Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 56.24 | 56.24 | 54.81 | 55.93 | 844,909 | -0.42(-0.74%) |
May 30, 2017 | 56.58 | 56.85 | 55.86 | 56.35 | 1,408,957 | -0.56(-0.99%) |
May 26, 2017 | 56.50 | 57.31 | 56.41 | 56.91 | 394,615 | +0.19(+0.34%) |
May 25, 2017 | 57.12 | 57.97 | 56.44 | 56.72 | 496,567 | -0.29(-0.51%) |
May 24, 2017 | 57.32 | 57.82 | 56.58 | 57.01 | 693,501 | -0.19(-0.33%) |
May 23, 2017 | 57.60 | 58.46 | 57.07 | 57.20 | 1,172,702 | -0.17(-0.30%) |
May 22, 2017 | 57.94 | 57.96 | 56.80 | 57.38 | 922,853 | +0.33(+0.57%) |
May 19, 2017 | 56.08 | 58.06 | 55.93 | 57.05 | 1,187,662 | +1.22(+2.19%) |
May 18, 2017 | 54.83 | 56.10 | 54.05 | 55.82 | 758,150 | +0.44(+0.79%) |
May 17, 2017 | 56.78 | 57.04 | 54.91 | 55.39 | 901,335 | -2.41(-4.18%) |
May 16, 2017 | 57.57 | 58.09 | 56.98 | 57.80 | 1,010,303 | +0.24(+0.43%) |
May 15, 2017 | 57.16 | 58.57 | 56.30 | 57.56 | 939,532 | +1.56(+2.79%) |
May 12, 2017 | 55.52 | 56.43 | 55.50 | 56.00 | 974,628 | +0.80(+1.45%) |
May 11, 2017 | 56.01 | 56.29 | 54.67 | 55.20 | 799,148 | -0.72(-1.28%) |
May 10, 2017 | 54.99 | 55.98 | 54.81 | 55.91 | 942,623 | +1.16(+2.12%) |
May 09, 2017 | 54.55 | 55.15 | 54.21 | 54.75 | 946,039 | +0.24(+0.43%) |
May 08, 2017 | 55.91 | 56.13 | 54.21 | 54.52 | 1,620,770 | -1.85(-3.28%) |
May 05, 2017 | 55.13 | 56.69 | 55.01 | 56.37 | 936,883 | +1.42(+2.59%) |
May 04, 2017 | 56.31 | 56.65 | 54.80 | 54.94 | 1,350,064 | -1.87(-3.29%) |
May 03, 2017 | 58.16 | 58.42 | 56.44 | 56.81 | 1,469,945 | -1.55(-2.66%) |
May 02, 2017 | 59.30 | 61.53 | 57.29 | 58.36 | 2,904,876 | +1.93(+3.42%) |
May 01, 2017 | 56.72 | 56.73 | 55.22 | 56.43 | 1,305,473 | -0.05(-0.08%) |
Apr 28, 2017 | 57.62 | 57.63 | 56.13 | 56.48 | 1,347,084 | -1.06(-1.84%) |
Apr 27, 2017 | 58.42 | 58.51 | 57.22 | 57.54 | 1,286,700 | -1.03(-1.77%) |
Apr 26, 2017 | 59.03 | 59.41 | 58.49 | 58.57 | 949,230 | -0.72(-1.21%) |
Apr 25, 2017 | 59.17 | 59.42 | 58.79 | 59.29 | 597,452 | +0.53(+0.90%) |
Apr 24, 2017 | 59.26 | 59.47 | 58.51 | 58.76 | 860,838 | +0.43(+0.73%) |
Apr 21, 2017 | 58.70 | 59.03 | 57.82 | 58.34 | 841,087 | -0.48(-0.82%) |
Apr 20, 2017 | 58.71 | 59.50 | 58.29 | 58.82 | 976,012 | +0.84(+1.46%) |
Apr 19, 2017 | 57.13 | 58.33 | 57.08 | 57.97 | 2,004,910 | +1.43(+2.54%) |
Apr 18, 2017 | 56.69 | 57.40 | 56.00 | 56.54 | 1,434,050 | -0.49(-0.86%) |
