Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 77.79 | 78.91 | 77.65 | 78.41 | 239,596 | +0.93(+1.20%) |
Jun 29, 2017 | 79.17 | 79.53 | 76.67 | 77.48 | 264,412 | -1.57(-1.99%) |
Jun 28, 2017 | 77.48 | 79.60 | 77.41 | 79.05 | 333,821 | +1.64(+2.12%) |
Jun 27, 2017 | 78.35 | 79.32 | 77.30 | 77.41 | 259,016 | -0.72(-0.92%) |
Jun 26, 2017 | 79.55 | 80.00 | 77.32 | 78.13 | 352,987 | -1.43(-1.80%) |
Jun 23, 2017 | 81.02 | 79.22 | 79.56 | 369,193 | -0.95(-1.18%) | |
Jun 22, 2017 | 81.06 | 81.50 | 80.09 | 80.51 | 174,508 | -0.41(-0.51%) |
Jun 21, 2017 | 81.14 | 81.59 | 80.63 | 80.92 | 143,639 | -0.19(-0.23%) |
Jun 20, 2017 | 81.21 | 81.82 | 80.48 | 81.11 | 165,865 | -0.09(-0.11%) |
Jun 19, 2017 | 82.23 | 83.00 | 81.03 | 81.20 | 172,523 | -0.13(-0.16%) |
Jun 16, 2017 | 79.43 | 81.45 | 79.43 | 81.33 | 289,261 | +0.74(+0.92%) |
Jun 15, 2017 | 79.55 | 80.79 | 79.37 | 80.59 | 168,297 | +0.52(+0.65%) |
Jun 14, 2017 | 80.28 | 80.71 | 79.34 | 80.07 | 180,619 | -0.06(-0.07%) |
Jun 13, 2017 | 79.78 | 80.29 | 78.67 | 80.13 | 236,955 | +1.06(+1.34%) |
Jun 12, 2017 | 80.72 | 80.89 | 78.50 | 79.07 | 307,200 | -1.81(-2.24%) |
Jun 09, 2017 | 79.23 | 80.99 | 79.11 | 80.88 | 331,763 | +1.73(+2.19%) |
Jun 08, 2017 | 79.12 | 79.32 | 78.51 | 79.15 | 185,183 | -0.15(-0.19%) |
Jun 07, 2017 | 78.51 | 79.35 | 78.42 | 79.30 | 224,806 | +0.93(+1.19%) |
Jun 06, 2017 | 78.76 | 79.08 | 77.77 | 78.37 | 226,489 | -0.55(-0.70%) |
Jun 05, 2017 | 80.49 | 80.80 | 77.93 | 78.92 | 222,251 | -1.68(-2.08%) |
Jun 02, 2017 | 80.19 | 81.76 | 80.10 | 80.60 | 254,633 | +0.44(+0.55%) |
Jun 01, 2017 | 78.49 | 80.19 | 78.02 | 80.16 | 244,787 | +1.76(+2.24%) |
May 31, 2017 | 77.18 | 78.45 | 76.82 | 78.40 | 194,584 | +1.52(+1.98%) |
May 30, 2017 | 77.22 | 77.72 | 76.83 | 76.88 | 179,751 | -0.44(-0.57%) |
May 26, 2017 | 77.76 | 78.25 | 76.29 | 77.32 | 203,768 | -0.57(-0.73%) |
May 25, 2017 | 77.44 | 78.75 | 77.29 | 77.89 | 327,340 | +0.63(+0.82%) |
May 24, 2017 | 77.39 | 77.67 | 76.53 | 77.26 | 151,263 | -0.06(-0.08%) |
May 23, 2017 | 77.61 | 77.75 | 76.56 | 77.32 | 150,034 | +0.04(+0.05%) |
May 22, 2017 | 76.83 | 77.39 | 76.12 | 77.28 | 190,993 | +0.76(+0.99%) |
May 19, 2017 | 76.59 | 77.22 | 76.42 | 76.52 | 188,297 | +0.10(+0.13%) |
May 18, 2017 | 76.46 | 77.56 | 75.17 | 76.42 | 307,892 | -0.37(-0.48%) |
