Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 72.40 | 74.29 | 72.40 | 72.62 | 1,022,038 | +1.73(+2.44%) |
Apr 27, 2017 | 70.14 | 71.10 | 69.97 | 70.90 | 764,817 | +0.63(+0.90%) |
Apr 26, 2017 | 70.04 | 70.41 | 69.85 | 70.26 | 543,867 | +0.43(+0.62%) |
Apr 25, 2017 | 69.47 | 70.22 | 69.19 | 69.83 | 426,807 | +0.68(+0.99%) |
Apr 24, 2017 | 68.99 | 69.52 | 68.79 | 69.15 | 551,770 | +0.84(+1.24%) |
Apr 21, 2017 | 68.64 | 68.64 | 67.91 | 68.30 | 244,909 | -0.44(-0.64%) |
Apr 20, 2017 | 68.46 | 68.97 | 67.84 | 68.75 | 329,307 | +0.54(+0.79%) |
Apr 19, 2017 | 67.80 | 68.45 | 67.53 | 68.21 | 425,953 | +0.93(+1.38%) |
Apr 18, 2017 | 67.81 | 67.81 | 66.70 | 67.28 | 393,954 | -0.53(-0.78%) |
Apr 17, 2017 | 67.29 | 67.87 | 67.14 | 67.80 | 348,543 | +0.71(+1.06%) |
Apr 13, 2017 | 67.51 | 67.67 | 66.87 | 67.09 | 482,519 | -0.51(-0.75%) |
Apr 12, 2017 | 68.20 | 68.20 | 67.31 | 67.60 | 267,831 | -0.64(-0.94%) |
Apr 11, 2017 | 67.63 | 68.28 | 67.22 | 68.25 | 293,150 | +0.53(+0.78%) |
Apr 10, 2017 | 67.55 | 67.97 | 67.44 | 67.72 | 346,033 | +0.22(+0.33%) |
Apr 07, 2017 | 67.32 | 67.91 | 67.14 | 67.50 | 420,910 | -0.11(-0.16%) |
Apr 06, 2017 | 67.41 | 67.76 | 66.70 | 67.60 | 504,919 | +0.20(+0.30%) |
Apr 05, 2017 | 67.89 | 68.38 | 67.26 | 67.40 | 552,908 | -0.32(-0.47%) |
Apr 04, 2017 | 68.54 | 68.78 | 67.36 | 67.72 | 622,955 | -0.85(-1.25%) |
Apr 03, 2017 | 67.72 | 68.59 | 67.71 | 68.57 | 749,205 | +0.79(+1.16%) |
Mar 31, 2017 | 68.04 | 68.24 | 67.74 | 67.79 | 456,771 | -0.39(-0.58%) |
Mar 30, 2017 | 68.14 | 68.38 | 67.92 | 68.18 | 238,406 | -0.04(-0.06%) |
Mar 29, 2017 | 67.62 | 68.35 | 67.50 | 68.22 | 677,587 | +0.65(+0.97%) |
Mar 28, 2017 | 67.13 | 67.79 | 67.01 | 67.56 | 329,331 | +0.30(+0.44%) |
Mar 27, 2017 | 66.84 | 67.56 | 66.36 | 67.27 | 456,280 | -0.07(-0.10%) |
Mar 24, 2017 | 66.83 | 67.75 | 66.83 | 67.33 | 341,413 | +0.57(+0.85%) |
Mar 23, 2017 | 66.47 | 67.50 | 66.20 | 66.77 | 373,780 | +0.18(+0.27%) |
Mar 22, 2017 | 66.39 | 66.63 | 65.79 | 66.59 | 346,362 | +0.20(+0.30%) |
Mar 21, 2017 | 67.02 | 67.16 | 66.13 | 66.38 | 454,837 | -0.51(-0.76%) |
Mar 20, 2017 | 67.06 | 67.32 | 66.38 | 66.89 | 568,687 | -0.21(-0.31%) |
Mar 17, 2017 | 65.91 | 67.25 | 65.73 | 67.10 | 1,014,694 | +1.15(+1.74%) |
Mar 16, 2017 | 66.81 | 66.88 | 65.91 | 65.95 | 428,256 | -0.73(-1.09%) |