Apr 17, 2017 | 57.08 | 57.51 | 56.68 | 57.03 | 908,585 | +0.14(+0.24%) |
Apr 13, 2017 | 58.89 | 59.16 | 56.80 | 56.89 | 1,334,544 | -2.21(-3.75%) |
Apr 12, 2017 | 60.86 | 60.94 | 58.91 | 59.11 | 1,340,109 | -1.99(-3.25%) |
Apr 11, 2017 | 61.12 | 61.34 | 60.24 | 61.09 | 843,821 | +0.04(+0.06%) |
Apr 10, 2017 | 61.09 | 61.57 | 60.41 | 61.06 | 627,523 | +0.10(+0.16%) |
Apr 07, 2017 | 60.13 | 61.19 | 59.73 | 60.96 | 1,174,292 | +0.57(+0.95%) |
Apr 06, 2017 | 59.33 | 60.54 | 59.12 | 60.39 | 710,969 | +1.12(+1.90%) |
Apr 05, 2017 | 60.50 | 61.24 | 59.21 | 59.26 | 1,011,360 | -0.72(-1.20%) |
Apr 04, 2017 | 59.55 | 60.02 | 59.36 | 59.98 | 357,253 | +0.52(+0.87%) |
Apr 03, 2017 | 60.11 | 60.31 | 58.74 | 59.46 | 489,140 | -0.46(-0.77%) |
Mar 31, 2017 | 59.36 | 60.27 | 59.36 | 59.92 | 503,938 | +0.36(+0.61%) |
Mar 30, 2017 | 59.62 | 60.18 | 59.46 | 59.56 | 590,008 | +0.05(+0.08%) |
Mar 29, 2017 | 59.24 | 60.35 | 59.24 | 59.52 | 598,152 | +0.14(+0.23%) |
Mar 28, 2017 | 58.29 | 60.05 | 58.29 | 59.38 | 745,855 | +1.10(+1.88%) |
Mar 27, 2017 | 57.73 | 58.55 | 56.92 | 58.28 | 881,727 | -0.36(-0.62%) |
Mar 24, 2017 | 59.32 | 59.50 | 58.30 | 58.65 | 738,429 | -0.54(-0.92%) |
Mar 23, 2017 | 58.67 | 59.72 | 58.14 | 59.19 | 648,604 | +0.40(+0.68%) |
Mar 22, 2017 | 58.68 | 59.14 | 58.17 | 58.79 | 756,627 | -0.09(-0.15%) |
Mar 21, 2017 | 60.74 | 61.22 | 58.80 | 58.88 | 938,299 | -1.80(-2.96%) |
Mar 20, 2017 | 60.78 | 60.88 | 59.70 | 60.68 | 601,968 | -0.30(-0.49%) |
Mar 17, 2017 | 61.20 | 61.77 | 60.77 | 60.98 | 870,197 | +0.06(+0.10%) |
Mar 16, 2017 | 61.06 | 61.13 | 60.41 | 60.91 | 948,347 | +0.24(+0.40%) |
Mar 15, 2017 | 58.86 | 60.73 | 58.86 | 60.67 | 1,042,249 | +2.19(+3.74%) |
Mar 14, 2017 | 58.68 | 58.74 | 57.70 | 58.48 | 596,800 | -0.92(-1.54%) |
Mar 13, 2017 | 58.66 | 59.48 | 58.53 | 59.40 | 751,750 | +1.01(+1.72%) |
Mar 10, 2017 | 58.81 | 58.92 | 57.83 | 58.39 | 1,046,820 | +0.18(+0.31%) |
Mar 09, 2017 | 58.29 | 58.83 | 57.40 | 58.21 | 1,078,028 | -0.26(-0.45%) |
Mar 08, 2017 | 59.46 | 59.62 | 58.45 | 58.47 | 1,061,113 | -1.27(-2.13%) |
Mar 07, 2017 | 59.36 | 60.13 | 58.94 | 59.74 | 1,100,624 | +0.33(+0.55%) |
Mar 06, 2017 | 59.06 | 59.79 | 59.06 | 59.42 | 1,216,328 | -0.24(-0.41%) |
Mar 03, 2017 | 59.81 | 59.96 | 59.14 | 59.66 | 779,761 | +0.34(+0.58%) |
