Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 66.31 | 68.09 | 66.31 | 68.09 | 1,846 | +1.55(+2.33%) |
Apr 27, 2017 | 67.39 | 67.66 | 65.81 | 66.54 | 6,091 | -0.62(-0.92%) |
Apr 26, 2017 | 66.71 | 67.38 | 65.99 | 67.16 | 4,367 | -1.19(-1.74%) |
Apr 25, 2017 | 66.44 | 68.35 | 66.38 | 68.35 | 2,699 | +0.55(+0.81%) |
Apr 24, 2017 | 68.03 | 68.83 | 67.79 | 67.79 | 3,922 | +3.12(+4.82%) |
Apr 21, 2017 | 65.23 | 66.13 | 64.64 | 64.68 | 2,893 | -0.01(-0.02%) |
Apr 20, 2017 | 67.10 | 67.16 | 64.69 | 64.69 | 4,024 | -1.45(-2.19%) |
Apr 19, 2017 | 66.70 | 66.70 | 66.14 | 66.14 | 459 | -2.62(-3.81%) |
Apr 18, 2017 | 69.37 | 70.75 | 68.46 | 68.75 | 3,860 | -0.68(-0.97%) |
Apr 17, 2017 | 67.09 | 69.43 | 67.09 | 69.43 | 7,915 | +4.76(+7.36%) |
Apr 13, 2017 | 67.45 | 67.82 | 64.67 | 64.67 | 4,522 | -2.85(-4.23%) |
Apr 12, 2017 | 67.34 | 67.52 | 66.63 | 67.52 | 2,044 | -0.74(-1.08%) |
Apr 11, 2017 | 68.25 | 69.14 | 65.58 | 68.26 | 2,330 | -0.57(-0.83%) |
Apr 10, 2017 | 68.66 | 68.83 | 67.12 | 68.83 | 761 | +1.08(+1.60%) |
Apr 07, 2017 | 69.15 | 70.31 | 67.46 | 67.74 | 1,549 | +0.66(+0.98%) |
Apr 06, 2017 | 69.28 | 70.04 | 67.08 | 67.08 | 1,155 | -2.70(-3.87%) |
Apr 05, 2017 | 72.99 | 73.24 | 69.72 | 69.79 | 4,113 | -2.63(-3.63%) |
Apr 04, 2017 | 70.55 | 72.53 | 70.55 | 72.42 | 5,440 | +1.33(+1.88%) |
Apr 03, 2017 | 70.88 | 71.09 | 70.28 | 71.09 | 2,182 | +0.41(+0.58%) |
Mar 31, 2017 | 68.59 | 70.87 | 68.59 | 70.67 | 1,315 | +0.39(+0.55%) |
Mar 30, 2017 | 70.42 | 71.33 | 69.86 | 70.28 | 1,519 | -1.39(-1.94%) |
Mar 29, 2017 | 68.54 | 71.75 | 68.54 | 71.67 | 3,090 | +3.03(+4.41%) |
Mar 28, 2017 | 68.11 | 68.65 | 68.11 | 68.65 | 1,363 | +1.09(+1.62%) |
Mar 27, 2017 | 66.58 | 67.96 | 66.57 | 67.55 | 1,247 | -1.13(-1.65%) |
Mar 24, 2017 | 67.17 | 68.68 | 67.17 | 68.68 | 3,480 | +1.80(+2.69%) |
Mar 23, 2017 | 66.47 | 67.59 | 66.09 | 66.89 | 2,946 | -0.65(-0.96%) |
Mar 22, 2017 | 67.43 | 68.60 | 67.43 | 67.53 | 1,967 | +0.17(+0.25%) |
Mar 21, 2017 | 72.02 | 72.02 | 66.98 | 67.36 | 8,206 | -4.50(-6.26%) |
Mar 20, 2017 | 68.54 | 71.86 | 68.54 | 71.86 | 1,291 | +2.78(+4.03%) |
Mar 17, 2017 | 72.09 | 72.09 | 68.59 | 69.08 | 2,688 | -2.94(-4.08%) |
Mar 16, 2017 | 73.35 | 73.35 | 71.74 | 72.02 | 3,586 | -0.51(-0.70%) |
