Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 64.76 | 65.01 | 63.45 | 64.39 | 233,253 | -0.15(-0.23%) |
Apr 27, 2017 | 65.80 | 66.13 | 64.51 | 64.54 | 303,463 | -1.14(-1.74%) |
Apr 26, 2017 | 65.09 | 66.33 | 64.69 | 65.68 | 353,656 | +0.66(+1.02%) |
Apr 25, 2017 | 62.34 | 65.16 | 62.05 | 65.02 | 752,903 | +3.71(+6.05%) |
Apr 24, 2017 | 61.42 | 62.16 | 61.03 | 61.31 | 327,281 | +0.74(+1.22%) |
Apr 21, 2017 | 61.74 | 62.40 | 59.95 | 60.57 | 669,457 | -1.47(-2.37%) |
Apr 20, 2017 | 60.85 | 62.53 | 59.62 | 62.04 | 887,963 | +1.15(+1.89%) |
Apr 19, 2017 | 65.05 | 66.17 | 60.10 | 60.89 | 4,408,257 | +0.81(+1.35%) |
Apr 18, 2017 | 60.92 | 63.94 | 59.45 | 60.08 | 696,836 | -1.37(-2.23%) |
Apr 17, 2017 | 59.69 | 61.46 | 59.60 | 61.45 | 425,323 | +1.17(+1.94%) |
Apr 13, 2017 | 57.40 | 60.41 | 57.05 | 60.28 | 534,302 | +2.62(+4.54%) |
Apr 12, 2017 | 57.89 | 58.71 | 57.20 | 57.66 | 364,294 | -0.03(-0.05%) |
Apr 11, 2017 | 57.34 | 58.97 | 56.17 | 57.69 | 459,616 | +0.18(+0.31%) |
Apr 10, 2017 | 58.94 | 59.36 | 57.37 | 57.51 | 301,578 | -1.32(-2.24%) |
Apr 07, 2017 | 58.44 | 60.11 | 58.06 | 58.83 | 422,308 | +0.24(+0.41%) |
Apr 06, 2017 | 61.15 | 63.26 | 58.32 | 58.59 | 947,930 | -3.12(-5.06%) |
Apr 05, 2017 | 65.29 | 65.74 | 61.22 | 61.71 | 639,888 | -3.26(-5.02%) |
Apr 04, 2017 | 64.63 | 66.13 | 64.41 | 64.97 | 511,708 | +0.27(+0.42%) |
Apr 03, 2017 | 67.42 | 68.46 | 64.64 | 64.70 | 699,128 | -3.08(-4.54%) |
Mar 31, 2017 | 67.30 | 68.45 | 66.68 | 67.78 | 667,394 | +0.48(+0.71%) |
Mar 30, 2017 | 66.59 | 67.44 | 65.55 | 67.30 | 543,441 | +0.58(+0.87%) |
Mar 29, 2017 | 66.98 | 67.96 | 66.60 | 66.72 | 516,066 | -0.94(-1.39%) |
Mar 28, 2017 | 69.87 | 70.79 | 66.85 | 67.66 | 596,265 | -2.32(-3.32%) |
Mar 27, 2017 | 69.00 | 71.41 | 68.47 | 69.98 | 585,539 | -0.34(-0.48%) |
Mar 24, 2017 | 72.38 | 72.38 | 67.91 | 70.32 | 1,376,799 | -1.67(-2.32%) |
Mar 23, 2017 | 73.11 | 73.88 | 70.51 | 71.99 | 2,164,045 | -6.37(-8.13%) |
Mar 22, 2017 | 77.73 | 79.92 | 77.25 | 78.36 | 591,093 | +0.64(+0.82%) |
Mar 21, 2017 | 85.74 | 85.78 | 77.45 | 77.72 | 463,475 | -7.35(-8.64%) |
Mar 20, 2017 | 84.73 | 85.74 | 83.40 | 85.07 | 290,287 | +0.46(+0.54%) |
Mar 17, 2017 | 84.48 | 86.14 | 84.01 | 84.61 | 944,044 | -0.95(-1.12%) |
Mar 16, 2017 | 87.67 | 88.95 | 85.13 | 85.56 | 362,146 | -2.55(-2.89%) |
