Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 53.15 | 53.34 | 52.55 | 52.98 | 829,501 | -0.18(-0.34%) |
May 30, 2017 | 52.71 | 53.67 | 52.71 | 53.16 | 542,593 | +0.12(+0.23%) |
May 26, 2017 | 52.81 | 53.13 | 52.33 | 53.04 | 414,749 | +0.09(+0.17%) |
May 25, 2017 | 52.33 | 53.30 | 52.07 | 52.95 | 616,523 | +0.57(+1.09%) |
May 24, 2017 | 52.68 | 52.78 | 52.24 | 52.38 | 613,685 | -0.34(-0.64%) |
May 23, 2017 | 53.61 | 53.64 | 52.69 | 52.72 | 468,663 | -0.77(-1.44%) |
May 22, 2017 | 53.40 | 53.72 | 53.02 | 53.49 | 723,549 | +0.27(+0.51%) |
May 19, 2017 | 52.33 | 53.35 | 51.81 | 53.22 | 892,389 | +1.05(+2.01%) |
May 18, 2017 | 51.63 | 52.61 | 51.63 | 52.17 | 566,352 | +0.43(+0.83%) |
May 17, 2017 | 53.12 | 53.88 | 51.51 | 51.74 | 883,559 | -1.86(-3.47%) |
May 16, 2017 | 54.06 | 54.34 | 52.87 | 53.60 | 698,186 | -0.47(-0.87%) |
May 15, 2017 | 53.37 | 54.15 | 53.37 | 54.07 | 595,080 | +0.63(+1.18%) |
May 12, 2017 | 54.27 | 54.49 | 53.24 | 53.44 | 694,468 | -1.01(-1.85%) |
May 11, 2017 | 54.55 | 54.98 | 53.20 | 54.45 | 815,303 | -0.38(-0.69%) |
May 10, 2017 | 55.08 | 55.38 | 54.57 | 54.83 | 741,211 | -0.53(-0.96%) |
May 09, 2017 | 55.49 | 55.49 | 54.82 | 55.36 | 469,872 | +0.10(+0.18%) |
May 08, 2017 | 56.33 | 56.44 | 54.59 | 55.26 | 733,012 | -0.93(-1.66%) |
May 05, 2017 | 54.90 | 56.39 | 54.90 | 56.19 | 980,325 | +1.29(+2.35%) |
May 04, 2017 | 54.15 | 55.56 | 52.12 | 54.90 | 2,074,403 | -0.34(-0.62%) |
May 03, 2017 | 58.94 | 59.19 | 54.86 | 55.24 | 1,661,482 | -3.99(-6.74%) |
May 02, 2017 | 59.84 | 59.95 | 58.39 | 59.23 | 832,705 | -0.57(-0.95%) |
May 01, 2017 | 59.93 | 60.30 | 59.18 | 59.80 | 765,257 | +0.12(+0.20%) |
Apr 28, 2017 | 60.40 | 60.43 | 59.50 | 59.68 | 898,289 | -0.68(-1.13%) |
Apr 27, 2017 | 60.39 | 60.55 | 59.81 | 60.36 | 341,310 | +0.11(+0.18%) |
Apr 26, 2017 | 59.98 | 60.85 | 59.78 | 60.25 | 351,244 | +0.65(+1.09%) |
Apr 25, 2017 | 59.09 | 60.12 | 59.09 | 59.60 | 375,328 | +0.81(+1.38%) |
Apr 24, 2017 | 59.77 | 60.13 | 58.09 | 58.79 | 581,159 | -0.47(-0.79%) |
Apr 21, 2017 | 60.28 | 60.46 | 59.13 | 59.26 | 637,225 | -0.95(-1.58%) |
Apr 20, 2017 | 59.88 | 60.41 | 59.58 | 60.21 | 700,444 | +0.58(+0.97%) |
Apr 19, 2017 | 58.76 | 59.76 | 58.76 | 59.63 | 430,973 | +0.94(+1.60%) |
Apr 18, 2017 | 58.37 | 58.81 | 57.91 | 58.69 | 377,638 | +0.00(+0.00%) |
