Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 54.59 | 54.65 | 52.84 | 54.41 | 1,083,307 | -0.18(-0.33%) |
May 30, 2017 | 54.36 | 55.20 | 53.87 | 54.59 | 776,484 | +0.21(+0.39%) |
May 26, 2017 | 53.36 | 54.53 | 53.31 | 54.38 | 834,405 | +1.00(+1.88%) |
May 25, 2017 | 53.83 | 54.13 | 52.78 | 53.37 | 901,745 | -0.24(-0.45%) |
May 24, 2017 | 52.92 | 53.97 | 52.60 | 53.61 | 511,949 | +0.88(+1.67%) |
May 23, 2017 | 53.61 | 53.61 | 52.65 | 52.73 | 726,510 | -0.68(-1.27%) |
May 22, 2017 | 53.33 | 53.53 | 52.89 | 53.41 | 590,266 | +0.56(+1.07%) |
May 19, 2017 | 53.05 | 53.36 | 52.72 | 52.85 | 499,112 | +0.06(+0.11%) |
May 18, 2017 | 52.94 | 53.32 | 52.55 | 52.79 | 756,104 | -0.29(-0.54%) |
May 17, 2017 | 54.17 | 54.55 | 52.59 | 53.08 | 1,202,990 | -2.01(-3.65%) |
May 16, 2017 | 55.93 | 56.03 | 54.84 | 55.09 | 848,729 | -0.45(-0.81%) |
May 15, 2017 | 55.64 | 56.10 | 55.31 | 55.54 | 490,934 | +0.01(+0.02%) |
May 12, 2017 | 55.57 | 55.83 | 55.31 | 55.53 | 607,637 | -0.16(-0.29%) |
May 11, 2017 | 56.28 | 56.71 | 55.50 | 55.69 | 584,008 | -0.59(-1.05%) |
May 10, 2017 | 56.55 | 56.75 | 55.94 | 56.28 | 583,527 | -0.42(-0.74%) |
May 09, 2017 | 55.73 | 56.98 | 55.73 | 56.70 | 717,921 | +1.19(+2.14%) |
May 08, 2017 | 55.29 | 55.72 | 54.86 | 55.52 | 680,967 | +0.41(+0.75%) |
May 05, 2017 | 55.64 | 55.85 | 54.38 | 55.11 | 847,564 | -0.30(-0.54%) |
May 04, 2017 | 54.71 | 55.56 | 54.09 | 55.40 | 1,255,529 | +0.75(+1.37%) |
May 03, 2017 | 56.45 | 56.66 | 54.11 | 54.66 | 1,453,930 | -1.96(-3.47%) |
May 02, 2017 | 57.94 | 58.38 | 55.92 | 56.62 | 1,168,278 | -1.06(-1.84%) |
May 01, 2017 | 61.27 | 61.73 | 57.67 | 57.68 | 1,004,996 | -2.64(-4.38%) |
Apr 28, 2017 | 61.54 | 61.54 | 60.28 | 60.32 | 1,208,962 | -0.60(-0.99%) |
Apr 27, 2017 | 60.05 | 61.02 | 59.87 | 60.93 | 450,068 | +1.08(+1.81%) |
Apr 26, 2017 | 59.83 | 60.77 | 59.66 | 59.84 | 520,237 | +0.02(+0.03%) |
Apr 25, 2017 | 59.35 | 60.42 | 59.24 | 59.82 | 533,963 | +1.05(+1.79%) |
Apr 24, 2017 | 58.72 | 59.02 | 58.49 | 58.77 | 367,857 | +1.12(+1.94%) |
Apr 21, 2017 | 57.95 | 58.02 | 57.44 | 57.65 | 420,697 | -0.41(-0.71%) |
Apr 20, 2017 | 57.16 | 58.48 | 57.03 | 58.06 | 648,233 | +1.35(+2.38%) |
Apr 19, 2017 | 56.59 | 57.14 | 56.58 | 56.71 | 669,423 | +0.58(+1.04%) |
Apr 18, 2017 | 55.52 | 56.40 | 55.52 | 56.13 | 564,255 | +0.24(+0.43%) |
