Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 77.02 | 77.47 | 75.70 | 75.85 | 529,987 | -0.79(-1.03%) |
Apr 27, 2017 | 78.40 | 78.40 | 75.71 | 76.64 | 678,575 | -1.27(-1.63%) |
Apr 26, 2017 | 74.04 | 78.25 | 73.83 | 77.91 | 1,077,110 | +3.50(+4.70%) |
Apr 25, 2017 | 74.60 | 74.73 | 73.80 | 74.41 | 449,992 | +0.72(+0.97%) |
Apr 24, 2017 | 74.55 | 74.93 | 73.61 | 73.70 | 463,707 | +1.39(+1.92%) |
Apr 21, 2017 | 72.69 | 73.02 | 71.89 | 72.31 | 484,890 | -0.55(-0.75%) |
Apr 20, 2017 | 71.61 | 73.15 | 71.14 | 72.85 | 607,395 | +1.74(+2.45%) |
Apr 19, 2017 | 71.05 | 72.14 | 70.77 | 71.11 | 374,713 | +0.57(+0.81%) |
Apr 18, 2017 | 70.08 | 71.07 | 69.35 | 70.54 | 511,823 | -0.25(-0.35%) |
Apr 17, 2017 | 69.30 | 70.84 | 68.73 | 70.79 | 324,253 | +1.76(+2.55%) |
Apr 13, 2017 | 70.18 | 70.78 | 68.88 | 69.03 | 431,470 | -1.71(-2.42%) |
Apr 12, 2017 | 71.83 | 72.11 | 70.51 | 70.74 | 331,205 | -1.08(-1.50%) |
Apr 11, 2017 | 70.91 | 71.84 | 70.22 | 71.82 | 460,817 | +0.51(+0.72%) |
Apr 10, 2017 | 71.46 | 72.26 | 70.72 | 71.30 | 288,349 | -0.13(-0.18%) |
Apr 07, 2017 | 70.96 | 71.87 | 70.86 | 71.43 | 422,355 | -0.27(-0.38%) |
Apr 06, 2017 | 70.60 | 72.08 | 69.89 | 71.70 | 560,347 | +1.04(+1.47%) |
Apr 05, 2017 | 72.43 | 73.03 | 70.50 | 70.67 | 785,872 | -0.76(-1.07%) |
Apr 04, 2017 | 70.60 | 71.71 | 70.56 | 71.43 | 511,919 | +0.43(+0.60%) |
Apr 03, 2017 | 71.75 | 72.06 | 70.19 | 71.01 | 703,723 | -0.49(-0.69%) |
Mar 31, 2017 | 71.71 | 71.91 | 71.20 | 71.50 | 548,537 | -0.35(-0.49%) |
Mar 30, 2017 | 69.17 | 72.01 | 69.11 | 71.85 | 580,357 | +2.88(+4.18%) |
Mar 29, 2017 | 69.16 | 69.64 | 68.50 | 68.96 | 435,707 | -0.36(-0.52%) |
Mar 28, 2017 | 67.28 | 69.84 | 67.12 | 69.33 | 737,608 | +1.66(+2.45%) |
Mar 27, 2017 | 66.66 | 67.96 | 65.96 | 67.67 | 1,062,112 | -1.05(-1.53%) |
Mar 24, 2017 | 69.09 | 69.18 | 67.85 | 68.72 | 887,945 | +0.02(+0.04%) |
Mar 23, 2017 | 68.49 | 70.12 | 68.27 | 68.70 | 507,831 | +0.21(+0.31%) |
Mar 22, 2017 | 67.63 | 69.01 | 66.84 | 68.49 | 722,049 | +0.06(+0.09%) |
Mar 21, 2017 | 72.48 | 72.56 | 67.75 | 68.43 | 1,009,357 | -3.70(-5.13%) |
Mar 20, 2017 | 73.31 | 73.31 | 72.08 | 72.12 | 542,137 | -1.52(-2.06%) |
Mar 17, 2017 | 73.79 | 74.02 | 72.69 | 73.64 | 2,144,886 | -0.06(-0.08%) |
Mar 16, 2017 | 73.18 | 74.06 | 72.93 | 73.70 | 395,818 | +0.94(+1.29%) |