Apr 17, 2017 | 58.34 | 58.70 | 58.13 | 58.69 | 470,414 | +0.60(+1.03%) |
Apr 13, 2017 | 58.33 | 59.62 | 57.78 | 58.09 | 798,133 | -0.31(-0.53%) |
Apr 12, 2017 | 59.38 | 59.59 | 58.14 | 58.40 | 1,281,596 | -1.30(-2.18%) |
Apr 11, 2017 | 59.38 | 59.96 | 59.00 | 59.70 | 687,869 | +0.23(+0.39%) |
Apr 10, 2017 | 59.85 | 59.89 | 58.49 | 59.47 | 965,049 | -0.79(-1.31%) |
Apr 07, 2017 | 60.11 | 60.47 | 59.41 | 60.26 | 600,956 | +0.10(+0.17%) |
Apr 06, 2017 | 60.24 | 61.53 | 58.70 | 60.16 | 791,448 | +0.16(+0.27%) |
Apr 05, 2017 | 59.08 | 61.51 | 58.79 | 60.00 | 1,568,895 | +0.92(+1.56%) |
Apr 04, 2017 | 58.00 | 59.10 | 58.00 | 59.08 | 674,995 | +1.06(+1.83%) |
Apr 03, 2017 | 58.72 | 58.89 | 57.68 | 58.02 | 538,044 | -0.66(-1.12%) |
Mar 31, 2017 | 58.45 | 59.02 | 58.40 | 58.68 | 707,274 | +0.23(+0.39%) |
Mar 30, 2017 | 58.33 | 58.63 | 58.07 | 58.45 | 364,859 | +0.27(+0.46%) |
Mar 29, 2017 | 57.82 | 58.46 | 57.51 | 58.18 | 579,620 | +0.29(+0.50%) |
Mar 28, 2017 | 57.49 | 57.95 | 56.99 | 57.89 | 467,155 | +0.46(+0.80%) |
Mar 27, 2017 | 57.18 | 57.58 | 56.66 | 57.43 | 420,611 | -0.17(-0.30%) |
Mar 24, 2017 | 57.20 | 57.71 | 57.04 | 57.60 | 350,511 | +0.38(+0.66%) |
Mar 23, 2017 | 57.44 | 57.85 | 57.13 | 57.22 | 480,238 | -0.42(-0.73%) |
Mar 22, 2017 | 57.69 | 57.76 | 57.04 | 57.64 | 370,615 | +0.12(+0.21%) |
Mar 21, 2017 | 58.85 | 58.85 | 57.42 | 57.52 | 557,481 | -1.01(-1.73%) |
Mar 20, 2017 | 58.05 | 58.89 | 57.99 | 58.53 | 453,334 | +0.32(+0.55%) |
Mar 17, 2017 | 58.30 | 58.82 | 58.12 | 58.21 | 920,842 | +0.15(+0.26%) |
Mar 16, 2017 | 58.51 | 58.68 | 57.55 | 58.06 | 485,422 | -0.29(-0.50%) |
Mar 15, 2017 | 58.40 | 58.61 | 57.76 | 58.35 | 631,818 | +0.27(+0.46%) |
Mar 14, 2017 | 57.32 | 58.21 | 56.92 | 58.08 | 653,425 | +0.87(+1.52%) |
Mar 13, 2017 | 58.07 | 58.22 | 57.16 | 57.21 | 729,901 | -0.88(-1.51%) |
Mar 10, 2017 | 59.44 | 59.44 | 57.91 | 58.09 | 768,719 | -1.16(-1.96%) |
Mar 09, 2017 | 59.50 | 59.86 | 58.80 | 59.25 | 566,337 | -0.22(-0.37%) |
Mar 08, 2017 | 59.43 | 59.90 | 59.07 | 59.47 | 678,482 | +0.02(+0.03%) |
Mar 07, 2017 | 59.78 | 60.14 | 59.15 | 59.45 | 737,386 | -0.39(-0.65%) |
Mar 06, 2017 | 60.09 | 60.15 | 59.52 | 59.84 | 466,902 | -0.44(-0.73%) |
Mar 03, 2017 | 60.50 | 60.62 | 59.80 | 60.28 | 870,241 | -0.24(-0.40%) |
