Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 64.81 | 208 | -0.19(-0.29%) | |||
Jun 29, 2017 | 65.00 | 65.00 | 64.74 | 65.00 | 3,698 | -1.18(-1.78%) |
Jun 28, 2017 | 66.07 | 66.71 | 65.68 | 66.18 | 1,180 | +1.12(+1.72%) |
Jun 27, 2017 | 65.74 | 66.05 | 65.06 | 65.06 | 1,015 | +0.07(+0.11%) |
Jun 26, 2017 | 65.02 | 66.07 | 64.97 | 64.99 | 9,412 | +0.99(+1.55%) |
Jun 23, 2017 | 63.73 | 64.75 | 63.50 | 64.00 | 17,571 | +0.37(+0.58%) |
Jun 22, 2017 | 63.94 | 64.26 | 63.57 | 63.63 | 5,769 | +0.26(+0.41%) |
Jun 21, 2017 | 62.11 | 64.08 | 61.96 | 63.37 | 14,285 | +0.83(+1.33%) |
Jun 20, 2017 | 62.80 | 62.80 | 61.69 | 62.54 | 8,986 | -0.76(-1.20%) |
Jun 19, 2017 | 63.32 | 63.46 | 62.74 | 63.30 | 15,839 | +0.31(+0.49%) |
Jun 16, 2017 | 62.52 | 63.97 | 62.44 | 62.99 | 5,621 | +0.00(+0.00%) |
Jun 15, 2017 | 61.43 | 63.01 | 61.43 | 62.99 | 1,324 | +0.89(+1.43%) |
Jun 14, 2017 | 63.54 | 63.54 | 61.80 | 62.10 | 1,584 | -1.14(-1.80%) |
Jun 13, 2017 | 63.41 | 63.90 | 62.99 | 63.24 | 1,519 | -0.96(-1.50%) |
Jun 12, 2017 | 63.41 | 64.39 | 63.41 | 64.20 | 1,561 | +1.70(+2.72%) |
Jun 09, 2017 | 62.70 | 62.90 | 62.12 | 62.50 | 1,782 | -0.20(-0.32%) |
Jun 08, 2017 | 63.35 | 63.38 | 62.70 | 62.70 | 2,203 | -1.47(-2.29%) |
Jun 07, 2017 | 63.84 | 64.20 | 63.80 | 64.17 | 1,142 | +0.23(+0.36%) |
Jun 06, 2017 | 62.80 | 64.40 | 62.80 | 63.94 | 1,471 | +0.71(+1.12%) |
Jun 05, 2017 | 65.00 | 65.00 | 62.75 | 63.23 | 14,479 | -1.46(-2.26%) |
Jun 02, 2017 | 63.85 | 64.69 | 63.76 | 64.69 | 3,640 | +1.34(+2.12%) |
Jun 01, 2017 | 63.20 | 64.32 | 63.20 | 63.35 | 6,327 | +0.14(+0.22%) |
May 31, 2017 | 63.50 | 63.84 | 63.00 | 63.21 | 7,849 | -0.29(-0.46%) |
May 30, 2017 | 63.50 | 63.55 | 63.50 | 63.50 | 3,522 | -0.15(-0.24%) |
May 26, 2017 | 63.11 | 64.00 | 63.05 | 63.65 | 2,451 | +0.00(+0.00%) |
May 25, 2017 | 63.05 | 64.34 | 62.96 | 63.65 | 2,957 | +0.65(+1.03%) |
May 24, 2017 | 62.71 | 63.22 | 62.71 | 63.00 | 2,842 | +0.45(+0.71%) |
May 23, 2017 | 62.20 | 62.55 | 62.09 | 62.55 | 1,697 | +0.00(+0.00%) |
May 22, 2017 | 62.56 | 63.27 | 62.54 | 62.55 | 1,474 | -0.07(-0.11%) |
May 19, 2017 | 62.07 | 62.62 | 62.07 | 62.62 | 634 | +0.72(+1.16%) |
