Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 46.95 | 47.19 | 46.53 | 46.84 | 496,536 | -0.17(-0.36%) |
May 30, 2017 | 47.22 | 47.41 | 46.78 | 47.01 | 339,519 | -0.25(-0.53%) |
May 26, 2017 | 47.41 | 47.76 | 47.12 | 47.26 | 446,080 | -0.29(-0.61%) |
May 25, 2017 | 47.68 | 48.17 | 47.41 | 47.55 | 372,559 | +0.04(+0.08%) |
May 24, 2017 | 46.69 | 47.52 | 46.57 | 47.51 | 442,330 | +0.95(+2.04%) |
May 23, 2017 | 47.18 | 47.36 | 46.52 | 46.56 | 828,646 | -0.51(-1.08%) |
May 22, 2017 | 47.56 | 47.82 | 47.01 | 47.07 | 848,790 | -0.43(-0.91%) |
May 19, 2017 | 47.11 | 47.80 | 46.68 | 47.50 | 607,273 | +0.60(+1.28%) |
May 18, 2017 | 47.14 | 47.75 | 46.77 | 46.90 | 1,147,819 | -0.32(-0.68%) |
May 17, 2017 | 47.27 | 47.48 | 47.00 | 47.22 | 1,652,992 | -0.31(-0.65%) |
May 16, 2017 | 46.48 | 47.60 | 46.45 | 47.53 | 1,797,394 | +1.19(+2.57%) |
May 15, 2017 | 45.54 | 46.40 | 45.22 | 46.34 | 781,247 | +1.15(+2.54%) |
May 12, 2017 | 45.39 | 45.39 | 44.88 | 45.19 | 564,799 | -0.13(-0.29%) |
May 11, 2017 | 45.32 | 45.52 | 44.83 | 45.32 | 551,952 | -0.13(-0.29%) |
May 10, 2017 | 45.30 | 45.82 | 45.25 | 45.45 | 1,155,299 | +0.09(+0.20%) |
May 09, 2017 | 45.35 | 45.51 | 44.97 | 45.36 | 531,856 | +0.01(+0.02%) |
May 08, 2017 | 45.23 | 45.52 | 45.17 | 45.35 | 893,696 | +0.11(+0.24%) |
May 05, 2017 | 45.94 | 45.94 | 44.92 | 45.24 | 877,643 | -0.52(-1.14%) |
May 04, 2017 | 46.18 | 46.34 | 45.47 | 45.76 | 794,153 | -0.23(-0.50%) |
May 03, 2017 | 46.46 | 46.48 | 45.74 | 45.99 | 472,286 | -0.60(-1.29%) |
May 02, 2017 | 46.62 | 47.00 | 46.40 | 46.59 | 628,282 | +0.04(+0.09%) |
May 01, 2017 | 46.39 | 47.00 | 45.95 | 46.55 | 779,782 | -0.14(-0.30%) |
Apr 28, 2017 | 47.11 | 47.11 | 46.32 | 46.69 | 737,195 | -0.30(-0.64%) |
Apr 27, 2017 | 47.26 | 47.38 | 46.67 | 46.99 | 769,169 | -0.01(-0.02%) |
Apr 26, 2017 | 46.67 | 47.24 | 46.60 | 47.00 | 717,346 | +0.49(+1.05%) |
Apr 25, 2017 | 47.48 | 46.32 | 46.51 | 1,048,306 | +0.06(+0.13%) | |
Apr 24, 2017 | 46.30 | 46.89 | 46.06 | 46.45 | 1,376,141 | +0.69(+1.51%) |
Apr 21, 2017 | 47.89 | 48.58 | 45.47 | 45.76 | 3,435,822 | -4.82(-9.53%) |
Apr 20, 2017 | 50.79 | 50.89 | 50.17 | 50.58 | 611,577 | +0.02(+0.04%) |
Apr 19, 2017 | 50.56 | 50.85 | 50.25 | 50.56 | 680,013 | +0.18(+0.36%) |
Apr 18, 2017 | 49.31 | 50.75 | 49.17 | 50.38 | 1,042,005 | +1.03(+2.09%) |