Mar 15, 2017 | 84.73 | 88.59 | 82.53 | 88.11 | 482,937 | +3.72(+4.41%) |
Mar 14, 2017 | 83.38 | 85.19 | 82.56 | 84.39 | 318,461 | +0.17(+0.20%) |
Mar 13, 2017 | 85.63 | 85.68 | 84.14 | 84.22 | 269,361 | -1.75(-2.04%) |
Mar 10, 2017 | 87.16 | 87.16 | 84.79 | 85.97 | 263,409 | -0.31(-0.36%) |
Mar 09, 2017 | 85.97 | 87.32 | 85.20 | 86.28 | 228,836 | +0.50(+0.58%) |
Mar 08, 2017 | 85.31 | 87.28 | 84.26 | 85.78 | 303,106 | +0.63(+0.74%) |
Mar 07, 2017 | 86.50 | 88.64 | 84.86 | 85.15 | 449,896 | -2.56(-2.92%) |
Mar 06, 2017 | 87.57 | 88.67 | 86.43 | 87.71 | 255,117 | -0.54(-0.61%) |
Mar 03, 2017 | 85.68 | 88.28 | 85.56 | 88.25 | 412,107 | +2.79(+3.26%) |
Mar 02, 2017 | 89.00 | 91.34 | 85.22 | 85.46 | 533,299 | -3.34(-3.76%) |
Mar 01, 2017 | 86.93 | 89.27 | 85.21 | 88.80 | 790,714 | +3.72(+4.37%) |
Feb 28, 2017 | 84.65 | 87.22 | 83.09 | 85.08 | 728,383 | -0.08(-0.09%) |
Feb 27, 2017 | 77.55 | 85.58 | 77.31 | 85.16 | 1,120,337 | +7.69(+9.93%) |
Feb 24, 2017 | 75.90 | 77.57 | 73.69 | 77.47 | 280,005 | +0.59(+0.77%) |
Feb 23, 2017 | 78.29 | 78.47 | 75.03 | 76.88 | 468,934 | -1.30(-1.66%) |
Feb 22, 2017 | 77.00 | 78.82 | 76.53 | 78.18 | 362,662 | +1.26(+1.64%) |
Feb 21, 2017 | 77.23 | 78.71 | 76.39 | 76.92 | 453,213 | +0.01(+0.01%) |
Feb 17, 2017 | 76.91 | 76.91 | 76.91 | 0 | +0.09(+0.12%) | |
Feb 16, 2017 | 77.58 | 77.58 | 74.94 | 76.82 | 432,478 | +0.06(+0.08%) |
Feb 15, 2017 | 76.12 | 77.20 | 74.98 | 76.76 | 347,308 | +0.52(+0.68%) |
Feb 14, 2017 | 74.68 | 76.34 | 73.91 | 76.24 | 284,327 | +1.47(+1.97%) |
Feb 13, 2017 | 74.50 | 75.50 | 74.15 | 74.77 | 359,716 | +0.87(+1.18%) |
Feb 10, 2017 | 73.87 | 74.50 | 72.26 | 73.90 | 371,858 | +0.24(+0.33%) |
Feb 09, 2017 | 71.52 | 73.89 | 71.52 | 73.66 | 1,054,966 | +2.28(+3.19%) |
Feb 08, 2017 | 72.37 | 72.84 | 71.03 | 71.38 | 425,702 | -1.53(-2.10%) |
Feb 07, 2017 | 73.99 | 75.00 | 72.54 | 72.91 | 423,782 | -1.08(-1.46%) |
Feb 06, 2017 | 73.89 | 74.48 | 72.60 | 73.99 | 397,826 | -0.12(-0.16%) |
Feb 03, 2017 | 74.49 | 74.75 | 73.72 | 74.11 | 485,622 | +0.23(+0.31%) |
Feb 02, 2017 | 74.45 | 76.19 | 73.54 | 73.88 | 378,735 | -1.12(-1.49%) |
Feb 01, 2017 | 75.57 | 76.02 | 73.69 | 75.00 | 508,658 | -0.01(-0.01%) |
Jan 31, 2017 | 67.03 | 75.10 | 66.56 | 75.01 | 539,939 | +7.21(+10.63%) |