May 18, 2017 | 61.55 | 61.91 | 61.54 | 61.90 | 5,350 | +0.89(+1.46%) |
May 17, 2017 | 61.68 | 61.68 | 61.01 | 61.01 | 2,339 | -0.68(-1.09%) |
May 16, 2017 | 62.11 | 62.11 | 61.69 | 61.69 | 360 | -1.09(-1.74%) |
May 15, 2017 | 63.00 | 63.35 | 62.78 | 62.78 | 1,881 | -0.13(-0.21%) |
May 12, 2017 | 63.20 | 63.20 | 62.91 | 62.91 | 738 | -0.49(-0.77%) |
May 11, 2017 | 63.01 | 63.40 | 62.99 | 63.40 | 1,461 | +0.19(+0.30%) |
May 10, 2017 | 63.89 | 63.89 | 62.88 | 63.21 | 3,454 | -1.14(-1.77%) |
May 09, 2017 | 64.03 | 64.35 | 64.03 | 64.35 | 538 | +0.12(+0.19%) |
May 08, 2017 | 66.10 | 66.10 | 63.79 | 64.23 | 925 | -1.93(-2.92%) |
May 05, 2017 | 65.65 | 66.40 | 65.11 | 66.16 | 8,104 | +1.39(+2.15%) |
May 04, 2017 | 63.74 | 64.77 | 63.74 | 64.77 | 1,038 | +0.50(+0.78%) |
May 03, 2017 | 65.96 | 65.96 | 63.75 | 64.27 | 3,585 | -2.68(-4.00%) |
May 02, 2017 | 66.95 | 66.95 | 66.95 | 66.95 | 285 | -0.61(-0.90%) |
May 01, 2017 | 67.19 | 67.56 | 67.09 | 67.56 | 2,581 | +0.31(+0.46%) |
Apr 28, 2017 | 66.81 | 67.33 | 66.81 | 67.25 | 1,710 | +0.15(+0.22%) |
Apr 27, 2017 | 66.44 | 67.10 | 66.33 | 67.10 | 7,444 | -0.35(-0.53%) |
Apr 26, 2017 | 66.96 | 67.45 | 66.90 | 67.45 | 3,529 | +0.70(+1.05%) |
Apr 25, 2017 | 66.50 | 67.41 | 66.50 | 66.75 | 5,377 | +0.25(+0.38%) |
Apr 24, 2017 | 68.38 | 68.38 | 66.45 | 66.50 | 6,433 | -1.14(-1.69%) |
Apr 21, 2017 | 69.19 | 69.85 | 67.64 | 67.64 | 2,728 | -2.08(-2.99%) |
Apr 20, 2017 | 69.72 | 69.72 | 69.72 | 69.72 | 240 | +0.19(+0.27%) |
Apr 19, 2017 | 69.12 | 70.00 | 69.12 | 69.53 | 1,969 | +0.35(+0.51%) |
Apr 18, 2017 | 68.20 | 69.46 | 68.20 | 69.18 | 1,944 | +0.73(+1.07%) |
Apr 17, 2017 | 68.30 | 68.45 | 68.20 | 68.45 | 1,067 | +0.25(+0.37%) |
Apr 13, 2017 | 68.27 | 68.31 | 68.20 | 68.20 | 2,101 | -0.45(-0.66%) |
Apr 12, 2017 | 68.95 | 68.95 | 68.45 | 68.65 | 1,647 | -0.35(-0.51%) |
Apr 11, 2017 | 69.05 | 69.05 | 68.87 | 69.00 | 1,188 | -0.16(-0.23%) |
Apr 10, 2017 | 69.56 | 69.56 | 69.16 | 69.16 | 642 | -0.40(-0.58%) |
Apr 07, 2017 | 69.75 | 69.82 | 69.40 | 69.56 | 1,903 | -0.75(-1.07%) |
Apr 06, 2017 | 70.28 | 70.57 | 70.20 | 70.31 | 1,533 | -0.26(-0.37%) |