Mar 02, 2017 | 60.95 | 60.96 | 59.90 | 60.52 | 777,309 | -0.27(-0.44%) |
Mar 01, 2017 | 60.00 | 61.12 | 59.98 | 60.79 | 1,115,752 | +0.98(+1.64%) |
Feb 28, 2017 | 60.57 | 61.18 | 59.69 | 59.81 | 832,896 | -0.91(-1.50%) |
Feb 27, 2017 | 61.22 | 61.48 | 60.43 | 60.72 | 624,134 | -0.23(-0.38%) |
Feb 24, 2017 | 61.06 | 61.94 | 60.17 | 60.95 | 1,035,774 | +1.11(+1.85%) |
Feb 23, 2017 | 64.88 | 67.61 | 58.45 | 59.84 | 2,685,373 | +2.34(+4.07%) |
Feb 22, 2017 | 57.93 | 57.95 | 56.96 | 57.50 | 659,809 | -0.19(-0.33%) |
Feb 21, 2017 | 55.82 | 58.04 | 55.11 | 57.69 | 1,081,728 | +1.86(+3.33%) |
Feb 17, 2017 | 55.83 | 55.83 | 55.83 | 0 | -0.60(-1.06%) | |
Feb 16, 2017 | 56.52 | 56.83 | 56.26 | 56.43 | 350,982 | -0.19(-0.34%) |
Feb 15, 2017 | 55.81 | 56.78 | 55.72 | 56.62 | 327,493 | +0.72(+1.29%) |
Feb 14, 2017 | 55.24 | 56.51 | 55.10 | 55.90 | 832,305 | +0.40(+0.72%) |
Feb 13, 2017 | 55.20 | 56.09 | 55.05 | 55.50 | 1,358,682 | +0.30(+0.54%) |
Feb 10, 2017 | 54.97 | 55.64 | 54.97 | 55.20 | 569,842 | +0.01(+0.02%) |
Feb 09, 2017 | 55.33 | 56.07 | 55.14 | 55.19 | 917,721 | +0.09(+0.16%) |
Feb 08, 2017 | 55.53 | 55.68 | 54.81 | 55.10 | 1,048,818 | -0.71(-1.27%) |
Feb 07, 2017 | 56.35 | 56.49 | 55.67 | 55.81 | 524,524 | -0.28(-0.50%) |
Feb 06, 2017 | 56.38 | 56.75 | 56.00 | 56.09 | 522,930 | -0.18(-0.32%) |
Feb 03, 2017 | 56.52 | 57.24 | 56.14 | 56.27 | 532,940 | +0.00(+0.00%) |
Feb 02, 2017 | 56.83 | 57.00 | 56.21 | 56.27 | 600,005 | -0.62(-1.09%) |
Feb 01, 2017 | 57.22 | 57.76 | 56.42 | 56.89 | 398,347 | -0.46(-0.80%) |
Jan 31, 2017 | 56.62 | 57.40 | 56.55 | 57.35 | 395,896 | +0.36(+0.63%) |
Jan 30, 2017 | 56.75 | 57.26 | 56.26 | 56.99 | 624,309 | +0.28(+0.49%) |
Jan 27, 2017 | 56.73 | 56.93 | 56.40 | 56.71 | 335,897 | +0.05(+0.09%) |
Jan 26, 2017 | 56.51 | 57.43 | 56.50 | 56.66 | 480,288 | +0.24(+0.43%) |
Jan 25, 2017 | 57.20 | 57.95 | 56.39 | 56.42 | 518,278 | -0.51(-0.90%) |
Jan 24, 2017 | 56.82 | 57.30 | 56.47 | 56.93 | 422,319 | +0.25(+0.44%) |
Jan 23, 2017 | 56.77 | 56.90 | 56.50 | 56.68 | 441,513 | +0.05(+0.09%) |
Jan 20, 2017 | 56.33 | 56.95 | 56.33 | 56.63 | 502,065 | +0.12(+0.21%) |
Jan 19, 2017 | 57.01 | 57.17 | 56.16 | 56.51 | 602,548 | -0.31(-0.55%) |
Jan 18, 2017 | 56.75 | 57.33 | 56.59 | 56.82 | 557,720 | +0.07(+0.12%) |