Jan 30, 2017 | 68.65 | 68.84 | 66.06 | 67.80 | 241,696 | -1.35(-1.95%) |
Jan 27, 2017 | 68.72 | 69.98 | 68.52 | 69.15 | 184,061 | +0.49(+0.71%) |
Jan 26, 2017 | 69.89 | 70.81 | 68.21 | 68.66 | 219,064 | -1.20(-1.72%) |
Jan 25, 2017 | 70.95 | 71.38 | 69.14 | 69.86 | 213,878 | -0.19(-0.26%) |
Jan 24, 2017 | 68.63 | 70.24 | 66.66 | 70.05 | 358,223 | +1.66(+2.42%) |
Jan 23, 2017 | 68.65 | 69.14 | 67.23 | 68.39 | 350,990 | -0.31(-0.45%) |
Jan 20, 2017 | 70.02 | 70.50 | 68.30 | 68.70 | 389,875 | -1.16(-1.66%) |
Jan 19, 2017 | 70.59 | 71.25 | 69.30 | 69.86 | 298,983 | -0.89(-1.26%) |
Jan 18, 2017 | 69.60 | 70.89 | 68.30 | 70.75 | 383,012 | +1.56(+2.25%) |
Jan 17, 2017 | 72.19 | 72.19 | 69.03 | 69.19 | 544,897 | -3.82(-5.23%) |
Jan 13, 2017 | 73.01 | 73.01 | 73.01 | 0 | +0.04(+0.05%) | |
Jan 12, 2017 | 70.00 | 74.18 | 69.49 | 72.97 | 315,225 | +1.87(+2.63%) |
Jan 11, 2017 | 73.60 | 74.33 | 69.77 | 71.10 | 574,377 | -2.75(-3.72%) |
Jan 10, 2017 | 75.23 | 75.94 | 72.36 | 73.85 | 364,643 | -0.92(-1.23%) |
Jan 09, 2017 | 77.21 | 77.77 | 74.21 | 74.77 | 603,297 | -2.20(-2.86%) |
Jan 06, 2017 | 76.25 | 78.59 | 75.79 | 76.97 | 408,665 | +0.60(+0.79%) |
Jan 05, 2017 | 75.60 | 77.05 | 73.61 | 76.37 | 390,271 | +0.92(+1.22%) |
Jan 04, 2017 | 70.31 | 76.17 | 70.31 | 75.45 | 465,564 | +5.48(+7.83%) |
Jan 03, 2017 | 71.38 | 72.57 | 69.39 | 69.97 | 320,061 | -0.34(-0.48%) |
Dec 30, 2016 | 70.31 | 70.31 | 70.31 | 0 | +0.15(+0.21%) | |
Dec 29, 2016 | 71.36 | 72.34 | 69.45 | 70.16 | 253,319 | -1.06(-1.49%) |
Dec 28, 2016 | 74.02 | 74.05 | 71.10 | 71.22 | 343,726 | -2.64(-3.57%) |
Dec 27, 2016 | 74.27 | 75.90 | 73.44 | 73.86 | 341,313 | +0.07(+0.09%) |
Dec 23, 2016 | 73.79 | 73.79 | 73.79 | 0 | +2.51(+3.52%) | |
Dec 22, 2016 | 72.48 | 72.98 | 70.42 | 71.28 | 288,919 | -0.94(-1.30%) |
Dec 21, 2016 | 73.11 | 74.87 | 71.19 | 72.22 | 346,583 | -0.73(-1.00%) |
Dec 20, 2016 | 72.08 | 73.48 | 71.67 | 72.95 | 305,334 | +1.61(+2.26%) |
Dec 19, 2016 | 71.91 | 73.50 | 71.17 | 71.34 | 418,110 | -0.91(-1.26%) |
Dec 16, 2016 | 72.25 | 74.79 | 71.36 | 72.25 | 1,267,456 | -0.09(-0.12%) |
Dec 15, 2016 | 70.92 | 72.53 | 69.32 | 72.34 | 548,127 | +1.86(+2.64%) |
Dec 14, 2016 | 69.60 | 71.25 | 69.21 | 70.48 | 386,211 | +0.97(+1.40%) |
