Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.59 | 49.85 | 49.56 | 49.72 | 196,691 | -0.52(-1.03%) |
Apr 27, 2017 | 50.22 | 50.27 | 50.08 | 50.24 | 53,098 | -0.03(-0.06%) |
Apr 26, 2017 | 50.15 | 50.37 | 50.10 | 50.27 | 131,366 | +0.40(+0.80%) |
Apr 25, 2017 | 49.94 | 49.96 | 49.73 | 49.87 | 52,969 | -0.01(-0.02%) |
Apr 24, 2017 | 49.57 | 49.96 | 49.55 | 49.88 | 33,903 | +1.10(+2.26%) |
Apr 21, 2017 | 49.15 | 49.15 | 48.53 | 48.78 | 405,508 | -0.07(-0.14%) |
Apr 20, 2017 | 49.00 | 49.00 | 48.75 | 48.85 | 31,967 | +0.05(+0.09%) |
Apr 19, 2017 | 48.97 | 49.05 | 48.65 | 48.80 | 50,101 | -1.00(-2.01%) |
Apr 18, 2017 | 49.83 | 49.87 | 49.42 | 49.80 | 172,679 | -0.51(-1.01%) |
Apr 17, 2017 | 50.25 | 50.43 | 49.64 | 50.31 | 53,386 | +0.36(+0.72%) |
Apr 13, 2017 | 50.05 | 50.15 | 49.91 | 49.95 | 39,550 | +0.02(+0.04%) |
Apr 12, 2017 | 49.11 | 49.94 | 49.11 | 49.93 | 36,572 | +0.02(+0.04%) |
Apr 11, 2017 | 49.51 | 49.92 | 49.34 | 49.91 | 60,609 | +0.87(+1.77%) |
Apr 10, 2017 | 48.97 | 49.17 | 48.91 | 49.04 | 95,033 | -0.25(-0.51%) |
Apr 07, 2017 | 48.87 | 49.39 | 48.84 | 49.29 | 46,224 | +0.05(+0.10%) |
Apr 06, 2017 | 49.13 | 49.39 | 49.13 | 49.24 | 27,662 | +0.07(+0.14%) |
Apr 05, 2017 | 48.29 | 49.34 | 48.29 | 49.17 | 24,569 | +0.30(+0.61%) |
Apr 04, 2017 | 48.86 | 48.95 | 48.65 | 48.87 | 27,358 | -0.33(-0.67%) |
Apr 03, 2017 | 49.21 | 49.34 | 48.93 | 49.20 | 27,020 | -0.20(-0.40%) |
Mar 31, 2017 | 49.00 | 49.46 | 49.00 | 49.40 | 133,722 | +0.62(+1.27%) |
Mar 30, 2017 | 48.82 | 48.87 | 48.72 | 48.78 | 120,915 | +0.37(+0.75%) |
Mar 29, 2017 | 48.16 | 48.45 | 48.06 | 48.41 | 63,426 | -0.13(-0.28%) |
Mar 28, 2017 | 48.49 | 48.72 | 48.25 | 48.55 | 82,499 | -0.18(-0.36%) |
Mar 27, 2017 | 48.75 | 48.81 | 48.58 | 48.73 | 38,318 | +0.41(+0.86%) |
Mar 24, 2017 | 48.08 | 48.42 | 48.08 | 48.31 | 615,572 | +0.18(+0.37%) |
Mar 23, 2017 | 48.33 | 48.35 | 47.87 | 48.13 | 218,257 | -0.47(-0.97%) |
Mar 22, 2017 | 48.54 | 48.68 | 48.43 | 48.60 | 23,831 | -0.45(-0.93%) |
Mar 21, 2017 | 49.06 | 49.28 | 48.94 | 49.05 | 29,116 | +0.23(+0.47%) |
Mar 20, 2017 | 49.04 | 49.06 | 48.63 | 48.83 | 38,586 | -0.30(-0.62%) |
Mar 17, 2017 | 48.78 | 49.26 | 48.78 | 49.13 | 41,040 | +0.59(+1.22%) |
Mar 16, 2017 | 48.37 | 48.70 | 48.37 | 48.54 | 72,154 | +0.28(+0.59%) |