Mar 15, 2017 | 73.24 | 74.35 | 72.44 | 72.76 | 574,566 | -0.42(-0.57%) |
Mar 14, 2017 | 72.73 | 73.26 | 71.60 | 73.18 | 485,791 | -0.32(-0.44%) |
Mar 13, 2017 | 73.16 | 74.30 | 72.81 | 73.50 | 409,249 | +0.24(+0.33%) |
Mar 10, 2017 | 73.95 | 74.07 | 72.36 | 73.26 | 652,009 | -0.03(-0.04%) |
Mar 09, 2017 | 73.91 | 74.85 | 73.07 | 73.29 | 625,426 | -0.47(-0.63%) |
Mar 08, 2017 | 75.22 | 75.84 | 73.63 | 73.75 | 571,704 | -0.88(-1.18%) |
Mar 07, 2017 | 75.53 | 75.96 | 74.47 | 74.64 | 933,528 | -0.86(-1.14%) |
Mar 06, 2017 | 74.82 | 75.76 | 74.11 | 75.50 | 606,859 | +0.03(+0.04%) |
Mar 03, 2017 | 75.36 | 75.85 | 75.12 | 75.47 | 487,108 | +0.38(+0.50%) |
Mar 02, 2017 | 77.35 | 77.39 | 74.93 | 75.09 | 614,107 | -2.14(-2.77%) |
Mar 01, 2017 | 76.42 | 77.64 | 76.20 | 77.23 | 642,711 | +2.92(+3.93%) |
Feb 28, 2017 | 74.81 | 75.15 | 74.21 | 74.31 | 670,908 | -1.06(-1.41%) |
Feb 27, 2017 | 74.52 | 75.62 | 74.44 | 75.37 | 381,207 | +0.77(+1.03%) |
Feb 24, 2017 | 73.45 | 74.64 | 73.18 | 74.60 | 470,640 | +0.01(+0.01%) |
Feb 23, 2017 | 74.49 | 74.73 | 73.52 | 74.59 | 525,354 | +0.09(+0.12%) |
Feb 22, 2017 | 73.92 | 74.98 | 73.92 | 74.50 | 415,839 | -0.41(-0.54%) |
Feb 21, 2017 | 75.51 | 76.04 | 74.47 | 74.91 | 526,389 | -0.29(-0.38%) |
Feb 17, 2017 | 75.20 | 75.20 | 75.20 | 0 | +0.40(+0.53%) | |
Feb 16, 2017 | 74.37 | 74.81 | 73.83 | 74.80 | 476,037 | +0.25(+0.33%) |
Feb 15, 2017 | 74.67 | 74.83 | 73.54 | 74.55 | 443,688 | +0.54(+0.73%) |
Feb 14, 2017 | 73.02 | 74.34 | 72.54 | 74.01 | 335,850 | +1.06(+1.46%) |
Feb 13, 2017 | 72.91 | 73.68 | 72.58 | 72.94 | 428,290 | +0.86(+1.20%) |
Feb 10, 2017 | 72.25 | 72.61 | 71.47 | 72.08 | 319,201 | +0.50(+0.70%) |
Feb 09, 2017 | 71.35 | 72.02 | 70.71 | 71.58 | 347,851 | +0.73(+1.03%) |
Feb 08, 2017 | 70.99 | 71.19 | 70.28 | 70.85 | 548,769 | -0.79(-1.10%) |
Feb 07, 2017 | 71.17 | 71.78 | 69.91 | 71.64 | 784,330 | +0.64(+0.90%) |
Feb 06, 2017 | 70.99 | 72.19 | 70.78 | 71.00 | 397,751 | -0.71(-0.99%) |
Feb 03, 2017 | 71.18 | 71.78 | 70.48 | 71.71 | 532,865 | +1.76(+2.51%) |
Feb 02, 2017 | 70.70 | 70.91 | 69.52 | 69.96 | 702,864 | -1.37(-1.92%) |
Feb 01, 2017 | 72.63 | 73.46 | 71.02 | 71.32 | 659,472 | -0.10(-0.15%) |
Jan 31, 2017 | 71.47 | 72.24 | 70.70 | 71.43 | 2,014,518 | -0.49(-0.68%) |