Dec 13, 2016 | 71.48 | 72.26 | 69.14 | 69.51 | 562,228 | -1.08(-1.53%) |
Dec 12, 2016 | 70.21 | 71.70 | 69.31 | 70.59 | 524,505 | -0.15(-0.21%) |
Dec 09, 2016 | 72.66 | 75.01 | 70.03 | 70.74 | 539,833 | -1.22(-1.70%) |
Dec 08, 2016 | 70.99 | 72.50 | 68.47 | 71.96 | 770,580 | +0.63(+0.88%) |
Dec 07, 2016 | 75.58 | 76.46 | 71.22 | 71.33 | 664,815 | -5.59(-7.27%) |
Dec 06, 2016 | 77.06 | 77.64 | 73.76 | 76.92 | 585,835 | +0.09(+0.12%) |
Dec 05, 2016 | 76.03 | 79.78 | 75.48 | 76.83 | 531,429 | +2.28(+3.06%) |
Dec 02, 2016 | 74.37 | 77.45 | 74.32 | 74.55 | 518,474 | -0.14(-0.19%) |
Dec 01, 2016 | 79.29 | 79.75 | 74.59 | 74.69 | 751,197 | -3.60(-4.60%) |
Nov 30, 2016 | 85.00 | 85.29 | 77.55 | 78.29 | 898,017 | -5.90(-7.01%) |
Nov 29, 2016 | 82.09 | 84.88 | 79.31 | 84.19 | 574,741 | +2.52(+3.09%) |
Nov 28, 2016 | 86.27 | 86.27 | 80.45 | 81.67 | 711,209 | -5.07(-5.85%) |
Nov 25, 2016 | 85.30 | 86.77 | 83.00 | 86.74 | 247,843 | +0.93(+1.08%) |
Nov 23, 2016 | 85.81 | 85.81 | 85.81 | 0 | +5.06(+6.27%) | |
Nov 22, 2016 | 84.97 | 85.52 | 80.11 | 80.75 | 610,655 | -3.91(-4.62%) |
Nov 21, 2016 | 82.81 | 84.84 | 80.94 | 84.66 | 438,314 | +1.94(+2.35%) |
Nov 18, 2016 | 81.18 | 83.00 | 79.67 | 82.72 | 469,384 | +1.30(+1.60%) |
Nov 17, 2016 | 78.47 | 81.69 | 76.12 | 81.42 | 506,997 | +3.58(+4.60%) |
Nov 16, 2016 | 81.21 | 83.69 | 77.03 | 77.84 | 589,657 | -3.59(-4.41%) |
Nov 15, 2016 | 80.87 | 83.11 | 78.49 | 81.43 | 702,209 | -0.31(-0.38%) |
Nov 14, 2016 | 79.69 | 83.67 | 76.35 | 81.74 | 1,132,139 | -0.32(-0.39%) |
Nov 11, 2016 | 74.36 | 82.48 | 73.51 | 82.06 | 1,333,903 | +3.34(+4.24%) |
Nov 10, 2016 | 72.45 | 77.99 | 72.45 | 78.72 | 1,639,655 | +7.00(+9.76%) |
Nov 09, 2016 | 67.27 | 76.31 | 64.13 | 71.72 | 1,323,022 | +10.55(+17.25%) |
Nov 08, 2016 | 57.54 | 61.76 | 56.32 | 61.17 | 951,500 | +2.63(+4.49%) |
Nov 07, 2016 | 56.55 | 59.36 | 55.25 | 58.54 | 856,688 | +3.29(+5.95%) |
Nov 04, 2016 | 53.25 | 56.34 | 53.25 | 55.25 | 791,949 | +2.55(+4.84%) |
Nov 03, 2016 | 58.09 | 58.09 | 52.60 | 52.70 | 868,752 | -5.34(-9.20%) |
Nov 02, 2016 | 59.83 | 59.99 | 57.68 | 58.04 | 535,463 | -2.18(-3.62%) |
Nov 01, 2016 | 59.47 | 61.12 | 58.10 | 60.22 | 573,699 | +1.23(+2.09%) |
Oct 31, 2016 | 62.73 | 63.22 | 58.88 | 58.99 | 423,198 | -3.63(-5.80%) |
Oct 28, 2016 | 62.44 | 64.39 | 59.29 | 62.62 | 600,217 | -0.15(-0.24%) |