Apr 05, 2017 | 70.66 | 71.07 | 70.57 | 70.57 | 425 | -0.17(-0.24%) |
Apr 04, 2017 | 70.57 | 70.74 | 70.00 | 70.74 | 894 | +0.89(+1.27%) |
Apr 03, 2017 | 69.68 | 70.82 | 69.67 | 69.85 | 1,204 | -0.51(-0.72%) |
Mar 31, 2017 | 70.35 | 70.40 | 70.35 | 70.36 | 4,543 | -0.32(-0.45%) |
Mar 30, 2017 | 70.00 | 70.68 | 69.94 | 70.68 | 1,114 | +1.96(+2.85%) |
Mar 29, 2017 | 68.69 | 68.74 | 68.69 | 68.72 | 729 | -0.08(-0.12%) |
Mar 28, 2017 | 68.85 | 68.85 | 68.48 | 68.80 | 1,173 | -0.07(-0.10%) |
Mar 27, 2017 | 68.06 | 68.87 | 68.06 | 68.87 | 1,217 | +0.43(+0.63%) |
Mar 24, 2017 | 68.36 | 68.45 | 68.36 | 68.44 | 895 | -0.34(-0.49%) |
Mar 23, 2017 | 68.30 | 69.25 | 67.85 | 68.78 | 27,528 | +0.93(+1.37%) |
Mar 22, 2017 | 67.98 | 67.98 | 67.73 | 67.85 | 1,288 | -0.07(-0.10%) |
Mar 21, 2017 | 68.32 | 68.32 | 67.91 | 67.92 | 2,869 | -0.33(-0.48%) |
Mar 20, 2017 | 68.26 | 68.44 | 68.25 | 68.25 | 1,819 | +0.00(+0.00%) |
Mar 17, 2017 | 68.60 | 68.60 | 68.25 | 68.25 | 9,605 | -0.38(-0.55%) |
Mar 16, 2017 | 68.96 | 69.32 | 68.45 | 68.63 | 2,771 | -0.42(-0.61%) |
Mar 15, 2017 | 69.55 | 69.55 | 69.05 | 69.05 | 2,106 | +0.05(+0.07%) |
Mar 14, 2017 | 68.50 | 69.43 | 68.50 | 69.00 | 2,304 | -0.30(-0.43%) |
Mar 13, 2017 | 68.75 | 69.30 | 68.75 | 69.30 | 2,345 | +0.58(+0.84%) |
Mar 10, 2017 | 68.68 | 69.10 | 68.00 | 68.72 | 15,401 | +0.54(+0.79%) |
Mar 09, 2017 | 67.87 | 68.47 | 67.83 | 68.18 | 4,755 | -0.35(-0.51%) |
Mar 08, 2017 | 68.41 | 68.70 | 68.37 | 68.53 | 4,995 | +0.00(+0.00%) |
Mar 07, 2017 | 68.25 | 68.74 | 68.00 | 68.53 | 9,366 | +0.11(+0.16%) |
Mar 06, 2017 | 68.63 | 68.75 | 68.09 | 68.42 | 5,223 | -0.20(-0.29%) |
Mar 03, 2017 | 68.92 | 69.30 | 68.62 | 68.62 | 9,405 | +0.38(+0.56%) |
Mar 02, 2017 | 68.78 | 68.85 | 67.84 | 68.24 | 3,761 | -0.54(-0.79%) |
Mar 01, 2017 | 68.93 | 68.98 | 68.40 | 68.78 | 1,683 | +1.86(+2.78%) |
Feb 28, 2017 | 66.97 | 67.24 | 66.91 | 66.92 | 1,726 | -0.45(-0.67%) |
Feb 27, 2017 | 68.00 | 68.12 | 67.37 | 67.37 | 1,688 | -0.63(-0.93%) |
Feb 24, 2017 | 68.24 | 68.24 | 67.75 | 68.00 | 1,669 | -0.21(-0.31%) |