Apr 17, 2017 | 49.23 | 49.60 | 49.10 | 49.35 | 365,257 | +0.13(+0.26%) |
Apr 13, 2017 | 49.34 | 49.63 | 49.02 | 49.22 | 329,907 | -0.12(-0.24%) |
Apr 12, 2017 | 49.57 | 50.09 | 49.19 | 49.34 | 542,613 | -0.13(-0.26%) |
Apr 11, 2017 | 49.14 | 49.66 | 49.01 | 49.47 | 764,599 | +0.36(+0.73%) |
Apr 10, 2017 | 48.61 | 49.16 | 48.34 | 49.11 | 650,112 | +0.37(+0.76%) |
Apr 07, 2017 | 48.93 | 49.50 | 48.48 | 48.74 | 511,605 | -0.46(-0.93%) |
Apr 06, 2017 | 49.27 | 49.51 | 49.00 | 49.20 | 430,636 | -0.03(-0.06%) |
Apr 05, 2017 | 49.94 | 50.39 | 49.18 | 49.23 | 670,903 | -0.41(-0.83%) |
Apr 04, 2017 | 50.58 | 51.08 | 49.43 | 49.64 | 713,364 | -1.03(-2.03%) |
Apr 03, 2017 | 52.05 | 52.23 | 50.62 | 50.67 | 558,361 | -1.38(-2.65%) |
Mar 31, 2017 | 51.26 | 52.39 | 51.03 | 52.05 | 666,549 | +0.82(+1.60%) |
Mar 30, 2017 | 50.51 | 51.33 | 50.44 | 51.23 | 390,252 | +0.39(+0.77%) |
Mar 29, 2017 | 49.72 | 50.87 | 49.60 | 50.84 | 715,886 | +1.15(+2.31%) |
Mar 28, 2017 | 49.37 | 49.86 | 49.16 | 49.69 | 533,094 | +0.15(+0.30%) |
Mar 27, 2017 | 49.04 | 49.78 | 49.03 | 49.54 | 406,426 | -0.08(-0.16%) |
Mar 24, 2017 | 49.24 | 49.71 | 49.15 | 49.62 | 416,965 | +0.47(+0.96%) |
Mar 23, 2017 | 48.68 | 49.16 | 48.56 | 49.15 | 333,460 | +0.39(+0.80%) |
Mar 22, 2017 | 49.17 | 49.21 | 48.53 | 48.76 | 468,424 | -0.19(-0.39%) |
Mar 21, 2017 | 51.01 | 51.22 | 48.90 | 48.95 | 780,807 | -1.96(-3.85%) |
Mar 20, 2017 | 51.01 | 51.63 | 50.71 | 50.91 | 220,841 | -0.09(-0.18%) |
Mar 17, 2017 | 51.76 | 51.76 | 50.94 | 51.00 | 782,072 | -0.75(-1.45%) |
Mar 16, 2017 | 51.40 | 51.84 | 51.27 | 51.75 | 769,039 | +0.47(+0.92%) |
Mar 15, 2017 | 50.34 | 51.55 | 50.21 | 51.28 | 546,473 | +1.19(+2.38%) |
Mar 14, 2017 | 50.12 | 50.33 | 49.71 | 50.09 | 494,424 | -0.28(-0.56%) |
Mar 13, 2017 | 49.96 | 50.44 | 49.83 | 50.37 | 336,849 | +0.57(+1.14%) |
Mar 10, 2017 | 49.59 | 49.99 | 49.44 | 49.80 | 482,758 | +0.38(+0.77%) |
Mar 09, 2017 | 49.50 | 49.81 | 49.07 | 49.42 | 362,864 | +0.09(+0.18%) |
Mar 08, 2017 | 48.98 | 49.46 | 48.81 | 49.33 | 585,199 | +0.50(+1.02%) |
Mar 07, 2017 | 49.95 | 49.95 | 48.68 | 48.83 | 835,025 | -0.98(-1.97%) |
Mar 06, 2017 | 50.73 | 50.74 | 49.70 | 49.81 | 477,036 | -0.89(-1.76%) |
Mar 03, 2017 | 50.85 | 50.99 | 50.35 | 50.70 | 482,853 | -0.17(-0.33%) |