Jan 17, 2017 | 56.44 | 56.81 | 55.98 | 56.75 | 461,459 | +0.28(+0.50%) |
Jan 13, 2017 | 56.47 | 56.47 | 56.47 | 0 | +0.23(+0.41%) | |
Jan 12, 2017 | 55.81 | 56.59 | 55.79 | 56.24 | 549,696 | +0.14(+0.25%) |
Jan 11, 2017 | 55.88 | 56.52 | 55.55 | 56.10 | 736,170 | +0.39(+0.70%) |
Jan 10, 2017 | 56.28 | 56.95 | 55.63 | 55.71 | 794,714 | -0.74(-1.31%) |
Jan 09, 2017 | 55.31 | 56.77 | 55.06 | 56.45 | 1,070,589 | +1.18(+2.13%) |
Jan 06, 2017 | 55.60 | 56.18 | 55.22 | 55.27 | 813,372 | -0.48(-0.86%) |
Jan 05, 2017 | 56.17 | 56.65 | 54.99 | 55.75 | 968,996 | -0.46(-0.82%) |
Jan 04, 2017 | 53.61 | 56.26 | 53.61 | 56.21 | 1,533,046 | +2.66(+4.97%) |
Jan 03, 2017 | 52.81 | 53.87 | 52.39 | 53.55 | 874,649 | +1.21(+2.31%) |
Dec 30, 2016 | 52.34 | 52.34 | 52.34 | 0 | -0.46(-0.87%) | |
Dec 29, 2016 | 52.67 | 53.23 | 52.67 | 52.80 | 491,588 | +0.02(+0.04%) |
Dec 28, 2016 | 52.60 | 53.03 | 52.49 | 52.78 | 654,216 | +0.03(+0.06%) |
Dec 27, 2016 | 52.19 | 52.95 | 51.90 | 52.75 | 394,722 | +0.44(+0.84%) |
Dec 23, 2016 | 52.31 | 52.31 | 52.31 | 0 | -0.40(-0.76%) | |
Dec 22, 2016 | 52.19 | 52.74 | 51.67 | 52.71 | 918,309 | +0.64(+1.23%) |
Dec 21, 2016 | 51.69 | 52.56 | 51.69 | 52.07 | 491,311 | +0.05(+0.10%) |
Dec 20, 2016 | 51.03 | 52.02 | 50.96 | 52.02 | 779,678 | +0.83(+1.62%) |
Dec 19, 2016 | 51.59 | 51.92 | 50.91 | 51.19 | 761,467 | -0.05(-0.10%) |
Dec 16, 2016 | 51.34 | 51.92 | 50.89 | 51.24 | 1,721,631 | -0.23(-0.45%) |
Dec 15, 2016 | 51.15 | 51.85 | 50.94 | 51.47 | 694,044 | +0.45(+0.88%) |
Dec 14, 2016 | 50.66 | 51.46 | 50.46 | 51.02 | 719,041 | +0.36(+0.71%) |
Dec 13, 2016 | 50.10 | 50.79 | 50.10 | 50.66 | 540,121 | +0.51(+1.02%) |
Dec 12, 2016 | 51.76 | 51.92 | 49.78 | 50.15 | 1,031,779 | -2.25(-4.29%) |
Dec 09, 2016 | 52.61 | 53.22 | 51.86 | 52.40 | 1,080,441 | +0.13(+0.25%) |
Dec 08, 2016 | 51.80 | 52.70 | 51.40 | 52.27 | 2,072,901 | +0.65(+1.26%) |
Dec 07, 2016 | 51.62 | 52.29 | 51.02 | 51.62 | 1,712,908 | -0.54(-1.04%) |
Dec 06, 2016 | 53.83 | 54.40 | 49.70 | 52.16 | 2,372,707 | -1.53(-2.85%) |
Dec 05, 2016 | 53.50 | 54.15 | 53.10 | 53.69 | 1,042,861 | +0.59(+1.11%) |
Dec 02, 2016 | 55.23 | 55.68 | 52.95 | 53.10 | 1,014,697 | -2.14(-3.87%) |
Dec 01, 2016 | 55.09 | 55.33 | 54.55 | 55.24 | 750,236 | -0.01(-0.02%) |
Nov 30, 2016 | 56.15 | 56.15 | 55.07 | 55.25 | 705,669 | -0.90(-1.60%) |