Mar 02, 2017 | 59.67 | 60.21 | 59.28 | 59.32 | 1,148,391 | -0.73(-1.21%) |
Mar 01, 2017 | 58.22 | 60.41 | 58.16 | 60.04 | 930,599 | +2.49(+4.34%) |
Feb 28, 2017 | 57.68 | 58.19 | 57.15 | 57.55 | 746,572 | -0.37(-0.64%) |
Feb 27, 2017 | 57.47 | 58.29 | 57.28 | 57.92 | 712,742 | +0.21(+0.36%) |
Feb 24, 2017 | 56.69 | 58.27 | 56.42 | 57.71 | 1,179,454 | +0.36(+0.63%) |
Feb 23, 2017 | 59.62 | 59.62 | 57.22 | 57.35 | 1,245,284 | -1.04(-1.78%) |
Feb 22, 2017 | 59.18 | 59.82 | 58.28 | 58.39 | 1,018,133 | -1.12(-1.88%) |
Feb 21, 2017 | 56.44 | 60.45 | 55.22 | 59.51 | 3,051,570 | +3.74(+6.70%) |
Feb 17, 2017 | 55.77 | 55.77 | 55.77 | 0 | -0.90(-1.58%) | |
Feb 16, 2017 | 58.13 | 58.55 | 56.61 | 56.67 | 1,570,701 | -1.35(-2.32%) |
Feb 15, 2017 | 58.14 | 58.41 | 57.52 | 58.02 | 973,985 | -0.08(-0.14%) |
Feb 14, 2017 | 58.14 | 58.45 | 57.74 | 58.10 | 589,052 | -0.18(-0.31%) |
Feb 13, 2017 | 57.75 | 58.60 | 57.75 | 58.28 | 533,158 | +0.77(+1.34%) |
Feb 10, 2017 | 57.59 | 58.12 | 57.22 | 57.51 | 833,342 | +0.32(+0.55%) |
Feb 09, 2017 | 56.58 | 57.34 | 56.36 | 57.19 | 739,037 | +1.12(+2.00%) |
Feb 08, 2017 | 55.94 | 56.14 | 55.37 | 56.07 | 668,654 | +0.17(+0.31%) |
Feb 07, 2017 | 56.80 | 57.88 | 55.82 | 55.90 | 1,003,795 | -1.50(-2.62%) |
Feb 06, 2017 | 57.40 | 57.46 | 57.08 | 57.40 | 705,425 | -0.10(-0.17%) |
Feb 03, 2017 | 57.45 | 58.04 | 57.21 | 57.50 | 827,689 | +0.21(+0.36%) |
Feb 02, 2017 | 57.79 | 58.03 | 56.91 | 57.29 | 654,474 | -0.66(-1.14%) |
Feb 01, 2017 | 55.85 | 58.05 | 55.85 | 57.95 | 1,485,489 | +1.95(+3.49%) |
Jan 31, 2017 | 56.37 | 56.37 | 55.38 | 56.00 | 921,180 | -0.27(-0.48%) |
Jan 30, 2017 | 56.63 | 56.70 | 55.48 | 56.27 | 943,584 | -1.04(-1.82%) |
Jan 27, 2017 | 57.75 | 58.07 | 57.29 | 57.31 | 409,613 | -0.61(-1.05%) |
Jan 26, 2017 | 58.13 | 58.81 | 57.72 | 57.92 | 716,170 | -0.27(-0.47%) |
Jan 25, 2017 | 57.77 | 58.23 | 57.36 | 58.19 | 812,471 | +0.22(+0.37%) |
Jan 24, 2017 | 55.72 | 58.59 | 55.72 | 57.97 | 1,890,450 | +2.77(+5.01%) |
Jan 23, 2017 | 54.84 | 55.28 | 54.62 | 55.20 | 681,357 | +0.00(+0.00%) |
Jan 20, 2017 | 55.08 | 56.39 | 54.58 | 55.20 | 1,637,361 | +1.66(+3.11%) |
Jan 19, 2017 | 53.78 | 54.18 | 53.35 | 53.54 | 443,128 | -0.03(-0.05%) |
Jan 18, 2017 | 54.16 | 54.43 | 53.34 | 53.57 | 808,496 | -0.50(-0.92%) |
Jan 17, 2017 | 54.59 | 54.78 | 53.87 | 54.06 | 553,793 | -0.43(-0.78%) |