Mar 02, 2017 | 50.77 | 51.07 | 50.08 | 50.87 | 420,636 | +0.12(+0.24%) |
Mar 01, 2017 | 50.47 | 51.06 | 50.27 | 50.75 | 542,296 | +0.60(+1.20%) |
Feb 28, 2017 | 50.79 | 50.79 | 50.12 | 50.15 | 472,378 | -0.75(-1.47%) |
Feb 27, 2017 | 50.89 | 51.04 | 50.72 | 50.90 | 414,625 | -0.05(-0.10%) |
Feb 24, 2017 | 50.85 | 51.14 | 50.64 | 50.95 | 501,693 | +0.06(+0.12%) |
Feb 23, 2017 | 51.49 | 51.63 | 50.88 | 50.89 | 433,649 | -0.31(-0.61%) |
Feb 22, 2017 | 50.97 | 51.67 | 50.65 | 51.20 | 547,457 | +0.22(+0.43%) |
Feb 21, 2017 | 50.36 | 51.40 | 50.35 | 50.98 | 729,919 | +0.52(+1.03%) |
Feb 17, 2017 | 50.46 | 50.46 | 50.46 | 0 | +0.97(+1.96%) | |
Feb 16, 2017 | 49.97 | 50.62 | 49.28 | 49.49 | 431,529 | -0.30(-0.60%) |
Feb 15, 2017 | 49.44 | 49.89 | 49.05 | 49.79 | 501,971 | +0.35(+0.71%) |
Feb 14, 2017 | 48.73 | 49.52 | 48.54 | 49.44 | 380,067 | +0.35(+0.71%) |
Feb 13, 2017 | 49.25 | 49.40 | 48.65 | 49.09 | 329,292 | +0.09(+0.18%) |
Feb 10, 2017 | 49.53 | 49.78 | 48.79 | 49.00 | 447,151 | -0.27(-0.55%) |
Feb 09, 2017 | 48.63 | 49.33 | 47.98 | 49.27 | 528,009 | +1.01(+2.09%) |
Feb 08, 2017 | 48.42 | 48.96 | 47.71 | 48.26 | 614,517 | -0.09(-0.19%) |
Feb 07, 2017 | 48.91 | 48.95 | 48.18 | 48.35 | 868,640 | -0.44(-0.90%) |
Feb 06, 2017 | 48.68 | 49.15 | 48.63 | 48.79 | 875,383 | -0.21(-0.43%) |
Feb 03, 2017 | 48.50 | 49.19 | 47.60 | 49.00 | 865,148 | +0.79(+1.64%) |
Feb 02, 2017 | 47.35 | 48.55 | 47.13 | 48.21 | 1,531,752 | +0.52(+1.09%) |
Feb 01, 2017 | 48.48 | 50.74 | 46.11 | 47.69 | 3,008,079 | -3.57(-6.96%) |
Jan 31, 2017 | 51.10 | 51.69 | 50.49 | 51.26 | 866,608 | +0.03(+0.06%) |
Jan 30, 2017 | 50.80 | 51.47 | 50.03 | 51.23 | 754,093 | +0.52(+1.03%) |
Jan 27, 2017 | 50.55 | 50.98 | 49.86 | 50.71 | 572,505 | -0.17(-0.33%) |
Jan 26, 2017 | 51.33 | 51.90 | 50.35 | 50.88 | 650,274 | -1.45(-2.77%) |
Jan 25, 2017 | 52.48 | 52.80 | 52.03 | 52.33 | 472,741 | +0.33(+0.63%) |
Jan 24, 2017 | 51.08 | 52.30 | 51.01 | 52.00 | 761,083 | +1.04(+2.04%) |
Jan 23, 2017 | 50.14 | 51.37 | 49.81 | 50.96 | 721,378 | +0.85(+1.70%) |
Jan 20, 2017 | 49.91 | 50.36 | 49.73 | 50.11 | 542,742 | +0.44(+0.89%) |
Jan 19, 2017 | 50.61 | 50.63 | 49.62 | 49.67 | 457,369 | -0.79(-1.57%) |
Jan 18, 2017 | 50.52 | 50.97 | 50.35 | 50.46 | 367,068 | +0.04(+0.08%) |