May 17, 2017 | 77.14 | 78.18 | 76.65 | 76.79 | 460,651 | -1.27(-1.63%) |
May 16, 2017 | 77.92 | 78.09 | 77.10 | 78.06 | 228,550 | +0.41(+0.53%) |
May 15, 2017 | 77.31 | 78.10 | 76.94 | 77.65 | 210,400 | +0.32(+0.41%) |
May 12, 2017 | 78.67 | 78.67 | 77.31 | 77.33 | 246,423 | -1.45(-1.84%) |
May 11, 2017 | 78.21 | 79.00 | 77.91 | 78.78 | 351,555 | +0.38(+0.48%) |
May 10, 2017 | 79.15 | 79.15 | 77.92 | 78.40 | 350,132 | -0.88(-1.11%) |
May 09, 2017 | 78.41 | 80.61 | 78.41 | 79.28 | 644,827 | +0.66(+0.84%) |
May 08, 2017 | 78.17 | 79.41 | 77.72 | 78.62 | 444,212 | +0.68(+0.87%) |
May 05, 2017 | 77.04 | 81.16 | 76.49 | 77.94 | 1,025,854 | +3.03(+4.04%) |
May 04, 2017 | 74.75 | 74.99 | 73.78 | 74.91 | 357,043 | +0.13(+0.17%) |
May 03, 2017 | 74.75 | 75.40 | 74.36 | 74.78 | 545,486 | -0.09(-0.12%) |
May 02, 2017 | 75.05 | 75.41 | 74.52 | 74.87 | 288,896 | -0.06(-0.08%) |
May 01, 2017 | 75.37 | 75.56 | 74.59 | 74.93 | 304,033 | -0.23(-0.31%) |
Apr 28, 2017 | 75.14 | 75.95 | 74.77 | 75.16 | 257,552 | -0.19(-0.25%) |
Apr 27, 2017 | 75.75 | 75.88 | 74.87 | 75.35 | 253,724 | -0.16(-0.21%) |
Apr 26, 2017 | 75.00 | 76.05 | 74.84 | 75.51 | 466,824 | +0.52(+0.69%) |
Apr 25, 2017 | 75.57 | 75.68 | 74.86 | 74.99 | 397,362 | +0.01(+0.01%) |
Apr 24, 2017 | 75.61 | 76.08 | 74.72 | 74.98 | 304,424 | +0.55(+0.74%) |
Apr 21, 2017 | 73.66 | 74.92 | 73.38 | 74.43 | 311,788 | +0.56(+0.76%) |
Apr 20, 2017 | 73.59 | 74.25 | 73.46 | 73.87 | 376,148 | +0.97(+1.33%) |
Apr 19, 2017 | 71.80 | 73.38 | 71.80 | 72.90 | 421,763 | +1.50(+2.10%) |
Apr 18, 2017 | 70.81 | 71.82 | 69.94 | 71.40 | 379,435 | +0.38(+0.54%) |
Apr 17, 2017 | 69.24 | 71.10 | 68.82 | 71.02 | 252,696 | +1.69(+2.44%) |
Apr 13, 2017 | 69.39 | 69.89 | 69.03 | 69.33 | 315,495 | -0.26(-0.37%) |
Apr 12, 2017 | 70.94 | 71.18 | 69.54 | 69.59 | 222,944 | -1.44(-2.03%) |
Apr 11, 2017 | 70.26 | 71.14 | 70.22 | 71.03 | 170,866 | +0.76(+1.08%) |
Apr 10, 2017 | 71.00 | 71.18 | 69.92 | 70.27 | 299,755 | -0.88(-1.24%) |
Apr 07, 2017 | 70.22 | 71.33 | 70.12 | 71.15 | 275,563 | +0.58(+0.82%) |
Apr 06, 2017 | 69.39 | 70.72 | 68.77 | 70.57 | 534,509 | +1.23(+1.77%) |
Apr 05, 2017 | 70.72 | 71.15 | 69.28 | 69.34 | 279,386 | -1.05(-1.49%) |
Apr 04, 2017 | 70.34 | 70.94 | 69.74 | 70.39 | 332,445 | +0.13(+0.19%) |
