.67%) |
Aug 03, 2016 | 51.94 | 53.75 | 51.68 | 53.69 | 1,277,883 | +0.59(+1.10%) |
Aug 02, 2016 | 53.98 | 54.41 | 51.97 | 53.11 | 1,721,391 | -1.16(-2.14%) |
Aug 01, 2016 | 55.02 | 55.30 | 54.09 | 54.27 | 1,261,721 | -0.37(-0.69%) |
Jul 29, 2016 | 53.76 | 54.82 | 53.12 | 54.64 | 1,667,031 | +0.91(+1.70%) |
Jul 28, 2016 | 53.45 | 53.79 | 52.79 | 53.73 | 883,451 | +0.02(+0.03%) |
Jul 27, 2016 | 53.48 | 54.25 | 52.20 | 53.71 | 1,213,696 | +0.52(+0.98%) |
Jul 26, 2016 | 52.85 | 53.51 | 52.61 | 53.19 | 1,099,644 | +1.12(+2.16%) |
Jul 25, 2016 | 52.96 | 53.05 | 51.86 | 52.06 | 740,979 | -1.52(-2.83%) |
Jul 22, 2016 | 53.01 | 53.65 | 52.51 | 53.58 | 790,942 | +1.11(+2.11%) |
Jul 21, 2016 | 52.60 | 53.27 | 52.06 | 52.48 | 990,661 | -0.53(-1.00%) |
Jul 20, 2016 | 52.52 | 53.33 | 52.10 | 53.01 | 966,335 | +0.80(+1.52%) |
Jul 19, 2016 | 52.48 | 52.69 | 51.67 | 52.21 | 985,673 | -1.55(-2.87%) |
Jul 18, 2016 | 51.93 | 53.87 | 51.93 | 53.76 | 1,158,598 | +1.32(+2.51%) |
Jul 15, 2016 | 52.70 | 52.77 | 51.85 | 52.44 | 1,079,220 | -0.33(-0.62%) |
Jul 14, 2016 | 52.21 | 53.21 | 51.95 | 52.77 | 1,915,745 | +2.13(+4.21%) |
Jul 13, 2016 | 50.99 | 51.00 | 49.64 | 50.64 | 1,449,555 | -0.16(-0.31%) |
Jul 12, 2016 | 50.73 | 51.32 | 50.30 | 50.79 | 1,695,475 | +1.96(+4.01%) |
Jul 11, 2016 | 48.67 | 49.29 | 48.55 | 48.84 | 1,518,292 | +1.44(+3.05%) |
Jul 08, 2016 | 46.14 | 47.48 | 44.64 | 47.39 | 1,772,530 | +2.75(+6.16%) |
Jul 07, 2016 | 45.60 | 45.97 | 44.21 | 44.64 | 1,433,989 | -0.27(-0.59%) |
Jul 06, 2016 | 43.46 | 44.94 | 42.82 | 44.91 | 1,632,610 | -0.43(-0.95%) |
Jul 05, 2016 | 46.35 | 46.50 | 45.08 | 45.34 | 1,408,383 | -3.02(-6.24%) |