Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 70.72 | 71.71 | 70.72 | 71.49 | 897,501 | +0.88(+1.25%) |
Sep 28, 2017 | 70.55 | 70.85 | 70.28 | 70.61 | 586,434 | -0.06(-0.08%) |
Sep 27, 2017 | 70.12 | 70.97 | 69.79 | 70.66 | 749,074 | +0.84(+1.20%) |
Sep 26, 2017 | 69.33 | 69.99 | 69.14 | 69.83 | 522,427 | +0.49(+0.71%) |
Sep 25, 2017 | 69.44 | 68.58 | 69.33 | 752,839 | +0.64(+0.94%) | |
Sep 22, 2017 | 67.82 | 68.73 | 67.69 | 68.69 | 647,729 | +0.92(+1.35%) |
Sep 21, 2017 | 67.37 | 67.98 | 67.20 | 67.77 | 595,494 | +0.31(+0.46%) |
Sep 20, 2017 | 66.64 | 68.35 | 66.64 | 67.46 | 928,898 | +0.95(+1.43%) |
Sep 19, 2017 | 66.21 | 66.81 | 65.92 | 66.51 | 820,200 | +0.63(+0.96%) |
Sep 18, 2017 | 65.37 | 66.11 | 65.32 | 65.89 | 637,852 | +0.75(+1.15%) |
Sep 15, 2017 | 64.60 | 65.40 | 64.60 | 65.14 | 1,087,899 | +0.23(+0.35%) |
Sep 14, 2017 | 65.52 | 65.52 | 64.72 | 64.91 | 626,122 | -0.42(-0.64%) |
Sep 13, 2017 | 66.14 | 66.14 | 65.03 | 65.33 | 550,865 | -0.78(-1.18%) |
Sep 12, 2017 | 66.50 | 65.83 | 66.11 | 644,833 | -0.10(-0.15%) | |
Sep 11, 2017 | 66.23 | 66.54 | 65.89 | 66.20 | 551,336 | +0.03(+0.04%) |
Sep 08, 2017 | 65.07 | 66.46 | 64.53 | 66.18 | 666,558 | +1.11(+1.71%) |
Sep 07, 2017 | 65.14 | 65.52 | 64.75 | 65.07 | 443,695 | +0.07(+0.11%) |
Sep 06, 2017 | 65.22 | 65.64 | 64.57 | 65.00 | 582,306 | -0.08(-0.13%) |
Sep 05, 2017 | 64.72 | 65.29 | 64.48 | 65.08 | 678,521 | +0.03(+0.04%) |
Sep 01, 2017 | 65.03 | 65.40 | 64.54 | 65.05 | 555,834 | +0.26(+0.40%) |
Aug 31, 2017 | 65.17 | 65.17 | 64.15 | 64.79 | 775,103 | -0.16(-0.24%) |
Aug 30, 2017 | 64.43 | 65.48 | 64.30 | 64.95 | 1,071,381 | +0.64(+1.00%) |
Aug 29, 2017 | 62.85 | 64.53 | 62.48 | 64.31 | 905,647 | +1.25(+1.99%) |
Aug 28, 2017 | 62.19 | 63.11 | 61.88 | 63.06 | 759,322 | +1.17(+1.89%) |
Aug 25, 2017 | 61.03 | 62.32 | 60.95 | 61.89 | 520,744 | +1.19(+1.96%) |
Aug 24, 2017 | 61.12 | 61.29 | 60.51 | 60.70 | 507,765 | -0.11(-0.18%) |
Aug 23, 2017 | 61.41 | 61.43 | 60.80 | 60.81 | 499,119 | -0.84(-1.37%) |
Aug 22, 2017 | 60.92 | 61.79 | 60.71 | 61.66 | 618,951 | +0.80(+1.32%) |
Aug 21, 2017 | 61.42 | 61.66 | 60.52 | 60.85 | 888,276 | -0.63(-1.02%) |
Aug 18, 2017 | 61.88 | 61.97 | 61.43 | 61.48 | 498,727 | -0.42(-0.67%) |
Aug 17, 2017 | 62.59 | 62.76 | 61.85 | 61.90 | 561,778 | -0.94(-1.50%) |