Oct 27, 2016 | 64.13 | 64.77 | 62.42 | 62.77 | 489,404 | -0.36(-0.57%) |
Oct 26, 2016 | 62.82 | 64.43 | 61.98 | 63.13 | 507,928 | +0.08(+0.13%) |
Oct 25, 2016 | 66.02 | 66.72 | 62.98 | 63.05 | 345,730 | -2.92(-4.43%) |
Oct 24, 2016 | 66.91 | 68.36 | 65.59 | 65.97 | 381,274 | -0.43(-0.65%) |
Oct 21, 2016 | 66.47 | 67.10 | 65.11 | 66.40 | 1,233,503 | -0.21(-0.32%) |
Oct 20, 2016 | 62.22 | 66.84 | 61.76 | 66.61 | 854,586 | +5.06(+8.22%) |
Oct 19, 2016 | 62.28 | 62.81 | 60.28 | 61.55 | 390,180 | -0.59(-0.95%) |
Oct 18, 2016 | 61.73 | 62.86 | 61.43 | 62.14 | 310,383 | +1.39(+2.29%) |
Oct 17, 2016 | 61.78 | 62.08 | 59.96 | 60.75 | 424,007 | -0.82(-1.33%) |
Oct 14, 2016 | 66.75 | 67.29 | 61.54 | 61.57 | 598,673 | -4.61(-6.97%) |
Oct 13, 2016 | 64.56 | 67.20 | 64.26 | 66.18 | 611,395 | +0.67(+1.02%) |
Oct 12, 2016 | 70.05 | 70.96 | 64.88 | 65.51 | 696,565 | -4.53(-6.47%) |
Oct 11, 2016 | 72.07 | 73.27 | 69.50 | 70.04 | 558,382 | -2.88(-3.95%) |
Oct 10, 2016 | 71.88 | 73.55 | 71.21 | 72.92 | 365,835 | +2.08(+2.94%) |
Oct 07, 2016 | 69.66 | 71.85 | 68.51 | 70.84 | 583,793 | +1.08(+1.55%) |
Oct 06, 2016 | 71.82 | 72.48 | 69.20 | 69.76 | 690,138 | -3.09(-4.24%) |
Oct 05, 2016 | 70.71 | 75.48 | 70.15 | 72.85 | 652,722 | +2.82(+4.03%) |
Oct 04, 2016 | 71.06 | 71.93 | 69.77 | 70.03 | 291,822 | -0.82(-1.16%) |
Oct 03, 2016 | 70.50 | 71.92 | 68.86 | 70.85 | 476,907 | -0.09(-0.13%) |
Sep 30, 2016 | 68.66 | 72.42 | 68.15 | 70.94 | 445,010 | +2.36(+3.44%) |
Sep 29, 2016 | 71.26 | 71.83 | 68.46 | 68.58 | 685,027 | -2.98(-4.16%) |
Sep 28, 2016 | 72.71 | 73.83 | 70.27 | 71.56 | 444,190 | -1.18(-1.62%) |
Sep 27, 2016 | 71.09 | 72.82 | 70.51 | 72.74 | 424,611 | +1.49(+2.09%) |
Sep 26, 2016 | 72.13 | 73.08 | 70.77 | 71.25 | 342,069 | -1.35(-1.86%) |
Sep 23, 2016 | 74.34 | 75.31 | 72.50 | 72.60 | 511,138 | -1.45(-1.96%) |
Sep 22, 2016 | 74.61 | 75.19 | 72.85 | 74.05 | 398,898 | +0.26(+0.35%) |
Sep 21, 2016 | 76.56 | 76.89 | 71.13 | 73.79 | 1,345,190 | -2.16(-2.84%) |
Sep 20, 2016 | 77.62 | 78.62 | 75.16 | 75.95 | 851,531 | -0.63(-0.82%) |
Sep 19, 2016 | 78.32 | 81.40 | 75.86 | 76.58 | 1,159,582 | -0.54(-0.70%) |
Sep 16, 2016 | 73.81 | 77.27 | 72.92 | 77.12 | 846,423 | +2.93(+3.95%) |
Sep 15, 2016 | 72.30 | 74.73 | 71.71 | 74.19 | 522,112 | +2.06(+2.86%) |