Nov 29, 2016 | 54.46 | 56.26 | 54.42 | 56.15 | 901,122 | +1.86(+3.43%) |
Nov 28, 2016 | 54.04 | 54.58 | 53.32 | 54.29 | 636,964 | -0.07(-0.13%) |
Nov 25, 2016 | 54.07 | 54.47 | 53.38 | 54.36 | 272,292 | +0.53(+0.98%) |
Nov 23, 2016 | 53.83 | 53.83 | 53.83 | 0 | +0.71(+1.34%) | |
Nov 22, 2016 | 52.72 | 53.23 | 52.25 | 53.12 | 592,099 | +0.68(+1.30%) |
Nov 21, 2016 | 52.41 | 53.58 | 52.33 | 52.44 | 700,365 | -0.04(-0.08%) |
Nov 18, 2016 | 54.28 | 54.28 | 52.30 | 52.48 | 1,164,327 | -1.53(-2.83%) |
Nov 17, 2016 | 53.30 | 54.35 | 52.95 | 54.01 | 660,588 | +0.38(+0.71%) |
Nov 16, 2016 | 53.23 | 53.93 | 53.14 | 53.63 | 552,141 | +0.36(+0.68%) |
Nov 15, 2016 | 55.07 | 55.07 | 53.20 | 53.27 | 849,671 | -1.62(-2.95%) |
Nov 14, 2016 | 53.57 | 55.27 | 53.37 | 54.89 | 1,158,426 | +1.76(+3.31%) |
Nov 11, 2016 | 52.12 | 53.20 | 51.69 | 53.13 | 768,955 | +1.08(+2.07%) |
Nov 10, 2016 | 52.38 | 52.98 | 51.53 | 52.05 | 626,764 | -0.08(-0.15%) |
Nov 09, 2016 | 51.84 | 52.47 | 50.43 | 52.13 | 1,367,840 | -0.24(-0.46%) |
Nov 08, 2016 | 53.15 | 53.49 | 52.21 | 52.37 | 1,139,863 | -0.95(-1.78%) |
Nov 07, 2016 | 53.34 | 54.12 | 52.49 | 53.32 | 2,079,706 | +0.95(+1.81%) |
Nov 04, 2016 | 52.10 | 53.95 | 51.52 | 52.37 | 1,880,823 | +0.73(+1.41%) |
Nov 03, 2016 | 47.25 | 52.55 | 46.16 | 51.64 | 2,740,480 | +2.24(+4.53%) |
Nov 02, 2016 | 48.65 | 49.85 | 48.54 | 49.40 | 1,074,558 | +0.81(+1.67%) |
Nov 01, 2016 | 48.83 | 48.83 | 47.08 | 48.59 | 836,144 | -0.34(-0.69%) |
Oct 31, 2016 | 49.14 | 49.66 | 48.76 | 48.93 | 542,551 | +0.02(+0.04%) |
Oct 28, 2016 | 49.93 | 50.33 | 48.91 | 48.91 | 805,095 | -0.87(-1.75%) |
Oct 27, 2016 | 52.80 | 52.81 | 49.71 | 49.78 | 1,399,353 | -3.36(-6.32%) |
Oct 26, 2016 | 52.43 | 53.17 | 51.85 | 53.14 | 915,798 | +0.59(+1.12%) |
Oct 25, 2016 | 50.61 | 54.17 | 50.61 | 52.55 | 1,814,351 | +2.05(+4.06%) |
Oct 24, 2016 | 51.46 | 51.76 | 50.38 | 50.50 | 706,577 | -0.31(-0.61%) |
Oct 21, 2016 | 48.88 | 51.90 | 48.82 | 50.81 | 1,775,140 | +1.90(+3.88%) |
Oct 20, 2016 | 48.03 | 49.00 | 47.77 | 48.91 | 1,029,087 | -0.34(-0.69%) |
Oct 19, 2016 | 49.22 | 49.54 | 49.04 | 49.25 | 502,720 | -0.01(-0.02%) |
Oct 18, 2016 | 49.11 | 49.60 | 48.94 | 49.26 | 279,254 | +0.35(+0.72%) |
Oct 17, 2016 | 48.52 | 49.34 | 48.41 | 48.91 | 492,648 | +0.33(+0.68%) |