Apr 17, 2017 | 55.53 | 55.98 | 55.17 | 55.89 | 457,365 | +0.76(+1.37%) |
Apr 13, 2017 | 55.41 | 55.85 | 55.01 | 55.14 | 478,651 | -0.36(-0.66%) |
Apr 12, 2017 | 55.69 | 56.10 | 55.15 | 55.50 | 639,934 | -0.45(-0.80%) |
Apr 11, 2017 | 56.03 | 56.16 | 55.00 | 55.95 | 607,991 | -0.23(-0.41%) |
Apr 10, 2017 | 56.16 | 56.53 | 55.60 | 56.18 | 528,472 | +0.00(+0.00%) |
Apr 07, 2017 | 56.16 | 56.48 | 55.62 | 56.18 | 590,449 | -0.14(-0.25%) |
Apr 06, 2017 | 56.28 | 56.45 | 55.54 | 56.32 | 902,714 | +0.26(+0.46%) |
Apr 05, 2017 | 57.76 | 58.00 | 55.92 | 56.06 | 1,668,073 | -1.06(-1.86%) |
Apr 04, 2017 | 57.93 | 58.21 | 56.97 | 57.13 | 784,936 | -1.07(-1.84%) |
Apr 03, 2017 | 60.52 | 60.52 | 57.54 | 58.20 | 925,277 | -1.54(-2.58%) |
Mar 31, 2017 | 60.11 | 60.63 | 59.70 | 59.74 | 1,113,450 | -0.41(-0.68%) |
Mar 30, 2017 | 59.91 | 60.40 | 59.65 | 60.15 | 699,544 | +0.22(+0.37%) |
Mar 29, 2017 | 60.17 | 60.51 | 59.82 | 59.93 | 312,290 | -0.27(-0.45%) |
Mar 28, 2017 | 59.84 | 60.61 | 59.61 | 60.20 | 743,073 | +0.27(+0.45%) |
Mar 27, 2017 | 58.37 | 60.12 | 57.68 | 59.93 | 851,350 | +0.78(+1.33%) |
Mar 24, 2017 | 60.07 | 60.59 | 58.83 | 59.15 | 514,697 | -0.67(-1.12%) |
Mar 23, 2017 | 59.10 | 60.29 | 58.83 | 59.82 | 570,933 | +0.00(+0.00%) |
Mar 22, 2017 | 60.69 | 61.10 | 59.15 | 59.82 | 1,037,683 | -0.99(-1.62%) |
Mar 21, 2017 | 64.00 | 64.06 | 60.70 | 60.80 | 684,492 | -2.91(-4.57%) |
Mar 20, 2017 | 63.74 | 64.16 | 63.29 | 63.71 | 373,051 | -0.02(-0.03%) |
Mar 17, 2017 | 64.42 | 64.46 | 63.43 | 63.73 | 757,161 | -0.39(-0.61%) |
Mar 16, 2017 | 64.40 | 64.47 | 63.71 | 64.12 | 581,132 | -0.23(-0.36%) |
Mar 15, 2017 | 63.90 | 65.01 | 63.90 | 64.35 | 856,176 | +0.56(+0.87%) |
Mar 14, 2017 | 62.90 | 64.00 | 62.34 | 63.80 | 421,240 | +0.79(+1.26%) |
Mar 13, 2017 | 63.17 | 61.17 | 63.00 | 423,573 | +1.15(+1.86%) | |
Mar 10, 2017 | 61.82 | 62.38 | 61.38 | 61.85 | 348,769 | +0.54(+0.87%) |
Mar 09, 2017 | 61.92 | 62.16 | 61.32 | 61.32 | 389,606 | -0.61(-0.99%) |
Mar 08, 2017 | 61.69 | 62.48 | 61.45 | 61.93 | 511,305 | +0.56(+0.90%) |
Mar 07, 2017 | 61.71 | 61.78 | 61.11 | 61.38 | 240,015 | -0.33(-0.54%) |
Mar 06, 2017 | 61.94 | 62.35 | 61.24 | 61.71 | 314,589 | -0.76(-1.21%) |
Mar 03, 2017 | 62.93 | 63.27 | 61.74 | 62.47 | 333,935 | -0.56(-0.88%) |