Mar 15, 2017 | 67.78 | 72.53 | 67.23 | 72.53 | 3,483 | +5.36(+7.98%) |
Mar 14, 2017 | 68.54 | 69.26 | 67.17 | 67.17 | 1,563 | -2.81(-4.02%) |
Mar 13, 2017 | 69.48 | 70.08 | 69.19 | 69.98 | 3,140 | +1.27(+1.85%) |
Mar 10, 2017 | 69.31 | 69.31 | 68.10 | 68.70 | 4,255 | +2.99(+4.55%) |
Mar 09, 2017 | 67.72 | 68.20 | 65.72 | 65.72 | 5,023 | -2.12(-3.12%) |
Mar 08, 2017 | 70.09 | 70.13 | 67.74 | 67.83 | 7,842 | -4.15(-5.77%) |
Mar 07, 2017 | 71.99 | 71.99 | 71.99 | 71.99 | 463 | -0.36(-0.50%) |
Mar 06, 2017 | 73.43 | 73.43 | 72.31 | 72.35 | 3,008 | -1.97(-2.66%) |
Mar 03, 2017 | 71.98 | 74.40 | 71.92 | 74.32 | 4,844 | +3.41(+4.81%) |
Mar 02, 2017 | 73.48 | 74.50 | 70.83 | 70.91 | 2,997 | -4.99(-6.57%) |
Mar 01, 2017 | 73.28 | 76.13 | 73.28 | 75.89 | 3,443 | +4.61(+6.47%) |
Feb 28, 2017 | 73.51 | 73.51 | 71.09 | 71.28 | 6,314 | -3.66(-4.89%) |
Feb 27, 2017 | 73.62 | 75.34 | 73.62 | 74.95 | 1,821 | +0.91(+1.23%) |
Feb 24, 2017 | 75.21 | 75.77 | 74.03 | 74.03 | 5,524 | -4.81(-6.10%) |
Feb 23, 2017 | 83.03 | 83.54 | 78.85 | 78.85 | 4,624 | -2.08(-2.57%) |
Feb 22, 2017 | 80.56 | 80.93 | 80.15 | 80.93 | 7,382 | +0.20(+0.25%) |
Feb 21, 2017 | 79.83 | 80.74 | 79.31 | 80.73 | 5,918 | +3.15(+4.05%) |
Feb 17, 2017 | 77.58 | 77.58 | 77.58 | 0 | -1.02(-1.30%) | |
Feb 16, 2017 | 81.81 | 82.01 | 78.40 | 78.60 | 8,025 | -2.19(-2.72%) |
Feb 15, 2017 | 77.29 | 81.14 | 76.98 | 80.80 | 8,044 | +4.17(+5.45%) |
Feb 14, 2017 | 74.76 | 76.75 | 73.53 | 76.62 | 5,604 | +1.87(+2.50%) |
Feb 13, 2017 | 74.16 | 75.60 | 74.07 | 74.75 | 3,176 | +0.93(+1.26%) |
Feb 10, 2017 | 72.60 | 73.86 | 72.49 | 73.82 | 3,965 | +2.94(+4.15%) |
Feb 09, 2017 | 71.59 | 71.80 | 70.75 | 70.88 | 2,729 | -0.40(-0.57%) |
Feb 08, 2017 | 68.96 | 71.53 | 68.93 | 71.28 | 4,901 | +1.98(+2.86%) |
Feb 07, 2017 | 69.71 | 69.71 | 69.17 | 69.30 | 1,421 | -0.44(-0.63%) |
Feb 06, 2017 | 70.64 | 70.76 | 69.74 | 69.74 | 3,484 | -1.65(-2.31%) |
Feb 03, 2017 | 71.43 | 72.57 | 70.95 | 71.39 | 7,617 | +1.05(+1.49%) |
Feb 02, 2017 | 69.74 | 70.50 | 69.74 | 70.34 | 1,254 | +0.92(+1.33%) |
Feb 01, 2017 | 70.01 | 70.01 | 69.42 | 69.42 | 2,240 | +0.63(+0.91%) |
Jan 31, 2017 | 68.85 | 69.07 | 68.62 | 68.79 | 2,019 | -0.55(-0.79%) |
