Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 88.06 | 88.49 | 85.18 | 86.32 | 732,686 | -1.64(-1.87%) |
Apr 27, 2017 | 86.61 | 89.17 | 86.61 | 87.96 | 713,263 | +1.79(+2.07%) |
Apr 26, 2017 | 86.27 | 86.90 | 84.53 | 86.17 | 659,466 | +0.72(+0.85%) |
Apr 25, 2017 | 84.24 | 86.17 | 83.52 | 85.45 | 765,352 | +2.03(+2.43%) |
Apr 24, 2017 | 84.05 | 84.05 | 81.78 | 83.42 | 422,117 | +1.21(+1.47%) |
Apr 21, 2017 | 84.14 | 84.34 | 81.68 | 82.21 | 558,875 | -2.03(-2.41%) |
Apr 20, 2017 | 81.34 | 84.29 | 81.20 | 84.24 | 804,974 | +4.15(+5.19%) |
Apr 19, 2017 | 79.07 | 81.05 | 78.93 | 80.09 | 438,804 | +1.35(+1.72%) |
Apr 18, 2017 | 78.83 | 79.41 | 78.23 | 78.73 | 396,165 | -0.29(-0.37%) |
Apr 17, 2017 | 78.73 | 79.55 | 78.25 | 79.02 | 327,731 | +0.77(+0.99%) |
Apr 13, 2017 | 78.49 | 79.75 | 78.06 | 78.25 | 452,466 | -0.63(-0.80%) |
Apr 12, 2017 | 81.10 | 81.10 | 78.43 | 78.88 | 541,960 | -2.13(-2.62%) |
Apr 11, 2017 | 82.40 | 83.42 | 78.83 | 81.00 | 590,780 | -1.45(-1.76%) |
Apr 10, 2017 | 81.68 | 83.66 | 81.44 | 82.45 | 475,990 | +0.87(+1.07%) |
Apr 07, 2017 | 81.15 | 82.74 | 80.99 | 81.58 | 420,833 | +0.29(+0.36%) |
Apr 06, 2017 | 81.10 | 81.73 | 80.18 | 81.29 | 491,949 | +0.14(+0.18%) |
Apr 05, 2017 | 82.40 | 83.23 | 80.91 | 81.15 | 603,903 | -0.58(-0.71%) |
Apr 04, 2017 | 82.31 | 82.94 | 81.10 | 81.73 | 472,021 | -0.43(-0.53%) |
Apr 03, 2017 | 83.32 | 84.68 | 81.29 | 82.16 | 683,902 | -1.01(-1.22%) |
Mar 31, 2017 | 83.95 | 84.34 | 81.87 | 83.18 | 684,810 | -0.58(-0.69%) |
Mar 30, 2017 | 82.16 | 86.90 | 82.16 | 83.76 | 1,424,435 | +1.98(+2.42%) |
Mar 29, 2017 | 81.78 | 82.50 | 81.29 | 81.78 | 300,331 | -0.14(-0.18%) |
Mar 28, 2017 | 80.71 | 82.79 | 80.37 | 81.92 | 472,186 | +1.01(+1.25%) |
Mar 27, 2017 | 79.22 | 81.58 | 77.48 | 80.91 | 673,070 | +0.34(+0.42%) |
Mar 24, 2017 | 80.52 | 82.40 | 79.36 | 80.57 | 504,685 | +0.29(+0.36%) |
Mar 23, 2017 | 79.56 | 81.29 | 78.40 | 80.28 | 407,856 | +0.92(+1.16%) |
Mar 22, 2017 | 78.44 | 79.41 | 76.85 | 79.36 | 864,280 | +0.53(+0.67%) |
Mar 21, 2017 | 82.74 | 83.52 | 78.73 | 78.83 | 866,060 | -3.53(-4.28%) |
Mar 20, 2017 | 82.16 | 84.19 | 81.85 | 82.36 | 485,927 | -0.24(-0.29%) |
Mar 17, 2017 | 81.44 | 83.42 | 80.96 | 82.60 | 678,857 | +1.06(+1.30%) |
Mar 16, 2017 | 83.37 | 83.57 | 80.62 | 81.54 | 636,236 | -1.30(-1.57%) |