Mar 02, 2017 | 62.53 | 63.16 | 62.30 | 63.02 | 430,010 | +0.33(+0.53%) |
Mar 01, 2017 | 62.47 | 63.82 | 62.25 | 62.69 | 553,690 | +1.37(+2.24%) |
Feb 28, 2017 | 62.40 | 62.40 | 60.95 | 61.31 | 652,670 | -1.49(-2.37%) |
Feb 27, 2017 | 61.96 | 62.87 | 61.88 | 62.80 | 352,712 | +0.62(+1.00%) |
Feb 24, 2017 | 61.36 | 62.47 | 60.68 | 62.18 | 330,607 | -0.10(-0.17%) |
Feb 23, 2017 | 64.00 | 64.00 | 62.19 | 62.29 | 326,814 | -1.19(-1.88%) |
Feb 22, 2017 | 62.86 | 63.58 | 62.40 | 63.48 | 306,090 | +0.49(+0.77%) |
Feb 21, 2017 | 63.12 | 64.28 | 62.64 | 62.99 | 399,584 | +0.24(+0.38%) |
Feb 17, 2017 | 62.75 | 62.75 | 62.75 | 0 | +0.85(+1.37%) | |
Feb 16, 2017 | 63.37 | 63.62 | 61.48 | 61.91 | 673,047 | -1.38(-2.18%) |
Feb 15, 2017 | 62.95 | 63.31 | 62.50 | 63.29 | 582,884 | +0.10(+0.17%) |
Feb 14, 2017 | 63.08 | 63.77 | 62.74 | 63.18 | 581,581 | +0.07(+0.11%) |
Feb 13, 2017 | 63.65 | 64.18 | 62.92 | 63.12 | 682,407 | +0.06(+0.09%) |
Feb 10, 2017 | 63.25 | 63.71 | 62.79 | 63.06 | 416,764 | +0.13(+0.21%) |
Feb 09, 2017 | 62.42 | 63.79 | 62.31 | 62.93 | 530,259 | +0.75(+1.21%) |
Feb 08, 2017 | 62.33 | 62.74 | 61.70 | 62.17 | 624,786 | +0.00(+0.00%) |
Feb 07, 2017 | 66.50 | 67.66 | 61.53 | 62.17 | 1,273,393 | -2.86(-4.40%) |
Feb 06, 2017 | 64.64 | 65.54 | 64.42 | 65.03 | 1,086,089 | +0.34(+0.53%) |
Feb 03, 2017 | 66.14 | 66.14 | 64.59 | 64.69 | 434,701 | -0.82(-1.25%) |
Feb 02, 2017 | 65.74 | 66.53 | 65.26 | 65.51 | 781,546 | +0.35(+0.54%) |
Feb 01, 2017 | 64.95 | 65.71 | 64.11 | 65.16 | 452,164 | +0.85(+1.32%) |
Jan 31, 2017 | 62.94 | 64.71 | 62.49 | 64.31 | 740,327 | +1.24(+1.97%) |
Jan 30, 2017 | 63.30 | 63.49 | 62.15 | 63.07 | 559,738 | -0.81(-1.27%) |
Jan 27, 2017 | 64.23 | 64.51 | 63.55 | 63.88 | 282,419 | -0.31(-0.49%) |
Jan 26, 2017 | 64.83 | 65.45 | 64.16 | 64.19 | 476,977 | -1.09(-1.66%) |
Jan 25, 2017 | 63.97 | 65.71 | 63.76 | 65.28 | 419,686 | +0.53(+0.82%) |
Jan 24, 2017 | 63.28 | 64.94 | 63.04 | 64.75 | 383,296 | +1.91(+3.03%) |
Jan 23, 2017 | 62.51 | 63.34 | 62.18 | 62.84 | 328,722 | -0.05(-0.08%) |
Jan 20, 2017 | 63.42 | 64.18 | 62.65 | 62.89 | 490,021 | -0.42(-0.66%) |
Jan 19, 2017 | 63.80 | 64.48 | 63.15 | 63.31 | 369,735 | -0.34(-0.54%) |
Jan 18, 2017 | 63.02 | 63.97 | 62.46 | 63.65 | 473,160 | +0.68(+1.07%) |
Jan 17, 2017 | 62.37 | 63.52 | 62.18 | 62.97 | 285,714 | +0.29(+0.46%) |