Feb 23, 2017 | 68.44 | 68.46 | 67.87 | 68.21 | 2,839 | -0.01(-0.01%) |
Feb 22, 2017 | 68.51 | 69.00 | 68.22 | 68.22 | 2,633 | -0.47(-0.68%) |
Feb 21, 2017 | 67.17 | 69.00 | 67.17 | 68.69 | 2,297 | +1.55(+2.31%) |
Feb 17, 2017 | 67.14 | 67.14 | 67.14 | 0 | +1.09(+1.65%) | |
Feb 16, 2017 | 66.19 | 66.19 | 66.05 | 66.05 | 474 | -0.30(-0.45%) |
Feb 15, 2017 | 66.71 | 66.78 | 65.94 | 66.35 | 2,985 | -0.18(-0.27%) |
Feb 14, 2017 | 66.50 | 66.78 | 66.28 | 66.53 | 2,428 | +0.11(+0.17%) |
Feb 13, 2017 | 66.35 | 66.42 | 66.35 | 66.42 | 203 | +0.62(+0.94%) |
Feb 10, 2017 | 65.70 | 65.87 | 65.65 | 65.80 | 4,009 | +0.13(+0.20%) |
Feb 09, 2017 | 65.60 | 66.05 | 65.60 | 65.67 | 547 | +0.53(+0.81%) |
Feb 08, 2017 | 65.55 | 65.55 | 65.14 | 65.14 | 247 | -0.70(-1.06%) |
Feb 07, 2017 | 66.02 | 66.02 | 65.84 | 65.84 | 1,160 | -0.03(-0.05%) |
Feb 06, 2017 | 66.30 | 66.30 | 65.72 | 65.87 | 1,856 | +0.10(+0.15%) |
Feb 03, 2017 | 65.69 | 65.77 | 65.44 | 65.77 | 1,076 | -0.03(-0.05%) |
Feb 02, 2017 | 66.10 | 66.10 | 65.80 | 65.80 | 1,500 | -0.05(-0.08%) |
Feb 01, 2017 | 65.82 | 65.98 | 65.62 | 65.85 | 7,660 | +0.08(+0.12%) |
Jan 31, 2017 | 65.50 | 65.92 | 65.12 | 65.77 | 3,644 | +0.17(+0.26%) |
Jan 30, 2017 | 65.42 | 65.70 | 65.22 | 65.60 | 1,794 | -0.21(-0.32%) |
Jan 27, 2017 | 65.70 | 65.95 | 65.69 | 65.81 | 2,222 | +0.49(+0.75%) |
Jan 26, 2017 | 64.25 | 65.32 | 64.23 | 65.32 | 3,805 | +1.07(+1.67%) |
Jan 25, 2017 | 64.11 | 64.40 | 64.06 | 64.25 | 6,941 | +0.25(+0.39%) |
Jan 24, 2017 | 64.28 | 64.28 | 63.61 | 64.00 | 1,082 | -0.37(-0.57%) |
Jan 23, 2017 | 64.52 | 64.89 | 64.05 | 64.37 | 1,562 | +0.12(+0.19%) |
Jan 19, 2017 | 64.25 | 128 | -0.59(-0.91%) | |||
Jan 18, 2017 | 64.45 | 65.11 | 64.31 | 64.84 | 560 | +1.54(+2.43%) |
Jan 17, 2017 | 63.29 | 63.66 | 63.19 | 63.30 | 3,436 | +0.00(+0.00%) |
Jan 13, 2017 | 63.30 | 63.30 | 63.30 | 0 | -0.06(-0.09%) | |
Jan 12, 2017 | 63.62 | 63.62 | 63.34 | 63.36 | 2,598 | -0.50(-0.78%) |
Jan 11, 2017 | 63.11 | 63.91 | 63.11 | 63.86 | 1,220 | +0.07(+0.11%) |
Jan 10, 2017 | 64.81 | 64.81 | 63.79 | 63.79 | 1,179 | -1.89(-2.87%) |
Jan 06, 2017 | 65.68 | 287 | -1.07(-1.60%) | |||