Oct 14, 2016 | 48.55 | 49.23 | 48.23 | 48.58 | 604,714 | +0.32(+0.66%) |
Oct 13, 2016 | 49.52 | 49.54 | 47.18 | 48.26 | 1,089,781 | -1.79(-3.58%) |
Oct 12, 2016 | 49.98 | 50.25 | 49.67 | 50.05 | 469,267 | +0.08(+0.16%) |
Oct 11, 2016 | 51.20 | 51.20 | 49.95 | 49.97 | 523,734 | -1.50(-2.91%) |
Oct 10, 2016 | 51.48 | 51.97 | 51.10 | 51.47 | 324,042 | -0.05(-0.10%) |
Oct 07, 2016 | 52.36 | 52.36 | 50.89 | 51.52 | 518,143 | -1.00(-1.90%) |
Oct 06, 2016 | 53.39 | 53.49 | 52.50 | 52.52 | 451,116 | -0.51(-0.96%) |
Oct 05, 2016 | 52.67 | 53.49 | 52.60 | 53.03 | 785,832 | +0.65(+1.24%) |
Oct 04, 2016 | 52.43 | 53.12 | 52.20 | 52.38 | 491,032 | +0.11(+0.21%) |
Oct 03, 2016 | 51.50 | 52.39 | 51.50 | 52.27 | 476,808 | +0.41(+0.79%) |
Sep 30, 2016 | 51.58 | 52.23 | 51.25 | 51.86 | 532,838 | +0.54(+1.05%) |
Sep 29, 2016 | 51.37 | 52.82 | 51.11 | 51.32 | 1,034,856 | -0.30(-0.58%) |
Sep 28, 2016 | 51.20 | 51.75 | 51.20 | 51.62 | 613,946 | +0.67(+1.32%) |
Sep 27, 2016 | 51.77 | 52.17 | 50.89 | 50.95 | 941,953 | -1.06(-2.04%) |
Sep 26, 2016 | 52.19 | 52.65 | 51.94 | 52.01 | 619,230 | -0.37(-0.71%) |
Sep 23, 2016 | 50.91 | 52.79 | 50.90 | 52.38 | 824,774 | +1.40(+2.75%) |
Sep 22, 2016 | 50.34 | 51.72 | 50.21 | 50.98 | 1,005,892 | -0.44(-0.86%) |
Sep 21, 2016 | 50.99 | 51.49 | 50.64 | 51.42 | 684,835 | +0.47(+0.92%) |
Sep 20, 2016 | 51.37 | 51.41 | 50.52 | 50.95 | 891,879 | -0.51(-0.99%) |
Sep 19, 2016 | 51.09 | 51.67 | 50.51 | 51.46 | 954,849 | +0.57(+1.12%) |
Sep 16, 2016 | 50.47 | 51.24 | 50.25 | 50.89 | 1,516,669 | +0.36(+0.71%) |
Sep 15, 2016 | 51.06 | 51.17 | 49.93 | 50.53 | 1,058,947 | -1.44(-2.77%) |
Sep 14, 2016 | 51.98 | 52.50 | 51.61 | 51.97 | 587,860 | -0.05(-0.10%) |
Sep 13, 2016 | 51.58 | 52.30 | 51.58 | 52.02 | 535,135 | -0.13(-0.25%) |
Sep 12, 2016 | 51.48 | 52.39 | 51.27 | 52.15 | 721,147 | +0.38(+0.73%) |
Sep 09, 2016 | 52.67 | 52.72 | 51.74 | 51.77 | 674,012 | -1.32(-2.49%) |
Sep 08, 2016 | 53.14 | 53.38 | 52.80 | 53.09 | 475,390 | -0.12(-0.23%) |
Sep 07, 2016 | 52.82 | 53.43 | 52.39 | 53.21 | 863,155 | +0.35(+0.66%) |
Sep 06, 2016 | 54.73 | 54.73 | 52.81 | 52.86 | 1,190,080 | -2.01(-3.66%) |
Sep 02, 2016 | 54.64 | 54.87 | 54.87 | 54.87 | 379,500 | +0.63(+1.16%) |
Sep 01, 2016 | 54.19 | 55.05 | 54.03 | 54.24 | 539,175 | -0.10(-0.18%) |