Mar 15, 2017 | 80.57 | 83.27 | 79.94 | 82.84 | 1,133,965 | +2.75(+3.44%) |
Mar 14, 2017 | 80.38 | 80.76 | 78.78 | 80.09 | 546,278 | -0.77(-0.96%) |
Mar 13, 2017 | 80.18 | 81.00 | 79.84 | 80.86 | 653,381 | +0.61(+0.76%) |
Mar 10, 2017 | 80.69 | 81.02 | 79.33 | 80.25 | 440,309 | +0.00(+0.00%) |
Mar 09, 2017 | 80.25 | 80.88 | 79.53 | 80.25 | 418,924 | -0.29(-0.36%) |
Mar 08, 2017 | 80.59 | 81.26 | 80.11 | 80.54 | 373,189 | +0.14(+0.18%) |
Mar 07, 2017 | 78.66 | 80.97 | 78.46 | 80.40 | 675,851 | +1.45(+1.83%) |
Mar 06, 2017 | 80.35 | 80.73 | 78.46 | 78.95 | 929,337 | -2.12(-2.62%) |
Mar 03, 2017 | 81.55 | 81.80 | 80.30 | 81.07 | 720,879 | -0.48(-0.59%) |
Mar 02, 2017 | 82.28 | 82.81 | 81.36 | 81.55 | 911,276 | -1.01(-1.23%) |
Mar 01, 2017 | 83.78 | 84.07 | 80.73 | 82.57 | 1,074,875 | +0.63(+0.77%) |
Feb 28, 2017 | 84.35 | 84.50 | 81.36 | 81.94 | 1,462,948 | -2.37(-2.81%) |
Feb 27, 2017 | 79.14 | 85.47 | 79.03 | 84.31 | 2,724,243 | +6.08(+7.78%) |
Feb 24, 2017 | 71.46 | 79.67 | 71.46 | 78.22 | 4,954,395 | +13.09(+20.09%) |
Feb 23, 2017 | 69.10 | 69.12 | 64.36 | 65.14 | 1,370,271 | -3.67(-5.33%) |
Feb 22, 2017 | 69.14 | 69.57 | 67.94 | 68.81 | 573,466 | -0.29(-0.42%) |
Feb 21, 2017 | 69.92 | 70.01 | 68.23 | 69.10 | 740,615 | -0.58(-0.83%) |
Feb 17, 2017 | 69.68 | 69.68 | 69.68 | 0 | +0.82(+1.19%) | |
Feb 16, 2017 | 68.28 | 70.45 | 67.65 | 68.86 | 1,339,475 | +0.92(+1.35%) |
Feb 15, 2017 | 66.63 | 71.12 | 66.30 | 67.94 | 1,547,733 | +3.09(+4.77%) |
Feb 14, 2017 | 62.34 | 65.19 | 62.10 | 64.85 | 785,762 | +2.27(+3.63%) |
Feb 13, 2017 | 62.24 | 62.96 | 61.56 | 62.58 | 352,425 | +0.87(+1.41%) |
Feb 10, 2017 | 62.10 | 62.91 | 61.42 | 61.71 | 282,519 | +0.10(+0.16%) |
Feb 09, 2017 | 61.68 | 62.24 | 61.47 | 61.61 | 478,319 | -0.14(-0.23%) |
Feb 08, 2017 | 62.29 | 61.23 | 61.76 | 494,212 | -0.14(-0.23%) | |
Feb 07, 2017 | 62.38 | 62.67 | 61.18 | 61.90 | 297,233 | -0.58(-0.93%) |
Feb 06, 2017 | 62.48 | 62.58 | 61.71 | 62.48 | 204,613 | -0.19(-0.31%) |
Feb 03, 2017 | 62.38 | 62.72 | 61.71 | 62.67 | 311,309 | +0.82(+1.33%) |
Feb 02, 2017 | 64.32 | 64.70 | 60.94 | 61.85 | 609,446 | -2.22(-3.47%) |
Feb 01, 2017 | 64.70 | 65.55 | 62.10 | 64.07 | 599,621 | +0.34(+0.53%) |
Jan 31, 2017 | 60.65 | 63.83 | 60.21 | 63.74 | 504,027 | +2.75(+4.51%) |