Aug 16, 2017 | 63.53 | 64.44 | 62.79 | 62.84 | 903,428 | -0.47(-0.74%) |
Aug 15, 2017 | 63.41 | 63.97 | 63.26 | 63.30 | 447,265 | -0.09(-0.14%) |
Aug 14, 2017 | 62.89 | 63.74 | 62.75 | 63.39 | 447,310 | +0.95(+1.52%) |
Aug 11, 2017 | 61.93 | 62.73 | 61.78 | 62.45 | 583,793 | +0.65(+1.05%) |
Aug 10, 2017 | 62.56 | 63.01 | 61.71 | 61.80 | 475,687 | -1.15(-1.83%) |
Aug 09, 2017 | 62.52 | 63.02 | 61.93 | 62.95 | 370,645 | +0.20(+0.32%) |
Aug 08, 2017 | 62.57 | 63.39 | 62.17 | 62.75 | 722,071 | +0.23(+0.36%) |
Aug 07, 2017 | 62.38 | 62.65 | 61.65 | 62.52 | 450,560 | +0.12(+0.19%) |
Aug 04, 2017 | 62.81 | 61.51 | 62.41 | 753,638 | +1.06(+1.72%) | |
Aug 03, 2017 | 61.21 | 61.71 | 60.96 | 61.35 | 409,147 | +0.20(+0.33%) |
Aug 02, 2017 | 61.27 | 61.59 | 60.62 | 61.15 | 528,217 | -0.10(-0.17%) |
Aug 01, 2017 | 62.43 | 62.43 | 60.79 | 61.25 | 683,703 | -0.95(-1.53%) |
Jul 31, 2017 | 63.59 | 61.67 | 62.21 | 788,640 | -1.39(-2.18%) | |
Jul 28, 2017 | 62.54 | 63.82 | 62.54 | 63.59 | 790,285 | +1.07(+1.71%) |
Jul 27, 2017 | 66.51 | 67.14 | 62.09 | 62.52 | 1,190,156 | -2.59(-3.98%) |
Jul 26, 2017 | 64.86 | 65.27 | 64.77 | 65.12 | 1,206,425 | +0.31(+0.48%) |
Jul 25, 2017 | 64.57 | 65.32 | 64.40 | 64.81 | 1,820,539 | +0.83(+1.30%) |
Jul 24, 2017 | 63.26 | 64.31 | 63.15 | 63.98 | 805,046 | +0.77(+1.22%) |
Jul 21, 2017 | 62.80 | 63.37 | 62.52 | 63.21 | 723,443 | +0.20(+0.32%) |
Jul 20, 2017 | 63.65 | 62.97 | 63.00 | 752,636 | -0.64(-1.01%) | |
Jul 19, 2017 | 63.75 | 63.87 | 63.17 | 63.65 | 303,975 | -0.12(-0.18%) |
Jul 18, 2017 | 64.30 | 64.38 | 63.71 | 63.76 | 443,508 | -0.69(-1.07%) |
Jul 17, 2017 | 64.63 | 65.25 | 64.25 | 64.45 | 404,300 | -0.40(-0.62%) |
Jul 14, 2017 | 64.47 | 65.11 | 64.39 | 64.85 | 402,228 | +0.49(+0.76%) |
Jul 13, 2017 | 64.45 | 64.52 | 63.65 | 64.37 | 480,588 | +0.14(+0.22%) |
Jul 12, 2017 | 63.57 | 64.40 | 63.57 | 64.22 | 410,476 | +0.93(+1.48%) |
Jul 11, 2017 | 63.65 | 63.80 | 62.95 | 63.29 | 489,301 | -0.37(-0.58%) |
Jul 10, 2017 | 63.58 | 64.24 | 63.52 | 63.66 | 707,137 | +0.20(+0.32%) |
Jul 07, 2017 | 62.84 | 63.61 | 61.79 | 63.46 | 730,841 | +0.63(+1.00%) |
Jul 06, 2017 | 63.11 | 63.48 | 62.60 | 62.83 | 675,590 | -0.48(-0.76%) |
Jul 05, 2017 | 62.78 | 63.70 | 62.26 | 63.31 | 714,071 | +0.53(+0.84%) |