Aug 31, 2016 | 54.60 | 54.77 | 54.16 | 54.34 | 478,226 | -0.12(-0.22%) |
Aug 30, 2016 | 54.28 | 54.77 | 54.00 | 54.46 | 422,688 | -0.01(-0.02%) |
Aug 29, 2016 | 54.52 | 55.28 | 54.37 | 54.47 | 369,531 | +0.22(+0.41%) |
Aug 26, 2016 | 54.41 | 55.04 | 53.76 | 54.25 | 356,069 | -0.25(-0.46%) |
Aug 25, 2016 | 54.24 | 54.51 | 54.03 | 54.50 | 410,237 | +0.29(+0.53%) |
Aug 24, 2016 | 55.00 | 55.06 | 54.09 | 54.21 | 528,737 | -0.58(-1.06%) |
Aug 23, 2016 | 55.65 | 56.11 | 54.72 | 54.79 | 1,214,354 | -0.89(-1.60%) |
Aug 22, 2016 | 56.02 | 56.02 | 55.43 | 55.68 | 456,306 | -0.27(-0.48%) |
Aug 19, 2016 | 56.46 | 56.78 | 55.87 | 55.95 | 448,450 | -0.73(-1.29%) |
Aug 18, 2016 | 57.13 | 57.28 | 56.57 | 56.68 | 541,090 | -0.35(-0.61%) |
Aug 17, 2016 | 57.11 | 57.34 | 55.85 | 57.03 | 935,380 | +0.10(+0.18%) |
Aug 16, 2016 | 56.59 | 57.31 | 56.20 | 56.93 | 751,146 | +0.31(+0.55%) |
Aug 15, 2016 | 55.16 | 56.65 | 55.12 | 56.62 | 788,323 | +1.84(+3.36%) |
Aug 12, 2016 | 53.66 | 54.81 | 53.66 | 54.78 | 635,463 | +0.87(+1.61%) |
Aug 11, 2016 | 53.67 | 54.08 | 53.39 | 53.91 | 688,307 | +0.16(+0.30%) |
Aug 10, 2016 | 54.17 | 54.68 | 53.70 | 53.75 | 534,459 | -0.41(-0.76%) |
Aug 09, 2016 | 54.50 | 54.83 | 54.01 | 54.16 | 733,895 | -0.72(-1.31%) |
Aug 08, 2016 | 54.27 | 55.48 | 54.07 | 54.88 | 729,001 | +0.85(+1.57%) |
Aug 05, 2016 | 53.75 | 54.20 | 53.07 | 54.03 | 967,748 | +0.22(+0.41%) |
Aug 04, 2016 | 56.67 | 57.01 | 52.41 | 53.81 | 2,046,167 | -2.52(-4.47%) |
Aug 03, 2016 | 54.84 | 56.38 | 54.56 | 56.33 | 1,042,070 | +1.58(+2.89%) |
Aug 02, 2016 | 55.61 | 55.67 | 54.53 | 54.75 | 402,194 | -0.69(-1.24%) |
Aug 01, 2016 | 55.41 | 55.99 | 55.23 | 55.44 | 431,657 | +0.08(+0.14%) |
Jul 29, 2016 | 56.23 | 56.61 | 55.30 | 55.36 | 652,169 | -0.84(-1.49%) |
Jul 28, 2016 | 55.69 | 56.36 | 55.47 | 56.20 | 605,531 | +0.53(+0.95%) |
Jul 27, 2016 | 56.58 | 56.74 | 55.40 | 55.67 | 784,339 | -0.68(-1.21%) |
Jul 26, 2016 | 55.72 | 56.53 | 55.63 | 56.35 | 541,216 | +0.37(+0.66%) |
Jul 25, 2016 | 56.19 | 57.00 | 55.81 | 55.98 | 556,839 | -0.29(-0.52%) |
Jul 22, 2016 | 56.03 | 56.43 | 55.64 | 56.27 | 436,315 | +0.14(+0.25%) |
Jul 21, 2016 | 55.91 | 56.75 | 55.85 | 56.13 | 874,552 | -0.11(-0.20%) |
Jul 20, 2016 | 56.71 | 57.17 | 55.98 | 56.24 | 516,537 | -0.57(-1.00%) |
Jul 19, 2016 | 56.48 | 57.19 | 56.20 | 56.81 | 667,094 | +0.25(+0.44%) |