Jan 30, 2017 | 73.06 | 73.06 | 71.39 | 71.91 | 957,415 | -1.62(-2.21%) |
Jan 27, 2017 | 74.60 | 74.60 | 72.98 | 73.54 | 776,560 | -1.53(-2.04%) |
Jan 26, 2017 | 75.36 | 75.36 | 73.54 | 75.07 | 1,074,955 | +1.06(+1.44%) |
Jan 25, 2017 | 71.59 | 74.38 | 71.59 | 74.01 | 1,363,615 | +1.69(+2.33%) |
Jan 24, 2017 | 70.71 | 72.46 | 70.44 | 72.32 | 893,783 | +1.98(+2.82%) |
Jan 23, 2017 | 69.92 | 70.39 | 69.22 | 70.34 | 514,511 | -0.11(-0.16%) |
Jan 20, 2017 | 69.81 | 70.95 | 69.68 | 70.45 | 506,187 | +0.65(+0.93%) |
Jan 19, 2017 | 69.51 | 69.90 | 68.77 | 69.80 | 635,852 | +0.59(+0.85%) |
Jan 18, 2017 | 68.92 | 69.28 | 68.33 | 69.21 | 814,423 | +0.76(+1.11%) |
Jan 17, 2017 | 70.14 | 70.45 | 68.34 | 68.45 | 673,345 | -2.67(-3.75%) |
Jan 13, 2017 | 71.12 | 71.12 | 71.12 | 0 | +1.66(+2.39%) | |
Jan 12, 2017 | 69.79 | 69.79 | 68.58 | 69.46 | 642,939 | -0.85(-1.20%) |
Jan 11, 2017 | 69.75 | 70.40 | 68.53 | 70.31 | 787,265 | +0.48(+0.69%) |
Jan 10, 2017 | 69.25 | 70.34 | 68.85 | 69.83 | 734,472 | +0.75(+1.09%) |
Jan 09, 2017 | 69.39 | 69.89 | 68.80 | 69.08 | 769,317 | -1.05(-1.49%) |
Jan 06, 2017 | 70.74 | 71.51 | 69.90 | 70.12 | 1,136,443 | +0.07(+0.10%) |
Jan 05, 2017 | 70.90 | 72.04 | 69.40 | 70.05 | 874,123 | -0.45(-0.63%) |
Jan 04, 2017 | 70.02 | 70.92 | 69.65 | 70.50 | 666,874 | +0.75(+1.08%) |
Jan 03, 2017 | 71.73 | 71.98 | 69.01 | 69.75 | 730,876 | -0.74(-1.05%) |
Dec 30, 2016 | 70.49 | 70.49 | 70.49 | 0 | +0.73(+1.05%) | |
Dec 29, 2016 | 69.98 | 70.62 | 68.99 | 69.76 | 438,460 | -0.29(-0.41%) |
Dec 28, 2016 | 70.93 | 71.02 | 69.79 | 70.04 | 302,207 | -0.86(-1.22%) |
Dec 27, 2016 | 70.91 | 71.03 | 70.06 | 70.91 | 305,157 | +0.23(+0.33%) |
Dec 23, 2016 | 70.67 | 70.67 | 70.67 | 0 | -0.25(-0.35%) | |
Dec 22, 2016 | 70.40 | 71.09 | 69.86 | 70.92 | 557,448 | +0.78(+1.12%) |
Dec 21, 2016 | 69.93 | 70.28 | 69.37 | 70.14 | 497,572 | +0.08(+0.11%) |
Dec 20, 2016 | 70.06 | 70.32 | 69.24 | 70.06 | 552,642 | +0.79(+1.14%) |
Dec 19, 2016 | 67.71 | 69.32 | 67.61 | 69.27 | 653,139 | +1.70(+2.52%) |
Dec 16, 2016 | 68.68 | 69.60 | 67.41 | 67.57 | 1,612,864 | -0.97(-1.41%) |
Dec 15, 2016 | 68.25 | 69.22 | 67.53 | 68.53 | 559,722 | +0.23(+0.34%) |
Dec 14, 2016 | 68.17 | 69.44 | 68.00 | 68.30 | 649,414 | -0.85(-1.22%) |
Dec 13, 2016 | 68.09 | 69.26 | 67.43 | 69.15 | 625,770 | +1.01(+1.49%) |