Jan 13, 2017 | 54.49 | 54.49 | 54.49 | 0 | +0.18(+0.33%) | |
Jan 12, 2017 | 54.29 | 54.43 | 53.50 | 54.31 | 1,458,086 | +0.71(+1.32%) |
Jan 11, 2017 | 52.72 | 53.77 | 52.31 | 53.60 | 1,301,413 | +1.10(+2.10%) |
Jan 10, 2017 | 52.80 | 53.09 | 52.22 | 52.50 | 622,192 | -0.16(-0.31%) |
Jan 09, 2017 | 53.01 | 53.76 | 52.66 | 52.66 | 631,373 | -0.98(-1.82%) |
Jan 06, 2017 | 53.90 | 53.93 | 53.03 | 53.64 | 857,574 | -0.14(-0.25%) |
Jan 05, 2017 | 52.79 | 54.59 | 52.79 | 53.77 | 1,269,778 | +0.81(+1.52%) |
Jan 04, 2017 | 51.91 | 53.15 | 51.63 | 52.97 | 1,006,999 | +1.15(+2.22%) |
Jan 03, 2017 | 51.24 | 52.54 | 50.97 | 51.82 | 916,879 | +1.18(+2.32%) |
Dec 30, 2016 | 50.64 | 50.64 | 50.64 | 0 | -0.43(-0.85%) | |
Dec 29, 2016 | 51.41 | 51.82 | 50.95 | 51.08 | 286,363 | -0.39(-0.76%) |
Dec 28, 2016 | 52.08 | 52.57 | 51.44 | 51.47 | 420,479 | -0.69(-1.32%) |
Dec 27, 2016 | 52.20 | 52.63 | 52.10 | 52.16 | 349,425 | +0.05(+0.10%) |
Dec 23, 2016 | 52.10 | 52.10 | 52.10 | 0 | +0.72(+1.41%) | |
Dec 22, 2016 | 52.07 | 52.07 | 51.01 | 51.38 | 748,002 | -0.61(-1.17%) |
Dec 21, 2016 | 52.57 | 52.76 | 51.75 | 51.98 | 463,538 | -0.46(-0.88%) |
Dec 20, 2016 | 53.04 | 53.23 | 52.30 | 52.44 | 856,074 | -0.08(-0.15%) |
Dec 19, 2016 | 52.35 | 52.55 | 51.81 | 52.53 | 1,265,853 | -0.03(-0.05%) |
Dec 16, 2016 | 51.71 | 52.60 | 51.54 | 52.55 | 1,180,674 | +0.79(+1.52%) |
Dec 15, 2016 | 51.10 | 52.01 | 50.65 | 51.77 | 709,846 | +0.44(+0.86%) |
Dec 14, 2016 | 51.86 | 52.54 | 51.22 | 51.32 | 750,573 | -1.03(-1.97%) |
Dec 13, 2016 | 51.95 | 52.77 | 51.61 | 52.35 | 893,513 | +0.69(+1.33%) |
Dec 12, 2016 | 52.03 | 53.14 | 51.61 | 51.67 | 1,070,648 | -0.08(-0.16%) |
Dec 09, 2016 | 52.62 | 52.62 | 51.28 | 51.75 | 606,241 | -0.65(-1.24%) |
Dec 08, 2016 | 51.94 | 52.69 | 51.40 | 52.40 | 980,392 | +0.67(+1.29%) |
Dec 07, 2016 | 51.46 | 51.83 | 50.66 | 51.73 | 1,360,206 | +0.48(+0.94%) |
Dec 06, 2016 | 51.87 | 52.02 | 50.64 | 51.25 | 1,336,530 | -0.86(-1.65%) |
Dec 05, 2016 | 52.37 | 53.16 | 51.91 | 52.11 | 1,238,625 | +0.19(+0.37%) |
Dec 02, 2016 | 53.01 | 53.30 | 51.66 | 51.92 | 1,328,509 | -1.18(-2.23%) |
Dec 01, 2016 | 54.24 | 55.66 | 53.01 | 53.10 | 1,507,711 | -0.42(-0.78%) |
Nov 30, 2016 | 51.03 | 53.80 | 51.03 | 53.52 | 2,545,134 | +4.31(+8.75%) |
Nov 29, 2016 | 49.48 | 49.58 | 48.94 | 49.22 | 659,589 | -0.56(-1.13%) |