Jul 03, 2017 | 62.06 | 63.11 | 61.91 | 62.78 | 293,244 | +1.01(+1.64%) |
Jun 30, 2017 | 61.81 | 62.05 | 60.58 | 61.77 | 605,699 | +0.15(+0.24%) |
Jun 29, 2017 | 62.28 | 62.49 | 61.07 | 61.62 | 801,227 | -0.47(-0.76%) |
Jun 28, 2017 | 60.63 | 62.19 | 60.63 | 62.10 | 858,935 | +1.87(+3.10%) |
Jun 27, 2017 | 59.90 | 60.81 | 59.76 | 60.23 | 577,112 | +0.25(+0.42%) |
Jun 26, 2017 | 59.91 | 60.24 | 59.77 | 59.98 | 377,785 | +0.21(+0.36%) |
Jun 23, 2017 | 59.98 | 59.76 | 1,283,351 | +0.45(+0.77%) | ||
Jun 22, 2017 | 59.77 | 60.09 | 58.78 | 59.31 | 551,314 | -0.46(-0.77%) |
Jun 21, 2017 | 60.33 | 60.57 | 59.58 | 59.77 | 476,165 | -0.34(-0.56%) |
Jun 20, 2017 | 61.43 | 61.43 | 59.98 | 60.10 | 496,111 | -1.45(-2.36%) |
Jun 19, 2017 | 61.78 | 61.84 | 60.93 | 61.56 | 578,210 | +0.14(+0.22%) |
Jun 16, 2017 | 61.11 | 61.48 | 60.82 | 61.42 | 1,081,570 | +0.31(+0.51%) |
Jun 15, 2017 | 60.50 | 61.12 | 60.15 | 61.11 | 534,235 | +0.03(+0.04%) |
Jun 14, 2017 | 61.95 | 61.95 | 60.51 | 61.08 | 630,325 | -0.83(-1.34%) |
Jun 13, 2017 | 61.70 | 62.56 | 61.60 | 61.91 | 661,947 | +0.36(+0.58%) |
Jun 12, 2017 | 60.92 | 62.01 | 60.92 | 61.56 | 718,261 | +0.66(+1.09%) |
Jun 09, 2017 | 61.02 | 61.18 | 60.07 | 60.90 | 619,725 | +0.09(+0.15%) |
Jun 08, 2017 | 60.81 | 61.51 | 60.63 | 60.81 | 629,157 | +0.12(+0.19%) |
Jun 07, 2017 | 59.69 | 60.80 | 59.65 | 60.69 | 891,822 | +1.07(+1.80%) |
Jun 06, 2017 | 60.53 | 60.53 | 58.72 | 59.62 | 685,834 | +0.35(+0.59%) |
Jun 05, 2017 | 59.09 | 59.47 | 58.57 | 59.27 | 664,415 | +0.71(+1.22%) |
Jun 02, 2017 | 58.37 | 59.35 | 58.26 | 58.55 | 489,540 | +0.25(+0.42%) |
Jun 01, 2017 | 58.00 | 58.31 | 57.61 | 58.31 | 516,182 | +0.44(+0.76%) |
May 31, 2017 | 58.31 | 58.31 | 57.52 | 57.87 | 703,744 | -0.12(-0.20%) |
May 30, 2017 | 57.66 | 58.30 | 57.32 | 57.98 | 543,532 | +0.28(+0.49%) |
May 26, 2017 | 58.12 | 58.19 | 57.51 | 57.70 | 429,677 | -0.45(-0.77%) |
May 25, 2017 | 57.82 | 58.28 | 57.56 | 58.15 | 834,134 | +0.51(+0.89%) |
May 24, 2017 | 57.13 | 57.96 | 56.84 | 57.63 | 776,998 | +0.75(+1.31%) |
May 23, 2017 | 56.54 | 57.01 | 55.90 | 56.89 | 599,827 | +0.66(+1.18%) |
May 22, 2017 | 56.28 | 56.44 | 55.49 | 56.23 | 600,563 | +0.52(+0.93%) |
May 19, 2017 | 55.31 | 56.25 | 54.98 | 55.71 | 1,103,524 | +0.52(+0.95%) |
May 18, 2017 | 53.77 | 55.89 | 53.61 | 55.19 | 752,599 | +1.18(+2.18%) |