Jan 13, 2017 | 62.69 | 62.69 | 62.69 | 0 | +0.30(+0.47%) | |
Jan 12, 2017 | 63.34 | 63.77 | 60.99 | 62.39 | 691,533 | -0.98(-1.55%) |
Jan 11, 2017 | 63.69 | 64.57 | 62.86 | 63.37 | 450,676 | -0.26(-0.40%) |
Jan 10, 2017 | 61.93 | 63.96 | 61.93 | 63.63 | 861,345 | +1.91(+3.09%) |
Jan 09, 2017 | 62.17 | 62.34 | 61.47 | 61.72 | 486,405 | -0.49(-0.78%) |
Jan 06, 2017 | 62.24 | 62.36 | 61.49 | 62.21 | 405,233 | +0.10(+0.15%) |
Jan 05, 2017 | 62.45 | 62.74 | 61.52 | 62.12 | 480,359 | -0.77(-1.23%) |
Jan 04, 2017 | 61.64 | 62.93 | 61.43 | 62.89 | 474,002 | +1.74(+2.85%) |
Jan 03, 2017 | 60.89 | 61.96 | 60.19 | 61.14 | 355,893 | +1.58(+2.66%) |
Dec 30, 2016 | 59.56 | 59.56 | 59.56 | 0 | -0.43(-0.72%) | |
Dec 29, 2016 | 59.98 | 60.12 | 59.46 | 59.99 | 262,365 | +0.28(+0.46%) |
Dec 28, 2016 | 61.14 | 61.54 | 59.65 | 59.71 | 243,878 | -1.22(-2.00%) |
Dec 27, 2016 | 60.32 | 61.47 | 60.32 | 60.93 | 196,095 | +0.63(+1.04%) |
Dec 23, 2016 | 60.30 | 60.30 | 60.30 | 0 | -0.30(-0.49%) | |
Dec 22, 2016 | 61.16 | 61.44 | 60.30 | 60.60 | 308,400 | -0.77(-1.26%) |
Dec 21, 2016 | 61.42 | 61.89 | 60.77 | 61.37 | 520,745 | -0.28(-0.45%) |
Dec 20, 2016 | 61.43 | 61.90 | 60.93 | 61.65 | 454,032 | +0.66(+1.08%) |
Dec 19, 2016 | 60.31 | 61.00 | 59.63 | 60.99 | 403,265 | +0.40(+0.66%) |
Dec 16, 2016 | 61.71 | 62.39 | 60.41 | 60.59 | 821,685 | -0.83(-1.35%) |
Dec 15, 2016 | 60.70 | 61.92 | 60.51 | 61.42 | 424,662 | +0.58(+0.96%) |
Dec 14, 2016 | 62.26 | 62.50 | 60.71 | 60.84 | 360,038 | -1.74(-2.77%) |
Dec 13, 2016 | 62.66 | 63.33 | 62.38 | 62.57 | 431,445 | +0.19(+0.31%) |
Dec 12, 2016 | 63.18 | 63.81 | 61.91 | 62.38 | 449,613 | -0.98(-1.55%) |
Dec 09, 2016 | 63.44 | 63.86 | 62.83 | 63.36 | 537,512 | -0.06(-0.09%) |
Dec 08, 2016 | 62.43 | 63.67 | 62.35 | 63.42 | 597,151 | +1.26(+2.02%) |
Dec 07, 2016 | 59.73 | 62.71 | 59.53 | 62.16 | 814,454 | +2.82(+4.76%) |
Dec 06, 2016 | 57.32 | 59.52 | 57.15 | 59.34 | 492,050 | +2.03(+3.54%) |
Dec 05, 2016 | 56.83 | 57.46 | 56.53 | 57.31 | 539,504 | +1.02(+1.81%) |
Dec 02, 2016 | 57.51 | 57.97 | 55.99 | 56.29 | 670,613 | -1.43(-2.48%) |
Dec 01, 2016 | 56.49 | 59.09 | 56.30 | 57.72 | 858,039 | +1.52(+2.70%) |
Nov 30, 2016 | 56.23 | 57.17 | 56.20 | 56.20 | 475,152 | +0.10(+0.19%) |