Nov 28, 2016 | 50.13 | 50.83 | 49.68 | 49.78 | 757,276 | -0.32(-0.63%) |
Nov 25, 2016 | 49.72 | 50.47 | 49.60 | 50.09 | 252,357 | +0.28(+0.56%) |
Nov 23, 2016 | 49.81 | 49.81 | 49.81 | 0 | -0.41(-0.83%) | |
Nov 22, 2016 | 50.88 | 50.88 | 49.58 | 50.23 | 1,130,328 | -0.11(-0.21%) |
Nov 21, 2016 | 48.66 | 50.50 | 48.36 | 50.33 | 1,604,493 | +2.71(+5.70%) |
Nov 18, 2016 | 47.99 | 48.18 | 47.39 | 47.62 | 1,069,657 | -0.33(-0.70%) |
Nov 17, 2016 | 49.26 | 49.60 | 47.88 | 47.95 | 923,102 | -1.08(-2.21%) |
Nov 16, 2016 | 48.86 | 49.51 | 48.78 | 49.04 | 996,863 | -0.23(-0.48%) |
Nov 15, 2016 | 48.34 | 49.30 | 47.52 | 49.27 | 1,222,062 | +0.79(+1.64%) |
Nov 14, 2016 | 47.82 | 48.72 | 47.38 | 48.48 | 1,417,049 | +0.66(+1.38%) |
Nov 11, 2016 | 48.78 | 49.05 | 47.28 | 47.82 | 834,681 | -1.08(-2.21%) |
Nov 10, 2016 | 48.21 | 49.32 | 47.86 | 48.90 | 1,296,336 | +0.98(+2.05%) |
Nov 09, 2016 | 45.96 | 48.37 | 45.67 | 47.92 | 1,212,821 | +1.94(+4.21%) |
Nov 08, 2016 | 45.34 | 46.53 | 44.10 | 45.98 | 2,361,514 | -0.69(-1.47%) |
Nov 07, 2016 | 46.32 | 47.06 | 46.23 | 46.67 | 1,196,085 | +1.40(+3.09%) |
Nov 04, 2016 | 44.74 | 45.71 | 44.36 | 45.27 | 866,829 | +0.34(+0.76%) |
Nov 03, 2016 | 45.41 | 45.94 | 44.86 | 44.93 | 834,771 | -0.49(-1.07%) |
Nov 02, 2016 | 45.88 | 46.24 | 44.76 | 45.41 | 1,130,748 | -0.57(-1.24%) |
Nov 01, 2016 | 47.06 | 47.06 | 45.57 | 45.98 | 890,927 | -0.70(-1.51%) |
Oct 31, 2016 | 46.47 | 46.86 | 46.33 | 46.68 | 672,614 | +0.12(+0.25%) |
Oct 28, 2016 | 46.31 | 47.27 | 46.08 | 46.57 | 561,567 | +0.38(+0.82%) |
Oct 27, 2016 | 46.52 | 46.58 | 45.94 | 46.19 | 677,411 | -0.02(-0.04%) |
Oct 26, 2016 | 45.98 | 46.51 | 45.67 | 46.21 | 1,256,264 | -0.22(-0.47%) |
Oct 25, 2016 | 47.40 | 47.50 | 46.40 | 46.42 | 568,891 | -0.89(-1.89%) |
Oct 24, 2016 | 47.44 | 47.72 | 47.13 | 47.31 | 643,575 | +0.15(+0.33%) |
Oct 21, 2016 | 47.65 | 47.65 | 46.98 | 47.16 | 1,079,714 | -0.81(-1.69%) |
Oct 20, 2016 | 47.68 | 48.37 | 47.68 | 47.97 | 873,552 | -0.19(-0.39%) |
Oct 19, 2016 | 48.27 | 48.27 | 47.67 | 48.16 | 679,835 | +0.12(+0.24%) |
Oct 18, 2016 | 48.50 | 48.75 | 48.02 | 48.05 | 660,706 | +0.40(+0.83%) |
Oct 17, 2016 | 47.11 | 47.66 | 47.04 | 47.65 | 690,610 | +0.46(+0.97%) |
Oct 14, 2016 | 48.08 | 48.56 | 47.18 | 47.19 | 663,417 | -0.78(-1.63%) |