May 17, 2017 | 54.52 | 54.94 | 53.45 | 54.01 | 1,474,620 | -1.26(-2.27%) |
May 16, 2017 | 54.67 | 55.31 | 54.52 | 55.26 | 457,485 | +0.51(+0.93%) |
May 15, 2017 | 54.49 | 55.06 | 54.49 | 54.75 | 403,402 | +0.34(+0.62%) |
May 12, 2017 | 54.18 | 54.64 | 53.93 | 54.41 | 779,501 | -0.01(-0.01%) |
May 11, 2017 | 54.78 | 54.82 | 54.02 | 54.42 | 393,184 | -0.57(-1.04%) |
May 10, 2017 | 55.04 | 55.19 | 54.55 | 54.99 | 541,735 | -0.17(-0.32%) |
May 09, 2017 | 55.48 | 55.73 | 55.02 | 55.17 | 558,766 | -0.16(-0.29%) |
May 08, 2017 | 55.91 | 55.99 | 55.22 | 55.33 | 572,735 | -0.67(-1.19%) |
May 05, 2017 | 56.73 | 56.73 | 55.76 | 56.00 | 675,309 | -0.52(-0.93%) |
May 04, 2017 | 57.00 | 57.39 | 56.27 | 56.52 | 460,600 | -0.32(-0.56%) |
May 03, 2017 | 57.11 | 57.14 | 56.40 | 56.84 | 396,086 | -0.40(-0.69%) |
May 02, 2017 | 57.16 | 57.41 | 56.48 | 57.23 | 414,650 | +0.07(+0.12%) |
May 01, 2017 | 57.71 | 57.71 | 57.05 | 57.16 | 592,163 | -0.19(-0.33%) |
Apr 28, 2017 | 58.35 | 58.79 | 57.34 | 57.35 | 679,458 | -1.10(-1.88%) |
Apr 27, 2017 | 58.17 | 59.01 | 57.37 | 58.45 | 1,100,589 | +2.00(+3.55%) |
Apr 26, 2017 | 55.83 | 56.58 | 55.46 | 56.45 | 945,509 | +0.69(+1.24%) |
Apr 25, 2017 | 56.13 | 56.39 | 54.92 | 55.76 | 584,308 | -0.15(-0.27%) |
Apr 24, 2017 | 55.66 | 56.22 | 55.41 | 55.90 | 738,240 | +1.27(+2.32%) |
Apr 21, 2017 | 54.33 | 54.78 | 54.04 | 54.63 | 697,800 | +0.52(+0.96%) |
Apr 20, 2017 | 53.31 | 54.25 | 53.16 | 54.12 | 638,658 | +1.11(+2.10%) |
Apr 19, 2017 | 53.16 | 53.52 | 52.91 | 53.00 | 453,667 | +0.08(+0.15%) |
Apr 18, 2017 | 53.02 | 53.13 | 52.67 | 52.92 | 463,889 | -0.34(-0.63%) |
Apr 17, 2017 | 52.63 | 53.32 | 52.36 | 53.26 | 693,493 | +1.04(+2.00%) |
Apr 13, 2017 | 52.92 | 53.31 | 52.19 | 52.22 | 940,127 | -0.95(-1.78%) |
Apr 12, 2017 | 54.31 | 54.31 | 53.06 | 53.16 | 562,690 | -1.23(-2.26%) |
Apr 11, 2017 | 54.58 | 54.73 | 53.61 | 54.40 | 582,092 | -0.33(-0.60%) |
Apr 10, 2017 | 54.12 | 55.15 | 54.12 | 54.73 | 768,561 | +0.80(+1.48%) |
Apr 07, 2017 | 54.06 | 54.41 | 53.79 | 53.93 | 467,677 | -0.45(-0.83%) |
Apr 06, 2017 | 54.27 | 54.54 | 53.90 | 54.38 | 639,067 | +0.17(+0.32%) |
Apr 05, 2017 | 55.21 | 55.43 | 54.09 | 54.21 | 1,157,508 | -0.59(-1.08%) |
Apr 04, 2017 | 54.63 | 55.16 | 54.58 | 54.80 | 625,430 | +0.06(+0.12%) |