Jan 30, 2017 | 61.81 | 61.95 | 60.41 | 60.98 | 506,432 | -1.55(-2.47%) |
Jan 27, 2017 | 62.87 | 63.25 | 62.10 | 62.53 | 360,170 | -0.39(-0.61%) |
Jan 26, 2017 | 64.32 | 64.94 | 62.38 | 62.92 | 456,999 | -1.30(-2.03%) |
Jan 25, 2017 | 62.58 | 64.70 | 61.52 | 64.22 | 838,707 | +2.22(+3.58%) |
Jan 24, 2017 | 59.73 | 64.94 | 59.69 | 62.00 | 1,527,671 | +2.51(+4.22%) |
Jan 23, 2017 | 56.98 | 60.16 | 56.83 | 59.49 | 1,153,372 | +2.46(+4.32%) |
Jan 20, 2017 | 55.29 | 57.12 | 54.90 | 57.03 | 498,551 | +1.98(+3.60%) |
Jan 19, 2017 | 55.34 | 55.67 | 54.71 | 55.05 | 295,955 | -0.19(-0.35%) |
Jan 18, 2017 | 55.38 | 55.82 | 54.22 | 55.24 | 313,217 | +0.00(+0.00%) |
Jan 17, 2017 | 57.31 | 57.36 | 54.80 | 55.24 | 466,274 | -0.97(-1.72%) |
Jan 13, 2017 | 56.20 | 56.20 | 56.20 | 0 | +0.29(+0.52%) | |
Jan 12, 2017 | 55.96 | 56.20 | 54.27 | 55.91 | 301,634 | -0.24(-0.43%) |
Jan 11, 2017 | 55.82 | 56.83 | 55.24 | 56.16 | 218,038 | +0.34(+0.61%) |
Jan 10, 2017 | 55.53 | 55.87 | 54.61 | 55.82 | 360,678 | +0.72(+1.31%) |
Jan 09, 2017 | 55.53 | 56.21 | 55.09 | 55.09 | 248,429 | -0.43(-0.78%) |
Jan 06, 2017 | 57.27 | 57.70 | 55.34 | 55.53 | 354,789 | -1.74(-3.04%) |
Jan 05, 2017 | 57.70 | 58.33 | 56.25 | 57.27 | 333,590 | -0.48(-0.84%) |
Jan 04, 2017 | 55.87 | 57.85 | 55.87 | 57.75 | 412,419 | +2.37(+4.27%) |
Jan 03, 2017 | 55.43 | 56.06 | 54.37 | 55.38 | 391,460 | +1.01(+1.87%) |
Dec 30, 2016 | 54.37 | 54.37 | 54.37 | 0 | -0.24(-0.44%) | |
Dec 29, 2016 | 55.38 | 56.28 | 53.98 | 54.61 | 381,599 | -0.92(-1.65%) |
Dec 28, 2016 | 58.43 | 59.00 | 55.34 | 55.53 | 823,459 | -3.31(-5.62%) |
Dec 27, 2016 | 56.20 | 58.91 | 56.20 | 58.84 | 391,721 | +2.87(+5.13%) |
Dec 23, 2016 | 55.96 | 55.96 | 55.96 | 0 | +0.87(+1.58%) | |
Dec 22, 2016 | 56.06 | 56.78 | 55.09 | 55.09 | 407,573 | -0.92(-1.64%) |
Dec 21, 2016 | 57.22 | 57.36 | 55.87 | 56.01 | 262,626 | -1.06(-1.86%) |
Dec 20, 2016 | 57.46 | 58.62 | 56.83 | 57.07 | 458,980 | -0.19(-0.34%) |
Dec 19, 2016 | 55.05 | 57.36 | 54.71 | 57.27 | 463,730 | +2.12(+3.85%) |
Dec 16, 2016 | 57.36 | 57.80 | 55.10 | 55.14 | 525,992 | -1.98(-3.47%) |
Dec 15, 2016 | 55.67 | 58.09 | 55.38 | 57.12 | 426,293 | +1.55(+2.78%) |
Dec 14, 2016 | 57.07 | 57.46 | 55.19 | 55.58 | 507,401 | -1.69(-2.95%) |