Dec 12, 2016 | 69.76 | 70.41 | 67.89 | 68.13 | 755,183 | -2.08(-2.96%) |
Dec 09, 2016 | 70.23 | 70.65 | 69.56 | 70.21 | 651,242 | -0.40(-0.57%) |
Dec 08, 2016 | 69.47 | 71.09 | 69.18 | 70.61 | 580,645 | +1.53(+2.22%) |
Dec 07, 2016 | 69.27 | 69.27 | 67.93 | 69.08 | 700,253 | -0.14(-0.21%) |
Dec 06, 2016 | 68.47 | 69.23 | 67.71 | 69.22 | 654,862 | +1.45(+2.15%) |
Dec 05, 2016 | 67.30 | 67.93 | 66.97 | 67.77 | 495,618 | +1.25(+1.87%) |
Dec 02, 2016 | 66.54 | 66.76 | 65.96 | 66.52 | 492,587 | -0.22(-0.34%) |
Dec 01, 2016 | 66.24 | 67.67 | 65.91 | 66.74 | 748,892 | +0.98(+1.49%) |
Nov 30, 2016 | 65.62 | 66.23 | 65.21 | 65.76 | 732,770 | +1.41(+2.20%) |
Nov 29, 2016 | 64.44 | 65.06 | 63.72 | 64.35 | 492,158 | -0.24(-0.37%) |
Nov 28, 2016 | 65.51 | 66.05 | 64.41 | 64.59 | 521,678 | -1.31(-1.99%) |
Nov 25, 2016 | 65.55 | 65.95 | 64.96 | 65.90 | 285,372 | +0.53(+0.81%) |
Nov 23, 2016 | 65.37 | 65.37 | 65.37 | 0 | -0.20(-0.30%) | |
Nov 22, 2016 | 66.11 | 66.30 | 65.02 | 65.56 | 919,687 | -0.58(-0.88%) |
Nov 21, 2016 | 66.60 | 66.60 | 65.50 | 66.14 | 781,780 | +0.12(+0.18%) |
Nov 18, 2016 | 65.90 | 66.41 | 65.54 | 66.02 | 671,703 | +0.08(+0.12%) |
Nov 17, 2016 | 65.40 | 65.99 | 65.21 | 65.94 | 780,657 | +0.12(+0.18%) |
Nov 16, 2016 | 66.16 | 66.44 | 65.32 | 65.83 | 945,491 | -1.11(-1.66%) |
Nov 15, 2016 | 65.93 | 67.12 | 64.08 | 66.94 | 1,051,110 | +0.45(+0.68%) |
Nov 14, 2016 | 67.47 | 68.41 | 65.37 | 66.48 | 1,389,500 | -0.07(-0.11%) |
Nov 11, 2016 | 65.18 | 66.68 | 64.72 | 66.56 | 1,063,861 | +0.72(+1.10%) |
Nov 10, 2016 | 64.09 | 66.60 | 63.23 | 65.83 | 1,473,401 | +2.93(+4.66%) |
Nov 09, 2016 | 60.84 | 63.29 | 60.59 | 62.90 | 1,153,640 | +3.15(+5.27%) |
Nov 08, 2016 | 60.24 | 60.24 | 59.56 | 59.75 | 591,191 | -0.92(-1.52%) |
Nov 07, 2016 | 60.34 | 60.77 | 60.14 | 60.67 | 550,162 | +1.79(+3.03%) |
Nov 04, 2016 | 58.58 | 59.61 | 57.91 | 58.89 | 497,226 | +0.17(+0.30%) |
Nov 03, 2016 | 58.74 | 59.46 | 58.51 | 58.71 | 411,601 | +0.32(+0.54%) |
Nov 02, 2016 | 59.27 | 59.48 | 58.24 | 58.40 | 633,545 | -1.39(-2.32%) |
Nov 01, 2016 | 60.54 | 60.85 | 59.10 | 59.79 | 543,657 | -0.53(-0.88%) |
Oct 31, 2016 | 60.44 | 60.98 | 60.19 | 60.32 | 2,020,840 | -0.01(-0.01%) |
Oct 28, 2016 | 60.94 | 60.94 | 59.40 | 60.33 | 893,881 | +0.00(+0.00%) |