Jan 30, 2017 | 69.91 | 69.97 | 69.09 | 69.34 | 2,573 | -2.44(-3.40%) |
Jan 27, 2017 | 71.54 | 71.78 | 71.18 | 71.78 | 1,665 | +0.34(+0.48%) |
Jan 26, 2017 | 71.34 | 71.53 | 70.22 | 71.44 | 7,249 | -0.86(-1.19%) |
Jan 25, 2017 | 71.93 | 72.48 | 71.56 | 72.30 | 13,594 | +1.39(+1.97%) |
Jan 24, 2017 | 71.51 | 71.52 | 70.91 | 70.91 | 2,112 | -0.75(-1.04%) |
Jan 23, 2017 | 68.67 | 71.65 | 68.52 | 71.65 | 8,002 | +3.65(+5.37%) |
Jan 20, 2017 | 66.80 | 68.12 | 66.63 | 68.00 | 6,942 | +2.76(+4.24%) |
Jan 19, 2017 | 65.44 | 65.64 | 65.01 | 65.24 | 4,023 | +0.72(+1.11%) |
Jan 18, 2017 | 65.63 | 65.88 | 64.46 | 64.52 | 4,859 | -1.69(-2.55%) |
Jan 17, 2017 | 65.05 | 66.87 | 65.05 | 66.21 | 5,120 | +1.06(+1.62%) |
Jan 13, 2017 | 65.15 | 65.15 | 65.15 | 0 | -1.94(-2.90%) | |
Jan 12, 2017 | 67.24 | 67.70 | 66.49 | 67.09 | 3,273 | +1.22(+1.85%) |
Jan 11, 2017 | 60.93 | 65.87 | 60.58 | 65.87 | 8,002 | +2.72(+4.31%) |
Jan 10, 2017 | 63.80 | 63.98 | 63.05 | 63.15 | 3,933 | +1.50(+2.43%) |
Jan 09, 2017 | 62.28 | 63.34 | 61.49 | 61.65 | 13,485 | +0.12(+0.19%) |
Jan 06, 2017 | 62.37 | 62.37 | 60.98 | 61.53 | 6,797 | -1.46(-2.32%) |
Jan 05, 2017 | 62.56 | 63.68 | 62.55 | 62.99 | 6,417 | +1.47(+2.39%) |
Jan 04, 2017 | 61.09 | 61.73 | 61.04 | 61.52 | 2,689 | +1.32(+2.20%) |
Jan 03, 2017 | 58.63 | 60.27 | 58.63 | 60.20 | 5,857 | +3.66(+6.48%) |
Dec 30, 2016 | 56.54 | 56.54 | 56.54 | 0 | -1.04(-1.80%) | |
Dec 29, 2016 | 56.03 | 57.68 | 56.03 | 57.57 | 1,738 | +2.10(+3.78%) |
Dec 28, 2016 | 55.09 | 55.80 | 55.08 | 55.48 | 6,836 | +1.63(+3.02%) |
Dec 27, 2016 | 53.64 | 54.21 | 53.28 | 53.85 | 10,288 | +1.05(+1.99%) |
Dec 23, 2016 | 52.80 | 52.80 | 52.80 | 0 | +2.56(+5.09%) | |
Dec 22, 2016 | 49.99 | 50.85 | 49.43 | 50.24 | 11,315 | +0.09(+0.18%) |
Dec 21, 2016 | 50.68 | 50.83 | 49.61 | 50.16 | 8,263 | +0.97(+1.97%) |
Dec 20, 2016 | 49.43 | 49.43 | 48.68 | 49.19 | 6,566 | +1.21(+2.53%) |
Dec 19, 2016 | 50.10 | 50.20 | 47.97 | 47.97 | 5,051 | -1.51(-3.05%) |
Dec 16, 2016 | 50.25 | 51.01 | 49.24 | 49.48 | 10,057 | -0.95(-1.88%) |
Dec 15, 2016 | 49.11 | 50.72 | 48.85 | 50.43 | 5,627 | +1.09(+2.20%) |
Dec 14, 2016 | 52.81 | 53.12 | 48.97 | 49.34 | 24,009 | -3.92(-7.36%) |
Dec 13, 2016 | 53.16 | 54.01 | 52.41 | 53.26 | 14,184 | +0.92(+1.76%) |