Dec 13, 2016 | 56.35 | 58.03 | 56.20 | 57.27 | 580,685 | +1.06(+1.89%) |
Dec 12, 2016 | 59.78 | 60.07 | 55.82 | 56.20 | 933,110 | -3.52(-5.90%) |
Dec 09, 2016 | 57.27 | 59.92 | 57.11 | 59.73 | 877,355 | +2.80(+4.92%) |
Dec 08, 2016 | 54.22 | 56.98 | 54.03 | 56.93 | 525,669 | +2.90(+5.36%) |
Dec 07, 2016 | 53.60 | 54.37 | 53.31 | 54.03 | 355,000 | +0.24(+0.45%) |
Dec 06, 2016 | 53.40 | 54.25 | 52.97 | 53.79 | 394,678 | +0.39(+0.72%) |
Dec 05, 2016 | 52.44 | 53.98 | 52.34 | 53.40 | 355,103 | +1.45(+2.79%) |
Dec 02, 2016 | 52.29 | 52.87 | 51.81 | 51.96 | 322,203 | -0.19(-0.37%) |
Dec 01, 2016 | 52.78 | 53.55 | 51.23 | 52.15 | 542,622 | -0.63(-1.19%) |
Nov 30, 2016 | 52.00 | 52.92 | 50.31 | 52.78 | 624,489 | +0.87(+1.67%) |
Nov 29, 2016 | 53.69 | 53.84 | 51.71 | 51.91 | 574,148 | -1.74(-3.24%) |
Nov 28, 2016 | 55.53 | 56.01 | 53.17 | 53.65 | 727,567 | -1.79(-3.22%) |
Nov 25, 2016 | 55.53 | 55.58 | 54.59 | 55.43 | 238,199 | +0.10(+0.17%) |
Nov 23, 2016 | 55.34 | 55.34 | 55.34 | 0 | -0.34(-0.61%) | |
Nov 22, 2016 | 56.49 | 56.59 | 55.48 | 55.67 | 459,448 | -0.24(-0.43%) |
Nov 21, 2016 | 56.25 | 56.78 | 55.34 | 55.91 | 398,499 | -0.19(-0.34%) |
Nov 18, 2016 | 56.01 | 57.32 | 55.58 | 56.11 | 399,454 | +0.27(+0.48%) |
Nov 17, 2016 | 56.45 | 56.78 | 55.38 | 55.84 | 652,501 | -0.70(-1.24%) |
Nov 16, 2016 | 58.28 | 59.54 | 56.35 | 56.54 | 529,715 | -1.93(-3.30%) |
Nov 15, 2016 | 60.12 | 60.21 | 56.74 | 58.47 | 972,317 | -1.59(-2.65%) |
Nov 14, 2016 | 60.98 | 62.05 | 58.52 | 60.07 | 735,478 | -0.63(-1.03%) |
Nov 11, 2016 | 54.61 | 60.98 | 54.56 | 60.69 | 1,157,932 | +6.37(+11.73%) |
Nov 10, 2016 | 54.71 | 56.69 | 54.13 | 54.32 | 781,621 | +0.43(+0.81%) |
Nov 09, 2016 | 52.63 | 54.51 | 51.86 | 53.89 | 547,795 | -0.24(-0.45%) |
Nov 08, 2016 | 53.40 | 54.61 | 52.92 | 54.13 | 475,897 | +0.72(+1.36%) |
Nov 07, 2016 | 52.87 | 53.57 | 51.96 | 53.40 | 580,081 | +1.74(+3.36%) |
Nov 04, 2016 | 49.01 | 53.79 | 48.82 | 51.67 | 1,018,853 | +1.50(+2.98%) |
Nov 03, 2016 | 49.54 | 50.70 | 49.06 | 50.17 | 978,795 | +1.11(+2.26%) |
Nov 02, 2016 | 49.88 | 51.62 | 49.01 | 49.06 | 455,447 | -0.77(-1.55%) |
Nov 01, 2016 | 50.02 | 50.82 | 48.94 | 49.83 | 689,525 | -0.10(-0.19%) |
Oct 31, 2016 | 48.53 | 50.36 | 48.00 | 49.93 | 613,502 | +1.83(+3.79%) |
Oct 28, 2016 | 47.97 | 49.31 | 47.75 | 48.10 | 573,775 | +0.07(+0.14%) |