Mar 15, 2017 | 65.15 | 66.84 | 65.15 | 66.68 | 754,915 | +1.75(+2.70%) |
Mar 14, 2017 | 65.41 | 65.71 | 64.37 | 64.93 | 405,299 | -0.47(-0.72%) |
Mar 13, 2017 | 64.50 | 65.50 | 64.24 | 65.40 | 438,412 | +0.83(+1.29%) |
Mar 10, 2017 | 64.30 | 64.82 | 63.88 | 64.56 | 872,209 | +0.58(+0.91%) |
Mar 09, 2017 | 62.85 | 63.99 | 62.49 | 63.98 | 604,061 | +1.23(+1.95%) |
Mar 08, 2017 | 63.02 | 63.14 | 62.70 | 62.75 | 263,177 | -0.02(-0.03%) |
Mar 07, 2017 | 62.86 | 63.15 | 62.33 | 62.77 | 464,091 | -0.21(-0.33%) |
Mar 06, 2017 | 63.04 | 63.33 | 62.60 | 62.98 | 597,063 | -0.34(-0.54%) |
Mar 03, 2017 | 63.93 | 64.20 | 63.10 | 63.33 | 600,195 | -0.61(-0.96%) |
Mar 02, 2017 | 64.37 | 64.46 | 63.87 | 63.94 | 301,820 | -0.42(-0.65%) |
Mar 01, 2017 | 64.27 | 64.58 | 63.91 | 64.36 | 534,907 | +0.73(+1.14%) |
Feb 28, 2017 | 64.10 | 64.52 | 63.55 | 63.64 | 710,139 | -0.46(-0.72%) |
Feb 27, 2017 | 64.07 | 64.50 | 63.63 | 64.10 | 663,645 | +0.21(+0.33%) |
Feb 24, 2017 | 62.42 | 63.90 | 62.38 | 63.88 | 706,504 | +1.20(+1.91%) |
Feb 23, 2017 | 62.25 | 62.86 | 61.83 | 62.69 | 576,114 | +0.68(+1.10%) |
Feb 22, 2017 | 62.33 | 62.63 | 61.70 | 62.01 | 883,214 | -0.40(-0.64%) |
Feb 21, 2017 | 61.48 | 62.53 | 61.47 | 62.41 | 803,689 | +0.94(+1.53%) |
Feb 17, 2017 | 61.47 | 61.47 | 61.47 | 0 | +0.96(+1.58%) | |
Feb 16, 2017 | 59.80 | 60.52 | 59.29 | 60.51 | 775,294 | +0.91(+1.53%) |
Feb 15, 2017 | 59.18 | 59.85 | 59.18 | 59.60 | 387,715 | +0.17(+0.29%) |
Feb 14, 2017 | 59.35 | 59.66 | 59.13 | 59.43 | 447,572 | -0.25(-0.42%) |
Feb 13, 2017 | 59.29 | 59.76 | 59.05 | 59.68 | 621,330 | +0.78(+1.32%) |
Feb 10, 2017 | 58.94 | 59.27 | 58.68 | 58.90 | 373,778 | +0.17(+0.29%) |
Feb 09, 2017 | 58.15 | 59.35 | 57.48 | 58.73 | 497,561 | +0.50(+0.85%) |
Feb 08, 2017 | 57.83 | 58.35 | 57.42 | 58.23 | 542,061 | +0.43(+0.75%) |
Feb 07, 2017 | 57.53 | 58.02 | 57.45 | 57.80 | 451,960 | +0.19(+0.33%) |
Feb 06, 2017 | 57.69 | 57.72 | 57.21 | 57.61 | 407,494 | +0.13(+0.23%) |
Feb 03, 2017 | 57.31 | 57.53 | 56.81 | 57.48 | 277,442 | +0.45(+0.79%) |
Feb 02, 2017 | 56.70 | 57.20 | 56.40 | 57.03 | 426,464 | +0.08(+0.13%) |
Feb 01, 2017 | 56.42 | 57.21 | 56.28 | 56.95 | 444,541 | +0.57(+1.02%) |
Jan 31, 2017 | 55.61 | 56.47 | 55.02 | 56.38 | 470,505 | +0.38(+0.68%) |