Mar 15, 2017 | 47.83 | 48.31 | 47.81 | 48.26 | 50,307 | +0.30(+0.64%) |
Mar 14, 2017 | 47.65 | 47.95 | 47.65 | 47.95 | 46,892 | +0.08(+0.17%) |
Mar 13, 2017 | 47.70 | 47.95 | 47.55 | 47.87 | 52,155 | +0.44(+0.93%) |
Mar 10, 2017 | 47.06 | 47.56 | 47.06 | 47.43 | 40,597 | +0.31(+0.66%) |
Mar 09, 2017 | 47.00 | 47.12 | 46.84 | 47.12 | 60,981 | +0.20(+0.43%) |
Mar 08, 2017 | 47.00 | 47.07 | 46.73 | 46.92 | 36,800 | -0.38(-0.81%) |
Mar 07, 2017 | 46.89 | 47.40 | 46.87 | 47.30 | 47,506 | +0.02(+0.05%) |
Mar 06, 2017 | 47.37 | 47.37 | 47.04 | 47.28 | 269,183 | -0.35(-0.75%) |
Mar 03, 2017 | 47.23 | 47.67 | 47.23 | 47.63 | 45,121 | -0.11(-0.22%) |
Mar 02, 2017 | 47.56 | 47.82 | 47.56 | 47.74 | 940,176 | -0.22(-0.46%) |
Mar 01, 2017 | 47.94 | 48.12 | 47.83 | 47.96 | 38,547 | +0.12(+0.25%) |
Feb 28, 2017 | 48.06 | 48.25 | 47.84 | 47.84 | 85,665 | -0.48(-0.99%) |
Feb 27, 2017 | 48.16 | 48.42 | 48.05 | 48.32 | 99,550 | -0.33(-0.68%) |
Feb 24, 2017 | 48.65 | 48.84 | 48.57 | 48.65 | 419,035 | -0.39(-0.80%) |
Feb 23, 2017 | 48.50 | 49.12 | 48.49 | 49.04 | 66,945 | +1.15(+2.40%) |
Feb 22, 2017 | 48.24 | 48.40 | 47.74 | 47.89 | 236,372 | +0.18(+0.38%) |
Feb 21, 2017 | 47.61 | 47.72 | 46.73 | 47.71 | 117,807 | -0.12(-0.25%) |
Feb 17, 2017 | 47.83 | 47.83 | 47.83 | 0 | +1.24(+2.66%) | |
Feb 16, 2017 | 46.05 | 46.63 | 46.00 | 46.59 | 41,929 | +0.36(+0.78%) |
Feb 15, 2017 | 45.64 | 46.35 | 45.64 | 46.23 | 57,462 | -1.01(-2.14%) |
Feb 14, 2017 | 47.26 | 47.32 | 46.90 | 47.24 | 46,079 | -0.57(-1.19%) |
Feb 13, 2017 | 47.90 | 47.92 | 47.62 | 47.81 | 39,375 | +0.09(+0.19%) |
Feb 10, 2017 | 47.69 | 47.99 | 47.68 | 47.72 | 76,392 | -0.56(-1.16%) |
Feb 09, 2017 | 48.37 | 48.40 | 48.19 | 48.28 | 77,149 | -0.09(-0.20%) |
Feb 08, 2017 | 48.27 | 48.50 | 48.19 | 48.38 | 91,923 | +0.80(+1.69%) |
Feb 07, 2017 | 47.23 | 47.64 | 47.17 | 47.57 | 35,956 | +0.37(+0.79%) |
Feb 06, 2017 | 46.99 | 47.44 | 46.99 | 47.20 | 290,610 | -0.32(-0.67%) |
Feb 03, 2017 | 47.29 | 47.66 | 47.23 | 47.52 | 354,470 | +0.58(+1.22%) |
Feb 02, 2017 | 46.73 | 47.16 | 46.62 | 46.95 | 72,188 | -0.27(-0.56%) |
Feb 01, 2017 | 47.20 | 47.28 | 47.00 | 47.21 | 45,573 | +0.02(+0.04%) |
Jan 31, 2017 | 47.03 | 47.25 | 46.95 | 47.19 | 106,981 | +0.23(+0.49%) |