Oct 27, 2016 | 48.33 | 48.47 | 47.51 | 48.03 | 451,238 | +0.19(+0.40%) |
Oct 26, 2016 | 47.88 | 48.28 | 47.63 | 47.84 | 576,432 | -0.15(-0.32%) |
Oct 25, 2016 | 49.06 | 49.28 | 47.88 | 48.00 | 379,905 | -0.98(-2.01%) |
Oct 24, 2016 | 48.39 | 49.30 | 48.39 | 48.98 | 475,485 | +1.09(+2.28%) |
Oct 21, 2016 | 48.14 | 48.35 | 47.57 | 47.89 | 313,922 | -0.81(-1.67%) |
Oct 20, 2016 | 48.35 | 49.06 | 48.14 | 48.70 | 257,326 | +0.08(+0.16%) |
Oct 19, 2016 | 48.55 | 49.07 | 47.69 | 48.62 | 460,766 | +0.13(+0.26%) |
Oct 18, 2016 | 48.12 | 48.67 | 47.67 | 48.50 | 434,393 | +0.93(+1.95%) |
Oct 17, 2016 | 47.56 | 48.22 | 47.51 | 47.57 | 480,307 | +0.04(+0.08%) |
Oct 14, 2016 | 48.52 | 48.93 | 47.34 | 47.53 | 436,744 | -0.52(-1.09%) |
Oct 13, 2016 | 47.16 | 48.26 | 46.24 | 48.05 | 737,996 | +0.28(+0.59%) |
Oct 12, 2016 | 48.89 | 49.53 | 47.61 | 47.77 | 727,770 | -0.94(-1.92%) |
Oct 11, 2016 | 51.18 | 51.38 | 47.53 | 48.71 | 1,692,440 | -2.71(-5.28%) |
Oct 10, 2016 | 50.99 | 51.82 | 50.99 | 51.42 | 359,919 | +0.70(+1.37%) |
Oct 07, 2016 | 50.70 | 51.31 | 50.37 | 50.73 | 700,029 | -0.04(-0.08%) |
Oct 06, 2016 | 50.49 | 50.91 | 49.49 | 50.77 | 581,111 | +0.19(+0.38%) |
Oct 05, 2016 | 51.24 | 51.31 | 49.85 | 50.57 | 716,594 | -0.32(-0.63%) |
Oct 04, 2016 | 53.58 | 53.65 | 50.34 | 50.89 | 1,175,392 | -2.83(-5.27%) |
Oct 03, 2016 | 53.67 | 54.56 | 53.40 | 53.72 | 763,996 | +0.12(+0.22%) |
Sep 30, 2016 | 53.36 | 54.10 | 48.89 | 53.61 | 2,372,468 | +0.24(+0.45%) |
Sep 29, 2016 | 56.15 | 56.32 | 53.15 | 53.37 | 1,072,283 | -3.12(-5.52%) |
Sep 28, 2016 | 56.84 | 57.59 | 55.66 | 56.48 | 504,501 | -0.25(-0.44%) |
Sep 27, 2016 | 56.03 | 56.74 | 55.07 | 56.74 | 455,482 | +0.93(+1.66%) |
Sep 26, 2016 | 56.86 | 56.86 | 55.29 | 55.81 | 439,143 | -0.99(-1.75%) |
Sep 23, 2016 | 59.12 | 59.14 | 56.24 | 56.80 | 703,430 | -3.16(-5.27%) |
Sep 22, 2016 | 58.98 | 60.33 | 58.98 | 59.96 | 503,653 | +1.01(+1.72%) |
Sep 21, 2016 | 57.84 | 59.19 | 57.10 | 58.95 | 412,842 | +1.28(+2.23%) |
Sep 20, 2016 | 59.45 | 59.56 | 57.63 | 57.66 | 414,715 | -1.57(-2.66%) |
Sep 19, 2016 | 60.63 | 61.22 | 58.87 | 59.24 | 585,884 | -0.67(-1.11%) |
Sep 16, 2016 | 57.70 | 60.43 | 57.51 | 59.90 | 997,303 | +2.10(+3.63%) |
Sep 15, 2016 | 56.24 | 58.72 | 56.24 | 57.81 | 550,822 | +1.51(+2.68%) |