Dec 12, 2016 | 52.82 | 53.50 | 52.00 | 52.34 | 21,156 | -1.27(-2.38%) |
Dec 09, 2016 | 53.67 | 55.20 | 53.58 | 53.62 | 9,017 | -0.71(-1.30%) |
Dec 08, 2016 | 54.46 | 54.57 | 53.19 | 54.32 | 12,402 | -0.76(-1.39%) |
Dec 07, 2016 | 54.19 | 55.20 | 53.40 | 55.09 | 27,258 | +2.05(+3.86%) |
Dec 06, 2016 | 50.62 | 53.92 | 50.62 | 53.04 | 90,002 | +1.68(+3.26%) |
Dec 05, 2016 | 50.46 | 51.36 | 50.46 | 51.36 | 8,335 | +1.11(+2.20%) |
Dec 02, 2016 | 49.42 | 50.95 | 49.42 | 50.25 | 9,142 | +0.86(+1.75%) |
Dec 01, 2016 | 53.63 | 53.65 | 49.20 | 49.39 | 16,344 | -6.58(-11.76%) |
Nov 30, 2016 | 57.03 | 57.96 | 55.80 | 55.98 | 12,176 | +1.12(+2.04%) |
Nov 29, 2016 | 56.21 | 56.36 | 54.53 | 54.86 | 9,511 | -2.93(-5.07%) |
Nov 28, 2016 | 56.16 | 58.70 | 55.20 | 57.79 | 6,426 | +3.28(+6.02%) |
Nov 25, 2016 | 55.08 | 55.59 | 54.41 | 54.51 | 14,044 | -3.08(-5.34%) |
Nov 23, 2016 | 57.58 | 57.58 | 57.58 | 0 | -0.60(-1.02%) | |
Nov 22, 2016 | 59.81 | 59.81 | 57.02 | 58.18 | 7,984 | +0.99(+1.73%) |
Nov 21, 2016 | 55.78 | 57.48 | 55.78 | 57.19 | 16,152 | +4.03(+7.57%) |
Nov 18, 2016 | 53.91 | 54.42 | 52.89 | 53.16 | 6,833 | +0.56(+1.06%) |
Nov 17, 2016 | 54.07 | 54.67 | 52.35 | 52.61 | 13,026 | -2.31(-4.21%) |
Nov 16, 2016 | 53.86 | 55.07 | 53.11 | 54.92 | 11,499 | -0.27(-0.50%) |
Nov 15, 2016 | 54.04 | 56.24 | 54.04 | 55.19 | 25,135 | +2.41(+4.56%) |
Nov 14, 2016 | 51.24 | 52.91 | 49.35 | 52.79 | 24,374 | -0.29(-0.55%) |
Nov 11, 2016 | 52.82 | 54.01 | 48.79 | 53.08 | 61,447 | -3.60(-6.35%) |
Nov 10, 2016 | 60.54 | 61.24 | 55.77 | 56.67 | 41,184 | -10.64(-15.81%) |
Nov 09, 2016 | 66.94 | 69.57 | 65.59 | 67.31 | 20,020 | -4.08(-5.71%) |
Nov 08, 2016 | 69.34 | 72.58 | 68.57 | 71.39 | 11,028 | +0.84(+1.19%) |
Nov 07, 2016 | 68.37 | 70.55 | 68.37 | 70.55 | 12,832 | +6.83(+10.73%) |
Nov 04, 2016 | 64.04 | 66.39 | 63.40 | 63.71 | 8,507 | -0.62(-0.97%) |
Nov 03, 2016 | 66.63 | 67.55 | 64.33 | 64.33 | 10,132 | -0.90(-1.38%) |
Nov 02, 2016 | 65.86 | 67.56 | 64.00 | 65.24 | 19,914 | -2.43(-3.59%) |
Nov 01, 2016 | 72.07 | 72.07 | 66.14 | 67.67 | 28,985 | -4.94(-6.80%) |
Oct 31, 2016 | 73.04 | 73.24 | 72.60 | 72.60 | 6,880 | +1.45(+2.04%) |
Oct 28, 2016 | 72.00 | 73.15 | 70.17 | 71.15 | 16,068 | -1.48(-2.04%) |
