Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 65.27 | 65.27 | 64.24 | 64.89 | 773,938 | -0.16(-0.24%) |
Aug 30, 2017 | 64.53 | 65.58 | 64.39 | 65.05 | 1,069,772 | +0.64(+1.00%) |
Aug 29, 2017 | 62.94 | 64.63 | 62.57 | 64.40 | 904,286 | +1.25(+1.99%) |
Aug 28, 2017 | 62.28 | 63.21 | 61.97 | 63.15 | 758,182 | +1.17(+1.89%) |
Aug 25, 2017 | 61.12 | 62.41 | 61.04 | 61.98 | 519,962 | +1.19(+1.96%) |
Aug 24, 2017 | 61.22 | 61.38 | 60.60 | 60.79 | 507,002 | -0.11(-0.18%) |
Aug 23, 2017 | 61.50 | 61.52 | 60.89 | 60.90 | 498,369 | -0.84(-1.37%) |
Aug 22, 2017 | 61.01 | 61.88 | 60.81 | 61.75 | 618,021 | +0.81(+1.32%) |
Aug 21, 2017 | 61.51 | 61.75 | 60.61 | 60.94 | 886,941 | -0.63(-1.02%) |
Aug 18, 2017 | 61.98 | 62.06 | 61.53 | 61.57 | 497,978 | -0.42(-0.67%) |
Aug 17, 2017 | 62.68 | 62.86 | 61.94 | 61.99 | 560,934 | -0.94(-1.50%) |
Aug 16, 2017 | 63.63 | 64.53 | 62.88 | 62.93 | 902,071 | -0.47(-0.74%) |
Aug 15, 2017 | 63.50 | 64.07 | 63.36 | 63.40 | 446,593 | -0.09(-0.14%) |
Aug 14, 2017 | 62.99 | 63.84 | 62.84 | 63.49 | 446,638 | +0.95(+1.52%) |
Aug 11, 2017 | 62.02 | 62.82 | 61.88 | 62.54 | 582,916 | +0.65(+1.05%) |
Aug 10, 2017 | 62.65 | 63.11 | 61.81 | 61.89 | 474,972 | -1.16(-1.83%) |
Aug 09, 2017 | 62.62 | 63.11 | 62.02 | 63.05 | 370,088 | +0.20(+0.32%) |
Aug 08, 2017 | 62.66 | 63.48 | 62.26 | 62.85 | 720,986 | +0.23(+0.36%) |
Aug 07, 2017 | 62.48 | 62.74 | 61.74 | 62.62 | 449,883 | +0.12(+0.19%) |
Aug 04, 2017 | 62.90 | 61.60 | 62.50 | 752,506 | +1.06(+1.72%) | |
Aug 03, 2017 | 61.31 | 61.81 | 61.05 | 61.44 | 408,532 | +0.20(+0.33%) |
Aug 02, 2017 | 61.36 | 61.68 | 60.71 | 61.24 | 527,424 | -0.10(-0.17%) |
Aug 01, 2017 | 62.53 | 62.53 | 60.88 | 61.35 | 682,676 | -0.95(-1.53%) |
Jul 31, 2017 | 63.68 | 61.77 | 62.30 | 787,455 | -1.39(-2.18%) | |
Jul 28, 2017 | 62.63 | 63.92 | 62.63 | 63.69 | 789,098 | +1.07(+1.71%) |
Jul 27, 2017 | 66.61 | 67.24 | 62.18 | 62.62 | 1,188,367 | -2.60(-3.98%) |
Jul 26, 2017 | 64.96 | 65.37 | 64.87 | 65.22 | 1,204,612 | +0.31(+0.48%) |
Jul 25, 2017 | 64.66 | 65.42 | 64.50 | 64.90 | 1,817,804 | +0.83(+1.30%) |
Jul 24, 2017 | 63.36 | 64.40 | 63.25 | 64.07 | 803,837 | +0.77(+1.22%) |
Jul 21, 2017 | 62.89 | 63.47 | 62.62 | 63.30 | 722,356 | +0.20(+0.32%) |
Jul 20, 2017 | 63.74 | 63.06 | 63.10 | 751,505 | -0.64(-1.01%) | |