Apr 03, 2017 | 55.42 | 55.78 | 54.71 | 54.73 | 735,056 | -0.71(-1.27%) |
Mar 31, 2017 | 55.50 | 55.85 | 55.35 | 55.44 | 517,418 | -0.21(-0.37%) |
Mar 30, 2017 | 55.43 | 55.78 | 55.25 | 55.65 | 434,178 | +0.30(+0.55%) |
Mar 29, 2017 | 55.68 | 55.68 | 54.58 | 55.34 | 644,474 | -0.38(-0.69%) |
Mar 28, 2017 | 54.62 | 56.19 | 54.41 | 55.72 | 814,329 | +0.95(+1.74%) |
Mar 27, 2017 | 54.30 | 54.87 | 53.73 | 54.77 | 688,196 | -0.12(-0.22%) |
Mar 24, 2017 | 55.29 | 55.62 | 54.41 | 54.89 | 491,430 | -0.36(-0.64%) |
Mar 23, 2017 | 55.13 | 55.90 | 54.80 | 55.25 | 817,435 | +0.19(+0.35%) |
Mar 22, 2017 | 54.84 | 55.35 | 54.41 | 55.06 | 968,705 | +0.06(+0.11%) |
Mar 21, 2017 | 56.20 | 56.26 | 54.43 | 55.00 | 705,394 | -1.04(-1.85%) |
Mar 20, 2017 | 56.56 | 56.67 | 55.96 | 56.03 | 661,100 | -0.56(-0.98%) |
Mar 17, 2017 | 56.87 | 56.99 | 56.27 | 56.59 | 1,224,562 | -0.30(-0.52%) |
Mar 16, 2017 | 57.54 | 57.54 | 56.71 | 56.89 | 545,763 | -0.35(-0.61%) |
Mar 15, 2017 | 57.11 | 57.42 | 56.84 | 57.24 | 1,002,325 | +0.30(+0.52%) |
Mar 14, 2017 | 57.49 | 57.74 | 56.54 | 56.94 | 613,454 | -0.92(-1.59%) |
Mar 13, 2017 | 58.05 | 58.05 | 57.76 | 57.86 | 370,414 | -0.09(-0.16%) |
Mar 10, 2017 | 57.82 | 58.07 | 57.30 | 57.95 | 570,268 | +0.56(+0.97%) |
Mar 09, 2017 | 58.08 | 58.31 | 57.17 | 57.40 | 445,565 | -0.69(-1.19%) |
Mar 08, 2017 | 58.58 | 58.58 | 57.97 | 58.09 | 445,600 | -0.25(-0.43%) |
Mar 07, 2017 | 58.88 | 58.93 | 58.31 | 58.34 | 437,921 | -0.52(-0.89%) |
Mar 06, 2017 | 58.80 | 59.26 | 58.57 | 58.87 | 784,686 | -0.29(-0.49%) |
Mar 03, 2017 | 59.77 | 59.77 | 58.76 | 59.16 | 940,593 | -0.53(-0.89%) |
Mar 02, 2017 | 61.29 | 61.29 | 59.42 | 59.69 | 688,840 | -1.51(-2.47%) |
Mar 01, 2017 | 59.87 | 61.46 | 59.37 | 61.20 | 763,824 | +1.81(+3.05%) |
Feb 28, 2017 | 59.89 | 59.89 | 59.34 | 59.39 | 640,753 | -0.45(-0.75%) |
Feb 27, 2017 | 59.38 | 59.85 | 59.19 | 59.83 | 747,237 | +0.47(+0.78%) |
Feb 24, 2017 | 58.45 | 59.37 | 58.30 | 59.37 | 502,699 | +0.66(+1.12%) |
Feb 23, 2017 | 59.39 | 59.48 | 58.35 | 58.71 | 485,303 | -0.63(-1.06%) |
Feb 22, 2017 | 59.80 | 60.10 | 59.02 | 59.33 | 478,210 | -0.36(-0.60%) |
Feb 21, 2017 | 60.00 | 60.10 | 59.53 | 59.69 | 453,115 | -0.08(-0.14%) |
Feb 17, 2017 | 59.77 | 59.77 | 59.77 | 0 | -0.05(-0.08%) | |