Oct 13, 2016 | 47.92 | 48.20 | 47.27 | 47.97 | 499,839 | -0.45(-0.93%) |
Oct 12, 2016 | 49.05 | 49.24 | 48.41 | 48.42 | 1,342,592 | -0.74(-1.50%) |
Oct 11, 2016 | 49.13 | 49.37 | 48.70 | 49.16 | 1,888,035 | -0.25(-0.51%) |
Oct 10, 2016 | 49.23 | 50.64 | 49.23 | 49.42 | 932,757 | +0.77(+1.57%) |
Oct 07, 2016 | 49.64 | 50.13 | 48.33 | 48.65 | 560,274 | -0.78(-1.59%) |
Oct 06, 2016 | 48.39 | 49.83 | 48.39 | 49.43 | 1,366,528 | +0.90(+1.86%) |
Oct 05, 2016 | 47.66 | 48.94 | 47.44 | 48.53 | 1,340,985 | +1.43(+3.04%) |
Oct 04, 2016 | 47.95 | 48.17 | 46.95 | 47.10 | 1,032,694 | -0.63(-1.32%) |
Oct 03, 2016 | 48.23 | 48.29 | 47.55 | 47.73 | 979,046 | -0.50(-1.03%) |
Sep 30, 2016 | 48.12 | 48.67 | 47.88 | 48.23 | 1,808,229 | +0.69(+1.44%) |
Sep 29, 2016 | 46.46 | 47.86 | 46.19 | 47.54 | 2,095,061 | +1.23(+2.65%) |
Sep 28, 2016 | 45.69 | 46.40 | 44.80 | 46.31 | 1,356,286 | +0.87(+1.92%) |
Sep 27, 2016 | 44.42 | 45.47 | 44.18 | 45.44 | 1,028,382 | +0.74(+1.65%) |
Sep 26, 2016 | 45.30 | 45.52 | 44.66 | 44.70 | 770,304 | -0.64(-1.41%) |
Sep 23, 2016 | 45.59 | 46.81 | 45.23 | 45.34 | 2,020,824 | -0.33(-0.73%) |
Sep 22, 2016 | 45.99 | 46.06 | 45.04 | 45.67 | 1,654,365 | +0.26(+0.58%) |
Sep 21, 2016 | 44.88 | 45.51 | 44.15 | 45.41 | 2,058,550 | +0.96(+2.15%) |
Sep 20, 2016 | 45.70 | 45.85 | 44.39 | 44.46 | 1,187,974 | -1.14(-2.49%) |
Sep 19, 2016 | 45.69 | 46.14 | 45.26 | 45.59 | 746,496 | +0.34(+0.76%) |
Sep 16, 2016 | 44.42 | 45.45 | 44.37 | 45.25 | 1,246,106 | +0.07(+0.16%) |
Sep 15, 2016 | 44.12 | 45.47 | 44.12 | 45.18 | 1,477,275 | +1.23(+2.81%) |
Sep 14, 2016 | 44.04 | 44.36 | 43.38 | 43.94 | 1,030,588 | +0.01(+0.02%) |
Sep 13, 2016 | 44.91 | 45.15 | 43.54 | 43.93 | 1,189,520 | -1.53(-3.37%) |
Sep 12, 2016 | 45.27 | 45.76 | 44.49 | 45.47 | 1,052,246 | -0.08(-0.18%) |
Sep 09, 2016 | 45.84 | 46.98 | 45.47 | 45.55 | 1,408,424 | -1.28(-2.73%) |
Sep 08, 2016 | 47.09 | 47.71 | 46.67 | 46.83 | 1,354,481 | -0.16(-0.35%) |
Sep 07, 2016 | 47.20 | 47.48 | 46.43 | 46.99 | 1,225,192 | -0.39(-0.82%) |
Sep 06, 2016 | 47.57 | 47.73 | 46.66 | 47.38 | 1,048,556 | -0.03(-0.06%) |
Sep 02, 2016 | 46.85 | 47.41 | 47.41 | 47.41 | 1,126,458 | +0.90(+1.94%) |
Sep 01, 2016 | 46.79 | 47.01 | 45.88 | 46.50 | 884,036 | -0.21(-0.44%) |
Aug 31, 2016 | 46.81 | 47.73 | 46.40 | 46.71 | 926,218 | -0.32(-0.67%) |