Jan 30, 2017 | 57.05 | 57.09 | 55.51 | 55.99 | 636,085 | -1.11(-1.95%) |
Jan 27, 2017 | 57.70 | 57.89 | 54.76 | 57.10 | 1,049,757 | -0.21(-0.37%) |
Jan 26, 2017 | 57.64 | 57.64 | 57.09 | 57.31 | 494,133 | -0.33(-0.56%) |
Jan 25, 2017 | 57.54 | 57.95 | 57.41 | 57.64 | 548,827 | +0.25(+0.43%) |
Jan 24, 2017 | 57.05 | 58.28 | 56.40 | 57.39 | 881,763 | +1.35(+2.41%) |
Jan 23, 2017 | 55.85 | 56.37 | 55.75 | 56.04 | 514,666 | -0.05(-0.09%) |
Jan 20, 2017 | 57.10 | 57.64 | 55.85 | 56.09 | 727,577 | -0.71(-1.25%) |
Jan 19, 2017 | 56.74 | 56.89 | 56.33 | 56.80 | 405,437 | -0.11(-0.19%) |
Jan 18, 2017 | 57.76 | 57.76 | 56.64 | 56.90 | 544,179 | -0.69(-1.20%) |
Jan 17, 2017 | 57.53 | 57.65 | 56.96 | 57.59 | 619,168 | -0.15(-0.27%) |
Jan 13, 2017 | 57.75 | 57.75 | 57.75 | 0 | +0.53(+0.92%) | |
Jan 12, 2017 | 55.96 | 57.30 | 55.52 | 57.22 | 741,241 | +1.10(+1.96%) |
Jan 11, 2017 | 56.11 | 56.64 | 55.44 | 56.12 | 1,096,219 | -0.03(-0.05%) |
Jan 10, 2017 | 54.60 | 56.47 | 52.71 | 56.15 | 1,657,797 | +0.49(+0.88%) |
Jan 09, 2017 | 55.37 | 55.83 | 55.28 | 55.66 | 608,051 | +0.24(+0.43%) |
Jan 06, 2017 | 54.38 | 55.91 | 53.97 | 55.42 | 1,203,565 | +1.06(+1.96%) |
Jan 05, 2017 | 55.24 | 55.53 | 54.11 | 54.36 | 857,033 | -0.93(-1.68%) |
Jan 04, 2017 | 54.72 | 55.43 | 53.76 | 55.28 | 747,483 | +0.85(+1.57%) |
Jan 03, 2017 | 54.22 | 54.46 | 53.48 | 54.43 | 584,095 | +0.67(+1.25%) |
Dec 30, 2016 | 53.76 | 53.76 | 53.76 | 0 | -0.21(-0.39%) | |
Dec 29, 2016 | 53.88 | 54.41 | 53.76 | 53.97 | 340,269 | +0.02(+0.04%) |
Dec 28, 2016 | 54.94 | 54.94 | 53.89 | 53.95 | 426,490 | -0.79(-1.45%) |
Dec 27, 2016 | 54.75 | 55.05 | 54.29 | 54.75 | 316,611 | +0.09(+0.16%) |
Dec 23, 2016 | 54.66 | 54.66 | 54.66 | 0 | +0.56(+1.03%) | |
Dec 22, 2016 | 53.95 | 54.48 | 53.70 | 54.11 | 454,445 | +0.12(+0.23%) |
Dec 21, 2016 | 53.65 | 54.32 | 53.55 | 53.98 | 718,104 | +0.40(+0.75%) |
Dec 20, 2016 | 52.84 | 53.60 | 52.69 | 53.58 | 656,366 | +0.83(+1.58%) |
Dec 19, 2016 | 52.56 | 53.25 | 52.56 | 52.75 | 448,039 | +0.14(+0.27%) |
Dec 16, 2016 | 52.80 | 53.13 | 52.48 | 52.60 | 834,816 | -0.20(-0.38%) |
Dec 15, 2016 | 52.74 | 53.00 | 52.28 | 52.80 | 464,993 | +0.09(+0.16%) |
Dec 14, 2016 | 53.47 | 53.93 | 52.51 | 52.72 | 528,450 | -0.66(-1.24%) |
Dec 13, 2016 | 53.85 | 54.62 | 53.34 | 53.38 | 543,309 | -0.17(-0.32%) |