Feb 16, 2017 | 60.08 | 60.51 | 59.33 | 59.82 | 534,798 | -0.16(-0.26%) |
Feb 15, 2017 | 59.37 | 60.27 | 59.37 | 59.97 | 575,642 | +0.53(+0.89%) |
Feb 14, 2017 | 59.68 | 59.94 | 59.15 | 59.44 | 593,195 | -0.48(-0.80%) |
Feb 13, 2017 | 60.10 | 60.29 | 59.63 | 59.92 | 775,309 | +0.19(+0.31%) |
Feb 10, 2017 | 58.84 | 59.86 | 58.73 | 59.74 | 666,409 | +1.09(+1.85%) |
Feb 09, 2017 | 57.77 | 59.27 | 57.59 | 58.65 | 770,533 | +1.10(+1.91%) |
Feb 08, 2017 | 56.94 | 57.76 | 56.25 | 57.55 | 891,797 | +0.62(+1.09%) |
Feb 07, 2017 | 58.03 | 58.13 | 56.58 | 56.93 | 881,854 | -0.96(-1.67%) |
Feb 06, 2017 | 57.67 | 58.26 | 57.61 | 57.89 | 965,528 | +0.22(+0.38%) |
Feb 03, 2017 | 56.57 | 57.68 | 56.14 | 57.67 | 919,181 | +1.65(+2.95%) |
Feb 02, 2017 | 55.76 | 58.46 | 53.71 | 56.02 | 1,792,698 | -0.76(-1.33%) |
Feb 01, 2017 | 57.53 | 58.06 | 56.10 | 56.78 | 1,270,624 | -0.36(-0.62%) |
Jan 31, 2017 | 57.72 | 57.75 | 56.58 | 57.13 | 952,448 | -0.78(-1.35%) |
Jan 30, 2017 | 58.30 | 58.39 | 57.12 | 57.92 | 572,663 | -0.68(-1.16%) |
Jan 27, 2017 | 58.32 | 58.67 | 57.76 | 58.60 | 398,616 | +0.25(+0.43%) |
Jan 26, 2017 | 58.80 | 58.80 | 57.90 | 58.34 | 643,621 | -0.76(-1.29%) |
Jan 25, 2017 | 57.65 | 59.39 | 57.65 | 59.11 | 892,948 | +1.53(+2.66%) |
Jan 24, 2017 | 56.68 | 57.64 | 56.41 | 57.57 | 523,371 | +1.09(+1.94%) |
Jan 23, 2017 | 56.69 | 56.75 | 56.06 | 56.48 | 320,916 | -0.19(-0.33%) |
Jan 20, 2017 | 56.29 | 56.72 | 56.14 | 56.67 | 608,585 | +0.45(+0.79%) |
Jan 19, 2017 | 57.12 | 57.35 | 55.94 | 56.22 | 528,601 | -0.71(-1.25%) |
Jan 18, 2017 | 56.23 | 57.01 | 55.70 | 56.93 | 628,106 | +0.93(+1.66%) |
Jan 17, 2017 | 56.78 | 56.90 | 55.79 | 56.00 | 426,297 | -1.10(-1.93%) |
Jan 13, 2017 | 57.10 | 57.10 | 57.10 | 0 | +0.80(+1.41%) | |
Jan 12, 2017 | 56.23 | 56.34 | 55.41 | 56.31 | 413,985 | -0.05(-0.09%) |
Jan 11, 2017 | 56.36 | 56.76 | 56.05 | 56.36 | 729,857 | +0.25(+0.45%) |
Jan 10, 2017 | 55.35 | 56.44 | 55.24 | 56.10 | 663,260 | +0.69(+1.24%) |
Jan 09, 2017 | 55.68 | 55.78 | 54.93 | 55.42 | 511,217 | -0.30(-0.55%) |
Jan 06, 2017 | 55.74 | 56.49 | 55.63 | 55.72 | 844,398 | -0.01(-0.01%) |
Jan 05, 2017 | 56.23 | 56.79 | 55.53 | 55.73 | 626,343 | -0.67(-1.18%) |
Jan 04, 2017 | 56.27 | 56.95 | 56.27 | 56.40 | 920,672 | +0.23(+0.41%) |
Jan 03, 2017 | 56.09 | 56.86 | 55.56 | 56.16 | 611,448 | +0.64(+1.15%) |