Aug 30, 2016 | 46.20 | 47.14 | 45.95 | 47.03 | 1,292,077 | +0.98(+2.13%) |
Aug 29, 2016 | 45.76 | 46.33 | 45.04 | 46.05 | 860,140 | +0.03(+0.06%) |
Aug 26, 2016 | 46.58 | 47.06 | 45.64 | 46.02 | 1,005,095 | -0.27(-0.58%) |
Aug 25, 2016 | 45.50 | 46.30 | 45.50 | 46.29 | 980,482 | +0.78(+1.72%) |
Aug 24, 2016 | 46.64 | 46.70 | 45.26 | 45.51 | 1,201,193 | -1.18(-2.52%) |
Aug 23, 2016 | 46.50 | 48.17 | 46.30 | 46.68 | 1,766,052 | +1.20(+2.65%) |
Aug 22, 2016 | 45.36 | 45.60 | 44.99 | 45.48 | 1,013,670 | -0.24(-0.53%) |
Aug 19, 2016 | 44.53 | 45.87 | 44.47 | 45.72 | 850,534 | +1.09(+2.43%) |
Aug 18, 2016 | 43.43 | 44.65 | 43.27 | 44.64 | 903,770 | +1.37(+3.15%) |
Aug 17, 2016 | 43.56 | 43.86 | 42.71 | 43.27 | 1,167,461 | -0.50(-1.15%) |
Aug 16, 2016 | 44.60 | 44.62 | 43.77 | 43.77 | 935,581 | -0.62(-1.40%) |
Aug 15, 2016 | 43.81 | 44.53 | 43.69 | 44.39 | 993,855 | +0.91(+2.09%) |
Aug 12, 2016 | 43.76 | 44.55 | 43.28 | 43.49 | 1,093,880 | -0.42(-0.96%) |
Aug 11, 2016 | 42.89 | 44.04 | 42.80 | 43.91 | 2,587,855 | +1.22(+2.86%) |
Aug 10, 2016 | 43.02 | 43.32 | 42.45 | 42.69 | 1,517,300 | -0.25(-0.59%) |
Aug 09, 2016 | 43.24 | 43.43 | 42.43 | 42.94 | 1,469,789 | -0.15(-0.35%) |
Aug 08, 2016 | 41.71 | 43.18 | 41.63 | 43.09 | 988,396 | +1.51(+3.63%) |
Aug 05, 2016 | 41.36 | 41.99 | 41.11 | 41.58 | 1,024,615 | +0.46(+1.11%) |
Aug 04, 2016 | 40.56 | 41.44 | 40.27 | 41.13 | 956,736 | +0.40(+0.97%) |
Aug 03, 2016 | 39.29 | 40.79 | 39.08 | 40.73 | 664,214 | +1.28(+3.26%) |
Aug 02, 2016 | 40.46 | 40.66 | 39.20 | 39.45 | 837,822 | -0.96(-2.38%) |
Aug 01, 2016 | 40.91 | 41.07 | 40.04 | 40.41 | 970,038 | -0.67(-1.64%) |
Jul 29, 2016 | 41.66 | 41.66 | 39.59 | 41.08 | 1,497,999 | -0.82(-1.95%) |
Jul 28, 2016 | 41.20 | 42.00 | 40.92 | 41.90 | 1,224,865 | +0.79(+1.92%) |
Jul 27, 2016 | 41.17 | 41.37 | 40.66 | 41.11 | 802,507 | +0.02(+0.04%) |
Jul 26, 2016 | 40.88 | 41.39 | 40.42 | 41.09 | 706,603 | +0.29(+0.70%) |
Jul 25, 2016 | 40.52 | 40.82 | 40.10 | 40.80 | 825,685 | +0.06(+0.15%) |
Jul 22, 2016 | 40.50 | 41.17 | 40.29 | 40.74 | 1,599,875 | -1.11(-2.66%) |
Jul 21, 2016 | 41.62 | 42.95 | 41.62 | 41.85 | 1,352,802 | +0.09(+0.22%) |
Jul 20, 2016 | 40.41 | 41.79 | 40.24 | 41.76 | 968,446 | +1.28(+3.15%) |
Jul 19, 2016 | 40.39 | 40.51 | 40.09 | 40.49 | 465,432 | -0.07(-0.18%) |
Jul 18, 2016 | 40.31 | 40.63 | 39.77 | 40.56 | 861,770 | -0.13(-0.31%) |