Apr 03, 2017 | 71.93 | 72.31 | 69.85 | 70.26 | 491,052 | -1.35(-1.89%) |
Mar 31, 2017 | 71.65 | 72.16 | 71.16 | 71.61 | 663,048 | -0.13(-0.18%) |
Mar 30, 2017 | 70.88 | 71.80 | 70.64 | 71.74 | 357,355 | +1.00(+1.41%) |
Mar 29, 2017 | 70.38 | 70.92 | 70.21 | 70.74 | 163,317 | +0.52(+0.74%) |
Mar 28, 2017 | 69.48 | 70.88 | 69.48 | 70.22 | 426,520 | +0.84(+1.21%) |
Mar 27, 2017 | 68.23 | 69.61 | 67.75 | 69.38 | 180,868 | +0.65(+0.95%) |
Mar 24, 2017 | 69.17 | 69.37 | 68.45 | 68.73 | 179,884 | -0.36(-0.52%) |
Mar 23, 2017 | 68.56 | 69.54 | 68.52 | 69.09 | 294,387 | +0.49(+0.71%) |
Mar 22, 2017 | 67.91 | 68.77 | 66.34 | 68.60 | 190,657 | +0.32(+0.47%) |
Mar 21, 2017 | 70.29 | 70.32 | 68.21 | 68.28 | 726,228 | -1.66(-2.37%) |
Mar 20, 2017 | 69.67 | 70.19 | 68.84 | 69.94 | 499,268 | +0.43(+0.62%) |
Mar 17, 2017 | 68.94 | 69.81 | 68.84 | 69.51 | 565,735 | +0.24(+0.35%) |
Mar 16, 2017 | 68.80 | 69.34 | 68.23 | 69.27 | 317,153 | +0.80(+1.17%) |
Mar 15, 2017 | 67.48 | 68.73 | 66.26 | 68.47 | 458,084 | +1.15(+1.71%) |
Mar 14, 2017 | 67.09 | 67.43 | 66.31 | 67.32 | 201,607 | -0.32(-0.47%) |
Mar 13, 2017 | 66.63 | 67.85 | 66.60 | 67.64 | 338,911 | +1.32(+1.99%) |
Mar 10, 2017 | 66.26 | 66.45 | 65.77 | 66.32 | 309,329 | +0.19(+0.29%) |
Mar 09, 2017 | 65.91 | 66.56 | 65.85 | 66.13 | 624,130 | +0.15(+0.23%) |
Mar 08, 2017 | 66.00 | 66.32 | 65.49 | 65.98 | 415,166 | -0.02(-0.03%) |
Mar 07, 2017 | 65.20 | 66.28 | 65.20 | 66.00 | 732,046 | +0.71(+1.09%) |
Mar 06, 2017 | 64.46 | 65.38 | 63.90 | 65.29 | 536,088 | +0.70(+1.08%) |
Mar 03, 2017 | 62.47 | 64.67 | 62.43 | 64.59 | 542,478 | +1.60(+2.54%) |
Mar 02, 2017 | 62.90 | 63.50 | 62.43 | 62.99 | 245,003 | +0.09(+0.14%) |
Mar 01, 2017 | 62.30 | 63.22 | 62.30 | 62.90 | 400,326 | +1.52(+2.48%) |
Feb 28, 2017 | 61.00 | 61.56 | 60.88 | 61.38 | 395,244 | +0.11(+0.18%) |
Feb 27, 2017 | 60.68 | 61.48 | 60.36 | 61.27 | 218,847 | +0.58(+0.96%) |
Feb 24, 2017 | 60.47 | 61.02 | 60.07 | 60.69 | 188,934 | -0.16(-0.26%) |
Feb 23, 2017 | 60.86 | 61.05 | 60.25 | 60.85 | 221,890 | -0.13(-0.21%) |
Feb 22, 2017 | 60.71 | 61.80 | 60.16 | 60.98 | 306,581 | +0.07(+0.11%) |
Feb 21, 2017 | 62.03 | 63.00 | 60.33 | 60.91 | 516,311 | -0.48(-0.78%) |
Feb 17, 2017 | 61.39 | 61.39 | 61.39 | 0 | +3.86(+6.71%) | |