Jan 05, 2017 | 66.00 | 66.75 | 66.00 | 66.75 | 745 | -0.39(-0.58%) |
Jan 04, 2017 | 66.09 | 67.59 | 66.09 | 67.14 | 4,986 | +1.80(+2.75%) |
Jan 03, 2017 | 65.38 | 66.11 | 64.60 | 65.34 | 17,446 | +0.52(+0.81%) |
Dec 30, 2016 | 64.82 | 64.82 | 64.82 | 0 | -0.78(-1.20%) | |
Dec 29, 2016 | 65.52 | 65.99 | 65.17 | 65.60 | 5,054 | -0.05(-0.08%) |
Dec 28, 2016 | 66.99 | 66.99 | 65.15 | 65.65 | 6,772 | -0.10(-0.15%) |
Dec 27, 2016 | 65.44 | 65.75 | 65.44 | 65.75 | 2,626 | +0.35(+0.54%) |
Dec 23, 2016 | 65.40 | 65.40 | 65.40 | 0 | -0.67(-1.01%) | |
Dec 21, 2016 | 66.07 | 192 | +0.83(+1.28%) | |||
Dec 20, 2016 | 65.24 | 65.24 | 65.24 | 65.24 | 348 | -0.15(-0.23%) |
Dec 19, 2016 | 65.40 | 65.40 | 65.13 | 65.39 | 2,291 | +0.47(+0.72%) |
Dec 16, 2016 | 65.57 | 65.57 | 64.92 | 64.92 | 3,947 | -0.41(-0.64%) |
Dec 15, 2016 | 65.22 | 65.33 | 65.17 | 65.33 | 1,110 | +0.10(+0.16%) |
Dec 14, 2016 | 64.45 | 65.23 | 64.45 | 65.23 | 1,168 | +1.43(+2.24%) |
Dec 13, 2016 | 63.09 | 63.94 | 63.09 | 63.80 | 1,866 | +0.87(+1.38%) |
Dec 12, 2016 | 63.01 | 64.59 | 61.34 | 62.93 | 17,501 | -0.29(-0.46%) |
Dec 09, 2016 | 63.84 | 63.84 | 63.19 | 63.22 | 543 | -1.19(-1.84%) |
Dec 08, 2016 | 64.40 | 64.79 | 64.40 | 64.41 | 1,594 | +0.16(+0.25%) |
Dec 07, 2016 | 63.50 | 64.80 | 63.50 | 64.25 | 2,124 | +2.24(+3.61%) |
Dec 06, 2016 | 62.64 | 62.64 | 62.00 | 62.01 | 1,145 | -0.19(-0.31%) |
Dec 05, 2016 | 62.20 | 62.20 | 62.20 | 62.20 | 318 | +0.32(+0.52%) |
Dec 02, 2016 | 61.88 | 61.88 | 61.88 | 61.88 | 399 | -0.11(-0.18%) |
Dec 01, 2016 | 62.25 | 62.29 | 61.50 | 61.99 | 1,361 | -0.07(-0.11%) |
Nov 30, 2016 | 62.83 | 62.83 | 62.06 | 62.06 | 941 | +0.03(+0.05%) |
Nov 29, 2016 | 61.83 | 62.13 | 61.83 | 62.03 | 605 | +0.64(+1.04%) |
Nov 28, 2016 | 61.84 | 61.84 | 61.39 | 61.39 | 506 | +0.44(+0.71%) |
Nov 23, 2016 | 60.95 | 90 | -0.61(-0.98%) | |||
Nov 22, 2016 | 62.05 | 62.05 | 61.50 | 61.56 | 2,018 | +0.51(+0.84%) |
Nov 21, 2016 | 61.23 | 61.25 | 60.95 | 61.05 | 12,679 | +0.43(+0.71%) |
Nov 18, 2016 | 59.64 | 61.00 | 59.64 | 60.62 | 3,537 | -0.41(-0.67%) |
Nov 17, 2016 | 60.70 | 61.03 | 60.70 | 61.03 | 747 | +0.48(+0.79%) |