Sep 14, 2016 | 56.09 | 56.86 | 55.59 | 56.30 | 544,525 | +0.24(+0.43%) |
Sep 13, 2016 | 56.68 | 56.92 | 55.37 | 56.06 | 567,790 | -0.92(-1.61%) |
Sep 12, 2016 | 55.65 | 56.99 | 54.90 | 56.98 | 618,825 | +0.97(+1.72%) |
Sep 09, 2016 | 56.21 | 57.11 | 55.86 | 56.01 | 804,727 | -0.58(-1.02%) |
Sep 08, 2016 | 56.98 | 56.98 | 56.15 | 56.59 | 621,053 | -0.46(-0.81%) |
Sep 07, 2016 | 55.84 | 57.69 | 55.72 | 57.05 | 892,850 | +1.37(+2.46%) |
Sep 06, 2016 | 55.84 | 56.18 | 54.65 | 55.68 | 869,308 | +0.22(+0.40%) |
Sep 02, 2016 | 55.88 | 55.46 | 55.46 | 55.46 | 430,460 | +0.14(+0.24%) |
Sep 01, 2016 | 55.62 | 56.02 | 54.63 | 55.33 | 755,189 | -0.29(-0.52%) |
Aug 31, 2016 | 57.46 | 57.46 | 55.00 | 55.62 | 727,812 | -1.82(-3.16%) |
Aug 30, 2016 | 57.43 | 58.16 | 57.39 | 57.43 | 543,264 | -0.15(-0.27%) |
Aug 29, 2016 | 57.16 | 58.00 | 56.98 | 57.59 | 523,884 | +0.42(+0.74%) |
Aug 26, 2016 | 57.28 | 57.93 | 57.00 | 57.16 | 416,361 | -0.32(-0.55%) |
Aug 25, 2016 | 57.67 | 58.04 | 57.26 | 57.48 | 635,616 | +0.20(+0.35%) |
Aug 24, 2016 | 57.90 | 58.40 | 57.13 | 57.28 | 417,475 | -0.91(-1.56%) |
Aug 23, 2016 | 59.47 | 59.69 | 58.14 | 58.18 | 634,049 | -0.43(-0.73%) |
Aug 22, 2016 | 59.78 | 60.35 | 57.71 | 58.61 | 772,211 | -1.55(-2.58%) |
Aug 19, 2016 | 59.19 | 62.12 | 59.15 | 60.16 | 1,366,164 | +1.03(+1.75%) |
Aug 18, 2016 | 57.51 | 59.34 | 57.31 | 59.13 | 853,698 | +1.83(+3.19%) |
Aug 17, 2016 | 57.63 | 57.85 | 56.80 | 57.31 | 553,239 | -0.14(-0.25%) |
Aug 16, 2016 | 58.43 | 58.65 | 57.04 | 57.45 | 1,218,413 | -1.19(-2.03%) |
Aug 15, 2016 | 58.09 | 59.25 | 57.75 | 58.64 | 1,002,185 | +1.02(+1.78%) |
Aug 12, 2016 | 59.59 | 59.59 | 56.80 | 57.61 | 2,111,931 | -1.99(-3.34%) |
Aug 11, 2016 | 59.44 | 60.31 | 59.44 | 59.60 | 508,686 | -0.19(-0.32%) |
Aug 10, 2016 | 60.11 | 61.03 | 59.62 | 59.80 | 732,963 | -0.31(-0.51%) |
Aug 09, 2016 | 61.80 | 62.16 | 59.90 | 60.11 | 809,837 | -1.62(-2.63%) |
Aug 08, 2016 | 62.43 | 63.19 | 60.39 | 61.73 | 1,870,664 | -0.68(-1.08%) |
Aug 05, 2016 | 60.98 | 65.04 | 56.49 | 62.40 | 5,547,531 | -5.44(-8.01%) |
Aug 04, 2016 | 69.77 | 69.97 | 66.72 | 67.84 | 1,116,306 | -1.67(-2.40%) |
Aug 03, 2016 | 69.85 | 69.95 | 69.10 | 69.51 | 426,592 | -0.23(-0.33%) |
Aug 02, 2016 | 71.46 | 71.64 | 69.46 | 69.74 | 731,477 | -1.55(-2.17%) |