Oct 27, 2016 | 74.74 | 74.98 | 72.63 | 72.63 | 9,586 | -0.56(-0.77%) |
Oct 26, 2016 | 72.92 | 74.02 | 71.53 | 73.20 | 15,906 | -1.12(-1.51%) |
Oct 25, 2016 | 73.77 | 75.13 | 72.26 | 74.32 | 14,708 | +0.16(+0.21%) |
Oct 24, 2016 | 75.82 | 75.86 | 73.99 | 74.16 | 16,697 | +1.02(+1.39%) |
Oct 21, 2016 | 71.85 | 73.48 | 71.53 | 73.14 | 23,076 | +0.17(+0.23%) |
Oct 20, 2016 | 70.62 | 73.41 | 70.30 | 72.98 | 44,427 | +2.00(+2.82%) |
Oct 19, 2016 | 72.02 | 72.26 | 70.86 | 70.98 | 5,848 | +0.03(+0.04%) |
Oct 18, 2016 | 69.62 | 71.85 | 69.34 | 70.95 | 10,355 | +3.15(+4.64%) |
Oct 17, 2016 | 66.22 | 68.08 | 66.22 | 67.80 | 9,020 | +1.28(+1.92%) |
Oct 14, 2016 | 66.87 | 66.87 | 66.28 | 66.52 | 4,095 | +0.83(+1.27%) |
Oct 13, 2016 | 63.26 | 65.77 | 62.83 | 65.69 | 13,613 | +1.63(+2.55%) |
Oct 12, 2016 | 63.54 | 65.38 | 63.54 | 64.06 | 8,814 | -0.20(-0.31%) |
Oct 11, 2016 | 64.67 | 64.67 | 64.07 | 64.26 | 7,556 | -1.59(-2.41%) |
Oct 10, 2016 | 65.20 | 66.01 | 65.11 | 65.84 | 7,439 | +1.40(+2.17%) |
Oct 07, 2016 | 64.48 | 64.60 | 63.07 | 64.44 | 9,143 | +1.70(+2.70%) |
Oct 06, 2016 | 62.02 | 63.10 | 61.61 | 62.75 | 9,013 | +0.53(+0.85%) |
Oct 05, 2016 | 61.17 | 62.81 | 60.95 | 62.22 | 9,766 | +2.78(+4.68%) |
Oct 04, 2016 | 61.28 | 61.34 | 58.79 | 59.44 | 11,554 | -2.09(-3.39%) |
Oct 03, 2016 | 58.56 | 61.78 | 58.56 | 61.52 | 8,505 | +3.32(+5.71%) |
Sep 30, 2016 | 58.71 | 58.97 | 57.93 | 58.20 | 3,357 | +0.45(+0.77%) |
Sep 29, 2016 | 60.68 | 60.84 | 57.32 | 57.76 | 8,111 | -3.67(-5.98%) |
Sep 28, 2016 | 59.55 | 61.43 | 58.50 | 61.43 | 10,413 | +2.68(+4.56%) |
Sep 27, 2016 | 56.34 | 58.75 | 56.34 | 58.75 | 2,626 | +1.35(+2.35%) |
Sep 26, 2016 | 57.52 | 57.72 | 57.19 | 57.40 | 4,320 | -2.12(-3.56%) |
Sep 23, 2016 | 59.84 | 60.14 | 59.16 | 59.51 | 2,193 | -0.31(-0.51%) |
Sep 22, 2016 | 61.81 | 62.46 | 59.82 | 59.82 | 9,220 | +0.55(+0.93%) |
Sep 21, 2016 | 57.72 | 59.63 | 56.44 | 59.27 | 4,322 | +2.89(+5.13%) |
Sep 20, 2016 | 56.72 | 56.97 | 56.33 | 56.38 | 3,230 | +1.36(+2.48%) |
Sep 19, 2016 | 56.14 | 57.00 | 55.02 | 55.02 | 3,411 | +0.73(+1.35%) |
Sep 16, 2016 | 54.79 | 54.98 | 54.28 | 54.28 | 4,176 | -1.36(-2.45%) |
Sep 15, 2016 | 53.33 | 56.08 | 52.58 | 55.64 | 5,289 | +2.75(+5.20%) |
Sep 14, 2016 | 52.67 | 54.04 | 52.32 | 52.89 | 12,145 | -0.51(-0.95%) |