Dec 12, 2016 | 52.76 | 53.85 | 52.76 | 53.55 | 639,568 | +0.59(+1.12%) |
Dec 09, 2016 | 53.39 | 53.90 | 52.69 | 52.96 | 813,951 | -0.37(-0.70%) |
Dec 08, 2016 | 52.62 | 53.46 | 52.18 | 53.33 | 521,349 | +0.82(+1.56%) |
Dec 07, 2016 | 52.41 | 52.81 | 52.13 | 52.51 | 766,770 | -0.02(-0.04%) |
Dec 06, 2016 | 51.77 | 52.63 | 51.36 | 52.53 | 739,726 | +0.91(+1.76%) |
Dec 05, 2016 | 51.73 | 51.84 | 51.43 | 51.62 | 553,772 | +0.34(+0.67%) |
Dec 02, 2016 | 50.61 | 51.98 | 50.54 | 51.28 | 577,716 | +0.75(+1.49%) |
Dec 01, 2016 | 51.06 | 51.36 | 50.20 | 50.52 | 621,893 | -0.40(-0.79%) |
Nov 30, 2016 | 51.60 | 51.66 | 50.70 | 50.93 | 579,405 | -0.59(-1.15%) |
Nov 29, 2016 | 52.19 | 52.44 | 51.08 | 51.52 | 1,314,785 | -0.66(-1.26%) |
Nov 28, 2016 | 52.69 | 52.75 | 52.05 | 52.18 | 365,091 | -0.55(-1.05%) |
Nov 25, 2016 | 52.57 | 53.08 | 52.38 | 52.73 | 204,307 | +0.38(+0.73%) |
Nov 23, 2016 | 52.35 | 52.35 | 52.35 | 0 | +0.98(+1.91%) | |
Nov 22, 2016 | 52.21 | 52.53 | 51.03 | 51.36 | 1,080,344 | -1.56(-2.94%) |
Nov 21, 2016 | 53.05 | 53.64 | 52.73 | 52.92 | 437,223 | -0.02(-0.04%) |
Nov 18, 2016 | 53.28 | 53.28 | 52.71 | 52.94 | 579,556 | -0.29(-0.54%) |
Nov 17, 2016 | 52.78 | 53.07 | 52.68 | 53.23 | 751,583 | +0.58(+1.11%) |
Nov 16, 2016 | 52.19 | 52.75 | 51.99 | 52.64 | 528,421 | +0.09(+0.16%) |
Nov 15, 2016 | 52.04 | 53.04 | 52.04 | 52.56 | 877,766 | +0.66(+1.27%) |
Nov 14, 2016 | 50.90 | 51.96 | 50.59 | 51.90 | 1,384,854 | +1.15(+2.26%) |
Nov 11, 2016 | 52.11 | 52.62 | 50.58 | 50.75 | 1,182,351 | -1.43(-2.74%) |
Nov 10, 2016 | 51.76 | 52.84 | 51.63 | 52.19 | 1,690,250 | +1.06(+2.07%) |
Nov 09, 2016 | 53.32 | 53.47 | 48.21 | 51.13 | 2,868,362 | -5.64(-9.94%) |
Nov 08, 2016 | 56.57 | 57.00 | 56.15 | 56.77 | 488,307 | +0.03(+0.05%) |
Nov 07, 2016 | 55.90 | 57.26 | 55.65 | 56.74 | 719,542 | +1.93(+3.52%) |
Nov 04, 2016 | 53.68 | 55.33 | 53.40 | 54.81 | 1,005,955 | +1.37(+2.57%) |
Nov 03, 2016 | 51.57 | 55.18 | 51.57 | 53.44 | 1,300,866 | +2.13(+4.15%) |
Nov 02, 2016 | 51.73 | 52.53 | 51.23 | 51.31 | 1,124,338 | -0.72(-1.38%) |
Nov 01, 2016 | 52.93 | 52.94 | 51.51 | 52.02 | 834,054 | -0.88(-1.66%) |
Oct 31, 2016 | 52.87 | 53.21 | 52.51 | 52.90 | 677,057 | +0.02(+0.04%) |
Oct 28, 2016 | 52.75 | 53.23 | 52.71 | 52.88 | 487,165 | +0.06(+0.11%) |