Aug 01, 2016 | 68.52 | 71.84 | 68.41 | 71.29 | 1,007,161 | +2.88(+4.21%) |
Jul 29, 2016 | 68.72 | 69.34 | 68.08 | 68.41 | 352,772 | -0.26(-0.38%) |
Jul 28, 2016 | 69.70 | 69.98 | 67.30 | 68.67 | 615,342 | -1.12(-1.61%) |
Jul 27, 2016 | 65.98 | 70.37 | 65.79 | 69.79 | 1,328,414 | +4.77(+7.34%) |
Jul 26, 2016 | 65.78 | 66.83 | 64.85 | 65.02 | 601,516 | -0.90(-1.36%) |
Jul 25, 2016 | 66.32 | 66.78 | 65.46 | 65.92 | 238,821 | -0.30(-0.45%) |
Jul 22, 2016 | 65.91 | 66.49 | 65.01 | 66.22 | 472,121 | +0.47(+0.72%) |
Jul 21, 2016 | 66.74 | 67.45 | 65.69 | 65.75 | 383,997 | -1.53(-2.27%) |
Jul 20, 2016 | 66.63 | 67.45 | 66.62 | 67.27 | 425,714 | +0.76(+1.15%) |
Jul 19, 2016 | 67.36 | 67.59 | 66.38 | 66.51 | 353,783 | -0.83(-1.23%) |
Jul 18, 2016 | 67.46 | 67.70 | 66.81 | 67.34 | 496,756 | +0.22(+0.33%) |
Jul 15, 2016 | 67.12 | 67.43 | 66.64 | 67.12 | 302,046 | +0.30(+0.45%) |
Jul 14, 2016 | 66.96 | 67.21 | 66.54 | 66.82 | 321,658 | +0.48(+0.73%) |
Jul 13, 2016 | 67.55 | 67.68 | 66.21 | 66.33 | 424,163 | -1.11(-1.65%) |
Jul 12, 2016 | 68.14 | 69.03 | 67.21 | 67.45 | 601,575 | -0.03(-0.04%) |
Jul 11, 2016 | 68.83 | 70.73 | 67.33 | 67.47 | 907,076 | -0.79(-1.16%) |
Jul 08, 2016 | 66.38 | 68.52 | 65.51 | 68.27 | 643,064 | +2.75(+4.20%) |
Jul 07, 2016 | 64.43 | 66.66 | 64.03 | 65.51 | 701,919 | +1.50(+2.34%) |
Jul 05, 2016 | 65.54 | 65.69 | 63.46 | 64.02 | 409,504 | -1.77(-2.69%) |
Jul 01, 2016 | 65.47 | 65.78 | 65.78 | 65.78 | 548,508 | +0.31(+0.47%) |
Jun 30, 2016 | 63.98 | 65.54 | 63.06 | 65.48 | 646,965 | +1.55(+2.43%) |
Jun 29, 2016 | 64.27 | 64.75 | 61.36 | 63.92 | 1,266,750 | +0.62(+0.98%) |
Jun 28, 2016 | 61.94 | 63.40 | 61.29 | 63.30 | 839,827 | +2.43(+4.00%) |
Jun 27, 2016 | 62.07 | 63.45 | 60.38 | 60.87 | 717,428 | -2.28(-3.61%) |
Jun 24, 2016 | 63.90 | 64.41 | 62.21 | 63.15 | 1,288,405 | -3.59(-5.38%) |
Jun 23, 2016 | 65.34 | 67.01 | 65.34 | 66.74 | 525,007 | +1.89(+2.92%) |
Jun 22, 2016 | 65.20 | 65.48 | 63.73 | 64.85 | 844,364 | -0.35(-0.53%) |
Jun 21, 2016 | 67.06 | 67.83 | 64.59 | 65.20 | 577,419 | -1.87(-2.79%) |
Jun 20, 2016 | 67.63 | 68.30 | 66.98 | 67.07 | 474,008 | +0.49(+0.74%) |
Jun 17, 2016 | 66.52 | 67.57 | 65.48 | 66.58 | 923,158 | +0.17(+0.26%) |
Jun 16, 2016 | 65.88 | 67.35 | 65.28 | 66.40 | 420,644 | +0.07(+0.10%) |