Feb 16, 2017 | 57.87 | 58.50 | 56.62 | 57.53 | 332,124 | -0.47(-0.81%) |
Feb 15, 2017 | 57.48 | 58.21 | 57.48 | 58.00 | 136,710 | +0.29(+0.50%) |
Feb 14, 2017 | 57.72 | 58.22 | 57.40 | 57.71 | 394,147 | -0.31(-0.53%) |
Feb 13, 2017 | 57.99 | 58.30 | 57.56 | 58.02 | 338,814 | +0.35(+0.61%) |
Feb 10, 2017 | 58.21 | 58.21 | 57.17 | 57.67 | 144,214 | -0.28(-0.48%) |
Feb 09, 2017 | 57.07 | 58.50 | 56.97 | 57.95 | 178,709 | +1.08(+1.90%) |
Feb 08, 2017 | 57.07 | 57.64 | 56.52 | 56.87 | 203,937 | -0.55(-0.96%) |
Feb 07, 2017 | 58.15 | 58.34 | 57.23 | 57.42 | 134,097 | -0.66(-1.14%) |
Feb 06, 2017 | 58.39 | 58.69 | 57.99 | 58.08 | 224,425 | -0.66(-1.12%) |
Feb 03, 2017 | 58.29 | 58.82 | 58.15 | 58.74 | 197,425 | +0.70(+1.21%) |
Feb 02, 2017 | 57.99 | 58.29 | 57.25 | 58.04 | 286,780 | -0.13(-0.22%) |
Feb 01, 2017 | 59.41 | 59.62 | 57.86 | 58.17 | 237,679 | -0.81(-1.37%) |
Jan 31, 2017 | 57.59 | 59.24 | 57.54 | 58.98 | 246,184 | +1.03(+1.78%) |
Jan 30, 2017 | 57.51 | 58.10 | 56.88 | 57.95 | 233,734 | +0.20(+0.35%) |
Jan 27, 2017 | 57.98 | 58.21 | 57.58 | 57.75 | 111,764 | -0.40(-0.69%) |
Jan 26, 2017 | 58.16 | 58.47 | 57.70 | 58.15 | 127,883 | -0.01(-0.02%) |
Jan 25, 2017 | 57.78 | 58.27 | 57.59 | 58.16 | 275,949 | +0.66(+1.15%) |
Jan 24, 2017 | 57.11 | 57.82 | 56.95 | 57.50 | 474,869 | +0.33(+0.58%) |
Jan 23, 2017 | 58.00 | 58.15 | 56.81 | 57.17 | 223,171 | -0.77(-1.33%) |
Jan 20, 2017 | 57.59 | 58.30 | 57.34 | 57.94 | 201,057 | +0.33(+0.57%) |
Jan 19, 2017 | 58.22 | 58.85 | 57.44 | 57.61 | 235,430 | -0.47(-0.81%) |
Jan 18, 2017 | 57.78 | 58.15 | 57.15 | 58.08 | 253,594 | +0.47(+0.82%) |
Jan 17, 2017 | 58.80 | 59.27 | 57.56 | 57.61 | 239,242 | -1.34(-2.27%) |
Jan 13, 2017 | 58.95 | 58.95 | 58.95 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 59.50 | 59.74 | 58.19 | 58.91 | 186,019 | -0.87(-1.46%) |
Jan 11, 2017 | 59.57 | 60.13 | 58.91 | 59.78 | 180,622 | +0.43(+0.72%) |
Jan 10, 2017 | 59.38 | 59.90 | 58.73 | 59.35 | 359,875 | +0.24(+0.41%) |
Jan 09, 2017 | 58.48 | 59.29 | 58.30 | 59.11 | 349,762 | +0.35(+0.60%) |
Jan 06, 2017 | 58.74 | 59.09 | 58.38 | 58.76 | 319,709 | -0.18(-0.31%) |
Jan 05, 2017 | 58.81 | 59.13 | 58.31 | 58.94 | 288,355 | +0.28(+0.48%) |
Jan 04, 2017 | 58.57 | 59.52 | 58.50 | 58.66 | 222,664 | +0.28(+0.48%) |
Jan 03, 2017 | 58.57 | 58.80 | 57.59 | 58.38 | 212,235 | -0.07(-0.12%) |