Jan 30, 2017 | 46.67 | 47.01 | 46.36 | 46.96 | 70,500 | -0.48(-1.00%) |
Jan 27, 2017 | 47.23 | 47.48 | 47.23 | 47.44 | 75,777 | +0.20(+0.41%) |
Jan 26, 2017 | 47.00 | 47.36 | 46.93 | 47.24 | 57,841 | +0.12(+0.25%) |
Jan 25, 2017 | 46.49 | 47.12 | 46.49 | 47.12 | 98,267 | +0.68(+1.46%) |
Jan 24, 2017 | 45.93 | 46.49 | 45.92 | 46.44 | 76,363 | +0.74(+1.62%) |
Jan 23, 2017 | 45.08 | 45.75 | 45.06 | 45.70 | 141,798 | +0.66(+1.47%) |
Jan 20, 2017 | 44.79 | 45.12 | 44.79 | 45.04 | 126,223 | +0.63(+1.42%) |
Jan 19, 2017 | 44.35 | 44.47 | 44.00 | 44.41 | 116,268 | +0.10(+0.23%) |
Jan 18, 2017 | 44.16 | 44.58 | 44.16 | 44.31 | 77,547 | +0.09(+0.20%) |
Jan 17, 2017 | 44.31 | 44.65 | 43.90 | 44.22 | 89,075 | -0.06(-0.14%) |
Jan 13, 2017 | 44.28 | 44.28 | 44.28 | 0 | -0.18(-0.40%) | |
Jan 12, 2017 | 44.94 | 44.94 | 44.37 | 44.46 | 164,082 | -0.44(-0.97%) |
Jan 11, 2017 | 44.66 | 45.22 | 44.16 | 44.90 | 90,528 | +0.77(+1.73%) |
Jan 10, 2017 | 44.29 | 44.29 | 43.93 | 44.13 | 137,918 | -0.17(-0.38%) |
Jan 09, 2017 | 44.26 | 44.39 | 44.00 | 44.30 | 69,261 | +0.50(+1.14%) |
Jan 06, 2017 | 43.58 | 43.91 | 43.55 | 43.80 | 123,807 | -0.25(-0.57%) |
Jan 05, 2017 | 43.51 | 44.10 | 43.40 | 44.05 | 88,863 | +0.27(+0.63%) |
Jan 04, 2017 | 43.73 | 43.83 | 43.55 | 43.77 | 86,005 | +0.31(+0.71%) |
Jan 03, 2017 | 43.73 | 43.73 | 43.35 | 43.47 | 105,536 | -0.08(-0.20%) |
Dec 30, 2016 | 43.55 | 43.55 | 43.55 | 0 | -0.11(-0.25%) | |
Dec 29, 2016 | 43.58 | 43.72 | 43.49 | 43.66 | 79,670 | +0.35(+0.81%) |
Dec 28, 2016 | 43.62 | 43.62 | 43.23 | 43.31 | 71,800 | -0.53(-1.21%) |
Dec 27, 2016 | 43.27 | 44.02 | 43.27 | 43.84 | 85,598 | -0.10(-0.24%) |
Dec 23, 2016 | 43.95 | 43.95 | 43.95 | 0 | +0.34(+0.78%) | |
Dec 22, 2016 | 43.93 | 43.93 | 43.58 | 43.60 | 95,317 | -0.41(-0.92%) |
Dec 21, 2016 | 44.05 | 44.23 | 43.88 | 44.01 | 137,483 | -0.27(-0.61%) |
Dec 20, 2016 | 44.09 | 44.34 | 44.08 | 44.28 | 366,715 | -0.43(-0.96%) |
Dec 19, 2016 | 44.53 | 44.89 | 44.53 | 44.71 | 408,518 | +0.50(+1.13%) |
Dec 16, 2016 | 43.96 | 44.35 | 43.90 | 44.21 | 929,629 | -0.27(-0.61%) |
Dec 15, 2016 | 44.40 | 44.55 | 44.00 | 44.48 | 363,814 | -0.27(-0.60%) |
Dec 14, 2016 | 44.76 | 45.04 | 44.65 | 44.75 | 973,620 | -0.25(-0.56%) |
Dec 13, 2016 | 44.83 | 45.15 | 44.74 | 45.00 | 343,416 | +0.94(+2.13%) |