Jul 18, 2016 | 56.45 | 57.26 | 56.29 | 56.56 | 618,321 | -0.03(-0.05%) |
Jul 15, 2016 | 58.17 | 58.20 | 56.35 | 56.59 | 1,377,075 | -2.48(-4.20%) |
Jul 14, 2016 | 59.00 | 59.19 | 58.51 | 59.07 | 746,683 | +0.35(+0.60%) |
Jul 13, 2016 | 59.58 | 59.62 | 58.69 | 58.72 | 569,439 | -0.55(-0.93%) |
Jul 12, 2016 | 59.22 | 59.65 | 59.16 | 59.27 | 435,031 | +0.43(+0.73%) |
Jul 11, 2016 | 59.36 | 59.52 | 58.80 | 58.84 | 445,905 | -0.51(-0.86%) |
Jul 08, 2016 | 59.44 | 59.74 | 59.02 | 59.35 | 592,544 | +0.58(+0.99%) |
Jul 07, 2016 | 58.04 | 58.89 | 57.98 | 58.77 | 589,374 | +0.45(+0.77%) |
Jul 05, 2016 | 59.20 | 59.48 | 57.80 | 58.32 | 460,432 | -1.05(-1.77%) |
Jul 01, 2016 | 60.42 | 59.37 | 59.37 | 59.37 | 618,000 | -1.05(-1.74%) |
Jun 30, 2016 | 58.25 | 60.73 | 57.89 | 60.42 | 1,555,783 | +3.18(+5.56%) |
Jun 29, 2016 | 56.42 | 57.60 | 56.33 | 57.24 | 659,837 | +1.20(+2.14%) |
Jun 28, 2016 | 55.45 | 56.59 | 55.33 | 56.04 | 815,129 | +0.80(+1.45%) |
Jun 27, 2016 | 56.80 | 57.34 | 54.81 | 55.24 | 1,070,579 | -2.19(-3.81%) |
Jun 24, 2016 | 58.50 | 59.27 | 57.01 | 57.43 | 1,256,287 | -1.78(-3.01%) |
Jun 23, 2016 | 58.92 | 59.21 | 58.47 | 59.21 | 703,119 | +0.72(+1.23%) |
Jun 22, 2016 | 58.58 | 58.74 | 57.19 | 58.49 | 968,808 | -1.14(-1.91%) |
Jun 21, 2016 | 60.42 | 60.55 | 59.29 | 59.63 | 1,026,690 | -0.83(-1.37%) |
Jun 20, 2016 | 60.25 | 60.84 | 59.89 | 60.46 | 475,038 | +0.96(+1.61%) |
Jun 17, 2016 | 60.05 | 60.45 | 59.41 | 59.50 | 786,860 | -0.41(-0.68%) |
Jun 16, 2016 | 59.68 | 60.09 | 58.84 | 59.91 | 683,090 | -0.09(-0.15%) |
Jun 15, 2016 | 60.02 | 60.98 | 59.88 | 60.00 | 385,547 | -0.06(-0.11%) |
Jun 14, 2016 | 59.99 | 60.48 | 59.45 | 60.06 | 757,020 | +0.02(+0.02%) |
Jun 13, 2016 | 60.34 | 61.44 | 60.00 | 60.05 | 720,273 | -0.31(-0.51%) |
Jun 10, 2016 | 60.61 | 61.14 | 59.56 | 60.36 | 763,099 | -0.63(-1.03%) |
Jun 09, 2016 | 61.43 | 61.81 | 60.68 | 60.99 | 914,806 | -0.70(-1.13%) |
Jun 08, 2016 | 63.08 | 63.47 | 61.65 | 61.69 | 824,547 | -1.61(-2.54%) |
Jun 07, 2016 | 63.92 | 64.22 | 63.26 | 63.30 | 475,320 | -0.34(-0.53%) |
Jun 06, 2016 | 63.78 | 64.22 | 63.46 | 63.64 | 475,260 | +0.10(+0.16%) |
Jun 03, 2016 | 64.39 | 65.00 | 63.36 | 63.54 | 402,510 | -1.01(-1.56%) |
Jun 02, 2016 | 64.75 | 65.42 | 64.07 | 64.55 | 843,750 | -0.52(-0.80%) |