Oct 27, 2016 | 53.74 | 53.94 | 52.51 | 52.83 | 706,024 | -0.64(-1.20%) |
Oct 26, 2016 | 54.64 | 54.64 | 52.99 | 53.47 | 753,572 | -1.58(-2.88%) |
Oct 25, 2016 | 56.87 | 56.92 | 54.87 | 55.05 | 1,183,553 | -1.94(-3.40%) |
Oct 24, 2016 | 57.38 | 57.38 | 56.69 | 56.99 | 293,320 | +0.30(+0.52%) |
Oct 21, 2016 | 56.62 | 56.82 | 56.30 | 56.69 | 163,032 | -0.25(-0.44%) |
Oct 20, 2016 | 56.69 | 57.20 | 56.58 | 56.94 | 180,199 | +0.11(+0.20%) |
Oct 19, 2016 | 57.18 | 57.60 | 56.70 | 56.83 | 364,888 | -0.36(-0.63%) |
Oct 18, 2016 | 57.42 | 57.58 | 57.12 | 57.19 | 345,355 | +0.34(+0.60%) |
Oct 17, 2016 | 56.81 | 57.07 | 56.78 | 56.84 | 176,465 | -0.04(-0.07%) |
Oct 14, 2016 | 57.63 | 57.63 | 56.88 | 56.88 | 275,816 | -0.40(-0.70%) |
Oct 13, 2016 | 56.95 | 57.71 | 56.58 | 57.28 | 560,418 | -0.12(-0.22%) |
Oct 12, 2016 | 57.71 | 57.87 | 57.15 | 57.41 | 483,498 | -0.17(-0.30%) |
Oct 11, 2016 | 59.34 | 59.34 | 57.14 | 57.58 | 542,177 | -2.04(-3.43%) |
Oct 10, 2016 | 59.46 | 60.26 | 59.46 | 59.62 | 484,945 | +0.23(+0.39%) |
Oct 07, 2016 | 58.98 | 59.45 | 58.74 | 59.39 | 619,781 | +0.29(+0.48%) |
Oct 06, 2016 | 59.10 | 59.34 | 58.46 | 59.11 | 554,238 | +0.05(+0.08%) |
Oct 05, 2016 | 58.74 | 59.60 | 58.74 | 59.06 | 839,086 | +0.33(+0.57%) |
Oct 04, 2016 | 59.10 | 59.34 | 58.36 | 58.73 | 407,082 | -0.14(-0.24%) |
Oct 03, 2016 | 58.87 | 59.00 | 58.50 | 58.87 | 517,667 | -0.31(-0.52%) |
Sep 30, 2016 | 58.32 | 59.36 | 58.23 | 59.17 | 445,291 | +0.97(+1.67%) |
Sep 29, 2016 | 58.94 | 58.95 | 57.79 | 58.20 | 452,104 | -0.73(-1.23%) |
Sep 28, 2016 | 58.50 | 58.96 | 58.41 | 58.93 | 384,281 | +0.47(+0.80%) |
Sep 27, 2016 | 57.95 | 58.74 | 57.81 | 58.46 | 349,725 | +0.59(+1.02%) |
Sep 26, 2016 | 57.71 | 58.17 | 57.52 | 57.87 | 357,144 | -0.16(-0.28%) |
Sep 23, 2016 | 58.05 | 58.22 | 57.92 | 58.03 | 437,485 | -0.06(-0.10%) |
Sep 22, 2016 | 57.41 | 58.16 | 57.18 | 58.09 | 455,383 | +1.04(+1.82%) |
Sep 21, 2016 | 56.84 | 57.15 | 56.11 | 57.05 | 261,322 | +0.50(+0.88%) |
Sep 20, 2016 | 57.36 | 57.36 | 56.53 | 56.55 | 340,913 | -0.44(-0.77%) |
Sep 19, 2016 | 56.73 | 57.26 | 56.73 | 56.99 | 548,708 | +0.27(+0.47%) |
Sep 16, 2016 | 56.24 | 56.93 | 56.14 | 56.72 | 951,482 | +0.40(+0.71%) |
Sep 15, 2016 | 55.45 | 56.44 | 55.45 | 56.32 | 553,709 | +0.89(+1.60%) |