Jul 19, 2017 | 63.85 | 63.97 | 63.26 | 63.74 | 303,518 | -0.12(-0.18%) |
Jul 18, 2017 | 64.40 | 64.48 | 63.81 | 63.86 | 442,841 | -0.69(-1.07%) |
Jul 17, 2017 | 64.73 | 65.35 | 64.35 | 64.55 | 403,692 | -0.40(-0.62%) |
Jul 14, 2017 | 64.57 | 65.21 | 64.49 | 64.95 | 401,623 | +0.49(+0.76%) |
Jul 13, 2017 | 64.55 | 64.62 | 63.74 | 64.46 | 479,866 | +0.14(+0.22%) |
Jul 12, 2017 | 63.66 | 64.50 | 63.66 | 64.32 | 409,859 | +0.94(+1.48%) |
Jul 11, 2017 | 63.75 | 63.90 | 63.05 | 63.38 | 488,566 | -0.37(-0.58%) |
Jul 10, 2017 | 63.67 | 64.33 | 63.62 | 63.76 | 706,075 | +0.20(+0.32%) |
Jul 07, 2017 | 62.93 | 63.70 | 61.88 | 63.55 | 729,743 | +0.63(+1.00%) |
Jul 06, 2017 | 63.20 | 63.57 | 62.69 | 62.92 | 674,575 | -0.48(-0.76%) |
Jul 05, 2017 | 62.87 | 63.80 | 62.35 | 63.40 | 712,998 | +0.53(+0.84%) |
Jul 03, 2017 | 62.15 | 63.20 | 62.01 | 62.88 | 292,803 | +1.01(+1.64%) |
Jun 30, 2017 | 61.90 | 62.14 | 60.67 | 61.86 | 604,789 | +0.15(+0.24%) |
Jun 29, 2017 | 62.37 | 62.58 | 61.16 | 61.72 | 800,023 | -0.47(-0.76%) |
Jun 28, 2017 | 60.72 | 62.29 | 60.72 | 62.19 | 857,645 | +1.87(+3.10%) |
Jun 27, 2017 | 59.99 | 60.90 | 59.85 | 60.32 | 576,245 | +0.25(+0.42%) |
Jun 26, 2017 | 60.00 | 60.33 | 59.86 | 60.07 | 377,218 | +0.21(+0.36%) |
Jun 23, 2017 | 60.07 | 59.85 | 1,281,423 | +0.45(+0.77%) | ||
Jun 22, 2017 | 59.86 | 60.18 | 58.86 | 59.40 | 550,485 | -0.46(-0.77%) |
Jun 21, 2017 | 60.42 | 60.66 | 59.67 | 59.86 | 475,449 | -0.34(-0.56%) |
Jun 20, 2017 | 61.52 | 61.52 | 60.07 | 60.20 | 495,366 | -1.45(-2.36%) |
Jun 19, 2017 | 61.88 | 61.93 | 61.02 | 61.65 | 577,342 | +0.14(+0.22%) |
Jun 16, 2017 | 61.20 | 61.57 | 60.91 | 61.51 | 1,079,945 | +0.31(+0.51%) |
Jun 15, 2017 | 60.59 | 61.22 | 60.24 | 61.20 | 533,432 | +0.03(+0.04%) |
Jun 14, 2017 | 62.05 | 62.05 | 60.60 | 61.18 | 629,378 | -0.83(-1.34%) |
Jun 13, 2017 | 61.79 | 62.66 | 61.69 | 62.01 | 660,952 | +0.36(+0.58%) |
Jun 12, 2017 | 61.01 | 62.11 | 61.01 | 61.65 | 717,182 | +0.66(+1.09%) |
Jun 09, 2017 | 61.11 | 61.27 | 60.16 | 60.99 | 618,794 | +0.09(+0.15%) |
Jun 08, 2017 | 60.90 | 61.60 | 60.72 | 60.90 | 628,212 | +0.12(+0.19%) |
Jun 07, 2017 | 59.78 | 60.89 | 59.74 | 60.78 | 890,482 | +1.07(+1.80%) |
Jun 06, 2017 | 60.62 | 60.62 | 58.81 | 59.71 | 684,804 | +0.35(+0.59%) |
Jun 05, 2017 | 59.18 | 59.56 | 58.66 | 59.36 | 663,417 | +0.71(+1.22%) |