Jan 17, 2017 | 50.44 | 50.87 | 49.98 | 50.42 | 505,325 | -0.01(-0.02%) |
Jan 13, 2017 | 50.43 | 50.43 | 50.43 | 0 | +0.31(+0.62%) | |
Jan 12, 2017 | 49.86 | 50.28 | 49.11 | 50.12 | 377,883 | +0.02(+0.04%) |
Jan 11, 2017 | 49.68 | 50.12 | 49.45 | 50.10 | 506,387 | +0.09(+0.18%) |
Jan 10, 2017 | 49.85 | 50.82 | 49.72 | 50.01 | 686,065 | +0.34(+0.68%) |
Jan 09, 2017 | 51.53 | 51.66 | 49.14 | 49.67 | 1,455,763 | -4.20(-7.80%) |
Jan 06, 2017 | 54.78 | 54.83 | 53.82 | 53.87 | 571,812 | -1.01(-1.84%) |
Jan 05, 2017 | 55.24 | 55.52 | 54.61 | 54.88 | 434,160 | -0.35(-0.63%) |
Jan 04, 2017 | 54.78 | 55.74 | 54.68 | 55.23 | 569,624 | +0.58(+1.06%) |
Jan 03, 2017 | 53.30 | 54.67 | 53.29 | 54.65 | 616,366 | +1.62(+3.05%) |
Dec 30, 2016 | 53.03 | 53.03 | 53.03 | 0 | -0.55(-1.03%) | |
Dec 29, 2016 | 53.69 | 53.70 | 53.05 | 53.58 | 397,254 | +0.14(+0.26%) |
Dec 28, 2016 | 54.03 | 54.17 | 53.41 | 53.44 | 406,369 | -0.53(-0.98%) |
Dec 27, 2016 | 53.32 | 54.20 | 53.03 | 53.97 | 579,136 | +0.39(+0.73%) |
Dec 23, 2016 | 53.58 | 53.58 | 53.58 | 0 | +0.28(+0.53%) | |
Dec 22, 2016 | 53.41 | 53.41 | 52.84 | 53.30 | 413,903 | -0.26(-0.49%) |
Dec 21, 2016 | 54.36 | 54.36 | 53.03 | 53.56 | 603,750 | -0.78(-1.44%) |
Dec 20, 2016 | 53.67 | 54.39 | 52.79 | 54.34 | 815,649 | +1.08(+2.03%) |
Dec 19, 2016 | 51.85 | 53.31 | 51.85 | 53.26 | 831,843 | +1.33(+2.56%) |
Dec 16, 2016 | 51.39 | 52.05 | 51.03 | 51.93 | 1,527,665 | +0.41(+0.80%) |
Dec 15, 2016 | 51.28 | 51.73 | 51.06 | 51.52 | 635,487 | +0.25(+0.49%) |
Dec 14, 2016 | 51.85 | 52.20 | 50.91 | 51.27 | 704,996 | -0.45(-0.87%) |
Dec 13, 2016 | 51.52 | 51.89 | 50.83 | 51.72 | 864,020 | +0.21(+0.41%) |
Dec 12, 2016 | 52.04 | 52.33 | 50.76 | 51.51 | 631,637 | -0.41(-0.79%) |
Dec 09, 2016 | 52.36 | 52.61 | 51.61 | 51.92 | 668,413 | -0.42(-0.80%) |
Dec 08, 2016 | 52.59 | 52.60 | 51.72 | 52.34 | 842,498 | +0.02(+0.04%) |
Dec 07, 2016 | 52.70 | 52.96 | 51.64 | 52.32 | 635,549 | -0.41(-0.78%) |
Dec 06, 2016 | 53.25 | 53.27 | 52.40 | 52.73 | 915,755 | -0.54(-1.01%) |
Dec 05, 2016 | 52.74 | 53.65 | 52.20 | 53.27 | 641,056 | +0.77(+1.47%) |
Dec 02, 2016 | 51.53 | 52.77 | 51.53 | 52.50 | 681,515 | +0.66(+1.27%) |
Dec 01, 2016 | 52.42 | 53.00 | 50.76 | 51.84 | 867,273 | -0.56(-1.07%) |
Nov 30, 2016 | 54.50 | 54.85 | 52.39 | 52.40 | 949,204 | -1.70(-3.14%) |