Sep 14, 2016 | 70.23 | 72.36 | 69.53 | 72.13 | 546,702 | +2.25(+3.22%) |
Sep 13, 2016 | 70.57 | 71.21 | 67.56 | 69.88 | 568,537 | -1.51(-2.12%) |
Sep 12, 2016 | 65.67 | 71.59 | 65.67 | 71.39 | 561,643 | +4.98(+7.50%) |
Sep 09, 2016 | 68.52 | 69.60 | 66.32 | 66.41 | 493,590 | -3.24(-4.65%) |
Sep 08, 2016 | 68.12 | 69.78 | 67.28 | 69.65 | 411,959 | +1.62(+2.38%) |
Sep 07, 2016 | 67.64 | 69.95 | 67.26 | 68.03 | 401,409 | +0.65(+0.96%) |
Sep 06, 2016 | 65.66 | 69.30 | 65.29 | 67.38 | 594,279 | +2.25(+3.45%) |
Sep 02, 2016 | 66.62 | 65.13 | 65.13 | 65.13 | 353,000 | -1.15(-1.73%) |
Sep 01, 2016 | 66.26 | 66.72 | 64.99 | 66.28 | 280,763 | +0.36(+0.54%) |
Aug 31, 2016 | 66.67 | 66.81 | 65.39 | 65.92 | 514,484 | -0.89(-1.33%) |
Aug 30, 2016 | 64.89 | 67.50 | 64.73 | 66.81 | 544,671 | +1.79(+2.75%) |
Aug 29, 2016 | 65.65 | 66.33 | 64.10 | 65.02 | 353,069 | -0.48(-0.73%) |
Aug 26, 2016 | 62.91 | 67.75 | 62.91 | 65.50 | 703,934 | +2.30(+3.64%) |
Aug 25, 2016 | 64.15 | 65.38 | 62.01 | 63.20 | 547,743 | -0.90(-1.40%) |
Aug 24, 2016 | 69.07 | 70.00 | 63.32 | 64.10 | 904,830 | -5.26(-7.58%) |
Aug 23, 2016 | 68.53 | 70.60 | 67.94 | 69.36 | 856,126 | +1.26(+1.85%) |
Aug 22, 2016 | 66.99 | 68.27 | 66.00 | 68.10 | 776,411 | +2.10(+3.18%) |
Aug 19, 2016 | 65.67 | 67.25 | 65.17 | 66.00 | 338,647 | +0.16(+0.24%) |
Aug 18, 2016 | 65.14 | 66.07 | 64.18 | 65.84 | 346,457 | +0.77(+1.18%) |
Aug 17, 2016 | 65.69 | 65.79 | 64.57 | 65.07 | 411,519 | -0.59(-0.90%) |
Aug 16, 2016 | 67.55 | 67.55 | 64.87 | 65.66 | 448,032 | -1.93(-2.86%) |
Aug 15, 2016 | 66.86 | 68.72 | 66.55 | 67.59 | 433,912 | +1.05(+1.58%) |
Aug 12, 2016 | 68.00 | 68.29 | 64.52 | 66.54 | 645,250 | -1.81(-2.65%) |
Aug 11, 2016 | 63.72 | 69.36 | 63.50 | 68.35 | 1,028,111 | +5.07(+8.01%) |
Aug 10, 2016 | 64.72 | 64.99 | 62.75 | 63.28 | 420,686 | -1.69(-2.60%) |
Aug 09, 2016 | 66.01 | 66.24 | 62.47 | 64.97 | 456,142 | -0.38(-0.58%) |
Aug 08, 2016 | 66.41 | 67.01 | 64.04 | 65.35 | 396,056 | -1.05(-1.58%) |
Aug 05, 2016 | 64.59 | 66.62 | 64.05 | 66.40 | 267,744 | +2.16(+3.36%) |
Aug 04, 2016 | 65.40 | 67.59 | 63.88 | 64.24 | 331,239 | -0.80(-1.23%) |
Aug 03, 2016 | 63.14 | 65.11 | 62.65 | 65.04 | 300,267 | +1.71(+2.70%) |
Aug 02, 2016 | 63.22 | 64.92 | 61.87 | 63.33 | 420,305 | -0.20(-0.31%) |