Jun 02, 2017 | 58.46 | 59.44 | 58.35 | 58.64 | 488,804 | +0.25(+0.42%) |
Jun 01, 2017 | 58.09 | 58.40 | 57.70 | 58.40 | 515,406 | +0.44(+0.76%) |
May 31, 2017 | 58.40 | 58.40 | 57.61 | 57.95 | 702,687 | -0.12(-0.20%) |
May 30, 2017 | 57.75 | 58.39 | 57.40 | 58.07 | 542,715 | +0.29(+0.49%) |
May 26, 2017 | 58.21 | 58.27 | 57.60 | 57.79 | 429,032 | -0.45(-0.77%) |
May 25, 2017 | 57.90 | 58.37 | 57.65 | 58.23 | 832,881 | +0.51(+0.89%) |
May 24, 2017 | 57.22 | 58.05 | 56.93 | 57.72 | 775,830 | +0.75(+1.31%) |
May 23, 2017 | 56.62 | 57.09 | 55.98 | 56.98 | 598,925 | +0.66(+1.18%) |
May 22, 2017 | 56.37 | 56.53 | 55.57 | 56.31 | 599,661 | +0.52(+0.93%) |
May 19, 2017 | 55.39 | 56.33 | 55.07 | 55.79 | 1,101,866 | +0.53(+0.95%) |
May 18, 2017 | 53.85 | 55.98 | 53.69 | 55.27 | 751,468 | +1.18(+2.18%) |
May 17, 2017 | 54.60 | 55.02 | 53.53 | 54.09 | 1,472,405 | -1.26(-2.27%) |
May 16, 2017 | 54.76 | 55.39 | 54.60 | 55.35 | 456,798 | +0.51(+0.93%) |
May 15, 2017 | 54.57 | 55.14 | 54.57 | 54.83 | 402,796 | +0.34(+0.62%) |
May 12, 2017 | 54.26 | 54.72 | 54.01 | 54.50 | 778,330 | -0.01(-0.01%) |
May 11, 2017 | 54.87 | 54.90 | 54.10 | 54.50 | 392,593 | -0.57(-1.04%) |
May 10, 2017 | 55.13 | 55.27 | 54.63 | 55.07 | 540,921 | -0.18(-0.32%) |
May 09, 2017 | 55.56 | 55.81 | 55.10 | 55.25 | 557,927 | -0.16(-0.29%) |
May 08, 2017 | 56.00 | 56.07 | 55.30 | 55.41 | 571,874 | -0.67(-1.19%) |
May 05, 2017 | 56.82 | 56.82 | 55.85 | 56.08 | 674,295 | -0.53(-0.93%) |
May 04, 2017 | 57.09 | 57.47 | 56.36 | 56.61 | 459,908 | -0.32(-0.56%) |
May 03, 2017 | 57.20 | 57.23 | 56.48 | 56.92 | 395,491 | -0.40(-0.69%) |
May 02, 2017 | 57.25 | 57.49 | 56.57 | 57.32 | 414,027 | +0.07(+0.12%) |
May 01, 2017 | 57.80 | 57.80 | 57.13 | 57.25 | 591,273 | -0.19(-0.33%) |
Apr 28, 2017 | 58.44 | 58.88 | 57.42 | 57.44 | 678,437 | -1.10(-1.88%) |
Apr 27, 2017 | 58.26 | 59.10 | 57.46 | 58.54 | 1,098,936 | +2.00(+3.55%) |
Apr 26, 2017 | 55.92 | 56.66 | 55.55 | 56.53 | 944,089 | +0.69(+1.24%) |
Apr 25, 2017 | 56.21 | 56.48 | 55.00 | 55.84 | 583,430 | -0.15(-0.27%) |
Apr 24, 2017 | 55.74 | 56.30 | 55.50 | 55.99 | 737,131 | +1.27(+2.32%) |
Apr 21, 2017 | 54.41 | 54.87 | 54.12 | 54.72 | 696,751 | +0.52(+0.96%) |
Apr 20, 2017 | 53.39 | 54.33 | 53.24 | 54.20 | 637,699 | +1.12(+2.10%) |