Nov 29, 2016 | 53.82 | 54.42 | 53.48 | 54.10 | 505,631 | +0.48(+0.90%) |
Nov 28, 2016 | 53.83 | 54.05 | 53.33 | 53.62 | 703,340 | -0.25(-0.46%) |
Nov 25, 2016 | 53.72 | 54.13 | 53.72 | 53.87 | 195,760 | +0.14(+0.26%) |
Nov 23, 2016 | 53.73 | 53.73 | 53.73 | 0 | +0.21(+0.39%) | |
Nov 22, 2016 | 53.58 | 53.61 | 52.30 | 53.52 | 633,994 | +0.19(+0.36%) |
Nov 21, 2016 | 53.83 | 53.83 | 52.98 | 53.33 | 602,130 | -0.09(-0.17%) |
Nov 18, 2016 | 53.95 | 53.95 | 53.19 | 53.42 | 431,348 | -0.51(-0.95%) |
Nov 17, 2016 | 53.88 | 54.79 | 53.60 | 53.93 | 594,793 | +0.51(+0.95%) |
Nov 16, 2016 | 51.95 | 53.53 | 51.68 | 53.42 | 857,100 | +1.47(+2.83%) |
Nov 15, 2016 | 51.76 | 52.21 | 50.73 | 51.95 | 1,015,586 | +0.33(+0.64%) |
Nov 14, 2016 | 54.08 | 54.23 | 51.35 | 51.62 | 636,692 | -2.18(-4.05%) |
Nov 11, 2016 | 53.21 | 54.19 | 52.80 | 53.80 | 458,944 | +0.54(+1.01%) |
Nov 10, 2016 | 53.61 | 54.17 | 52.46 | 53.26 | 881,212 | +0.11(+0.21%) |
Nov 09, 2016 | 50.69 | 53.18 | 50.43 | 53.15 | 745,239 | +1.69(+3.28%) |
Nov 08, 2016 | 51.27 | 52.32 | 50.71 | 51.46 | 553,126 | +0.20(+0.39%) |
Nov 07, 2016 | 50.80 | 51.49 | 50.41 | 51.26 | 526,054 | +1.04(+2.07%) |
Nov 04, 2016 | 50.02 | 50.83 | 49.67 | 50.22 | 457,489 | +0.15(+0.30%) |
Nov 03, 2016 | 49.89 | 50.69 | 49.81 | 50.07 | 358,456 | +0.10(+0.20%) |
Nov 02, 2016 | 50.35 | 50.35 | 49.42 | 49.97 | 603,274 | -0.32(-0.64%) |
Nov 01, 2016 | 50.91 | 50.91 | 49.88 | 50.29 | 449,029 | -0.35(-0.69%) |
Oct 31, 2016 | 51.15 | 51.15 | 50.09 | 50.64 | 469,081 | -0.21(-0.41%) |
Oct 28, 2016 | 50.26 | 51.31 | 50.26 | 50.85 | 497,254 | +0.39(+0.77%) |
Oct 27, 2016 | 51.41 | 51.59 | 50.31 | 50.46 | 485,101 | -0.56(-1.10%) |
Oct 26, 2016 | 51.56 | 51.99 | 50.93 | 51.02 | 629,438 | -0.80(-1.54%) |
Oct 25, 2016 | 52.88 | 52.88 | 51.38 | 51.82 | 515,717 | -0.95(-1.80%) |
Oct 24, 2016 | 52.31 | 52.98 | 52.00 | 52.77 | 776,846 | +0.72(+1.38%) |
Oct 21, 2016 | 51.99 | 52.41 | 51.20 | 52.05 | 842,768 | -0.35(-0.67%) |
Oct 20, 2016 | 52.48 | 53.81 | 52.15 | 52.40 | 1,228,106 | -0.45(-0.85%) |
Oct 19, 2016 | 54.30 | 54.49 | 52.37 | 52.85 | 4,307,758 | -6.16(-10.43%) |
Oct 18, 2016 | 58.84 | 59.60 | 58.36 | 59.01 | 1,213,361 | +1.11(+1.91%) |
Oct 17, 2016 | 56.74 | 57.92 | 56.41 | 57.90 | 1,142,771 | +1.12(+1.97%) |