Nov 29, 2016 | 56.29 | 56.83 | 55.97 | 56.10 | 670,473 | -0.70(-1.23%) |
Nov 28, 2016 | 57.39 | 58.04 | 56.67 | 56.80 | 305,233 | -0.62(-1.08%) |
Nov 25, 2016 | 57.46 | 57.89 | 57.19 | 57.42 | 124,765 | +0.10(+0.17%) |
Nov 23, 2016 | 57.32 | 57.32 | 57.32 | 0 | -0.43(-0.74%) | |
Nov 22, 2016 | 56.50 | 57.93 | 56.07 | 57.75 | 802,846 | +1.72(+3.06%) |
Nov 21, 2016 | 55.67 | 56.34 | 55.17 | 56.03 | 502,652 | +1.07(+1.94%) |
Nov 18, 2016 | 54.28 | 55.50 | 53.96 | 54.97 | 558,022 | +0.69(+1.26%) |
Nov 17, 2016 | 53.53 | 54.37 | 52.94 | 54.28 | 467,325 | +0.76(+1.43%) |
Nov 16, 2016 | 52.09 | 53.53 | 51.91 | 53.52 | 627,697 | +1.19(+2.28%) |
Nov 15, 2016 | 52.02 | 53.41 | 50.64 | 52.32 | 872,506 | +0.26(+0.49%) |
Nov 14, 2016 | 53.11 | 54.64 | 51.90 | 52.07 | 925,225 | -0.63(-1.19%) |
Nov 11, 2016 | 51.55 | 52.88 | 51.35 | 52.70 | 655,195 | +1.13(+2.18%) |
Nov 10, 2016 | 51.03 | 52.88 | 50.36 | 51.57 | 882,062 | +1.07(+2.11%) |
Nov 09, 2016 | 50.51 | 50.89 | 48.71 | 50.50 | 1,093,145 | -1.10(-2.12%) |
Nov 08, 2016 | 51.19 | 52.23 | 50.67 | 51.60 | 552,011 | +0.20(+0.39%) |
Nov 07, 2016 | 51.13 | 51.53 | 50.46 | 51.40 | 384,781 | +1.46(+2.92%) |
Nov 04, 2016 | 49.92 | 51.10 | 49.73 | 49.94 | 477,191 | -0.01(-0.02%) |
Nov 03, 2016 | 50.59 | 51.08 | 49.88 | 49.95 | 568,338 | -0.52(-1.04%) |
Nov 02, 2016 | 50.58 | 51.69 | 50.21 | 50.47 | 451,785 | -0.25(-0.49%) |
Nov 01, 2016 | 52.96 | 52.96 | 50.41 | 50.72 | 734,399 | -1.78(-3.40%) |
Oct 31, 2016 | 52.18 | 52.83 | 51.68 | 52.51 | 906,446 | +0.39(+0.75%) |
Oct 28, 2016 | 51.03 | 52.60 | 49.51 | 52.11 | 1,189,384 | -0.51(-0.98%) |
Oct 27, 2016 | 52.49 | 52.67 | 51.44 | 52.63 | 693,072 | -0.05(-0.09%) |
Oct 26, 2016 | 51.87 | 53.23 | 51.83 | 52.68 | 477,828 | +0.56(+1.08%) |
Oct 25, 2016 | 52.51 | 53.00 | 51.47 | 52.11 | 459,680 | -0.77(-1.46%) |
Oct 24, 2016 | 52.42 | 53.38 | 52.42 | 52.89 | 392,375 | +1.04(+2.00%) |
Oct 21, 2016 | 51.26 | 52.11 | 51.06 | 51.85 | 422,956 | -0.23(-0.44%) |
Oct 20, 2016 | 52.00 | 52.36 | 51.35 | 52.08 | 590,264 | +0.08(+0.15%) |
Oct 19, 2016 | 51.19 | 52.44 | 50.98 | 52.00 | 758,843 | +1.13(+2.21%) |
Oct 18, 2016 | 53.18 | 53.18 | 49.72 | 50.87 | 1,088,723 | -1.21(-2.32%) |
Oct 17, 2016 | 52.64 | 53.19 | 51.95 | 52.09 | 573,478 | -0.73(-1.39%) |
Oct 14, 2016 | 52.57 | 53.31 | 52.43 | 52.82 | 493,135 | +0.57(+1.09%) |