Apr 19, 2017 | 53.24 | 53.60 | 52.98 | 53.08 | 452,985 | +0.08(+0.15%) |
Apr 18, 2017 | 53.10 | 53.21 | 52.75 | 53.00 | 463,192 | -0.34(-0.63%) |
Apr 17, 2017 | 52.71 | 53.40 | 52.44 | 53.34 | 692,451 | +1.04(+2.00%) |
Apr 13, 2017 | 53.00 | 53.39 | 52.27 | 52.30 | 938,715 | -0.95(-1.78%) |
Apr 12, 2017 | 54.39 | 54.39 | 53.14 | 53.24 | 561,844 | -1.23(-2.26%) |
Apr 11, 2017 | 54.67 | 54.81 | 53.69 | 54.48 | 581,217 | -0.33(-0.60%) |
Apr 10, 2017 | 54.20 | 55.24 | 54.20 | 54.81 | 767,406 | +0.80(+1.48%) |
Apr 07, 2017 | 54.15 | 54.49 | 53.87 | 54.01 | 466,974 | -0.45(-0.83%) |
Apr 06, 2017 | 54.35 | 54.63 | 53.98 | 54.46 | 638,107 | +0.18(+0.32%) |
Apr 05, 2017 | 55.29 | 55.52 | 54.17 | 54.29 | 1,155,769 | -0.59(-1.08%) |
Apr 04, 2017 | 54.71 | 55.24 | 54.66 | 54.88 | 624,491 | +0.06(+0.12%) |
Apr 03, 2017 | 55.50 | 55.87 | 54.80 | 54.81 | 733,951 | -0.71(-1.27%) |
Mar 31, 2017 | 55.58 | 55.94 | 55.44 | 55.52 | 516,641 | -0.21(-0.37%) |
Mar 30, 2017 | 55.52 | 55.87 | 55.34 | 55.73 | 433,526 | +0.30(+0.55%) |
Mar 29, 2017 | 55.77 | 55.77 | 54.66 | 55.42 | 643,506 | -0.38(-0.69%) |
Mar 28, 2017 | 54.70 | 56.28 | 54.49 | 55.81 | 813,106 | +0.95(+1.74%) |
Mar 27, 2017 | 54.39 | 54.96 | 53.81 | 54.85 | 687,162 | -0.12(-0.22%) |
Mar 24, 2017 | 55.37 | 55.70 | 54.49 | 54.98 | 490,692 | -0.36(-0.64%) |
Mar 23, 2017 | 55.22 | 55.98 | 54.89 | 55.33 | 816,206 | +0.19(+0.35%) |
Mar 22, 2017 | 54.92 | 55.44 | 54.49 | 55.14 | 967,250 | +0.06(+0.11%) |
Mar 21, 2017 | 56.28 | 56.35 | 54.52 | 55.08 | 704,334 | -1.04(-1.85%) |
Mar 20, 2017 | 56.64 | 56.75 | 56.05 | 56.12 | 660,106 | -0.56(-0.98%) |
Mar 17, 2017 | 56.96 | 57.07 | 56.35 | 56.68 | 1,222,722 | -0.30(-0.52%) |
Mar 16, 2017 | 57.62 | 57.62 | 56.80 | 56.98 | 544,944 | -0.35(-0.61%) |
Mar 15, 2017 | 57.20 | 57.51 | 56.92 | 57.33 | 1,000,819 | +0.30(+0.52%) |
Mar 14, 2017 | 57.58 | 57.83 | 56.62 | 57.03 | 612,533 | -0.92(-1.59%) |
Mar 13, 2017 | 58.14 | 58.14 | 57.85 | 57.95 | 369,857 | -0.09(-0.16%) |
Mar 10, 2017 | 57.91 | 58.16 | 57.39 | 58.04 | 569,412 | +0.56(+0.97%) |
Mar 09, 2017 | 58.17 | 58.40 | 57.25 | 57.48 | 444,895 | -0.69(-1.19%) |
Mar 08, 2017 | 58.67 | 58.67 | 58.05 | 58.18 | 444,931 | -0.25(-0.43%) |
Mar 07, 2017 | 58.97 | 59.02 | 58.40 | 58.43 | 437,263 | -0.53(-0.89%) |