Dec 30, 2016 | 58.45 | 58.45 | 58.45 | 0 | -0.46(-0.78%) | |
Dec 29, 2016 | 59.07 | 59.59 | 58.59 | 58.91 | 162,428 | +0.07(+0.12%) |
Dec 28, 2016 | 60.22 | 60.75 | 58.66 | 58.84 | 133,434 | -1.41(-2.34%) |
Dec 27, 2016 | 59.67 | 60.46 | 59.22 | 60.25 | 212,710 | +1.02(+1.72%) |
Dec 23, 2016 | 59.23 | 59.23 | 59.23 | 0 | +0.17(+0.29%) | |
Dec 22, 2016 | 59.01 | 59.24 | 58.38 | 59.06 | 170,548 | +0.35(+0.60%) |
Dec 21, 2016 | 59.47 | 59.93 | 58.70 | 58.71 | 244,074 | -0.79(-1.33%) |
Dec 20, 2016 | 59.44 | 59.65 | 58.99 | 59.50 | 148,384 | +0.53(+0.90%) |
Dec 19, 2016 | 58.86 | 59.12 | 58.35 | 58.97 | 149,465 | +0.39(+0.67%) |
Dec 16, 2016 | 58.93 | 59.15 | 57.88 | 58.58 | 398,667 | -0.10(-0.17%) |
Dec 15, 2016 | 57.73 | 59.45 | 57.04 | 58.68 | 419,202 | +1.14(+1.98%) |
Dec 14, 2016 | 57.98 | 58.33 | 57.42 | 57.54 | 344,756 | -0.70(-1.20%) |
Dec 13, 2016 | 59.03 | 59.66 | 57.99 | 58.24 | 357,123 | -0.46(-0.78%) |
Dec 12, 2016 | 60.21 | 60.21 | 58.21 | 58.70 | 402,605 | -1.75(-2.89%) |
Dec 09, 2016 | 61.04 | 61.80 | 60.05 | 60.45 | 352,958 | -0.33(-0.54%) |
Dec 08, 2016 | 60.01 | 61.31 | 59.76 | 60.78 | 272,292 | +0.71(+1.18%) |
Dec 07, 2016 | 59.35 | 60.34 | 59.02 | 60.07 | 381,780 | +0.44(+0.74%) |
Dec 06, 2016 | 58.12 | 59.80 | 57.61 | 59.63 | 394,682 | +1.73(+2.99%) |
Dec 05, 2016 | 57.57 | 58.53 | 57.35 | 57.90 | 285,240 | +0.86(+1.51%) |
Dec 02, 2016 | 57.42 | 57.64 | 56.40 | 57.04 | 315,585 | -0.61(-1.06%) |
Dec 01, 2016 | 56.93 | 57.98 | 56.54 | 57.65 | 306,554 | +0.55(+0.96%) |
Nov 30, 2016 | 56.95 | 57.58 | 56.53 | 57.10 | 527,232 | +0.18(+0.32%) |
Nov 29, 2016 | 57.16 | 57.26 | 56.62 | 56.92 | 545,615 | -0.18(-0.32%) |
Nov 28, 2016 | 58.37 | 58.40 | 56.95 | 57.10 | 300,900 | -1.04(-1.79%) |
Nov 25, 2016 | 57.12 | 58.35 | 56.81 | 58.14 | 222,833 | +1.29(+2.27%) |
Nov 23, 2016 | 56.85 | 56.85 | 56.85 | 0 | +0.14(+0.25%) | |
Nov 22, 2016 | 56.50 | 56.84 | 55.99 | 56.71 | 404,911 | +0.37(+0.66%) |
Nov 21, 2016 | 56.35 | 56.82 | 55.68 | 56.34 | 280,349 | -0.06(-0.11%) |
Nov 18, 2016 | 56.09 | 56.82 | 55.33 | 56.40 | 1,061,358 | -0.06(-0.11%) |
Nov 17, 2016 | 57.10 | 57.13 | 56.13 | 56.46 | 518,693 | -0.62(-1.09%) |
Nov 16, 2016 | 55.60 | 57.47 | 55.60 | 57.08 | 514,795 | +1.26(+2.26%) |