Dec 12, 2016 | 43.62 | 44.20 | 43.60 | 44.06 | 931,014 | -0.09(-0.19%) |
Dec 09, 2016 | 44.09 | 44.15 | 43.73 | 44.15 | 421,397 | +1.05(+2.45%) |
Dec 08, 2016 | 42.85 | 43.24 | 42.84 | 43.09 | 1,012,280 | +0.03(+0.06%) |
Dec 07, 2016 | 42.99 | 43.16 | 42.71 | 43.06 | 79,263 | -0.19(-0.43%) |
Dec 06, 2016 | 43.16 | 43.27 | 42.91 | 43.25 | 1,001,045 | +0.18(+0.42%) |
Dec 05, 2016 | 42.90 | 43.14 | 42.70 | 43.07 | 106,456 | -0.04(-0.09%) |
Dec 02, 2016 | 42.91 | 43.23 | 42.85 | 43.11 | 175,807 | +1.14(+2.73%) |
Dec 01, 2016 | 42.37 | 42.37 | 41.90 | 41.97 | 93,209 | -0.81(-1.91%) |
Nov 30, 2016 | 43.60 | 43.60 | 42.73 | 42.78 | 91,726 | -1.09(-2.50%) |
Nov 29, 2016 | 43.66 | 44.03 | 43.63 | 43.88 | 264,942 | +0.13(+0.31%) |
Nov 28, 2016 | 43.77 | 43.95 | 43.60 | 43.74 | 61,321 | -0.04(-0.09%) |
Nov 25, 2016 | 43.58 | 44.10 | 43.58 | 43.78 | 36,596 | +0.12(+0.28%) |
Nov 23, 2016 | 43.66 | 43.66 | 43.66 | 0 | +0.18(+0.43%) | |
Nov 22, 2016 | 43.48 | 43.62 | 43.28 | 43.48 | 78,889 | +0.04(+0.09%) |
Nov 21, 2016 | 43.16 | 43.49 | 42.85 | 43.44 | 60,861 | +0.59(+1.37%) |
Nov 18, 2016 | 43.10 | 43.25 | 42.76 | 42.85 | 64,235 | -0.38(-0.87%) |
Nov 17, 2016 | 42.92 | 43.42 | 42.92 | 43.23 | 117,446 | -0.15(-0.35%) |
Nov 16, 2016 | 43.02 | 43.50 | 43.02 | 43.38 | 67,861 | -0.42(-0.96%) |
Nov 15, 2016 | 43.25 | 43.92 | 43.22 | 43.80 | 71,575 | +0.90(+2.10%) |
Nov 14, 2016 | 42.95 | 43.03 | 42.70 | 42.90 | 771,345 | -0.56(-1.29%) |
Nov 11, 2016 | 43.16 | 43.75 | 43.16 | 43.46 | 490,947 | +0.76(+1.78%) |
Nov 10, 2016 | 42.75 | 42.91 | 42.14 | 42.70 | 115,251 | -2.28(-5.07%) |
Nov 09, 2016 | 45.10 | 45.51 | 44.82 | 44.98 | 119,752 | -0.75(-1.63%) |
Nov 08, 2016 | 45.58 | 46.16 | 45.42 | 45.73 | 55,829 | -1.46(-3.10%) |
Nov 07, 2016 | 47.43 | 47.50 | 47.01 | 47.19 | 85,084 | -0.37(-0.78%) |
Nov 04, 2016 | 47.38 | 47.91 | 47.36 | 47.56 | 48,240 | -0.18(-0.38%) |
Nov 03, 2016 | 47.91 | 47.97 | 47.65 | 47.74 | 113,972 | -0.10(-0.21%) |
Nov 02, 2016 | 48.44 | 48.44 | 47.84 | 47.84 | 28,996 | +0.11(+0.23%) |
Nov 01, 2016 | 48.32 | 48.41 | 47.69 | 47.73 | 35,966 | -0.62(-1.28%) |
Oct 31, 2016 | 48.45 | 48.45 | 48.03 | 48.35 | 356,783 | -0.25(-0.51%) |
Oct 28, 2016 | 48.59 | 48.64 | 48.38 | 48.60 | 823,062 | +0.69(+1.44%) |
Oct 27, 2016 | 47.71 | 48.00 | 47.63 | 47.91 | 30,066 | +0.59(+1.25%) |