Jun 15, 2016 | 66.17 | 67.35 | 65.82 | 66.33 | 523,689 | +0.81(+1.24%) |
Jun 14, 2016 | 64.98 | 65.92 | 64.22 | 65.52 | 380,825 | +0.30(+0.46%) |
Jun 13, 2016 | 65.99 | 67.10 | 64.83 | 65.22 | 592,364 | -1.22(-1.83%) |
Jun 10, 2016 | 67.68 | 67.80 | 65.91 | 66.44 | 728,344 | -1.97(-2.88%) |
Jun 09, 2016 | 67.63 | 69.01 | 67.63 | 68.41 | 515,911 | +0.19(+0.28%) |
Jun 08, 2016 | 68.00 | 68.38 | 66.70 | 68.22 | 486,783 | +0.21(+0.31%) |
Jun 07, 2016 | 67.87 | 68.92 | 67.49 | 68.01 | 573,485 | +0.05(+0.07%) |
Jun 06, 2016 | 66.25 | 68.08 | 64.82 | 67.96 | 801,978 | +1.72(+2.60%) |
Jun 03, 2016 | 67.28 | 67.82 | 65.06 | 66.24 | 611,513 | -1.17(-1.73%) |
Jun 02, 2016 | 65.85 | 68.16 | 65.69 | 67.41 | 1,143,031 | +1.45(+2.20%) |
Jun 01, 2016 | 64.71 | 66.29 | 63.95 | 65.96 | 868,930 | +1.11(+1.71%) |
May 31, 2016 | 65.78 | 65.80 | 64.64 | 64.85 | 630,907 | -0.61(-0.93%) |
May 27, 2016 | 65.32 | 65.46 | 65.46 | 65.46 | 689,026 | -0.13(-0.19%) |
May 26, 2016 | 63.74 | 65.83 | 62.78 | 65.58 | 1,057,411 | +1.87(+2.94%) |
May 25, 2016 | 62.29 | 64.36 | 62.29 | 63.71 | 1,360,159 | +1.53(+2.45%) |
May 24, 2016 | 59.87 | 62.61 | 59.82 | 62.18 | 1,927,950 | +2.99(+5.06%) |
May 23, 2016 | 57.29 | 60.31 | 57.22 | 59.19 | 2,002,943 | +4.71(+8.65%) |
May 20, 2016 | 52.05 | 54.86 | 51.71 | 54.48 | 692,683 | +2.95(+5.72%) |
May 19, 2016 | 51.66 | 52.26 | 51.09 | 51.53 | 508,539 | -0.45(-0.87%) |
May 18, 2016 | 50.82 | 52.39 | 50.25 | 51.98 | 475,592 | +0.78(+1.53%) |
May 17, 2016 | 52.13 | 52.13 | 50.55 | 51.20 | 760,167 | -1.27(-2.43%) |
May 16, 2016 | 51.18 | 53.00 | 50.98 | 52.48 | 484,012 | +1.44(+2.82%) |
May 13, 2016 | 50.75 | 52.08 | 50.24 | 51.04 | 593,208 | -0.04(-0.08%) |
May 12, 2016 | 52.62 | 53.43 | 50.46 | 51.08 | 473,995 | -1.08(-2.07%) |
May 11, 2016 | 52.04 | 53.23 | 51.24 | 52.16 | 438,974 | +0.20(+0.39%) |
May 10, 2016 | 52.56 | 52.90 | 51.03 | 51.96 | 692,751 | -0.51(-0.98%) |
May 09, 2016 | 54.08 | 54.54 | 52.34 | 52.47 | 653,683 | -1.44(-2.67%) |
May 06, 2016 | 51.34 | 56.98 | 51.29 | 53.91 | 992,533 | -0.42(-0.76%) |
May 05, 2016 | 54.86 | 55.20 | 53.53 | 54.32 | 565,582 | -0.07(-0.12%) |
May 04, 2016 | 55.95 | 56.01 | 54.12 | 54.39 | 501,767 | -1.68(-3.00%) |
May 03, 2016 | 56.70 | 57.27 | 55.56 | 56.07 | 524,206 | -0.90(-1.58%) |