Dec 30, 2016 | 55.52 | 55.52 | 55.52 | 0 | -0.28(-0.51%) | |
Dec 29, 2016 | 55.37 | 55.86 | 55.37 | 55.81 | 414,556 | +0.36(+0.64%) |
Dec 28, 2016 | 56.45 | 56.50 | 55.20 | 55.45 | 510,352 | -0.98(-1.74%) |
Dec 27, 2016 | 56.43 | 56.80 | 55.51 | 56.43 | 333,923 | +0.21(+0.37%) |
Dec 23, 2016 | 56.23 | 56.23 | 56.23 | 0 | -0.03(-0.06%) | |
Dec 22, 2016 | 56.60 | 56.82 | 55.66 | 56.26 | 517,198 | -0.42(-0.74%) |
Dec 21, 2016 | 57.13 | 57.13 | 56.64 | 56.68 | 438,300 | -0.64(-1.12%) |
Dec 20, 2016 | 56.69 | 57.58 | 56.69 | 57.32 | 646,130 | +0.59(+1.04%) |
Dec 19, 2016 | 56.49 | 57.06 | 56.40 | 56.73 | 537,338 | +0.08(+0.15%) |
Dec 16, 2016 | 56.87 | 57.00 | 56.18 | 56.65 | 1,597,065 | -0.17(-0.30%) |
Dec 15, 2016 | 56.86 | 57.31 | 56.07 | 56.82 | 702,233 | +0.28(+0.49%) |
Dec 14, 2016 | 56.95 | 57.40 | 56.34 | 56.54 | 632,406 | -0.31(-0.55%) |
Dec 13, 2016 | 57.53 | 57.67 | 56.25 | 56.85 | 974,776 | -0.56(-0.97%) |
Dec 12, 2016 | 57.36 | 58.28 | 57.06 | 57.41 | 745,215 | -0.28(-0.48%) |
Dec 09, 2016 | 59.34 | 59.34 | 57.39 | 57.68 | 1,176,922 | -1.51(-2.56%) |
Dec 08, 2016 | 59.14 | 59.26 | 58.41 | 59.20 | 754,703 | +0.26(+0.44%) |
Dec 07, 2016 | 57.46 | 59.19 | 57.16 | 58.94 | 935,844 | +1.41(+2.45%) |
Dec 06, 2016 | 57.11 | 57.64 | 56.64 | 57.53 | 653,097 | +0.60(+1.06%) |
Dec 05, 2016 | 57.30 | 57.96 | 56.64 | 56.93 | 877,266 | -0.12(-0.20%) |
Dec 02, 2016 | 57.86 | 58.38 | 56.83 | 57.04 | 1,556,047 | -0.79(-1.37%) |
Dec 01, 2016 | 56.75 | 57.87 | 56.11 | 57.83 | 1,422,724 | +1.33(+2.36%) |
Nov 30, 2016 | 56.30 | 56.86 | 56.24 | 56.50 | 955,894 | +0.48(+0.85%) |
Nov 29, 2016 | 56.42 | 56.82 | 55.98 | 56.02 | 939,865 | -0.29(-0.52%) |
Nov 28, 2016 | 57.30 | 57.50 | 56.23 | 56.31 | 1,131,894 | -1.35(-2.33%) |
Nov 25, 2016 | 57.37 | 57.66 | 56.22 | 57.66 | 316,635 | +0.56(+0.97%) |
Nov 23, 2016 | 57.10 | 57.10 | 57.10 | 0 | +1.02(+1.82%) | |
Nov 22, 2016 | 56.31 | 56.31 | 55.48 | 56.08 | 954,114 | +0.01(+0.01%) |
Nov 21, 2016 | 56.02 | 56.54 | 55.71 | 56.07 | 1,006,756 | +0.28(+0.50%) |
Nov 18, 2016 | 56.30 | 56.45 | 55.37 | 55.79 | 1,102,401 | -0.39(-0.69%) |
Nov 17, 2016 | 55.69 | 56.29 | 55.35 | 56.18 | 729,874 | +0.68(+1.22%) |
Nov 16, 2016 | 55.04 | 55.58 | 54.96 | 55.50 | 1,103,896 | +0.36(+0.65%) |