Oct 27, 2016 | 61.06 | 61.66 | 59.52 | 60.33 | 791,862 | +0.78(+1.31%) |
Oct 26, 2016 | 59.52 | 60.52 | 58.74 | 59.55 | 912,792 | -0.83(-1.38%) |
Oct 25, 2016 | 60.32 | 60.73 | 59.70 | 60.38 | 829,212 | +0.00(+0.00%) |
Oct 24, 2016 | 60.13 | 60.48 | 59.51 | 60.38 | 599,543 | +0.94(+1.59%) |
Oct 21, 2016 | 58.20 | 59.52 | 58.20 | 59.44 | 385,862 | +0.67(+1.15%) |
Oct 20, 2016 | 59.11 | 59.87 | 58.49 | 58.76 | 471,055 | -0.53(-0.90%) |
Oct 19, 2016 | 58.31 | 59.48 | 58.06 | 59.29 | 557,776 | +1.35(+2.33%) |
Oct 18, 2016 | 57.63 | 58.05 | 56.83 | 57.94 | 486,131 | +1.10(+1.94%) |
Oct 17, 2016 | 57.13 | 57.42 | 56.57 | 56.84 | 377,532 | -0.40(-0.69%) |
Oct 14, 2016 | 57.32 | 57.69 | 56.78 | 57.24 | 406,046 | +0.85(+1.51%) |
Oct 13, 2016 | 56.79 | 56.87 | 55.45 | 56.39 | 437,614 | -1.26(-2.19%) |
Oct 12, 2016 | 57.58 | 58.10 | 57.29 | 57.65 | 320,718 | +0.10(+0.18%) |
Oct 11, 2016 | 57.99 | 58.23 | 57.02 | 57.55 | 353,376 | -0.46(-0.79%) |
Oct 10, 2016 | 58.02 | 58.52 | 57.63 | 58.01 | 341,206 | +0.69(+1.20%) |
Oct 07, 2016 | 57.64 | 57.64 | 56.51 | 57.32 | 459,472 | -0.54(-0.93%) |
Oct 06, 2016 | 58.14 | 58.15 | 57.37 | 57.86 | 419,518 | +0.03(+0.05%) |
Oct 05, 2016 | 57.30 | 58.83 | 57.30 | 57.82 | 603,051 | +0.87(+1.53%) |
Oct 04, 2016 | 57.33 | 57.89 | 56.66 | 56.95 | 495,131 | +0.06(+0.10%) |
Oct 03, 2016 | 56.82 | 57.32 | 56.40 | 56.90 | 712,214 | -0.21(-0.36%) |
Sep 30, 2016 | 55.48 | 57.40 | 55.27 | 57.10 | 866,589 | +1.83(+3.32%) |
Sep 29, 2016 | 56.09 | 56.62 | 54.77 | 55.27 | 558,364 | -0.75(-1.35%) |
Sep 28, 2016 | 55.57 | 56.12 | 54.80 | 56.02 | 645,115 | +0.94(+1.71%) |
Sep 27, 2016 | 54.02 | 55.12 | 53.86 | 55.08 | 393,981 | +0.67(+1.24%) |
Sep 26, 2016 | 55.40 | 55.40 | 54.24 | 54.40 | 427,355 | -1.45(-2.60%) |
Sep 23, 2016 | 55.77 | 56.61 | 55.05 | 55.86 | 402,740 | -0.26(-0.47%) |
Sep 22, 2016 | 56.36 | 56.38 | 55.59 | 56.12 | 506,433 | +0.61(+1.10%) |
Sep 21, 2016 | 56.02 | 56.32 | 55.11 | 55.51 | 469,937 | +0.12(+0.22%) |
Sep 20, 2016 | 55.95 | 55.95 | 55.31 | 55.39 | 474,318 | -0.25(-0.46%) |
Sep 19, 2016 | 55.56 | 56.25 | 55.17 | 55.64 | 296,697 | +0.46(+0.83%) |
Sep 16, 2016 | 54.71 | 55.49 | 54.43 | 55.18 | 1,430,939 | -0.03(-0.06%) |
Sep 15, 2016 | 54.91 | 55.55 | 54.82 | 55.21 | 471,956 | +0.35(+0.64%) |