Oct 13, 2016 | 54.45 | 54.45 | 52.12 | 52.25 | 670,225 | -2.57(-4.70%) |
Oct 12, 2016 | 54.31 | 55.20 | 53.92 | 54.82 | 493,716 | +0.57(+1.05%) |
Oct 11, 2016 | 54.76 | 55.23 | 53.68 | 54.25 | 473,966 | -0.72(-1.32%) |
Oct 10, 2016 | 54.91 | 55.91 | 54.47 | 54.97 | 561,587 | +0.34(+0.63%) |
Oct 07, 2016 | 56.03 | 56.04 | 54.24 | 54.63 | 666,622 | -1.46(-2.60%) |
Oct 06, 2016 | 56.16 | 56.58 | 54.95 | 56.09 | 663,231 | -0.40(-0.71%) |
Oct 05, 2016 | 55.09 | 57.09 | 55.06 | 56.49 | 692,858 | +1.54(+2.81%) |
Oct 04, 2016 | 55.34 | 55.71 | 54.19 | 54.95 | 549,716 | -0.17(-0.31%) |
Oct 03, 2016 | 55.16 | 55.52 | 54.66 | 55.12 | 608,864 | -0.44(-0.79%) |
Sep 30, 2016 | 54.35 | 55.87 | 54.28 | 55.56 | 579,776 | +1.56(+2.90%) |
Sep 29, 2016 | 55.00 | 55.25 | 53.95 | 53.99 | 242,863 | -1.13(-2.06%) |
Sep 28, 2016 | 54.47 | 55.16 | 54.22 | 55.13 | 462,381 | +0.82(+1.51%) |
Sep 27, 2016 | 54.19 | 54.51 | 53.76 | 54.31 | 481,392 | +0.03(+0.05%) |
Sep 26, 2016 | 54.84 | 55.09 | 54.24 | 54.28 | 387,508 | -0.85(-1.54%) |
Sep 23, 2016 | 55.73 | 55.97 | 54.96 | 55.13 | 383,181 | -0.76(-1.36%) |
Sep 22, 2016 | 55.23 | 56.22 | 54.83 | 55.89 | 461,426 | +1.23(+2.25%) |
Sep 21, 2016 | 54.16 | 54.97 | 53.94 | 54.66 | 365,675 | +0.82(+1.52%) |
Sep 20, 2016 | 54.58 | 54.59 | 53.60 | 53.84 | 302,720 | -0.28(-0.51%) |
Sep 19, 2016 | 54.98 | 55.74 | 53.96 | 54.12 | 464,718 | -0.31(-0.58%) |
Sep 16, 2016 | 54.15 | 54.97 | 54.15 | 54.43 | 599,892 | -0.27(-0.49%) |
Sep 15, 2016 | 53.38 | 54.98 | 53.36 | 54.70 | 532,287 | +1.28(+2.39%) |
Sep 14, 2016 | 52.71 | 53.86 | 52.51 | 53.42 | 543,387 | +0.72(+1.36%) |
Sep 13, 2016 | 52.48 | 53.33 | 52.23 | 52.71 | 447,907 | -0.69(-1.29%) |
Sep 12, 2016 | 51.19 | 53.39 | 50.55 | 53.39 | 448,759 | +1.68(+3.24%) |
Sep 09, 2016 | 53.16 | 53.75 | 51.71 | 51.71 | 306,068 | -2.02(-3.76%) |
Sep 08, 2016 | 54.35 | 54.44 | 53.67 | 53.74 | 261,578 | -0.62(-1.14%) |
Sep 07, 2016 | 54.01 | 54.49 | 53.43 | 54.35 | 354,030 | +0.26(+0.48%) |
Sep 06, 2016 | 53.93 | 54.19 | 53.55 | 54.10 | 267,240 | +0.29(+0.53%) |
Sep 02, 2016 | 53.43 | 53.81 | 53.81 | 53.81 | 288,223 | +0.89(+1.68%) |
Sep 01, 2016 | 53.18 | 54.09 | 52.60 | 52.92 | 418,891 | -0.31(-0.57%) |
Aug 31, 2016 | 53.57 | 54.15 | 52.86 | 53.23 | 535,395 | -0.51(-0.96%) |