Mar 06, 2017 | 58.89 | 59.35 | 58.66 | 58.95 | 783,507 | -0.29(-0.49%) |
Mar 03, 2017 | 59.86 | 59.86 | 58.84 | 59.25 | 939,180 | -0.53(-0.89%) |
Mar 02, 2017 | 61.38 | 61.38 | 59.51 | 59.78 | 687,805 | -1.51(-2.47%) |
Mar 01, 2017 | 59.96 | 61.56 | 59.46 | 61.29 | 762,677 | +1.81(+3.05%) |
Feb 28, 2017 | 59.98 | 59.98 | 59.43 | 59.48 | 639,790 | -0.45(-0.75%) |
Feb 27, 2017 | 59.47 | 59.94 | 59.28 | 59.92 | 746,115 | +0.47(+0.78%) |
Feb 24, 2017 | 58.54 | 59.46 | 58.39 | 59.46 | 501,943 | +0.66(+1.12%) |
Feb 23, 2017 | 59.48 | 59.57 | 58.44 | 58.79 | 484,574 | -0.63(-1.06%) |
Feb 22, 2017 | 59.89 | 60.19 | 59.11 | 59.42 | 477,491 | -0.36(-0.60%) |
Feb 21, 2017 | 60.09 | 60.19 | 59.62 | 59.78 | 452,434 | -0.08(-0.14%) |
Feb 17, 2017 | 59.86 | 59.86 | 59.86 | 0 | -0.05(-0.08%) | |
Feb 16, 2017 | 60.18 | 60.60 | 59.42 | 59.91 | 533,994 | -0.16(-0.26%) |
Feb 15, 2017 | 59.46 | 60.36 | 59.46 | 60.06 | 574,777 | +0.53(+0.89%) |
Feb 14, 2017 | 59.77 | 60.03 | 59.24 | 59.53 | 592,304 | -0.48(-0.80%) |
Feb 13, 2017 | 60.19 | 60.38 | 59.72 | 60.01 | 774,145 | +0.19(+0.31%) |
Feb 10, 2017 | 58.92 | 59.95 | 58.82 | 59.83 | 665,408 | +1.09(+1.85%) |
Feb 09, 2017 | 57.85 | 59.36 | 57.68 | 58.74 | 769,376 | +1.10(+1.91%) |
Feb 08, 2017 | 57.03 | 57.85 | 56.34 | 57.63 | 890,457 | +0.62(+1.09%) |
Feb 07, 2017 | 58.12 | 58.22 | 56.67 | 57.01 | 880,529 | -0.97(-1.67%) |
Feb 06, 2017 | 57.76 | 58.35 | 57.69 | 57.98 | 964,078 | +0.22(+0.38%) |
Feb 03, 2017 | 56.66 | 57.76 | 56.23 | 57.76 | 917,800 | +1.65(+2.95%) |
Feb 02, 2017 | 55.85 | 58.55 | 53.79 | 56.10 | 1,790,005 | -0.76(-1.33%) |
Feb 01, 2017 | 57.62 | 58.14 | 56.19 | 56.86 | 1,268,715 | -0.36(-0.62%) |
Jan 31, 2017 | 57.80 | 57.84 | 56.66 | 57.22 | 951,018 | -0.78(-1.35%) |
Jan 30, 2017 | 58.39 | 58.48 | 57.21 | 58.00 | 571,803 | -0.68(-1.16%) |
Jan 27, 2017 | 58.41 | 58.76 | 57.85 | 58.68 | 398,017 | +0.25(+0.43%) |
Jan 26, 2017 | 58.89 | 58.89 | 57.98 | 58.43 | 642,654 | -0.76(-1.29%) |
Jan 25, 2017 | 57.74 | 59.48 | 57.74 | 59.20 | 891,606 | +1.54(+2.66%) |
Jan 24, 2017 | 56.77 | 57.73 | 56.49 | 57.66 | 522,585 | +1.10(+1.94%) |
Jan 23, 2017 | 56.78 | 56.83 | 56.14 | 56.56 | 320,434 | -0.19(-0.33%) |
Jan 20, 2017 | 56.37 | 56.80 | 56.23 | 56.75 | 607,670 | +0.45(+0.79%) |
Jan 19, 2017 | 57.21 | 57.44 | 56.02 | 56.31 | 527,807 | -0.71(-1.25%) |