Sep 13, 2016 | 55.95 | 56.45 | 52.09 | 53.40 | 12,199 | -5.49(-9.32%) |
Sep 12, 2016 | 55.71 | 58.89 | 54.76 | 58.89 | 12,478 | +2.11(+3.71%) |
Sep 09, 2016 | 59.77 | 60.67 | 56.78 | 56.78 | 14,692 | -7.01(-10.98%) |
Sep 08, 2016 | 64.60 | 64.67 | 62.85 | 63.79 | 10,884 | +0.93(+1.48%) |
Sep 07, 2016 | 62.23 | 62.85 | 62.12 | 62.85 | 4,498 | -0.62(-0.97%) |
Sep 06, 2016 | 60.66 | 63.47 | 60.66 | 63.47 | 8,974 | +2.29(+3.75%) |
Sep 02, 2016 | 60.66 | 61.18 | 61.18 | 61.18 | 8,675 | +2.32(+3.95%) |
Sep 01, 2016 | 57.20 | 59.10 | 57.03 | 58.86 | 3,906 | +0.61(+1.04%) |
Aug 31, 2016 | 59.75 | 60.03 | 57.15 | 58.25 | 3,363 | -0.92(-1.56%) |
Aug 30, 2016 | 58.34 | 59.48 | 57.79 | 59.17 | 4,178 | -0.84(-1.40%) |
Aug 29, 2016 | 56.31 | 60.01 | 56.31 | 60.01 | 6,860 | +3.78(+6.73%) |
Aug 26, 2016 | 58.64 | 60.85 | 55.82 | 56.23 | 15,964 | -1.42(-2.46%) |
Aug 25, 2016 | 58.38 | 58.62 | 57.50 | 57.65 | 4,846 | -0.62(-1.06%) |
Aug 24, 2016 | 57.11 | 59.21 | 56.71 | 58.27 | 30,495 | +0.28(+0.49%) |
Aug 23, 2016 | 59.93 | 60.28 | 57.99 | 57.99 | 4,933 | -0.74(-1.27%) |
Aug 22, 2016 | 60.78 | 60.78 | 58.57 | 58.73 | 21,808 | -2.95(-4.78%) |
Aug 19, 2016 | 60.03 | 61.98 | 59.68 | 61.68 | 7,532 | +0.44(+0.72%) |
Aug 18, 2016 | 62.22 | 62.22 | 60.58 | 61.24 | 11,281 | -0.61(-0.98%) |
Aug 17, 2016 | 60.75 | 62.46 | 59.09 | 61.85 | 18,420 | -0.27(-0.44%) |
Aug 16, 2016 | 63.16 | 63.30 | 61.92 | 62.12 | 30,942 | -0.85(-1.35%) |
Aug 15, 2016 | 62.19 | 63.63 | 62.19 | 62.97 | 13,110 | +1.24(+2.02%) |
Aug 12, 2016 | 62.56 | 63.88 | 61.19 | 61.73 | 22,710 | -1.22(-1.95%) |
Aug 11, 2016 | 60.67 | 62.98 | 60.64 | 62.95 | 13,880 | +2.43(+4.02%) |
Aug 10, 2016 | 62.27 | 62.32 | 60.09 | 60.52 | 4,766 | -1.24(-2.01%) |
Aug 09, 2016 | 61.05 | 62.70 | 61.05 | 61.77 | 15,740 | +1.37(+2.27%) |
Aug 08, 2016 | 60.17 | 61.64 | 59.92 | 60.40 | 14,203 | -0.27(-0.45%) |
Aug 05, 2016 | 60.93 | 60.96 | 58.80 | 60.67 | 51,551 | +1.22(+2.04%) |
Aug 04, 2016 | 57.08 | 60.06 | 57.08 | 59.45 | 13,353 | +2.65(+4.66%) |
Aug 03, 2016 | 53.64 | 56.82 | 53.14 | 56.81 | 12,021 | +2.80(+5.19%) |
Aug 02, 2016 | 56.22 | 56.36 | 53.15 | 54.01 | 22,271 | -1.05(-1.90%) |
Aug 01, 2016 | 57.15 | 57.15 | 55.04 | 55.06 | 21,048 | -2.60(-4.50%) |