Aug 30, 2016 | 53.52 | 54.57 | 53.26 | 53.74 | 360,635 | +0.02(+0.04%) |
Aug 29, 2016 | 53.45 | 54.14 | 53.33 | 53.73 | 390,804 | +0.23(+0.43%) |
Aug 26, 2016 | 53.47 | 54.36 | 53.21 | 53.50 | 299,273 | +0.18(+0.34%) |
Aug 25, 2016 | 53.33 | 53.58 | 52.61 | 53.32 | 240,208 | -0.34(-0.64%) |
Aug 24, 2016 | 54.38 | 54.54 | 53.54 | 53.66 | 274,538 | -0.56(-1.04%) |
Aug 23, 2016 | 54.09 | 54.34 | 53.75 | 54.22 | 305,533 | +0.69(+1.28%) |
Aug 22, 2016 | 53.46 | 53.89 | 53.20 | 53.53 | 307,463 | -0.27(-0.50%) |
Aug 19, 2016 | 53.04 | 54.15 | 53.04 | 53.80 | 531,860 | +0.51(+0.95%) |
Aug 18, 2016 | 53.44 | 53.87 | 53.19 | 53.30 | 455,259 | -0.05(-0.09%) |
Aug 17, 2016 | 53.24 | 53.69 | 52.92 | 53.34 | 256,020 | +0.05(+0.09%) |
Aug 16, 2016 | 53.53 | 53.91 | 53.16 | 53.30 | 286,528 | -0.27(-0.50%) |
Aug 15, 2016 | 52.92 | 53.82 | 52.92 | 53.56 | 284,739 | +0.73(+1.39%) |
Aug 12, 2016 | 53.01 | 53.47 | 52.45 | 52.83 | 260,373 | -0.39(-0.73%) |
Aug 11, 2016 | 53.37 | 54.14 | 53.18 | 53.22 | 327,939 | +0.12(+0.23%) |
Aug 10, 2016 | 52.92 | 53.39 | 52.69 | 53.10 | 511,994 | +0.35(+0.67%) |
Aug 09, 2016 | 52.89 | 53.71 | 52.51 | 52.74 | 403,522 | -0.08(-0.14%) |
Aug 08, 2016 | 52.80 | 53.11 | 52.56 | 52.82 | 452,972 | +0.23(+0.44%) |
Aug 05, 2016 | 52.42 | 53.23 | 52.10 | 52.59 | 620,721 | +0.72(+1.40%) |
Aug 04, 2016 | 51.91 | 52.86 | 51.70 | 51.87 | 521,614 | -0.21(-0.40%) |
Aug 03, 2016 | 51.80 | 52.25 | 51.47 | 52.08 | 758,543 | -0.06(-0.11%) |
Aug 02, 2016 | 53.51 | 53.58 | 51.37 | 52.13 | 1,479,124 | -1.54(-2.86%) |
Aug 01, 2016 | 54.06 | 54.22 | 52.93 | 53.67 | 996,457 | -0.22(-0.41%) |
Jul 29, 2016 | 52.06 | 54.63 | 51.45 | 53.89 | 1,735,056 | +3.14(+6.18%) |
Jul 28, 2016 | 51.01 | 51.01 | 49.65 | 50.75 | 923,173 | -1.36(-2.62%) |
Jul 27, 2016 | 52.45 | 53.04 | 51.46 | 52.11 | 512,275 | -0.10(-0.18%) |
Jul 26, 2016 | 51.54 | 52.24 | 51.19 | 52.21 | 510,000 | +0.85(+1.65%) |
Jul 25, 2016 | 51.00 | 51.80 | 50.80 | 51.36 | 527,249 | +0.42(+0.82%) |
Jul 22, 2016 | 51.12 | 51.54 | 49.73 | 50.94 | 588,556 | -0.35(-0.69%) |
Jul 21, 2016 | 50.56 | 52.14 | 49.77 | 51.29 | 922,793 | +1.86(+3.76%) |
Jul 20, 2016 | 48.95 | 49.94 | 48.66 | 49.44 | 573,090 | +0.38(+0.78%) |
Jul 19, 2016 | 48.46 | 49.09 | 48.28 | 49.05 | 493,338 | +0.37(+0.76%) |
Jul 18, 2016 | 47.62 | 48.82 | 42.71 | 48.68 | 636,421 | +0.95(+2.00%) |