Nov 15, 2016 | 54.75 | 55.86 | 54.58 | 55.82 | 537,959 | +0.85(+1.55%) |
Nov 14, 2016 | 54.73 | 56.18 | 54.13 | 54.97 | 534,192 | +0.97(+1.80%) |
Nov 11, 2016 | 52.13 | 54.80 | 50.44 | 54.00 | 747,160 | +1.03(+1.94%) |
Nov 10, 2016 | 53.66 | 54.75 | 52.12 | 52.97 | 943,077 | +0.02(+0.04%) |
Nov 09, 2016 | 47.61 | 53.00 | 47.61 | 52.95 | 1,025,729 | +5.05(+10.54%) |
Nov 08, 2016 | 47.95 | 48.32 | 47.73 | 47.90 | 473,139 | -0.28(-0.58%) |
Nov 07, 2016 | 48.81 | 49.21 | 47.88 | 48.18 | 647,860 | -0.23(-0.48%) |
Nov 04, 2016 | 47.19 | 49.03 | 47.06 | 48.41 | 609,801 | +1.35(+2.87%) |
Nov 03, 2016 | 46.00 | 49.18 | 45.27 | 47.06 | 1,253,018 | +2.91(+6.59%) |
Nov 02, 2016 | 43.42 | 44.28 | 43.25 | 44.15 | 468,436 | +0.83(+1.92%) |
Nov 01, 2016 | 43.75 | 43.94 | 42.32 | 43.32 | 482,305 | -0.32(-0.73%) |
Oct 31, 2016 | 43.06 | 43.81 | 42.08 | 43.64 | 198,379 | +0.58(+1.35%) |
Oct 28, 2016 | 42.83 | 43.47 | 42.81 | 43.06 | 234,248 | +0.18(+0.42%) |
Oct 27, 2016 | 42.50 | 42.92 | 42.18 | 42.88 | 141,813 | +0.45(+1.06%) |
Oct 26, 2016 | 41.56 | 42.67 | 41.31 | 42.43 | 316,159 | +0.66(+1.58%) |
Oct 25, 2016 | 41.54 | 41.80 | 41.53 | 41.77 | 125,200 | +0.18(+0.43%) |
Oct 24, 2016 | 41.31 | 42.09 | 40.93 | 41.59 | 179,935 | +0.46(+1.12%) |
Oct 21, 2016 | 41.00 | 41.40 | 40.89 | 41.13 | 128,666 | -0.14(-0.34%) |
Oct 20, 2016 | 41.28 | 41.35 | 40.76 | 41.27 | 176,680 | -0.09(-0.22%) |
Oct 19, 2016 | 40.98 | 41.42 | 40.73 | 41.36 | 177,417 | +0.47(+1.15%) |
Oct 18, 2016 | 41.09 | 41.50 | 40.74 | 40.89 | 182,916 | +0.10(+0.25%) |
Oct 17, 2016 | 40.50 | 40.85 | 40.18 | 40.79 | 165,851 | +0.24(+0.59%) |
Oct 14, 2016 | 40.77 | 40.96 | 40.55 | 40.55 | 139,650 | +0.05(+0.12%) |
Oct 13, 2016 | 40.29 | 40.66 | 40.02 | 40.50 | 198,345 | -0.10(-0.25%) |
Oct 12, 2016 | 40.68 | 41.17 | 40.58 | 40.60 | 145,086 | -0.10(-0.25%) |
Oct 11, 2016 | 40.99 | 41.09 | 40.52 | 40.70 | 156,030 | -0.29(-0.71%) |
Oct 10, 2016 | 40.73 | 41.18 | 40.73 | 40.99 | 168,071 | +0.52(+1.28%) |
Oct 07, 2016 | 40.58 | 40.88 | 40.15 | 40.47 | 234,129 | -0.15(-0.37%) |
Oct 06, 2016 | 40.69 | 41.04 | 40.50 | 40.62 | 226,221 | -0.09(-0.22%) |
Oct 05, 2016 | 40.31 | 40.98 | 40.00 | 40.71 | 270,668 | +0.60(+1.50%) |
Oct 04, 2016 | 39.99 | 40.63 | 39.68 | 40.11 | 322,245 | +0.07(+0.17%) |