Oct 26, 2016 | 47.49 | 47.57 | 47.14 | 47.32 | 44,971 | -0.48(-0.99%) |
Oct 25, 2016 | 47.80 | 47.87 | 47.57 | 47.80 | 39,948 | -0.26(-0.54%) |
Oct 24, 2016 | 48.21 | 48.21 | 47.76 | 48.05 | 54,269 | -0.48(-0.98%) |
Oct 21, 2016 | 48.01 | 48.64 | 48.01 | 48.53 | 71,050 | +1.12(+2.36%) |
Oct 20, 2016 | 47.15 | 47.47 | 47.06 | 47.41 | 37,435 | +0.61(+1.30%) |
Oct 19, 2016 | 46.90 | 47.10 | 46.76 | 46.80 | 31,581 | -0.24(-0.51%) |
Oct 18, 2016 | 47.36 | 47.38 | 47.03 | 47.04 | 31,260 | +0.49(+1.05%) |
Oct 17, 2016 | 46.53 | 46.79 | 46.51 | 46.55 | 56,202 | -0.85(-1.79%) |
Oct 14, 2016 | 47.67 | 47.76 | 47.32 | 47.40 | 68,448 | -0.52(-1.09%) |
Oct 13, 2016 | 47.14 | 48.07 | 47.14 | 47.92 | 42,318 | +0.27(+0.57%) |
Oct 12, 2016 | 47.74 | 47.81 | 47.41 | 47.65 | 39,009 | +0.52(+1.10%) |
Oct 11, 2016 | 47.80 | 47.83 | 47.04 | 47.13 | 45,959 | -0.42(-0.88%) |
Oct 10, 2016 | 47.73 | 47.83 | 47.47 | 47.55 | 62,539 | -0.58(-1.21%) |
Oct 07, 2016 | 48.11 | 48.24 | 47.69 | 48.13 | 62,901 | -1.06(-2.15%) |
Oct 06, 2016 | 49.34 | 49.75 | 49.10 | 49.19 | 59,460 | -1.26(-2.50%) |
Oct 05, 2016 | 50.92 | 51.00 | 50.28 | 50.45 | 31,884 | -1.46(-2.81%) |
Oct 04, 2016 | 52.45 | 52.69 | 51.83 | 51.91 | 41,967 | -0.01(-0.02%) |
Oct 03, 2016 | 51.79 | 52.02 | 51.59 | 51.92 | 48,484 | +0.45(+0.87%) |
Sep 30, 2016 | 51.49 | 51.74 | 51.28 | 51.47 | 31,346 | +0.26(+0.51%) |
Sep 29, 2016 | 51.56 | 51.66 | 50.82 | 51.21 | 56,337 | -0.19(-0.37%) |
Sep 28, 2016 | 51.27 | 51.41 | 51.00 | 51.40 | 32,392 | -0.35(-0.68%) |
Sep 27, 2016 | 51.41 | 51.94 | 51.40 | 51.75 | 26,694 | +0.23(+0.45%) |
Sep 26, 2016 | 51.19 | 51.67 | 51.13 | 51.52 | 37,625 | -0.10(-0.19%) |
Sep 23, 2016 | 51.46 | 51.81 | 51.46 | 51.62 | 29,164 | -0.09(-0.16%) |
Sep 22, 2016 | 51.56 | 51.90 | 51.56 | 51.70 | 81,189 | +0.20(+0.40%) |
Sep 21, 2016 | 51.12 | 51.56 | 50.77 | 51.50 | 91,535 | -0.61(-1.17%) |
Sep 20, 2016 | 52.30 | 52.30 | 51.77 | 52.11 | 32,936 | +0.45(+0.87%) |
Sep 19, 2016 | 51.86 | 51.92 | 51.35 | 51.66 | 29,753 | +0.06(+0.12%) |
Sep 16, 2016 | 51.99 | 51.99 | 51.44 | 51.60 | 30,635 | -0.56(-1.07%) |
Sep 15, 2016 | 51.86 | 52.37 | 51.74 | 52.16 | 295,654 | +0.48(+0.93%) |
Sep 14, 2016 | 51.95 | 51.95 | 51.60 | 51.68 | 77,395 | -0.45(-0.86%) |