Jul 15, 2016 | 40.83 | 40.90 | 40.49 | 40.69 | 904,434 | -0.08(-0.20%) |
Jul 14, 2016 | 40.89 | 41.04 | 40.43 | 40.77 | 836,761 | +0.22(+0.53%) |
Jul 13, 2016 | 40.16 | 40.59 | 40.01 | 40.55 | 1,036,911 | +0.45(+1.12%) |
Jul 12, 2016 | 39.72 | 40.34 | 39.62 | 40.10 | 873,468 | +0.91(+2.31%) |
Jul 11, 2016 | 39.30 | 39.85 | 38.95 | 39.19 | 1,076,454 | +0.13(+0.34%) |
Jul 08, 2016 | 38.22 | 39.27 | 37.57 | 39.06 | 697,283 | +1.49(+3.97%) |
Jul 07, 2016 | 37.32 | 37.89 | 36.96 | 37.57 | 992,090 | +0.56(+1.50%) |
Jul 06, 2016 | 36.52 | 37.08 | 36.15 | 37.01 | 1,096,941 | -0.22(-0.60%) |
Jul 05, 2016 | 38.35 | 38.64 | 36.75 | 37.24 | 1,123,289 | -1.70(-4.36%) |
Jul 01, 2016 | 38.48 | 38.93 | 38.93 | 38.93 | 1,054,750 | +0.39(+1.00%) |
Jun 30, 2016 | 37.76 | 38.57 | 37.30 | 38.55 | 2,008,148 | +0.75(+1.97%) |
Jun 29, 2016 | 37.14 | 37.90 | 36.45 | 37.80 | 1,444,076 | +1.42(+3.90%) |
Jun 28, 2016 | 36.81 | 37.01 | 35.46 | 36.38 | 1,429,541 | +0.57(+1.58%) |
Jun 27, 2016 | 37.30 | 37.42 | 35.64 | 35.82 | 1,261,765 | -2.34(-6.12%) |
Jun 24, 2016 | 38.62 | 38.97 | 37.87 | 38.15 | 1,991,795 | -2.01(-5.01%) |
Jun 23, 2016 | 39.68 | 40.21 | 39.28 | 40.16 | 897,666 | +1.01(+2.59%) |
Jun 22, 2016 | 39.44 | 39.60 | 39.08 | 39.15 | 757,870 | +0.10(+0.25%) |
Jun 21, 2016 | 39.59 | 39.62 | 38.73 | 39.05 | 1,152,286 | -0.34(-0.87%) |
Jun 20, 2016 | 39.97 | 40.33 | 39.28 | 39.39 | 958,415 | +0.05(+0.14%) |
Jun 17, 2016 | 39.17 | 39.78 | 38.91 | 39.34 | 1,050,130 | +0.31(+0.78%) |
Jun 16, 2016 | 38.46 | 39.14 | 37.91 | 39.03 | 1,458,327 | +0.06(+0.16%) |
Jun 15, 2016 | 39.70 | 40.00 | 38.94 | 38.97 | 1,539,102 | -0.23(-0.60%) |
Jun 14, 2016 | 40.12 | 41.18 | 38.81 | 39.20 | 1,647,681 | -1.11(-2.76%) |
Jun 13, 2016 | 41.29 | 42.04 | 40.28 | 40.32 | 2,585,498 | -1.36(-3.25%) |
Jun 10, 2016 | 41.14 | 42.63 | 39.75 | 41.67 | 6,087,186 | +1.20(+2.97%) |
Jun 09, 2016 | 41.19 | 41.19 | 40.45 | 40.47 | 682,443 | -1.21(-2.91%) |
Jun 08, 2016 | 41.98 | 42.75 | 41.50 | 41.68 | 962,556 | +0.13(+0.30%) |
Jun 07, 2016 | 41.03 | 41.70 | 40.67 | 41.56 | 1,549,798 | +0.57(+1.38%) |
Jun 06, 2016 | 40.83 | 41.13 | 40.83 | 40.99 | 956,621 | +0.66(+1.63%) |
Jun 03, 2016 | 40.68 | 40.68 | 39.40 | 40.33 | 925,015 | -0.13(-0.33%) |
Jun 02, 2016 | 40.33 | 40.50 | 39.70 | 40.47 | 1,045,345 | -0.31(-0.75%) |