Sep 14, 2016 | 55.58 | 55.96 | 55.22 | 55.43 | 395,046 | +0.01(+0.02%) |
Sep 13, 2016 | 56.10 | 56.21 | 54.99 | 55.42 | 594,743 | -1.15(-2.04%) |
Sep 12, 2016 | 54.84 | 56.67 | 54.75 | 56.57 | 725,001 | +1.61(+2.93%) |
Sep 09, 2016 | 56.36 | 56.49 | 54.95 | 54.97 | 733,204 | -1.75(-3.09%) |
Sep 08, 2016 | 57.12 | 57.17 | 56.62 | 56.72 | 361,517 | -0.38(-0.67%) |
Sep 07, 2016 | 57.36 | 57.52 | 56.83 | 57.10 | 641,857 | -0.25(-0.43%) |
Sep 06, 2016 | 57.10 | 57.57 | 56.76 | 57.35 | 644,683 | +0.26(+0.45%) |
Sep 02, 2016 | 56.67 | 57.09 | 57.09 | 57.09 | 541,207 | +0.69(+1.22%) |
Sep 01, 2016 | 56.52 | 56.54 | 55.83 | 56.40 | 332,532 | -0.06(-0.10%) |
Aug 31, 2016 | 56.55 | 56.67 | 56.34 | 56.46 | 525,949 | -0.20(-0.35%) |
Aug 30, 2016 | 56.56 | 56.80 | 56.41 | 56.66 | 292,199 | +0.19(+0.34%) |
Aug 29, 2016 | 56.45 | 56.87 | 56.44 | 56.47 | 492,053 | +0.06(+0.10%) |
Aug 26, 2016 | 55.72 | 56.59 | 55.61 | 56.41 | 1,256,003 | +0.78(+1.40%) |
Aug 25, 2016 | 54.52 | 55.70 | 54.40 | 55.63 | 571,863 | +0.89(+1.63%) |
Aug 24, 2016 | 55.68 | 55.79 | 54.72 | 54.74 | 428,629 | -0.89(-1.61%) |
Aug 23, 2016 | 55.40 | 56.09 | 55.37 | 55.63 | 497,108 | +0.38(+0.69%) |
Aug 22, 2016 | 55.39 | 55.62 | 55.09 | 55.25 | 468,572 | -0.18(-0.33%) |
Aug 19, 2016 | 55.11 | 55.48 | 54.91 | 55.43 | 218,596 | +0.21(+0.38%) |
Aug 18, 2016 | 55.16 | 55.31 | 54.87 | 55.22 | 310,691 | +0.08(+0.14%) |
Aug 17, 2016 | 55.26 | 55.30 | 54.66 | 55.15 | 342,057 | +0.06(+0.10%) |
Aug 16, 2016 | 55.75 | 55.75 | 55.05 | 55.09 | 278,834 | -0.75(-1.35%) |
Aug 15, 2016 | 55.40 | 55.89 | 55.39 | 55.84 | 413,080 | +0.62(+1.12%) |
Aug 12, 2016 | 55.05 | 55.24 | 54.67 | 55.22 | 310,317 | +0.17(+0.31%) |
Aug 11, 2016 | 54.82 | 55.34 | 54.70 | 55.05 | 593,457 | +0.33(+0.61%) |
Aug 10, 2016 | 54.45 | 55.04 | 54.17 | 54.72 | 662,807 | +0.23(+0.42%) |
Aug 09, 2016 | 54.18 | 55.00 | 54.04 | 54.49 | 631,665 | +0.43(+0.79%) |
Aug 08, 2016 | 53.94 | 54.26 | 53.79 | 54.06 | 756,424 | +0.09(+0.16%) |
Aug 05, 2016 | 52.29 | 53.98 | 51.72 | 53.98 | 1,048,095 | +2.26(+4.36%) |
Aug 04, 2016 | 52.55 | 52.55 | 51.01 | 51.72 | 1,457,295 | +0.05(+0.09%) |
Aug 03, 2016 | 51.32 | 51.75 | 50.94 | 51.67 | 886,230 | +0.42(+0.82%) |
Aug 02, 2016 | 51.28 | 51.63 | 50.90 | 51.25 | 555,857 | -0.17(-0.33%) |