Sep 14, 2016 | 54.94 | 55.73 | 54.74 | 54.86 | 465,789 | -0.33(-0.60%) |
Sep 13, 2016 | 55.21 | 55.50 | 54.49 | 55.20 | 451,029 | -0.74(-1.32%) |
Sep 12, 2016 | 55.87 | 56.13 | 54.84 | 55.94 | 753,305 | -0.18(-0.33%) |
Sep 09, 2016 | 57.10 | 57.68 | 56.12 | 56.12 | 775,081 | -0.93(-1.63%) |
Sep 08, 2016 | 57.22 | 57.59 | 56.62 | 57.05 | 464,256 | -0.06(-0.11%) |
Sep 07, 2016 | 56.64 | 57.41 | 56.32 | 57.11 | 633,471 | +0.17(+0.31%) |
Sep 06, 2016 | 58.55 | 58.58 | 56.50 | 56.94 | 537,812 | -1.50(-2.57%) |
Sep 02, 2016 | 57.71 | 58.44 | 58.44 | 58.44 | 525,227 | +0.95(+1.66%) |
Sep 01, 2016 | 58.21 | 58.44 | 56.91 | 57.48 | 520,974 | -0.38(-0.66%) |
Aug 31, 2016 | 57.75 | 58.29 | 56.98 | 57.86 | 550,352 | +0.09(+0.15%) |
Aug 30, 2016 | 57.44 | 58.14 | 57.32 | 57.78 | 328,172 | +0.43(+0.75%) |
Aug 29, 2016 | 57.14 | 57.83 | 57.13 | 57.35 | 339,723 | +0.29(+0.50%) |
Aug 26, 2016 | 57.18 | 57.53 | 56.65 | 57.06 | 441,651 | +0.13(+0.24%) |
Aug 25, 2016 | 56.39 | 57.16 | 56.36 | 56.93 | 627,851 | +0.48(+0.85%) |
Aug 24, 2016 | 56.16 | 56.51 | 56.13 | 56.45 | 464,942 | +0.16(+0.28%) |
Aug 23, 2016 | 56.19 | 56.61 | 56.10 | 56.29 | 534,120 | +0.49(+0.88%) |
Aug 22, 2016 | 55.66 | 56.12 | 55.43 | 55.80 | 434,415 | -0.14(-0.25%) |
Aug 19, 2016 | 55.94 | 56.21 | 55.61 | 55.94 | 490,727 | -0.02(-0.04%) |
Aug 18, 2016 | 55.58 | 55.97 | 55.21 | 55.97 | 567,677 | +0.58(+1.04%) |
Aug 17, 2016 | 55.14 | 56.21 | 55.14 | 55.39 | 653,771 | +0.20(+0.37%) |
Aug 16, 2016 | 55.36 | 56.29 | 55.05 | 55.19 | 481,002 | -0.32(-0.58%) |
Aug 15, 2016 | 54.45 | 56.01 | 54.43 | 55.51 | 538,899 | +1.36(+2.50%) |
Aug 12, 2016 | 54.23 | 54.31 | 53.74 | 54.16 | 280,768 | -0.28(-0.51%) |
Aug 11, 2016 | 54.79 | 54.89 | 54.38 | 54.43 | 444,059 | -0.14(-0.26%) |
Aug 10, 2016 | 55.23 | 55.29 | 54.54 | 54.57 | 575,965 | -0.73(-1.32%) |
Aug 09, 2016 | 55.31 | 55.64 | 54.98 | 55.31 | 297,709 | +0.09(+0.16%) |
Aug 08, 2016 | 55.58 | 55.86 | 55.12 | 55.22 | 428,344 | -0.13(-0.24%) |
Aug 05, 2016 | 53.72 | 55.45 | 53.54 | 55.35 | 633,267 | +2.35(+4.43%) |
Aug 04, 2016 | 52.52 | 53.24 | 52.49 | 53.01 | 478,190 | +0.29(+0.55%) |
Aug 03, 2016 | 51.86 | 52.75 | 51.71 | 52.71 | 626,345 | +1.02(+1.97%) |
Aug 02, 2016 | 52.79 | 53.12 | 51.26 | 51.70 | 857,203 | -0.70(-1.34%) |
Aug 01, 2016 | 53.48 | 54.00 | 52.30 | 52.40 | 1,218,360 | -1.09(-2.03%) |