Nov 16, 2016 | 59.57 | 60.55 | 59.57 | 60.55 | 749 | +0.79(+1.32%) |
Nov 15, 2016 | 59.72 | 59.80 | 59.72 | 59.76 | 2,104 | +0.06(+0.10%) |
Nov 14, 2016 | 59.00 | 59.70 | 59.00 | 59.70 | 2,569 | +0.75(+1.27%) |
Nov 11, 2016 | 58.95 | 58.95 | 58.95 | 58.95 | 145 | +1.22(+2.11%) |
Nov 10, 2016 | 58.37 | 58.40 | 57.73 | 57.73 | 6,117 | -0.19(-0.33%) |
Nov 09, 2016 | 58.63 | 58.63 | 57.73 | 57.92 | 407 | -1.20(-2.03%) |
Nov 08, 2016 | 59.08 | 59.15 | 59.08 | 59.12 | 479 | +0.80(+1.37%) |
Nov 07, 2016 | 58.41 | 58.41 | 58.32 | 58.32 | 495 | +0.60(+1.04%) |
Nov 04, 2016 | 58.01 | 58.01 | 57.41 | 57.72 | 2,478 | +1.40(+2.49%) |
Nov 03, 2016 | 57.26 | 57.26 | 56.32 | 56.32 | 1,320 | -0.44(-0.78%) |
Nov 02, 2016 | 56.76 | 56.76 | 56.76 | 56.76 | 337 | -0.24(-0.41%) |
Nov 01, 2016 | 56.53 | 57.00 | 56.53 | 57.00 | 603 | -0.27(-0.47%) |
Oct 31, 2016 | 57.50 | 57.50 | 57.27 | 57.27 | 1,231 | -0.65(-1.12%) |
Oct 28, 2016 | 57.92 | 57.92 | 57.92 | 57.92 | 211 | +0.94(+1.65%) |
Oct 27, 2016 | 57.55 | 58.08 | 56.95 | 56.98 | 1,444 | -0.34(-0.59%) |
Oct 26, 2016 | 56.79 | 57.65 | 56.79 | 57.32 | 1,853 | +0.68(+1.20%) |
Oct 25, 2016 | 57.00 | 57.09 | 56.64 | 56.64 | 1,155 | -0.42(-0.74%) |
Oct 24, 2016 | 57.45 | 57.52 | 57.06 | 57.06 | 1,171 | -1.24(-2.12%) |
Oct 21, 2016 | 57.00 | 58.51 | 57.00 | 58.30 | 3,005 | +1.30(+2.28%) |
Oct 20, 2016 | 56.99 | 57.00 | 56.99 | 57.00 | 508 | +0.80(+1.42%) |
Oct 19, 2016 | 55.80 | 56.49 | 55.69 | 56.20 | 3,496 | +0.25(+0.45%) |
Oct 18, 2016 | 56.83 | 56.83 | 55.95 | 55.95 | 471 | -0.03(-0.05%) |
Oct 17, 2016 | 55.82 | 55.98 | 55.80 | 55.98 | 3,323 | -0.09(-0.15%) |
Oct 14, 2016 | 56.06 | 56.06 | 56.06 | 56.06 | 319 | +0.12(+0.22%) |
Oct 13, 2016 | 55.39 | 56.04 | 55.39 | 55.94 | 6,227 | +0.09(+0.16%) |
Oct 12, 2016 | 57.49 | 57.49 | 55.85 | 55.85 | 513 | -0.20(-0.37%) |
Oct 11, 2016 | 56.25 | 56.27 | 55.82 | 56.05 | 8,896 | -0.20(-0.35%) |
Oct 10, 2016 | 56.37 | 56.53 | 56.25 | 56.25 | 2,004 | +0.08(+0.14%) |
Oct 07, 2016 | 55.92 | 56.17 | 55.92 | 56.17 | 663 | -0.83(-1.46%) |
Oct 06, 2016 | 57.11 | 57.20 | 56.97 | 57.00 | 2,880 | -0.09(-0.16%) |