Jan 18, 2017 | 56.31 | 57.10 | 55.78 | 57.02 | 627,162 | +0.93(+1.66%) |
Jan 17, 2017 | 56.87 | 56.99 | 55.88 | 56.09 | 425,657 | -1.10(-1.93%) |
Jan 13, 2017 | 57.19 | 57.19 | 57.19 | 0 | +0.80(+1.41%) | |
Jan 12, 2017 | 56.31 | 56.43 | 55.50 | 56.39 | 413,363 | -0.05(-0.09%) |
Jan 11, 2017 | 56.44 | 56.84 | 56.14 | 56.44 | 728,761 | +0.25(+0.45%) |
Jan 10, 2017 | 55.44 | 56.53 | 55.32 | 56.19 | 662,263 | +0.69(+1.24%) |
Jan 09, 2017 | 55.77 | 55.86 | 55.01 | 55.50 | 510,449 | -0.30(-0.55%) |
Jan 06, 2017 | 55.82 | 56.57 | 55.71 | 55.81 | 843,129 | -0.01(-0.01%) |
Jan 05, 2017 | 56.32 | 56.88 | 55.61 | 55.81 | 625,402 | -0.67(-1.18%) |
Jan 04, 2017 | 56.35 | 57.04 | 56.35 | 56.48 | 919,289 | +0.23(+0.41%) |
Jan 03, 2017 | 56.17 | 56.94 | 55.65 | 56.25 | 610,529 | +0.64(+1.15%) |
Dec 30, 2016 | 55.61 | 55.61 | 55.61 | 0 | -0.29(-0.51%) | |
Dec 29, 2016 | 55.46 | 55.94 | 55.46 | 55.89 | 413,933 | +0.36(+0.64%) |
Dec 28, 2016 | 56.54 | 56.58 | 55.29 | 55.53 | 509,585 | -0.99(-1.74%) |
Dec 27, 2016 | 56.52 | 56.88 | 55.59 | 56.52 | 333,422 | +0.21(+0.37%) |
Dec 23, 2016 | 56.31 | 56.31 | 56.31 | 0 | -0.03(-0.06%) | |
Dec 22, 2016 | 56.68 | 56.90 | 55.75 | 56.34 | 516,421 | -0.42(-0.74%) |
Dec 21, 2016 | 57.21 | 57.21 | 56.72 | 56.77 | 437,641 | -0.64(-1.12%) |
Dec 20, 2016 | 56.77 | 57.67 | 56.77 | 57.41 | 645,160 | +0.59(+1.04%) |
Dec 19, 2016 | 56.57 | 57.15 | 56.48 | 56.82 | 536,531 | +0.08(+0.15%) |
Dec 16, 2016 | 56.95 | 57.09 | 56.27 | 56.73 | 1,594,666 | -0.17(-0.30%) |
Dec 15, 2016 | 56.94 | 57.39 | 56.16 | 56.90 | 701,178 | +0.28(+0.49%) |
Dec 14, 2016 | 57.04 | 57.49 | 56.43 | 56.62 | 631,456 | -0.31(-0.55%) |
Dec 13, 2016 | 57.62 | 57.76 | 56.34 | 56.93 | 973,311 | -0.56(-0.97%) |
Dec 12, 2016 | 57.45 | 58.37 | 57.15 | 57.49 | 744,095 | -0.28(-0.48%) |
Dec 09, 2016 | 59.43 | 59.43 | 57.48 | 57.77 | 1,175,154 | -1.52(-2.56%) |
Dec 08, 2016 | 59.23 | 59.35 | 58.50 | 59.29 | 753,569 | +0.26(+0.44%) |
Dec 07, 2016 | 57.55 | 59.28 | 57.25 | 59.03 | 934,438 | +1.41(+2.45%) |
Dec 06, 2016 | 57.19 | 57.73 | 56.73 | 57.62 | 652,116 | +0.60(+1.06%) |
Dec 05, 2016 | 57.38 | 58.05 | 56.73 | 57.01 | 875,948 | -0.12(-0.20%) |
Dec 02, 2016 | 57.95 | 58.46 | 56.91 | 57.13 | 1,553,710 | -0.79(-1.37%) |
Dec 01, 2016 | 56.84 | 57.96 | 56.20 | 57.92 | 1,420,587 | +1.34(+2.36%) |