Jul 15, 2016 | 48.11 | 48.11 | 47.26 | 47.73 | 383,237 | -0.16(-0.34%) |
Jul 14, 2016 | 48.01 | 48.58 | 47.68 | 47.89 | 457,503 | +0.42(+0.88%) |
Jul 13, 2016 | 47.49 | 47.75 | 46.34 | 47.47 | 631,277 | +0.00(+0.00%) |
Jul 12, 2016 | 47.21 | 47.90 | 46.96 | 47.47 | 451,416 | +0.97(+2.09%) |
Jul 11, 2016 | 46.08 | 47.39 | 45.97 | 46.50 | 408,819 | +0.78(+1.71%) |
Jul 08, 2016 | 44.64 | 46.10 | 43.92 | 45.72 | 545,905 | +1.79(+4.08%) |
Jul 07, 2016 | 43.96 | 45.27 | 43.43 | 43.92 | 429,783 | +0.20(+0.46%) |
Jul 06, 2016 | 42.96 | 44.08 | 42.60 | 43.72 | 566,362 | +0.46(+1.06%) |
Jul 05, 2016 | 44.89 | 44.89 | 42.77 | 43.27 | 740,877 | -2.10(-4.62%) |
Jul 01, 2016 | 44.79 | 45.36 | 45.36 | 45.36 | 772,057 | +0.92(+2.08%) |
Jun 30, 2016 | 44.12 | 44.44 | 42.59 | 44.44 | 877,655 | +0.62(+1.41%) |
Jun 29, 2016 | 43.76 | 44.15 | 42.48 | 43.82 | 976,288 | +0.53(+1.23%) |
Jun 28, 2016 | 43.98 | 44.11 | 42.58 | 43.29 | 1,108,143 | +0.58(+1.36%) |
Jun 27, 2016 | 45.62 | 45.69 | 42.69 | 42.70 | 1,164,193 | -3.79(-8.16%) |
Jun 24, 2016 | 50.41 | 50.41 | 46.21 | 46.50 | 1,222,457 | -6.03(-11.47%) |
Jun 23, 2016 | 52.13 | 52.98 | 51.76 | 52.52 | 445,092 | +1.39(+2.72%) |
Jun 22, 2016 | 50.73 | 51.96 | 50.45 | 51.13 | 525,759 | +0.44(+0.86%) |
Jun 21, 2016 | 51.22 | 51.62 | 50.00 | 50.69 | 413,241 | -1.28(-2.46%) |
Jun 20, 2016 | 52.12 | 52.87 | 51.22 | 51.97 | 483,062 | +1.36(+2.69%) |
Jun 17, 2016 | 50.46 | 51.53 | 50.33 | 50.61 | 604,810 | +0.30(+0.59%) |
Jun 16, 2016 | 49.96 | 50.46 | 49.07 | 50.31 | 367,753 | -0.22(-0.43%) |
Jun 15, 2016 | 50.38 | 51.40 | 50.05 | 50.53 | 341,040 | +0.60(+1.20%) |
Jun 14, 2016 | 50.69 | 51.61 | 49.89 | 49.93 | 565,513 | -1.12(-2.19%) |
Jun 13, 2016 | 51.49 | 51.70 | 50.99 | 51.05 | 481,979 | -0.80(-1.54%) |
Jun 10, 2016 | 51.69 | 52.77 | 51.40 | 51.85 | 463,823 | -1.02(-1.93%) |
Jun 09, 2016 | 52.41 | 52.99 | 51.92 | 52.87 | 289,823 | -0.30(-0.56%) |
Jun 08, 2016 | 53.16 | 53.43 | 52.72 | 53.16 | 459,855 | +0.40(+0.76%) |
Jun 07, 2016 | 50.75 | 53.03 | 50.75 | 52.76 | 453,183 | +2.14(+4.22%) |
Jun 06, 2016 | 49.54 | 50.97 | 49.25 | 50.63 | 764,349 | +1.19(+2.41%) |
Jun 03, 2016 | 50.53 | 50.58 | 49.03 | 49.44 | 626,137 | -1.10(-2.17%) |
Jun 02, 2016 | 49.88 | 50.78 | 49.76 | 50.53 | 985,108 | +0.45(+0.89%) |