Sep 13, 2016 | 52.60 | 52.60 | 51.85 | 52.13 | 27,084 | -0.36(-0.69%) |
Sep 12, 2016 | 51.71 | 52.49 | 51.68 | 52.49 | 48,325 | +0.73(+1.41%) |
Sep 09, 2016 | 52.85 | 52.85 | 51.71 | 51.76 | 35,784 | -1.28(-2.41%) |
Sep 08, 2016 | 53.33 | 53.69 | 53.04 | 53.04 | 31,717 | -0.59(-1.10%) |
Sep 07, 2016 | 53.73 | 54.18 | 53.42 | 53.63 | 23,517 | -0.57(-1.06%) |
Sep 06, 2016 | 53.88 | 54.33 | 53.73 | 54.20 | 22,778 | -0.62(-1.14%) |
Sep 02, 2016 | 54.83 | 54.83 | 54.83 | 0 | +2.26(+4.30%) | |
Sep 01, 2016 | 52.44 | 52.73 | 52.38 | 52.57 | 33,188 | +0.28(+0.54%) |
Aug 31, 2016 | 52.25 | 52.59 | 52.20 | 52.29 | 51,006 | -0.01(-0.02%) |
Aug 30, 2016 | 52.47 | 52.48 | 52.15 | 52.30 | 99,028 | +0.18(+0.35%) |
Aug 29, 2016 | 51.93 | 52.23 | 51.93 | 52.12 | 36,610 | -0.22(-0.42%) |
Aug 26, 2016 | 52.69 | 53.06 | 52.12 | 52.34 | 189,450 | -0.76(-1.43%) |
Aug 25, 2016 | 53.27 | 53.60 | 53.02 | 53.10 | 117,207 | +0.22(+0.42%) |
Aug 24, 2016 | 53.33 | 53.33 | 52.68 | 52.88 | 98,523 | -0.28(-0.53%) |
Aug 23, 2016 | 53.31 | 53.73 | 52.96 | 53.16 | 54,068 | +0.10(+0.20%) |
Aug 22, 2016 | 53.08 | 53.25 | 52.83 | 53.05 | 85,965 | -0.09(-0.18%) |
Aug 19, 2016 | 52.83 | 53.17 | 52.75 | 53.15 | 30,797 | -0.40(-0.75%) |
Aug 18, 2016 | 53.52 | 53.58 | 53.29 | 53.55 | 18,409 | -0.10(-0.19%) |
Aug 17, 2016 | 53.30 | 54.25 | 53.21 | 53.65 | 23,291 | -0.24(-0.45%) |
Aug 16, 2016 | 53.39 | 54.09 | 53.39 | 53.89 | 33,322 | +1.01(+1.91%) |
Aug 15, 2016 | 53.00 | 53.06 | 52.83 | 52.88 | 51,553 | -0.12(-0.23%) |
Aug 12, 2016 | 53.12 | 53.15 | 52.92 | 53.00 | 56,314 | -0.40(-0.74%) |
Aug 11, 2016 | 53.25 | 53.50 | 53.20 | 53.40 | 44,919 | +0.75(+1.42%) |
Aug 10, 2016 | 52.62 | 52.81 | 52.50 | 52.65 | 38,775 | +0.25(+0.48%) |
Aug 09, 2016 | 52.75 | 52.75 | 52.33 | 52.40 | 219,289 | +0.03(+0.06%) |
Aug 08, 2016 | 52.48 | 52.86 | 52.12 | 52.37 | 60,578 | -0.63(-1.19%) |
Aug 05, 2016 | 53.11 | 53.32 | 52.63 | 53.00 | 289,680 | -0.24(-0.45%) |
Aug 04, 2016 | 52.67 | 53.27 | 52.66 | 53.24 | 32,281 | +0.48(+0.92%) |
Aug 03, 2016 | 52.95 | 53.05 | 52.66 | 52.76 | 51,735 | -1.38(-2.54%) |
Aug 02, 2016 | 53.41 | 54.20 | 53.39 | 54.13 | 56,344 | +1.79(+3.42%) |
Aug 01, 2016 | 52.62 | 52.72 | 52.33 | 52.34 | 33,646 | -0.43(-0.82%) |
Jul 29, 2016 | 52.30 | 52.98 | 52.09 | 52.77 | 26,296 | +0.81(+1.57%) |