Aug 01, 2016 | 63.44 | 65.12 | 62.69 | 63.53 | 557,303 | +0.25(+0.40%) |
Jul 29, 2016 | 61.09 | 63.50 | 60.85 | 63.28 | 631,547 | +2.27(+3.72%) |
Jul 28, 2016 | 61.27 | 63.17 | 60.33 | 61.01 | 581,444 | -0.42(-0.68%) |
Jul 27, 2016 | 57.49 | 61.67 | 57.49 | 61.43 | 1,211,660 | +4.24(+7.41%) |
Jul 26, 2016 | 53.95 | 58.17 | 53.65 | 57.19 | 935,240 | +2.97(+5.48%) |
Jul 25, 2016 | 53.93 | 54.58 | 53.00 | 54.22 | 375,222 | +0.49(+0.91%) |
Jul 22, 2016 | 52.71 | 53.96 | 51.89 | 53.73 | 593,143 | +1.41(+2.69%) |
Jul 21, 2016 | 53.00 | 53.99 | 51.50 | 52.32 | 443,590 | -0.45(-0.85%) |
Jul 20, 2016 | 50.80 | 53.78 | 50.58 | 52.77 | 679,365 | +2.22(+4.39%) |
Jul 19, 2016 | 53.35 | 53.75 | 50.25 | 50.55 | 771,558 | -2.98(-5.57%) |
Jul 18, 2016 | 53.46 | 54.39 | 51.87 | 53.53 | 700,260 | +0.36(+0.68%) |
Jul 15, 2016 | 51.14 | 53.78 | 49.97 | 53.17 | 1,060,029 | +3.63(+7.33%) |
Jul 14, 2016 | 52.19 | 52.92 | 48.33 | 49.54 | 1,052,796 | -1.31(-2.58%) |
Jul 13, 2016 | 54.60 | 55.52 | 50.64 | 50.85 | 871,359 | -3.55(-6.53%) |
Jul 12, 2016 | 54.43 | 57.08 | 53.32 | 54.40 | 1,042,849 | +1.52(+2.87%) |
Jul 11, 2016 | 53.73 | 55.37 | 52.68 | 52.88 | 691,253 | -0.47(-0.88%) |
Jul 08, 2016 | 52.55 | 54.15 | 52.50 | 53.35 | 513,556 | +0.85(+1.62%) |
Jul 07, 2016 | 52.97 | 53.88 | 52.16 | 52.50 | 846,917 | +2.51(+5.02%) |
Jul 05, 2016 | 51.00 | 51.00 | 49.06 | 49.99 | 673,933 | -1.72(-3.33%) |
Jul 01, 2016 | 49.19 | 51.71 | 51.71 | 51.71 | 547,500 | +2.80(+5.72%) |
Jun 30, 2016 | 49.68 | 50.60 | 48.21 | 48.91 | 692,033 | -0.84(-1.69%) |
Jun 29, 2016 | 52.16 | 52.18 | 48.88 | 49.75 | 887,249 | -0.98(-1.93%) |
Jun 28, 2016 | 48.49 | 50.97 | 48.38 | 50.73 | 1,158,129 | +3.47(+7.34%) |
Jun 27, 2016 | 48.18 | 49.65 | 46.52 | 47.26 | 985,744 | -1.91(-3.88%) |
Jun 24, 2016 | 48.83 | 50.24 | 48.52 | 49.17 | 1,024,677 | -2.78(-5.35%) |
Jun 23, 2016 | 52.99 | 53.53 | 50.81 | 51.95 | 816,359 | -0.45(-0.86%) |
Jun 22, 2016 | 51.94 | 54.98 | 50.27 | 52.40 | 895,655 | +0.37(+0.71%) |
Jun 21, 2016 | 54.86 | 54.86 | 51.14 | 52.03 | 1,099,151 | -2.47(-4.53%) |
Jun 20, 2016 | 56.28 | 57.15 | 54.09 | 54.50 | 978,756 | -0.49(-0.89%) |
Jun 17, 2016 | 58.74 | 58.83 | 54.72 | 54.99 | 1,346,577 | -4.77(-7.98%) |
Jun 16, 2016 | 62.16 | 62.16 | 59.16 | 59.76 | 666,469 | -2.88(-4.60%) |