Oct 03, 2016 | 40.22 | 40.42 | 39.97 | 40.04 | 177,596 | -0.35(-0.87%) |
Sep 30, 2016 | 40.07 | 40.66 | 39.88 | 40.39 | 217,677 | +0.46(+1.15%) |
Sep 29, 2016 | 40.33 | 40.40 | 39.88 | 39.93 | 131,570 | -0.42(-1.04%) |
Sep 28, 2016 | 40.20 | 40.54 | 39.69 | 40.35 | 292,205 | +0.20(+0.50%) |
Sep 27, 2016 | 40.32 | 40.49 | 39.80 | 40.15 | 284,781 | -0.20(-0.50%) |
Sep 26, 2016 | 40.23 | 40.91 | 39.90 | 40.35 | 217,086 | -0.07(-0.17%) |
Sep 23, 2016 | 40.89 | 40.93 | 40.39 | 40.42 | 212,572 | -0.61(-1.49%) |
Sep 22, 2016 | 40.35 | 41.05 | 40.33 | 41.03 | 170,417 | +0.72(+1.79%) |
Sep 21, 2016 | 39.89 | 40.31 | 39.64 | 40.31 | 186,757 | +0.41(+1.03%) |
Sep 20, 2016 | 40.36 | 40.59 | 39.89 | 39.90 | 87,269 | -0.29(-0.72%) |
Sep 19, 2016 | 40.46 | 40.57 | 40.05 | 40.19 | 116,439 | -0.11(-0.27%) |
Sep 16, 2016 | 41.10 | 41.10 | 39.07 | 40.30 | 255,432 | -0.72(-1.76%) |
Sep 15, 2016 | 39.89 | 41.03 | 39.55 | 41.02 | 247,911 | +1.22(+3.07%) |
Sep 14, 2016 | 40.22 | 40.42 | 39.77 | 39.80 | 109,474 | -0.44(-1.09%) |
Sep 13, 2016 | 40.54 | 40.83 | 39.92 | 40.24 | 183,305 | -0.65(-1.59%) |
Sep 12, 2016 | 40.23 | 40.91 | 40.19 | 40.89 | 164,941 | +0.49(+1.21%) |
Sep 09, 2016 | 41.27 | 41.37 | 40.38 | 40.40 | 139,588 | -1.17(-2.81%) |
Sep 08, 2016 | 41.42 | 41.60 | 41.11 | 41.57 | 136,130 | +0.15(+0.36%) |
Sep 07, 2016 | 41.44 | 41.63 | 41.22 | 41.42 | 166,580 | -0.09(-0.22%) |
Sep 06, 2016 | 41.70 | 41.77 | 41.25 | 41.51 | 171,338 | -0.12(-0.29%) |
Sep 02, 2016 | 41.71 | 41.63 | 41.63 | 41.63 | 158,700 | +0.01(+0.02%) |
Sep 01, 2016 | 41.58 | 41.96 | 41.37 | 41.62 | 144,268 | +0.09(+0.22%) |
Aug 31, 2016 | 41.91 | 41.91 | 40.74 | 41.53 | 333,589 | -0.55(-1.31%) |
Aug 30, 2016 | 41.83 | 42.14 | 41.63 | 42.08 | 272,363 | +0.22(+0.53%) |
Aug 29, 2016 | 42.07 | 42.09 | 41.38 | 41.86 | 426,450 | -0.09(-0.21%) |
Aug 26, 2016 | 42.51 | 42.80 | 41.74 | 41.95 | 336,217 | -0.55(-1.29%) |
Aug 25, 2016 | 43.07 | 43.13 | 42.46 | 42.50 | 237,325 | -0.55(-1.28%) |
Aug 24, 2016 | 42.85 | 43.21 | 42.63 | 43.05 | 283,023 | +0.29(+0.68%) |
Aug 23, 2016 | 42.77 | 42.97 | 42.45 | 42.76 | 290,195 | +0.15(+0.35%) |
Aug 22, 2016 | 42.29 | 42.92 | 42.29 | 42.61 | 175,663 | -0.18(-0.42%) |
Aug 19, 2016 | 42.06 | 42.96 | 41.92 | 42.79 | 594,747 | +0.54(+1.28%) |
Aug 18, 2016 | 42.46 | 43.09 | 41.98 | 42.25 | 208,562 | -0.32(-0.75%) |