Jul 28, 2016 | 52.14 | 52.15 | 51.76 | 51.96 | 49,138 | -0.08(-0.15%) |
Jul 27, 2016 | 52.26 | 52.26 | 51.53 | 52.04 | 54,655 | -0.59(-1.12%) |
Jul 26, 2016 | 52.35 | 52.97 | 52.35 | 52.63 | 35,949 | -0.11(-0.21%) |
Jul 25, 2016 | 52.63 | 52.84 | 52.42 | 52.74 | 28,234 | -0.32(-0.60%) |
Jul 22, 2016 | 52.66 | 53.29 | 52.54 | 53.06 | 24,403 | -52.03(-49.51%) |
Jul 21, 2016 | 105.00 | 105.95 | 105.00 | 105.09 | 18,094 | -0.72(-0.68%) |
Jul 20, 2016 | 105.15 | 106.00 | 105.08 | 105.81 | 38,833 | +0.65(+0.62%) |
Jul 19, 2016 | 105.33 | 105.66 | 104.73 | 105.16 | 16,141 | -0.94(-0.89%) |
Jul 18, 2016 | 106.44 | 106.65 | 105.85 | 106.10 | 32,984 | +0.75(+0.71%) |
Jul 15, 2016 | 105.50 | 106.24 | 104.76 | 105.35 | 15,474 | -1.02(-0.96%) |
Jul 14, 2016 | 106.17 | 106.83 | 105.67 | 106.37 | 17,180 | +0.77(+0.73%) |
Jul 13, 2016 | 105.61 | 106.74 | 105.25 | 105.60 | 20,017 | -1.04(-0.98%) |
Jul 12, 2016 | 105.16 | 106.91 | 104.77 | 106.64 | 14,210 | +1.38(+1.31%) |
Jul 11, 2016 | 104.99 | 105.65 | 104.99 | 105.26 | 53,366 | +0.81(+0.78%) |
Jul 08, 2016 | 105.25 | 104.39 | 104.45 | 23,339 | -1.56(-1.47%) | |
Jul 07, 2016 | 106.64 | 106.64 | 105.43 | 106.01 | 15,002 | -0.73(-0.68%) |
Jul 05, 2016 | 107.10 | 107.33 | 106.31 | 106.74 | 24,559 | -1.81(-1.67%) |
Jul 01, 2016 | 108.55 | 108.55 | 108.55 | 0 | -0.66(-0.60%) | |
Jun 30, 2016 | 106.98 | 109.28 | 106.98 | 109.21 | 47,385 | +4.07(+3.87%) |
Jun 29, 2016 | 104.42 | 106.51 | 104.42 | 105.14 | 28,392 | +2.81(+2.75%) |
Jun 28, 2016 | 102.48 | 102.48 | 100.86 | 102.33 | 38,882 | +3.28(+3.32%) |
Jun 27, 2016 | 98.95 | 99.51 | 98.00 | 99.04 | 35,537 | -1.18(-1.18%) |
Jun 24, 2016 | 102.77 | 104.95 | 99.95 | 100.22 | 50,407 | -8.83(-8.09%) |
Jun 23, 2016 | 109.49 | 109.49 | 107.94 | 109.05 | 93,861 | +2.17(+2.03%) |
Jun 22, 2016 | 106.76 | 108.01 | 106.67 | 106.88 | 25,564 | -0.92(-0.85%) |
Jun 21, 2016 | 107.54 | 108.77 | 107.54 | 107.80 | 14,446 | +0.52(+0.48%) |
Jun 20, 2016 | 107.14 | 108.30 | 107.14 | 107.28 | 21,882 | +3.25(+3.12%) |
Jun 17, 2016 | 103.00 | 104.03 | 102.18 | 104.03 | 19,251 | +1.31(+1.28%) |
Jun 16, 2016 | 100.61 | 102.83 | 100.10 | 102.72 | 28,065 | +1.39(+1.37%) |
Jun 15, 2016 | 102.01 | 102.96 | 100.75 | 101.33 | 44,912 | +0.07(+0.07%) |