Jun 15, 2016 | 61.59 | 63.86 | 61.02 | 62.64 | 843,930 | +1.64(+2.69%) |
Jun 14, 2016 | 59.89 | 61.92 | 59.73 | 61.00 | 804,568 | +0.99(+1.65%) |
Jun 13, 2016 | 61.29 | 62.20 | 59.16 | 60.01 | 765,689 | -1.57(-2.55%) |
Jun 10, 2016 | 65.44 | 65.47 | 61.50 | 61.58 | 980,754 | -4.27(-6.48%) |
Jun 09, 2016 | 70.33 | 71.93 | 65.69 | 65.85 | 733,789 | -5.43(-7.62%) |
Jun 08, 2016 | 70.80 | 71.58 | 69.12 | 71.28 | 643,510 | +1.11(+1.58%) |
Jun 07, 2016 | 71.67 | 71.86 | 68.62 | 70.17 | 687,480 | -2.78(-3.81%) |
Jun 06, 2016 | 69.26 | 73.13 | 66.32 | 72.95 | 641,167 | +3.42(+4.92%) |
Jun 03, 2016 | 73.05 | 73.05 | 67.55 | 69.53 | 722,519 | -4.16(-5.65%) |
Jun 02, 2016 | 70.48 | 74.97 | 70.25 | 73.69 | 934,096 | +3.12(+4.42%) |
Jun 01, 2016 | 72.40 | 73.70 | 70.26 | 70.57 | 685,680 | -2.53(-3.46%) |
May 31, 2016 | 69.72 | 74.68 | 69.72 | 73.10 | 1,335,001 | +4.53(+6.61%) |
May 27, 2016 | 69.12 | 68.57 | 68.57 | 68.57 | 537,000 | -0.96(-1.38%) |
May 26, 2016 | 68.39 | 70.86 | 67.27 | 69.53 | 483,672 | +0.94(+1.37%) |
May 25, 2016 | 68.54 | 71.11 | 67.76 | 68.59 | 643,318 | +0.31(+0.45%) |
May 24, 2016 | 65.95 | 69.19 | 64.65 | 68.28 | 696,474 | +3.09(+4.74%) |
May 23, 2016 | 64.09 | 67.09 | 63.70 | 65.19 | 417,758 | +1.18(+1.84%) |
May 20, 2016 | 61.35 | 64.24 | 60.44 | 64.01 | 550,482 | +2.55(+4.15%) |
May 19, 2016 | 62.87 | 64.59 | 60.29 | 61.46 | 560,195 | -1.72(-2.72%) |
May 18, 2016 | 58.44 | 63.29 | 58.44 | 63.18 | 415,299 | +4.30(+7.30%) |
May 17, 2016 | 59.17 | 61.20 | 57.85 | 58.88 | 632,103 | -0.61(-1.03%) |
May 16, 2016 | 59.38 | 62.12 | 58.71 | 59.49 | 570,191 | +0.23(+0.39%) |
May 13, 2016 | 58.20 | 60.61 | 57.41 | 59.26 | 329,083 | +0.70(+1.20%) |
May 12, 2016 | 59.99 | 60.60 | 56.25 | 58.56 | 569,900 | -0.87(-1.46%) |
May 11, 2016 | 63.68 | 64.53 | 59.20 | 59.43 | 672,243 | -4.12(-6.48%) |
May 10, 2016 | 62.44 | 65.46 | 59.85 | 63.55 | 669,902 | -0.81(-1.26%) |
May 09, 2016 | 63.51 | 66.06 | 61.91 | 64.36 | 524,728 | +1.20(+1.90%) |
May 06, 2016 | 61.61 | 64.85 | 60.40 | 63.16 | 480,812 | +0.71(+1.14%) |
May 05, 2016 | 63.60 | 63.60 | 59.93 | 62.45 | 413,886 | -0.64(-1.01%) |
May 04, 2016 | 65.46 | 66.37 | 62.51 | 63.09 | 586,149 | -2.47(-3.77%) |
May 03, 2016 | 68.77 | 69.71 | 65.37 | 65.56 | 573,470 | -3.90(-5.61%) |