Aug 17, 2016 | 42.36 | 42.60 | 41.88 | 42.57 | 247,431 | +0.23(+0.54%) |
Aug 16, 2016 | 42.96 | 42.96 | 42.06 | 42.34 | 243,256 | -0.64(-1.49%) |
Aug 15, 2016 | 43.52 | 43.95 | 42.91 | 42.98 | 238,005 | -0.39(-0.90%) |
Aug 12, 2016 | 43.15 | 44.98 | 42.81 | 43.37 | 180,363 | +0.19(+0.44%) |
Aug 11, 2016 | 43.03 | 43.60 | 42.81 | 43.18 | 174,979 | +0.32(+0.75%) |
Aug 10, 2016 | 43.64 | 43.74 | 42.81 | 42.86 | 586,597 | -0.89(-2.03%) |
Aug 09, 2016 | 44.07 | 44.10 | 43.54 | 43.75 | 255,174 | -0.62(-1.40%) |
Aug 08, 2016 | 43.99 | 44.50 | 43.64 | 44.37 | 386,884 | +0.57(+1.30%) |
Aug 05, 2016 | 42.49 | 43.97 | 40.61 | 43.80 | 405,601 | +2.14(+5.14%) |
Aug 04, 2016 | 42.11 | 42.11 | 41.34 | 41.66 | 166,907 | -0.09(-0.22%) |
Aug 03, 2016 | 41.75 | 41.88 | 41.27 | 41.75 | 174,098 | +0.04(+0.10%) |
Aug 02, 2016 | 42.00 | 42.10 | 41.68 | 41.71 | 179,390 | -0.32(-0.76%) |
Aug 01, 2016 | 41.97 | 42.20 | 41.56 | 42.03 | 160,078 | -0.03(-0.07%) |
Jul 29, 2016 | 41.91 | 42.46 | 41.58 | 42.06 | 207,655 | -0.02(-0.05%) |
Jul 28, 2016 | 42.02 | 42.30 | 40.89 | 42.08 | 221,293 | +0.03(+0.07%) |
Jul 27, 2016 | 42.39 | 42.50 | 41.62 | 42.05 | 158,612 | -0.45(-1.06%) |
Jul 26, 2016 | 41.68 | 42.50 | 41.68 | 42.50 | 200,772 | +0.71(+1.70%) |
Jul 25, 2016 | 42.04 | 42.07 | 41.69 | 41.79 | 199,842 | -0.34(-0.81%) |
Jul 22, 2016 | 42.13 | 42.52 | 41.78 | 42.13 | 188,429 | +0.03(+0.07%) |
Jul 21, 2016 | 42.16 | 42.73 | 42.04 | 42.10 | 197,062 | -0.24(-0.57%) |
Jul 20, 2016 | 42.37 | 42.81 | 41.81 | 42.34 | 144,156 | +0.24(+0.57%) |
Jul 19, 2016 | 42.10 | 42.36 | 41.91 | 42.10 | 140,940 | +0.02(+0.05%) |
Jul 18, 2016 | 41.84 | 42.30 | 41.52 | 42.08 | 141,360 | +0.22(+0.53%) |
Jul 15, 2016 | 42.55 | 42.55 | 40.30 | 41.86 | 165,574 | -0.48(-1.13%) |
Jul 14, 2016 | 42.12 | 42.52 | 41.78 | 42.34 | 258,954 | +0.56(+1.34%) |
Jul 13, 2016 | 42.00 | 42.00 | 41.49 | 41.78 | 324,275 | +0.02(+0.05%) |
Jul 12, 2016 | 40.58 | 41.82 | 40.43 | 41.76 | 399,041 | +1.38(+3.42%) |
Jul 11, 2016 | 40.03 | 40.81 | 40.03 | 40.38 | 214,089 | +0.39(+0.98%) |
Jul 08, 2016 | 39.60 | 40.29 | 39.22 | 39.99 | 233,450 | +0.77(+1.96%) |
Jul 07, 2016 | 39.15 | 39.82 | 39.00 | 39.22 | 97,275 | +0.13(+0.33%) |
Jul 05, 2016 | 40.28 | 40.43 | 38.94 | 39.09 | 412,614 | -1.23(-3.05%) |