Jul 29, 2016 | 54.63 | 54.68 | 52.72 | 53.49 | 1,995,566 | -1.23(-2.25%) |
Jul 28, 2016 | 55.17 | 55.35 | 54.04 | 54.72 | 1,136,606 | -0.62(-1.12%) |
Jul 27, 2016 | 55.14 | 57.00 | 54.73 | 55.34 | 1,030,270 | +0.15(+0.27%) |
Jul 26, 2016 | 54.63 | 55.41 | 53.98 | 55.19 | 748,253 | +0.43(+0.78%) |
Jul 25, 2016 | 54.16 | 54.77 | 53.79 | 54.76 | 722,281 | +0.46(+0.84%) |
Jul 22, 2016 | 53.82 | 54.35 | 53.47 | 54.31 | 312,163 | +0.60(+1.11%) |
Jul 21, 2016 | 53.76 | 54.23 | 53.53 | 53.71 | 1,132,045 | +0.06(+0.12%) |
Jul 20, 2016 | 53.88 | 54.10 | 53.26 | 53.64 | 340,360 | -0.14(-0.26%) |
Jul 19, 2016 | 53.44 | 54.29 | 53.41 | 53.79 | 398,665 | -0.05(-0.09%) |
Jul 18, 2016 | 54.16 | 54.37 | 53.70 | 53.83 | 394,872 | -0.56(-1.03%) |
Jul 15, 2016 | 54.64 | 54.80 | 54.05 | 54.39 | 523,358 | +0.20(+0.38%) |
Jul 14, 2016 | 53.90 | 54.59 | 53.68 | 54.19 | 765,356 | +1.25(+2.37%) |
Jul 13, 2016 | 52.33 | 53.03 | 52.06 | 52.93 | 602,001 | +0.50(+0.95%) |
Jul 12, 2016 | 51.64 | 52.82 | 51.48 | 52.44 | 502,167 | +1.64(+3.23%) |
Jul 11, 2016 | 50.75 | 51.39 | 50.62 | 50.80 | 351,436 | +0.63(+1.26%) |
Jul 08, 2016 | 50.11 | 49.29 | 49.29 | 50.17 | 578,171 | +0.88(+1.79%) |
Jul 07, 2016 | 48.41 | 49.97 | 48.40 | 49.29 | 559,924 | +0.95(+1.97%) |
Jul 06, 2016 | 47.03 | 48.48 | 46.48 | 48.33 | 497,747 | +0.60(+1.25%) |
Jul 05, 2016 | 48.81 | 49.00 | 47.07 | 47.73 | 589,986 | -1.91(-3.84%) |
Jul 01, 2016 | 49.34 | 49.64 | 49.64 | 49.64 | 777,068 | -0.57(-1.13%) |
Jun 30, 2016 | 49.52 | 50.21 | 48.40 | 50.21 | 697,976 | +1.06(+2.16%) |
Jun 29, 2016 | 48.64 | 49.33 | 47.61 | 49.15 | 631,801 | +2.03(+4.31%) |
Jun 28, 2016 | 47.02 | 47.27 | 46.11 | 47.11 | 751,481 | +1.09(+2.36%) |
Jun 27, 2016 | 47.71 | 48.03 | 45.65 | 46.03 | 922,460 | -2.71(-5.56%) |
Jun 24, 2016 | 49.21 | 50.25 | 48.37 | 48.74 | 1,026,110 | -3.77(-7.19%) |
Jun 23, 2016 | 51.67 | 52.52 | 51.14 | 52.51 | 698,493 | +2.02(+4.01%) |
Jun 22, 2016 | 50.52 | 51.40 | 50.18 | 50.48 | 350,282 | +0.16(+0.31%) |
Jun 21, 2016 | 50.30 | 50.61 | 49.55 | 50.33 | 525,389 | -0.06(-0.11%) |
Jun 20, 2016 | 51.08 | 51.75 | 50.32 | 50.38 | 486,674 | +0.64(+1.28%) |
Jun 17, 2016 | 48.81 | 50.24 | 48.56 | 49.74 | 1,519,333 | +1.09(+2.23%) |
Jun 16, 2016 | 49.22 | 49.25 | 48.04 | 48.66 | 941,246 | -1.09(-2.19%) |