Oct 05, 2016 | 56.05 | 57.38 | 56.05 | 57.09 | 11,263 | +0.90(+1.60%) |
Oct 04, 2016 | 56.21 | 56.89 | 56.05 | 56.19 | 2,316 | +0.59(+1.06%) |
Oct 03, 2016 | 55.27 | 55.66 | 55.27 | 55.60 | 4,080 | +0.22(+0.40%) |
Sep 30, 2016 | 55.44 | 55.44 | 54.85 | 55.38 | 1,004 | +0.19(+0.34%) |
Sep 29, 2016 | 54.58 | 56.11 | 54.58 | 55.19 | 2,805 | +0.54(+0.99%) |
Sep 28, 2016 | 52.38 | 54.65 | 52.38 | 54.65 | 13,554 | +2.38(+4.55%) |
Sep 27, 2016 | 52.11 | 52.98 | 52.11 | 52.27 | 4,922 | +0.60(+1.16%) |
Sep 26, 2016 | 52.07 | 52.70 | 51.39 | 51.67 | 5,837 | -0.07(-0.14%) |
Sep 23, 2016 | 51.02 | 51.74 | 50.89 | 51.74 | 3,961 | +1.19(+2.35%) |
Sep 22, 2016 | 51.13 | 51.13 | 50.55 | 50.55 | 821 | -0.08(-0.16%) |
Sep 21, 2016 | 50.11 | 50.63 | 49.92 | 50.63 | 5,908 | -0.27(-0.53%) |
Sep 20, 2016 | 51.00 | 51.00 | 50.37 | 50.90 | 2,975 | -1.58(-3.01%) |
Sep 19, 2016 | 52.87 | 52.87 | 52.48 | 52.48 | 531 | -0.24(-0.46%) |
Sep 16, 2016 | 52.74 | 52.74 | 52.11 | 52.72 | 3,207 | -0.06(-0.11%) |
Sep 15, 2016 | 52.65 | 52.93 | 52.65 | 52.78 | 1,779 | +0.19(+0.36%) |
Sep 14, 2016 | 52.40 | 53.03 | 52.40 | 52.59 | 7,435 | +0.19(+0.36%) |
Sep 13, 2016 | 52.31 | 52.41 | 52.23 | 52.40 | 2,517 | -0.74(-1.39%) |
Sep 12, 2016 | 52.33 | 53.35 | 52.33 | 53.14 | 3,977 | +0.75(+1.43%) |
Sep 09, 2016 | 53.18 | 53.18 | 52.39 | 52.39 | 7,106 | -1.30(-2.42%) |
Sep 08, 2016 | 52.88 | 53.70 | 52.87 | 53.69 | 21,749 | +0.81(+1.53%) |
Sep 07, 2016 | 52.02 | 52.99 | 52.02 | 52.88 | 1,734 | +0.83(+1.59%) |
Sep 06, 2016 | 52.37 | 52.37 | 51.61 | 52.05 | 6,784 | -0.52(-0.98%) |
Sep 02, 2016 | 52.56 | 52.56 | 52.56 | 0 | +0.25(+0.49%) | |
Sep 01, 2016 | 52.10 | 52.36 | 51.81 | 52.31 | 26,407 | +0.65(+1.26%) |
Aug 31, 2016 | 51.83 | 51.85 | 51.66 | 51.66 | 1,887 | -0.67(-1.28%) |
Aug 30, 2016 | 52.20 | 52.40 | 52.20 | 52.33 | 5,586 | -0.22(-0.42%) |
Aug 29, 2016 | 53.30 | 53.30 | 52.55 | 52.55 | 3,855 | -0.75(-1.41%) |
Aug 26, 2016 | 53.30 | 53.36 | 53.28 | 53.30 | 1,887 | -0.52(-0.97%) |
Aug 24, 2016 | 53.82 | 241 | -0.55(-1.01%) | |||
Aug 22, 2016 | 54.37 | 180 | +0.96(+1.80%) | |||
Aug 19, 2016 | 53.39 | 53.50 | 53.37 | 53.41 | 4,763 | -0.04(-0.07%) |