Nov 30, 2016 | 56.38 | 56.95 | 56.32 | 56.58 | 954,458 | +0.48(+0.86%) |
Nov 29, 2016 | 56.51 | 56.90 | 56.06 | 56.10 | 938,453 | -0.29(-0.52%) |
Nov 28, 2016 | 57.38 | 57.59 | 56.32 | 56.40 | 1,130,194 | -1.35(-2.33%) |
Nov 25, 2016 | 57.45 | 57.75 | 56.31 | 57.74 | 316,159 | +0.56(+0.97%) |
Nov 23, 2016 | 57.19 | 57.19 | 57.19 | 0 | +1.02(+1.82%) | |
Nov 22, 2016 | 56.39 | 56.39 | 55.56 | 56.16 | 952,681 | +0.01(+0.01%) |
Nov 21, 2016 | 56.10 | 56.62 | 55.79 | 56.16 | 1,005,243 | +0.28(+0.50%) |
Nov 18, 2016 | 56.38 | 56.54 | 55.45 | 55.88 | 1,100,744 | -0.39(-0.69%) |
Nov 17, 2016 | 55.77 | 56.38 | 55.43 | 56.27 | 728,778 | +0.68(+1.22%) |
Nov 16, 2016 | 55.13 | 55.66 | 55.04 | 55.59 | 1,102,238 | +0.36(+0.65%) |
Nov 15, 2016 | 55.07 | 55.51 | 54.28 | 55.23 | 1,035,645 | +0.36(+0.65%) |
Nov 14, 2016 | 53.73 | 55.26 | 53.21 | 54.87 | 2,206,896 | +1.67(+3.13%) |
Nov 11, 2016 | 52.04 | 53.53 | 51.43 | 53.21 | 2,038,122 | +0.74(+1.41%) |
Nov 10, 2016 | 50.68 | 52.97 | 50.63 | 52.47 | 1,964,506 | +2.34(+4.67%) |
Nov 09, 2016 | 48.51 | 50.15 | 47.32 | 50.13 | 1,921,005 | +1.35(+2.78%) |
Nov 08, 2016 | 48.52 | 49.07 | 48.17 | 48.77 | 1,181,778 | +0.32(+0.67%) |
Nov 07, 2016 | 48.19 | 48.46 | 47.97 | 48.45 | 951,448 | +1.11(+2.36%) |
Nov 04, 2016 | 47.61 | 48.00 | 47.31 | 47.34 | 797,224 | -0.32(-0.67%) |
Nov 03, 2016 | 47.85 | 48.00 | 47.58 | 47.65 | 859,020 | +0.03(+0.07%) |
Nov 02, 2016 | 48.38 | 48.43 | 47.61 | 47.62 | 1,082,464 | -0.28(-0.58%) |
Nov 01, 2016 | 48.61 | 48.88 | 47.87 | 47.90 | 1,378,449 | -0.51(-1.04%) |
Oct 31, 2016 | 49.05 | 49.41 | 48.40 | 48.40 | 1,541,256 | -0.35(-0.72%) |
Oct 28, 2016 | 49.09 | 49.72 | 48.46 | 48.75 | 2,089,850 | -0.94(-1.89%) |
Oct 27, 2016 | 48.40 | 49.99 | 48.34 | 49.69 | 2,311,701 | +1.95(+4.09%) |
Oct 26, 2016 | 46.34 | 47.92 | 46.33 | 47.74 | 2,206,760 | +1.58(+3.41%) |
Oct 25, 2016 | 46.16 | 46.31 | 45.77 | 46.17 | 688,498 | +0.14(+0.31%) |
Oct 24, 2016 | 45.70 | 46.07 | 45.68 | 46.03 | 590,152 | +0.60(+1.31%) |
Oct 21, 2016 | 44.99 | 45.47 | 44.61 | 45.43 | 737,382 | +0.23(+0.52%) |
Oct 20, 2016 | 45.40 | 45.77 | 45.09 | 45.20 | 1,076,425 | -0.34(-0.74%) |
Oct 19, 2016 | 45.36 | 45.67 | 45.22 | 45.53 | 562,808 | +0.16(+0.34%) |
Oct 18, 2016 | 45.60 | 45.69 | 45.10 | 45.38 | 581,620 | +0.15(+0.33%) |