Nov 15, 2016 | 54.98 | 55.42 | 54.20 | 55.15 | 1,037,203 | +0.36(+0.65%) |
Nov 14, 2016 | 53.65 | 55.17 | 53.13 | 54.79 | 2,210,216 | +1.66(+3.13%) |
Nov 11, 2016 | 51.96 | 53.45 | 51.36 | 53.13 | 2,041,189 | +0.74(+1.41%) |
Nov 10, 2016 | 50.60 | 52.89 | 50.56 | 52.39 | 1,967,462 | +2.34(+4.67%) |
Nov 09, 2016 | 48.44 | 50.07 | 47.25 | 50.05 | 1,923,895 | +1.35(+2.78%) |
Nov 08, 2016 | 48.45 | 49.00 | 48.10 | 48.70 | 1,183,557 | +0.32(+0.67%) |
Nov 07, 2016 | 48.12 | 48.38 | 47.90 | 48.38 | 952,880 | +1.11(+2.36%) |
Nov 04, 2016 | 47.54 | 47.93 | 47.24 | 47.26 | 798,423 | -0.32(-0.67%) |
Nov 03, 2016 | 47.78 | 47.93 | 47.51 | 47.58 | 860,313 | +0.03(+0.07%) |
Nov 02, 2016 | 48.31 | 48.35 | 47.54 | 47.55 | 1,084,092 | -0.28(-0.58%) |
Nov 01, 2016 | 48.54 | 48.81 | 47.80 | 47.83 | 1,380,523 | -0.50(-1.04%) |
Oct 31, 2016 | 48.98 | 49.34 | 48.33 | 48.33 | 1,543,575 | -0.35(-0.72%) |
Oct 28, 2016 | 49.02 | 49.65 | 48.38 | 48.68 | 2,092,995 | -0.94(-1.89%) |
Oct 27, 2016 | 48.33 | 49.92 | 48.27 | 49.62 | 2,315,180 | +1.95(+4.09%) |
Oct 26, 2016 | 46.27 | 47.85 | 46.26 | 47.67 | 2,210,080 | +1.57(+3.41%) |
Oct 25, 2016 | 46.09 | 46.24 | 45.70 | 46.10 | 689,533 | +0.14(+0.31%) |
Oct 24, 2016 | 45.63 | 46.00 | 45.61 | 45.96 | 591,039 | +0.60(+1.31%) |
Oct 21, 2016 | 44.92 | 45.40 | 44.54 | 45.36 | 738,492 | +0.23(+0.52%) |
Oct 20, 2016 | 45.33 | 45.70 | 45.02 | 45.13 | 1,078,044 | -0.34(-0.74%) |
Oct 19, 2016 | 45.29 | 45.60 | 45.15 | 45.46 | 563,655 | +0.16(+0.34%) |
Oct 18, 2016 | 45.53 | 45.62 | 45.03 | 45.31 | 582,495 | +0.15(+0.33%) |
Oct 17, 2016 | 44.82 | 45.21 | 44.61 | 45.16 | 785,191 | +0.15(+0.33%) |
Oct 14, 2016 | 45.45 | 45.46 | 44.77 | 45.01 | 1,046,302 | -0.11(-0.24%) |
Oct 13, 2016 | 45.41 | 45.41 | 44.81 | 45.12 | 683,619 | -0.74(-1.62%) |
Oct 12, 2016 | 46.05 | 46.05 | 45.49 | 45.87 | 692,922 | -0.11(-0.24%) |
Oct 11, 2016 | 46.14 | 46.32 | 45.79 | 45.98 | 1,221,368 | -0.36(-0.78%) |
Oct 10, 2016 | 46.04 | 46.39 | 45.83 | 46.34 | 750,218 | +0.65(+1.42%) |
Oct 07, 2016 | 45.59 | 45.85 | 44.95 | 45.69 | 995,982 | +0.02(+0.04%) |
Oct 06, 2016 | 45.25 | 45.78 | 45.09 | 45.67 | 609,561 | +0.25(+0.56%) |
Oct 05, 2016 | 44.96 | 45.45 | 44.69 | 45.42 | 642,641 | +0.68(+1.52%) |
Oct 04, 2016 | 44.75 | 45.05 | 44.46 | 44.74 | 631,907 | +0.05(+0.12%) |