Aug 01, 2016 | 50.88 | 51.59 | 50.84 | 51.42 | 791,977 | +0.56(+1.10%) |
Jul 29, 2016 | 50.00 | 51.01 | 49.98 | 50.86 | 739,822 | +0.80(+1.60%) |
Jul 28, 2016 | 49.84 | 50.43 | 49.77 | 50.06 | 730,879 | +0.27(+0.54%) |
Jul 27, 2016 | 49.82 | 49.89 | 49.24 | 49.80 | 589,131 | +0.18(+0.36%) |
Jul 26, 2016 | 49.03 | 49.63 | 48.86 | 49.62 | 422,067 | +0.54(+1.11%) |
Jul 25, 2016 | 49.17 | 49.20 | 48.84 | 49.07 | 335,498 | -0.12(-0.25%) |
Jul 22, 2016 | 49.28 | 49.48 | 48.90 | 49.20 | 463,720 | -0.14(-0.29%) |
Jul 21, 2016 | 49.49 | 49.73 | 49.23 | 49.34 | 626,944 | -0.16(-0.33%) |
Jul 20, 2016 | 48.41 | 49.85 | 48.38 | 49.50 | 1,055,104 | +1.38(+2.87%) |
Jul 19, 2016 | 48.04 | 48.37 | 47.70 | 48.12 | 450,182 | +0.25(+0.52%) |
Jul 18, 2016 | 48.08 | 48.16 | 47.50 | 47.87 | 402,101 | -0.18(-0.38%) |
Jul 15, 2016 | 48.41 | 48.56 | 47.93 | 48.05 | 493,328 | -0.28(-0.57%) |
Jul 14, 2016 | 48.75 | 48.87 | 48.21 | 48.33 | 514,757 | -0.16(-0.33%) |
Jul 13, 2016 | 49.02 | 49.10 | 48.40 | 48.49 | 263,071 | -0.28(-0.57%) |
Jul 12, 2016 | 48.67 | 48.98 | 48.60 | 48.77 | 346,718 | +0.18(+0.37%) |
Jul 11, 2016 | 49.03 | 49.03 | 48.53 | 48.59 | 439,740 | -0.31(-0.64%) |
Jul 08, 2016 | 48.55 | 48.96 | 48.36 | 48.90 | 346,501 | +0.54(+1.12%) |
Jul 07, 2016 | 48.10 | 48.47 | 47.98 | 48.36 | 276,317 | +0.42(+0.87%) |
Jul 06, 2016 | 47.10 | 48.05 | 47.10 | 47.94 | 773,455 | +0.71(+1.51%) |
Jul 05, 2016 | 48.23 | 48.30 | 47.05 | 47.23 | 512,865 | -1.09(-2.25%) |
Jul 01, 2016 | 48.13 | 48.31 | 48.31 | 48.31 | 637,536 | +0.29(+0.59%) |
Jun 30, 2016 | 47.06 | 48.04 | 46.85 | 48.03 | 528,133 | +1.18(+2.52%) |
Jun 29, 2016 | 46.21 | 46.99 | 45.80 | 46.85 | 612,324 | +1.09(+2.39%) |
Jun 28, 2016 | 45.98 | 46.50 | 45.46 | 45.75 | 832,071 | -0.29(-0.62%) |
Jun 27, 2016 | 47.57 | 47.92 | 45.86 | 46.04 | 708,653 | -1.82(-3.80%) |
Jun 24, 2016 | 48.09 | 48.52 | 47.59 | 47.85 | 1,120,747 | -1.70(-3.44%) |
Jun 23, 2016 | 49.32 | 49.73 | 48.97 | 49.56 | 377,902 | +0.74(+1.52%) |
Jun 22, 2016 | 48.78 | 49.29 | 48.67 | 48.82 | 603,515 | +0.15(+0.31%) |
Jun 21, 2016 | 48.60 | 48.83 | 48.28 | 48.66 | 623,478 | +0.05(+0.10%) |
Jun 20, 2016 | 48.98 | 49.29 | 48.59 | 48.62 | 407,514 | +0.16(+0.33%) |
Jun 17, 2016 | 49.01 | 49.29 | 48.19 | 48.45 | 960,672 | -0.62(-1.26%) |
Jun 16, 2016 | 47.93 | 49.26 | 47.80 | 49.07 | 1,441,198 | +2.51(+5.40%) |