Oct 17, 2016 | 44.89 | 45.28 | 44.68 | 45.23 | 784,011 | +0.15(+0.33%) |
Oct 14, 2016 | 45.52 | 45.53 | 44.83 | 45.08 | 1,044,731 | -0.11(-0.24%) |
Oct 13, 2016 | 45.48 | 45.48 | 44.88 | 45.19 | 682,592 | -0.75(-1.62%) |
Oct 12, 2016 | 46.12 | 46.12 | 45.56 | 45.94 | 691,881 | -0.11(-0.24%) |
Oct 11, 2016 | 46.21 | 46.39 | 45.86 | 46.05 | 1,219,533 | -0.36(-0.78%) |
Oct 10, 2016 | 46.11 | 46.46 | 45.90 | 46.41 | 749,091 | +0.65(+1.42%) |
Oct 07, 2016 | 45.66 | 45.92 | 45.02 | 45.76 | 994,485 | +0.02(+0.04%) |
Oct 06, 2016 | 45.32 | 45.84 | 45.16 | 45.74 | 608,645 | +0.25(+0.56%) |
Oct 05, 2016 | 45.03 | 45.52 | 44.76 | 45.49 | 641,676 | +0.68(+1.52%) |
Oct 04, 2016 | 44.82 | 45.12 | 44.52 | 44.81 | 630,958 | +0.05(+0.12%) |
Oct 03, 2016 | 44.52 | 44.88 | 44.21 | 44.76 | 683,932 | +0.29(+0.64%) |
Sep 30, 2016 | 43.93 | 44.70 | 43.82 | 44.47 | 1,044,470 | +0.84(+1.92%) |
Sep 29, 2016 | 43.54 | 44.06 | 43.22 | 43.63 | 446,048 | +0.03(+0.06%) |
Sep 28, 2016 | 43.52 | 43.64 | 43.10 | 43.61 | 438,911 | +0.19(+0.45%) |
Sep 27, 2016 | 43.53 | 43.65 | 43.15 | 43.41 | 557,967 | -0.12(-0.28%) |
Sep 26, 2016 | 43.14 | 43.77 | 42.99 | 43.54 | 647,543 | +0.11(+0.25%) |
Sep 23, 2016 | 43.80 | 43.83 | 43.19 | 43.43 | 792,475 | -0.46(-1.05%) |
Sep 22, 2016 | 44.55 | 44.55 | 43.76 | 43.89 | 1,262,353 | -0.31(-0.70%) |
Sep 21, 2016 | 44.09 | 44.40 | 43.63 | 44.20 | 593,368 | +0.35(+0.80%) |
Sep 20, 2016 | 44.46 | 44.96 | 43.68 | 43.85 | 910,211 | -0.92(-2.06%) |
Sep 19, 2016 | 44.74 | 45.19 | 44.68 | 44.77 | 735,381 | +0.23(+0.52%) |
Sep 16, 2016 | 44.54 | 44.96 | 44.36 | 44.54 | 1,537,957 | -0.16(-0.36%) |
Sep 15, 2016 | 43.80 | 44.83 | 43.72 | 44.70 | 571,597 | +0.82(+1.88%) |
Sep 14, 2016 | 43.72 | 44.00 | 43.47 | 43.87 | 534,355 | +0.21(+0.49%) |
Sep 13, 2016 | 44.27 | 44.33 | 43.47 | 43.66 | 495,632 | -0.88(-1.98%) |
Sep 12, 2016 | 43.36 | 44.63 | 43.36 | 44.54 | 651,107 | +0.88(+2.02%) |
Sep 09, 2016 | 45.26 | 45.38 | 43.65 | 43.66 | 939,500 | -1.81(-3.99%) |
Sep 08, 2016 | 45.63 | 45.69 | 45.37 | 45.47 | 689,669 | -0.27(-0.58%) |
Sep 07, 2016 | 45.31 | 45.79 | 44.86 | 45.74 | 679,279 | +0.31(+0.69%) |
Sep 06, 2016 | 45.86 | 46.08 | 45.24 | 45.43 | 794,974 | -0.53(-1.14%) |
Sep 02, 2016 | 46.06 | 45.95 | 45.95 | 45.95 | 886,200 | -0.10(-0.23%) |