Jul 29, 2016 | 55.58 | 57.91 | 55.35 | 57.65 | 51,069 | +3.44(+6.34%) |
Jul 28, 2016 | 54.85 | 54.87 | 53.56 | 54.21 | 33,365 | -1.11(-2.00%) |
Jul 27, 2016 | 55.64 | 56.08 | 54.87 | 55.32 | 5,204 | -0.07(-0.12%) |
Jul 26, 2016 | 54.81 | 56.25 | 54.81 | 55.39 | 14,799 | +0.57(+1.04%) |
Jul 25, 2016 | 55.69 | 55.69 | 53.89 | 54.82 | 19,749 | -1.49(-2.65%) |
Jul 22, 2016 | 54.94 | 56.58 | 54.48 | 56.31 | 12,196 | +1.56(+2.85%) |
Jul 21, 2016 | 55.38 | 56.24 | 53.99 | 54.75 | 96,521 | -1.50(-2.67%) |
Jul 20, 2016 | 55.41 | 56.95 | 55.41 | 56.25 | 8,735 | +0.66(+1.19%) |
Jul 19, 2016 | 55.05 | 55.59 | 54.13 | 55.59 | 5,395 | -0.02(-0.03%) |
Jul 18, 2016 | 53.41 | 55.75 | 53.41 | 55.60 | 17,985 | +1.94(+3.62%) |
Jul 15, 2016 | 53.26 | 53.83 | 52.60 | 53.66 | 9,717 | -0.01(-0.02%) |
Jul 14, 2016 | 54.43 | 54.70 | 53.31 | 53.67 | 23,267 | +2.22(+4.32%) |
Jul 13, 2016 | 50.31 | 51.50 | 49.23 | 51.45 | 16,175 | +1.24(+2.48%) |
Jul 12, 2016 | 51.32 | 52.02 | 50.21 | 50.21 | 20,492 | +0.90(+1.83%) |
Jul 11, 2016 | 49.19 | 49.71 | 48.99 | 49.30 | 45,107 | +0.95(+1.97%) |
Jul 08, 2016 | 47.97 | 48.51 | 44.26 | 48.35 | 57,960 | +4.10(+9.25%) |
Jul 07, 2016 | 45.39 | 46.30 | 44.26 | 44.26 | 5,569 | -0.89(-1.97%) |
Jul 06, 2016 | 44.96 | 45.16 | 43.12 | 45.15 | 15,176 | -0.60(-1.31%) |
Jul 05, 2016 | 46.53 | 47.19 | 45.22 | 45.75 | 14,924 | -3.09(-6.32%) |
Jul 01, 2016 | 48.01 | 48.83 | 48.83 | 48.83 | 8,368 | +1.18(+2.47%) |
Jun 30, 2016 | 46.73 | 48.38 | 46.17 | 47.66 | 10,738 | +1.35(+2.91%) |
Jun 29, 2016 | 44.89 | 46.64 | 44.89 | 46.31 | 31,636 | +3.47(+8.10%) |
Jun 28, 2016 | 42.01 | 42.84 | 41.64 | 42.84 | 8,748 | +3.43(+8.71%) |
Jun 27, 2016 | 40.92 | 40.94 | 38.71 | 39.40 | 15,250 | -1.55(-3.79%) |
Jun 24, 2016 | 40.51 | 42.39 | 40.13 | 40.96 | 24,543 | -3.74(-8.37%) |
Jun 23, 2016 | 42.69 | 44.70 | 42.28 | 44.70 | 12,087 | +3.45(+8.36%) |
Jun 22, 2016 | 41.96 | 42.93 | 41.25 | 41.25 | 9,902 | -0.61(-1.45%) |
Jun 21, 2016 | 41.85 | 42.13 | 40.17 | 41.86 | 19,544 | +0.77(+1.88%) |
Jun 20, 2016 | 41.18 | 42.04 | 41.07 | 41.08 | 7,059 | +1.94(+4.96%) |
Jun 17, 2016 | 39.28 | 39.47 | 38.98 | 39.14 | 1,748 | +1.02(+2.67%) |
Jun 16, 2016 | 36.55 | 38.12 | 35.27 | 38.12 | 10,662 | +1.19(+3.21%) |