Jun 15, 2016 | 46.74 | 46.93 | 46.52 | 46.56 | 313,163 | -0.04(-0.08%) |
Jun 14, 2016 | 46.82 | 47.03 | 46.36 | 46.60 | 384,383 | -0.38(-0.81%) |
Jun 13, 2016 | 47.52 | 47.84 | 46.94 | 46.98 | 394,161 | -0.71(-1.50%) |
Jun 10, 2016 | 48.38 | 48.72 | 47.58 | 47.69 | 424,231 | -1.07(-2.19%) |
Jun 09, 2016 | 48.49 | 48.87 | 48.40 | 48.76 | 449,468 | +0.11(+0.23%) |
Jun 08, 2016 | 47.64 | 48.67 | 47.44 | 48.64 | 519,234 | +1.02(+2.14%) |
Jun 07, 2016 | 47.81 | 47.88 | 47.45 | 47.63 | 336,781 | -0.13(-0.28%) |
Jun 06, 2016 | 47.48 | 47.83 | 47.32 | 47.76 | 329,006 | +0.29(+0.62%) |
Jun 03, 2016 | 47.73 | 47.73 | 47.14 | 47.46 | 446,517 | -0.17(-0.36%) |
Jun 02, 2016 | 47.08 | 47.64 | 47.08 | 47.64 | 377,792 | +0.46(+0.99%) |
Jun 01, 2016 | 46.58 | 47.26 | 46.28 | 47.17 | 332,780 | +0.56(+1.20%) |
May 31, 2016 | 46.69 | 46.69 | 46.25 | 46.61 | 266,039 | +0.09(+0.20%) |
May 27, 2016 | 46.29 | 46.52 | 46.52 | 46.52 | 187,304 | +0.33(+0.72%) |
May 26, 2016 | 46.49 | 46.57 | 46.17 | 46.18 | 269,782 | -0.30(-0.65%) |
May 25, 2016 | 46.59 | 47.03 | 46.36 | 46.49 | 351,683 | +0.07(+0.14%) |
May 24, 2016 | 45.86 | 46.50 | 45.51 | 46.42 | 800,004 | +0.86(+1.89%) |
May 23, 2016 | 45.51 | 46.01 | 45.34 | 45.56 | 464,181 | -0.07(-0.15%) |
May 20, 2016 | 45.30 | 45.73 | 45.03 | 45.62 | 680,591 | +0.54(+1.20%) |
May 19, 2016 | 44.80 | 45.37 | 44.50 | 45.08 | 559,982 | +0.11(+0.25%) |
May 18, 2016 | 44.96 | 45.29 | 44.68 | 44.97 | 534,186 | -0.11(-0.25%) |
May 17, 2016 | 45.26 | 45.84 | 45.03 | 45.08 | 675,218 | -0.38(-0.83%) |
May 16, 2016 | 44.83 | 45.59 | 44.77 | 45.46 | 661,722 | +0.72(+1.61%) |
May 13, 2016 | 45.35 | 45.71 | 44.68 | 44.74 | 455,504 | -0.54(-1.19%) |
May 12, 2016 | 46.31 | 46.40 | 44.92 | 45.28 | 478,858 | -0.91(-1.97%) |
May 11, 2016 | 45.75 | 46.34 | 45.41 | 46.19 | 663,352 | +0.46(+1.00%) |
May 10, 2016 | 45.47 | 45.86 | 44.90 | 45.74 | 367,001 | +0.35(+0.77%) |
May 09, 2016 | 45.00 | 45.86 | 45.00 | 45.39 | 495,215 | +0.29(+0.65%) |
May 06, 2016 | 45.21 | 45.58 | 44.69 | 45.09 | 548,727 | -0.36(-0.79%) |
May 05, 2016 | 45.24 | 45.60 | 44.89 | 45.45 | 468,053 | +0.33(+0.74%) |
May 04, 2016 | 44.69 | 45.13 | 44.39 | 45.12 | 590,575 | +0.19(+0.42%) |
May 03, 2016 | 45.29 | 45.40 | 44.62 | 44.93 | 919,697 | -0.69(-1.52%) |