Oct 14, 2016 | 57.33 | 57.33 | 55.85 | 56.78 | 894,718 | -0.53(-0.92%) |
Oct 13, 2016 | 56.50 | 57.33 | 55.52 | 57.31 | 647,287 | +0.86(+1.52%) |
Oct 12, 2016 | 55.92 | 56.52 | 55.52 | 56.45 | 465,991 | +0.46(+0.82%) |
Oct 11, 2016 | 57.92 | 58.20 | 55.98 | 55.99 | 422,676 | -2.09(-3.60%) |
Oct 10, 2016 | 57.82 | 58.45 | 57.67 | 58.08 | 269,043 | +0.71(+1.24%) |
Oct 07, 2016 | 57.45 | 57.87 | 56.86 | 57.37 | 442,215 | -0.15(-0.26%) |
Oct 06, 2016 | 56.93 | 57.60 | 56.35 | 57.52 | 618,592 | +0.68(+1.20%) |
Oct 05, 2016 | 56.09 | 57.11 | 55.93 | 56.84 | 882,104 | +1.03(+1.85%) |
Oct 04, 2016 | 56.85 | 57.02 | 55.70 | 55.81 | 779,199 | -0.94(-1.66%) |
Oct 03, 2016 | 57.25 | 57.68 | 56.48 | 56.75 | 534,821 | -0.87(-1.51%) |
Sep 30, 2016 | 58.63 | 58.63 | 57.57 | 57.62 | 830,060 | -0.77(-1.32%) |
Sep 29, 2016 | 58.88 | 58.98 | 58.09 | 58.39 | 349,351 | -0.56(-0.95%) |
Sep 28, 2016 | 58.29 | 59.47 | 57.83 | 58.95 | 428,739 | +0.74(+1.27%) |
Sep 27, 2016 | 57.88 | 58.66 | 57.73 | 58.21 | 448,209 | +0.43(+0.74%) |
Sep 26, 2016 | 57.31 | 58.17 | 56.90 | 57.78 | 746,573 | +0.06(+0.10%) |
Sep 23, 2016 | 57.85 | 58.01 | 57.20 | 57.72 | 666,864 | -0.28(-0.48%) |
Sep 22, 2016 | 58.04 | 58.54 | 57.83 | 58.00 | 910,521 | -0.13(-0.22%) |
Sep 21, 2016 | 59.34 | 59.56 | 57.84 | 58.13 | 548,614 | -0.94(-1.59%) |
Sep 20, 2016 | 59.11 | 59.76 | 58.70 | 59.07 | 459,345 | +0.39(+0.66%) |
Sep 19, 2016 | 59.04 | 59.54 | 58.54 | 58.68 | 435,713 | +0.01(+0.02%) |
Sep 16, 2016 | 59.18 | 59.20 | 58.48 | 58.67 | 616,073 | -0.65(-1.10%) |
Sep 15, 2016 | 58.60 | 59.49 | 57.87 | 59.32 | 292,853 | +0.79(+1.35%) |
Sep 14, 2016 | 58.24 | 58.57 | 57.80 | 58.53 | 267,340 | +0.51(+0.88%) |
Sep 13, 2016 | 58.50 | 58.82 | 56.79 | 58.02 | 783,537 | -1.06(-1.79%) |
Sep 12, 2016 | 58.42 | 59.14 | 58.16 | 59.08 | 363,259 | +0.29(+0.49%) |
Sep 09, 2016 | 59.43 | 59.72 | 58.78 | 58.79 | 432,586 | -1.25(-2.08%) |
Sep 08, 2016 | 61.26 | 61.46 | 59.97 | 60.04 | 443,002 | -1.52(-2.47%) |
Sep 07, 2016 | 61.69 | 62.13 | 61.28 | 61.56 | 291,164 | -0.29(-0.47%) |
Sep 06, 2016 | 62.08 | 62.08 | 61.10 | 61.85 | 347,174 | +0.12(+0.19%) |
Sep 02, 2016 | 61.19 | 61.73 | 61.73 | 61.73 | 367,200 | +0.70(+1.15%) |
Sep 01, 2016 | 60.51 | 61.06 | 60.00 | 61.03 | 335,497 | +0.51(+0.84%) |
Aug 31, 2016 | 60.72 | 60.90 | 60.22 | 60.52 | 437,054 | -0.16(-0.26%) |