Aug 18, 2016 | 53.95 | 53.95 | 53.45 | 53.45 | 1,925 | -0.32(-0.60%) |
Aug 17, 2016 | 54.00 | 54.02 | 53.76 | 53.77 | 1,192 | -0.23(-0.43%) |
Aug 16, 2016 | 54.17 | 54.17 | 54.00 | 54.00 | 2,379 | -0.17(-0.31%) |
Aug 12, 2016 | 54.17 | 712 | -0.64(-1.17%) | |||
Aug 11, 2016 | 54.75 | 54.84 | 54.75 | 54.81 | 4,933 | +0.80(+1.48%) |
Aug 10, 2016 | 53.70 | 54.48 | 53.70 | 54.01 | 2,895 | +0.20(+0.37%) |
Aug 09, 2016 | 54.05 | 54.72 | 53.80 | 53.81 | 2,267 | -0.23(-0.43%) |
Aug 08, 2016 | 53.75 | 54.20 | 53.75 | 54.05 | 1,602 | -0.50(-0.93%) |
Aug 05, 2016 | 54.40 | 54.55 | 54.24 | 54.55 | 3,671 | -0.20(-0.37%) |
Aug 04, 2016 | 54.49 | 54.75 | 54.49 | 54.75 | 583 | +0.27(+0.50%) |
Aug 03, 2016 | 54.79 | 55.61 | 54.41 | 54.48 | 4,938 | -0.04(-0.07%) |
Aug 02, 2016 | 55.00 | 55.00 | 54.52 | 54.52 | 2,340 | -0.99(-1.78%) |
Aug 01, 2016 | 55.68 | 55.68 | 55.51 | 55.51 | 615 | +0.51(+0.93%) |
Jul 29, 2016 | 56.38 | 56.38 | 55.00 | 55.00 | 2,330 | -3.12(-5.37%) |
Jul 28, 2016 | 57.55 | 58.12 | 57.55 | 58.12 | 2,233 | +0.37(+0.64%) |
Jul 27, 2016 | 57.75 | 57.75 | 57.75 | 57.75 | 164 | -0.17(-0.29%) |
Jul 25, 2016 | 57.92 | 149 | -0.79(-1.35%) | |||
Jul 22, 2016 | 58.00 | 58.71 | 57.99 | 58.71 | 2,733 | +0.46(+0.79%) |
Jul 21, 2016 | 58.25 | 58.25 | 58.25 | 58.25 | 344 | +0.25(+0.43%) |
Jul 20, 2016 | 57.99 | 58.00 | 57.99 | 58.00 | 986 | -0.51(-0.87%) |
Jul 19, 2016 | 58.51 | 58.51 | 58.51 | 58.51 | 301 | -0.09(-0.15%) |
Jul 18, 2016 | 58.89 | 58.89 | 58.60 | 58.60 | 439 | -0.77(-1.30%) |
Jul 15, 2016 | 60.00 | 60.00 | 59.27 | 59.37 | 1,608 | -2.08(-3.39%) |
Jul 14, 2016 | 61.30 | 61.51 | 61.30 | 61.45 | 7,794 | +0.33(+0.54%) |
Jul 13, 2016 | 60.75 | 61.12 | 60.47 | 61.12 | 1,251 | -0.14(-0.23%) |
Jul 12, 2016 | 61.25 | 61.44 | 61.25 | 61.26 | 916 | +0.18(+0.30%) |
Jul 11, 2016 | 61.08 | 61.08 | 61.08 | 61.08 | 560 | +0.69(+1.14%) |
Jul 08, 2016 | 60.39 | 58.80 | 60.39 | 1,556 | +1.59(+2.71%) | |
Jul 07, 2016 | 58.98 | 59.08 | 58.80 | 58.80 | 1,506 | +0.20(+0.34%) |
Jul 06, 2016 | 58.60 | 1,636 | +0.57(+0.98%) | |||
Jul 05, 2016 | 57.90 | 58.28 | 57.76 | 58.03 | 2,086 | -0.55(-0.94%) |