Jun 15, 2016 | 49.70 | 50.76 | 49.19 | 49.74 | 544,350 | +0.24(+0.48%) |
Jun 14, 2016 | 50.01 | 50.85 | 49.22 | 49.51 | 703,617 | -0.64(-1.27%) |
Jun 13, 2016 | 50.97 | 51.25 | 50.09 | 50.15 | 834,708 | -1.24(-2.41%) |
Jun 10, 2016 | 52.04 | 52.33 | 50.92 | 51.38 | 835,277 | -0.96(-1.84%) |
Jun 09, 2016 | 52.90 | 52.90 | 51.88 | 52.34 | 745,522 | -0.56(-1.06%) |
Jun 08, 2016 | 52.67 | 53.10 | 52.48 | 52.90 | 450,194 | +0.25(+0.48%) |
Jun 07, 2016 | 53.15 | 53.21 | 52.41 | 52.65 | 312,906 | -0.35(-0.65%) |
Jun 06, 2016 | 51.75 | 53.35 | 51.75 | 53.00 | 429,644 | +1.32(+2.56%) |
Jun 03, 2016 | 51.75 | 51.83 | 49.71 | 51.67 | 646,199 | -1.28(-2.41%) |
Jun 02, 2016 | 52.15 | 52.96 | 52.09 | 52.95 | 374,994 | +0.30(+0.57%) |
Jun 01, 2016 | 51.79 | 52.68 | 51.39 | 52.65 | 588,373 | -0.06(-0.10%) |
May 31, 2016 | 52.66 | 52.98 | 52.29 | 52.71 | 424,073 | +0.32(+0.62%) |
May 27, 2016 | 51.93 | 52.38 | 52.38 | 52.38 | 364,925 | +0.33(+0.64%) |
May 26, 2016 | 52.31 | 52.78 | 51.22 | 52.05 | 580,798 | -0.14(-0.27%) |
May 25, 2016 | 51.35 | 52.58 | 51.24 | 52.19 | 705,049 | +1.30(+2.55%) |
May 24, 2016 | 50.11 | 51.12 | 49.90 | 50.90 | 510,840 | +1.13(+2.28%) |
May 23, 2016 | 49.62 | 49.98 | 48.88 | 49.76 | 301,190 | -0.02(-0.05%) |
May 20, 2016 | 49.51 | 50.25 | 49.42 | 49.79 | 394,974 | +0.63(+1.29%) |
May 19, 2016 | 49.56 | 50.33 | 48.48 | 49.15 | 475,927 | -0.78(-1.56%) |
May 18, 2016 | 47.60 | 50.33 | 47.60 | 49.94 | 776,285 | +2.22(+4.65%) |
May 17, 2016 | 47.52 | 48.53 | 47.17 | 47.72 | 500,865 | +0.05(+0.11%) |
May 16, 2016 | 46.95 | 47.93 | 46.89 | 47.66 | 344,535 | +0.88(+1.87%) |
May 13, 2016 | 47.73 | 48.69 | 46.53 | 46.79 | 404,822 | -1.20(-2.49%) |
May 12, 2016 | 48.49 | 49.06 | 47.26 | 47.98 | 503,985 | -0.16(-0.34%) |
May 11, 2016 | 47.97 | 48.78 | 47.90 | 48.15 | 378,329 | +0.02(+0.05%) |
May 10, 2016 | 47.15 | 48.47 | 47.07 | 48.12 | 536,645 | +1.17(+2.50%) |
May 09, 2016 | 46.87 | 47.40 | 46.52 | 46.95 | 690,405 | +0.03(+0.07%) |
May 06, 2016 | 46.27 | 47.09 | 46.11 | 46.92 | 469,235 | +0.13(+0.28%) |
May 05, 2016 | 47.46 | 47.51 | 46.56 | 46.79 | 549,525 | -0.23(-0.50%) |
May 04, 2016 | 47.68 | 48.53 | 46.42 | 47.02 | 702,686 | -0.86(-1.80%) |
May 03, 2016 | 48.80 | 48.82 | 47.63 | 47.88 | 918,214 | -1.65(-3.33%) |