Aug 30, 2016 | 60.09 | 60.70 | 59.53 | 60.68 | 344,632 | +0.70(+1.17%) |
Aug 29, 2016 | 59.93 | 60.36 | 59.62 | 59.98 | 255,383 | +0.25(+0.42%) |
Aug 26, 2016 | 59.88 | 60.34 | 59.35 | 59.73 | 252,547 | -0.23(-0.38%) |
Aug 25, 2016 | 59.49 | 60.17 | 59.34 | 59.96 | 304,735 | +0.24(+0.40%) |
Aug 24, 2016 | 60.49 | 60.49 | 59.50 | 59.72 | 325,496 | -0.64(-1.06%) |
Aug 23, 2016 | 60.17 | 60.49 | 60.05 | 60.36 | 270,602 | +0.51(+0.85%) |
Aug 22, 2016 | 60.71 | 61.05 | 59.42 | 59.85 | 433,759 | -1.09(-1.79%) |
Aug 19, 2016 | 60.17 | 61.06 | 59.77 | 60.94 | 596,990 | +0.75(+1.25%) |
Aug 18, 2016 | 59.43 | 60.30 | 59.03 | 60.19 | 458,879 | +0.67(+1.13%) |
Aug 17, 2016 | 58.93 | 59.68 | 58.67 | 59.52 | 576,720 | +0.58(+0.98%) |
Aug 16, 2016 | 60.31 | 60.32 | 58.91 | 58.94 | 432,150 | -1.37(-2.27%) |
Aug 15, 2016 | 59.28 | 60.63 | 59.00 | 60.31 | 660,568 | +1.03(+1.74%) |
Aug 12, 2016 | 58.99 | 59.46 | 58.67 | 59.28 | 372,625 | +0.33(+0.56%) |
Aug 11, 2016 | 58.80 | 59.43 | 57.41 | 58.95 | 404,041 | +0.34(+0.58%) |
Aug 10, 2016 | 58.56 | 58.82 | 58.04 | 58.61 | 285,167 | +0.02(+0.03%) |
Aug 09, 2016 | 58.47 | 59.22 | 58.24 | 58.59 | 418,657 | +0.06(+0.10%) |
Aug 08, 2016 | 59.12 | 59.16 | 58.00 | 58.53 | 733,946 | -0.46(-0.78%) |
Aug 05, 2016 | 58.53 | 58.99 | 58.43 | 58.99 | 435,490 | +0.76(+1.31%) |
Aug 04, 2016 | 58.15 | 58.68 | 57.81 | 58.23 | 487,902 | -0.05(-0.09%) |
Aug 03, 2016 | 57.84 | 58.68 | 56.88 | 58.28 | 800,564 | +0.57(+0.99%) |
Aug 02, 2016 | 58.96 | 59.12 | 57.28 | 57.71 | 566,499 | -1.25(-2.12%) |
Aug 01, 2016 | 58.51 | 59.66 | 58.45 | 58.96 | 855,625 | +0.91(+1.57%) |
Jul 29, 2016 | 58.83 | 58.93 | 57.40 | 58.05 | 546,568 | -0.64(-1.09%) |
Jul 28, 2016 | 58.72 | 59.13 | 58.01 | 58.69 | 432,007 | -0.04(-0.07%) |
Jul 27, 2016 | 59.35 | 59.70 | 58.67 | 58.73 | 516,661 | -0.15(-0.25%) |
Jul 26, 2016 | 58.06 | 59.24 | 58.03 | 58.88 | 846,394 | +0.57(+0.98%) |
Jul 25, 2016 | 60.03 | 60.17 | 58.13 | 58.31 | 1,203,135 | -1.64(-2.74%) |
Jul 22, 2016 | 59.25 | 60.31 | 58.92 | 59.95 | 663,066 | +0.63(+1.06%) |
Jul 21, 2016 | 61.55 | 61.67 | 59.00 | 59.32 | 1,288,207 | -1.99(-3.25%) |
Jul 20, 2016 | 66.25 | 68.00 | 58.60 | 61.31 | 4,425,154 | -1.44(-2.29%) |
Jul 19, 2016 | 63.83 | 64.18 | 62.60 | 62.75 | 1,115,430 | -1.12(-1.75%) |