Jun 15, 2016 | 36.86 | 37.63 | 36.25 | 36.94 | 4,095 | +0.56(+1.54%) |
Jun 14, 2016 | 38.33 | 38.79 | 35.87 | 36.38 | 12,034 | -1.91(-4.99%) |
Jun 13, 2016 | 37.40 | 38.74 | 37.23 | 38.29 | 11,570 | -0.51(-1.31%) |
Jun 10, 2016 | 40.44 | 40.52 | 38.80 | 38.80 | 13,186 | -3.74(-8.80%) |
Jun 09, 2016 | 43.67 | 43.67 | 42.10 | 42.54 | 9,759 | -1.43(-3.25%) |
Jun 08, 2016 | 42.26 | 44.09 | 42.26 | 43.97 | 25,279 | +3.98(+9.96%) |
Jun 07, 2016 | 38.79 | 40.17 | 38.48 | 39.99 | 9,869 | +0.81(+2.06%) |
Jun 06, 2016 | 39.07 | 39.67 | 38.55 | 39.18 | 12,345 | +0.10(+0.25%) |
Jun 03, 2016 | 38.26 | 39.08 | 37.75 | 39.08 | 12,639 | +2.44(+6.66%) |
Jun 02, 2016 | 34.84 | 36.83 | 34.78 | 36.65 | 6,690 | +1.36(+3.86%) |
Jun 01, 2016 | 33.73 | 35.28 | 33.32 | 35.28 | 13,045 | +1.23(+3.63%) |
May 31, 2016 | 35.28 | 35.78 | 33.77 | 34.05 | 16,248 | -1.01(-2.88%) |
May 27, 2016 | 35.81 | 35.06 | 35.06 | 35.06 | 12,859 | -1.51(-4.12%) |
May 26, 2016 | 37.48 | 37.48 | 36.25 | 36.56 | 11,909 | +0.58(+1.63%) |
May 25, 2016 | 37.13 | 37.72 | 35.86 | 35.98 | 15,261 | -0.23(-0.62%) |
May 24, 2016 | 37.23 | 37.58 | 35.76 | 36.20 | 10,423 | +0.61(+1.71%) |
May 23, 2016 | 35.76 | 36.52 | 35.57 | 35.60 | 40,046 | -2.40(-6.31%) |
May 20, 2016 | 38.05 | 38.77 | 37.72 | 37.99 | 16,745 | +0.88(+2.37%) |
May 19, 2016 | 36.72 | 37.27 | 35.83 | 37.12 | 22,678 | -0.63(-1.66%) |
May 18, 2016 | 38.40 | 40.09 | 37.74 | 37.74 | 28,411 | -2.19(-5.48%) |
May 17, 2016 | 40.92 | 41.14 | 39.47 | 39.93 | 21,923 | -1.46(-3.54%) |
May 16, 2016 | 41.34 | 42.17 | 41.32 | 41.40 | 20,551 | +0.44(+1.08%) |
May 13, 2016 | 43.69 | 43.81 | 40.42 | 40.96 | 14,231 | -3.91(-8.71%) |
May 12, 2016 | 44.58 | 45.60 | 42.52 | 44.87 | 8,305 | +0.18(+0.39%) |
May 11, 2016 | 46.31 | 46.31 | 44.23 | 44.69 | 20,897 | +0.47(+1.06%) |
May 10, 2016 | 42.21 | 44.33 | 42.13 | 44.22 | 16,231 | +4.02(+9.99%) |
May 09, 2016 | 40.58 | 40.58 | 35.59 | 40.20 | 53,377 | -1.24(-3.00%) |
May 06, 2016 | 40.24 | 41.72 | 39.89 | 41.45 | 44,210 | +0.81(+2.00%) |
May 05, 2016 | 42.20 | 42.46 | 40.15 | 40.63 | 5,521 | -1.36(-3.24%) |
May 04, 2016 | 41.02 | 42.13 | 40.58 | 41.99 | 7,250 | +1.03(+2.51%) |
May 03, 2016 | 42.57 | 42.57 | 40.68 | 40.97 | 28,284 | -3.73(-8.35%) |