Jun 14, 2016 | 101.55 | 102.02 | 100.67 | 101.26 | 52,836 | -1.40(-1.36%) |
Jun 13, 2016 | 104.09 | 105.10 | 102.40 | 102.66 | 169,913 | -1.87(-1.79%) |
Jun 10, 2016 | 106.27 | 106.44 | 104.34 | 104.53 | 16,845 | -3.61(-3.34%) |
Jun 09, 2016 | 109.16 | 109.16 | 107.72 | 108.14 | 16,790 | -1.61(-1.47%) |
Jun 08, 2016 | 110.00 | 110.52 | 109.75 | 109.75 | 12,047 | +0.09(+0.08%) |
Jun 07, 2016 | 110.33 | 110.53 | 109.66 | 109.66 | 20,314 | -0.65(-0.59%) |
Jun 06, 2016 | 109.78 | 110.70 | 109.76 | 110.31 | 11,349 | +0.56(+0.51%) |
Jun 03, 2016 | 108.50 | 109.90 | 108.35 | 109.75 | 13,262 | +1.64(+1.52%) |
Jun 02, 2016 | 107.50 | 108.19 | 107.50 | 108.11 | 13,000 | +0.13(+0.12%) |
Jun 01, 2016 | 107.92 | 108.45 | 107.67 | 107.98 | 15,730 | -0.82(-0.75%) |
May 31, 2016 | 111.20 | 111.25 | 108.58 | 108.80 | 15,088 | -1.83(-1.65%) |
May 27, 2016 | 110.63 | 110.63 | 110.63 | 0 | -0.32(-0.29%) | |
May 26, 2016 | 110.94 | 110.97 | 110.46 | 110.95 | 13,677 | +0.01(+0.01%) |
May 25, 2016 | 110.61 | 111.37 | 110.50 | 110.94 | 15,257 | +0.36(+0.33%) |
May 24, 2016 | 109.12 | 110.84 | 109.12 | 110.58 | 15,587 | +4.18(+3.93%) |
May 23, 2016 | 106.42 | 106.61 | 105.94 | 106.40 | 11,976 | -1.00(-0.93%) |
May 20, 2016 | 107.57 | 107.78 | 106.95 | 107.40 | 13,358 | -0.43(-0.40%) |
May 19, 2016 | 107.00 | 107.86 | 106.02 | 107.83 | 15,270 | +0.23(+0.21%) |
May 18, 2016 | 107.64 | 108.29 | 107.14 | 107.60 | 13,229 | +0.60(+0.56%) |
May 17, 2016 | 108.15 | 108.37 | 106.97 | 107.00 | 29,337 | -2.28(-2.09%) |
May 16, 2016 | 107.75 | 109.31 | 107.75 | 109.28 | 13,973 | +1.22(+1.13%) |
May 13, 2016 | 108.65 | 108.70 | 107.57 | 108.06 | 20,555 | -1.84(-1.67%) |
May 12, 2016 | 110.11 | 110.33 | 108.96 | 109.90 | 10,306 | +0.53(+0.48%) |
May 11, 2016 | 109.55 | 110.38 | 109.23 | 109.37 | 18,792 | -0.62(-0.56%) |
May 10, 2016 | 109.56 | 110.31 | 109.50 | 109.99 | 15,782 | +0.39(+0.36%) |
May 09, 2016 | 108.83 | 109.62 | 108.81 | 109.60 | 21,506 | +0.53(+0.49%) |
May 06, 2016 | 108.43 | 109.07 | 108.26 | 109.07 | 15,983 | +0.21(+0.19%) |
May 05, 2016 | 108.89 | 109.20 | 108.36 | 108.86 | 14,358 | +1.89(+1.77%) |
May 04, 2016 | 107.13 | 107.59 | 106.81 | 106.97 | 12,388 | -2.04(-1.87%) |
May 03, 2016 | 108.83 | 109.16 | 108.22 | 109.01 | 19,897 | -0.62(-0.57%) |