Jul 18, 2016 | 63.29 | 63.97 | 62.79 | 63.87 | 804,485 | +0.58(+0.92%) |
Jul 15, 2016 | 63.67 | 64.13 | 63.10 | 63.29 | 443,365 | -0.10(-0.16%) |
Jul 14, 2016 | 63.01 | 63.81 | 62.62 | 63.39 | 1,006,688 | +0.99(+1.59%) |
Jul 13, 2016 | 63.75 | 64.16 | 62.39 | 62.40 | 1,341,993 | -1.36(-2.13%) |
Jul 12, 2016 | 65.95 | 66.00 | 61.86 | 63.76 | 2,399,344 | -3.03(-4.54%) |
Jul 11, 2016 | 67.55 | 67.77 | 66.74 | 66.79 | 646,958 | -0.50(-0.74%) |
Jul 08, 2016 | 67.11 | 67.88 | 66.46 | 67.29 | 561,949 | +0.83(+1.25%) |
Jul 07, 2016 | 66.41 | 66.58 | 65.89 | 66.46 | 474,279 | +2.85(+4.48%) |
Jul 05, 2016 | 63.84 | 64.48 | 63.20 | 63.61 | 695,539 | -0.73(-1.13%) |
Jul 01, 2016 | 64.13 | 64.34 | 64.34 | 64.34 | 387,500 | +0.21(+0.33%) |
Jun 30, 2016 | 63.15 | 64.30 | 63.15 | 64.13 | 1,188,572 | +1.24(+1.97%) |
Jun 29, 2016 | 62.05 | 63.04 | 61.56 | 62.89 | 657,825 | +1.62(+2.64%) |
Jun 28, 2016 | 61.40 | 62.12 | 60.98 | 61.27 | 727,284 | +0.58(+0.96%) |
Jun 27, 2016 | 61.80 | 62.11 | 59.79 | 60.69 | 1,166,727 | -1.44(-2.32%) |
Jun 24, 2016 | 62.84 | 63.84 | 61.08 | 62.13 | 7,789,334 | -4.00(-6.05%) |
Jun 23, 2016 | 64.85 | 66.18 | 64.17 | 66.13 | 605,773 | +1.98(+3.09%) |
Jun 22, 2016 | 64.87 | 65.29 | 64.08 | 64.15 | 551,981 | -0.60(-0.93%) |
Jun 21, 2016 | 65.34 | 65.71 | 64.47 | 64.75 | 438,587 | -0.55(-0.84%) |
Jun 20, 2016 | 65.08 | 65.97 | 64.75 | 65.30 | 610,750 | +0.86(+1.33%) |
Jun 17, 2016 | 65.23 | 65.34 | 63.93 | 64.44 | 898,708 | -0.70(-1.07%) |
Jun 16, 2016 | 65.01 | 65.48 | 64.03 | 65.14 | 471,814 | -0.49(-0.75%) |
Jun 15, 2016 | 65.96 | 66.33 | 65.29 | 65.63 | 433,037 | +0.03(+0.05%) |
Jun 14, 2016 | 65.34 | 65.98 | 64.80 | 65.60 | 457,992 | -0.13(-0.20%) |
Jun 13, 2016 | 65.78 | 66.99 | 65.04 | 65.73 | 724,775 | -0.38(-0.57%) |
Jun 10, 2016 | 66.30 | 66.62 | 65.79 | 66.11 | 523,331 | -1.11(-1.65%) |
Jun 09, 2016 | 67.61 | 68.00 | 66.94 | 67.22 | 355,450 | -0.94(-1.38%) |
Jun 08, 2016 | 68.11 | 68.53 | 67.80 | 68.16 | 451,224 | +0.09(+0.13%) |
Jun 07, 2016 | 67.00 | 68.18 | 66.72 | 68.07 | 532,913 | +0.41(+0.61%) |
Jun 06, 2016 | 66.86 | 67.90 | 66.32 | 67.66 | 461,876 | +0.79(+1.18%) |
Jun 03, 2016 | 67.23 | 67.23 | 66.16 | 66.87 | 450,103 | -0.36(-0.54%) |
Jun 02, 2016 | 66.27 | 67.23 | 66.01 | 67.23 | 456,776 | +0.77(+1.16%) |