Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 35.55 | 36.05 | 35.00 | 35.50 | 361,017 | -0.30(-0.84%) |
Jul 28, 2017 | 40.00 | 40.00 | 34.65 | 35.80 | 447,823 | -6.10(-14.56%) |
Jul 27, 2017 | 41.70 | 42.00 | 41.12 | 41.90 | 100,062 | +0.35(+0.84%) |
Jul 26, 2017 | 42.10 | 42.45 | 41.50 | 41.55 | 53,998 | -0.50(-1.19%) |
Jul 25, 2017 | 41.80 | 42.20 | 41.60 | 42.05 | 63,304 | +0.40(+0.96%) |
Jul 24, 2017 | 42.00 | 42.10 | 41.20 | 41.65 | 61,413 | -0.50(-1.19%) |
Jul 21, 2017 | 42.50 | 42.60 | 41.95 | 42.15 | 115,600 | -0.25(-0.59%) |
Jul 20, 2017 | 42.45 | 41.75 | 42.40 | 64,477 | +0.65(+1.56%) | |
Jul 19, 2017 | 41.80 | 42.60 | 41.75 | 41.75 | 65,985 | -0.05(-0.12%) |
Jul 18, 2017 | 41.95 | 41.95 | 41.35 | 41.80 | 104,053 | -0.25(-0.59%) |
Jul 17, 2017 | 42.20 | 42.20 | 41.55 | 42.05 | 61,973 | -0.25(-0.59%) |
Jul 14, 2017 | 42.20 | 42.45 | 41.90 | 42.30 | 41,313 | +0.00(+0.00%) |
Jul 13, 2017 | 42.60 | 42.60 | 41.80 | 42.30 | 57,022 | -0.30(-0.70%) |
Jul 12, 2017 | 42.50 | 43.35 | 42.45 | 42.60 | 44,698 | +0.40(+0.95%) |
Jul 11, 2017 | 42.25 | 42.35 | 41.38 | 42.20 | 68,800 | -0.05(-0.12%) |
Jul 10, 2017 | 42.55 | 42.55 | 42.10 | 42.25 | 100,185 | -0.40(-0.94%) |
Jul 07, 2017 | 42.30 | 42.70 | 42.00 | 42.65 | 80,523 | +0.55(+1.31%) |
Jul 06, 2017 | 42.55 | 42.75 | 42.10 | 42.10 | 80,575 | -0.70(-1.64%) |
Jul 05, 2017 | 43.25 | 43.25 | 42.65 | 42.80 | 55,159 | -0.50(-1.15%) |
Jul 03, 2017 | 43.30 | 43.70 | 42.55 | 43.30 | 52,939 | +0.10(+0.23%) |
Jun 30, 2017 | 42.75 | 43.65 | 42.45 | 43.20 | 137,409 | +0.45(+1.05%) |
Jun 29, 2017 | 42.85 | 42.90 | 42.50 | 42.75 | 84,988 | -0.10(-0.23%) |
Jun 28, 2017 | 42.75 | 43.27 | 42.75 | 42.85 | 52,040 | +0.30(+0.71%) |
Jun 27, 2017 | 42.75 | 42.75 | 42.45 | 42.55 | 87,104 | -0.15(-0.35%) |
Jun 26, 2017 | 43.15 | 43.35 | 42.60 | 42.70 | 55,654 | -0.40(-0.93%) |
Jun 23, 2017 | 42.70 | 43.35 | 42.65 | 43.10 | 196,282 | +0.30(+0.70%) |
Jun 22, 2017 | 42.20 | 43.15 | 42.20 | 42.80 | 68,785 | +0.60(+1.42%) |
Jun 21, 2017 | 42.35 | 42.54 | 41.95 | 42.20 | 138,534 | -0.10(-0.24%) |
Jun 20, 2017 | 42.70 | 42.70 | 42.05 | 42.30 | 95,367 | -0.35(-0.82%) |
Jun 19, 2017 | 42.40 | 43.10 | 42.10 | 42.65 | 76,117 | +0.30(+0.71%) |
Jun 16, 2017 | 42.50 | 42.50 | 41.90 | 42.35 | 214,225 | -0.50(-1.17%) |
Jun 15, 2017 | 42.90 | 43.50 | 42.75 | 42.85 | 68,287 | -0.45(-1.04%) |
Jun 14, 2017 | 43.40 | 43.45 | 43.05 | 43.30 | 52,124 | -0.05(-0.12%) |
Jun 13, 2017 | 43.25 | 43.62 | 43.00 | 43.35 | 53,318 | +0.15(+0.35%) |
Jun 12, 2017 | 44.00 | 44.85 | 43.00 | 43.20 | 113,428 | -0.80(-1.82%) |
Jun 09, 2017 | 43.80 | 44.25 | 43.35 | 44.00 | 122,523 | +0.30(+0.69%) |
Jun 08, 2017 | 42.65 | 43.75 | 42.40 | 43.70 | 92,362 | +1.00(+2.34%) |
Jun 07, 2017 | 42.40 | 42.80 | 42.30 | 42.70 | 93,341 | +0.30(+0.71%) |
Jun 06, 2017 | 42.75 | 42.75 | 42.05 | 42.40 | 139,922 | -0.50(-1.17%) |
Jun 05, 2017 | 43.90 | 43.95 | 42.90 | 42.90 | 160,902 | -1.10(-2.50%) |
Jun 02, 2017 | 43.25 | 44.25 | 43.05 | 44.00 | 164,704 | +0.95(+2.21%) |
Jun 01, 2017 | 41.70 | 43.10 | 41.60 | 43.05 | 160,711 | +1.50(+3.61%) |
May 31, 2017 | 41.65 | 41.75 | 41.25 | 41.55 | 77,467 | +0.00(+0.00%) |
May 30, 2017 | 41.75 | 41.75 | 41.20 | 41.55 | 89,420 | -0.30(-0.72%) |
May 26, 2017 | 41.30 | 41.90 | 41.00 | 41.85 | 79,417 | +0.45(+1.09%) |
May 25, 2017 | 41.40 | 41.45 | 41.00 | 41.40 | 95,243 | +0.15(+0.36%) |
May 24, 2017 | 41.15 | 41.55 | 40.90 | 41.25 | 77,686 | +0.10(+0.24%) |
May 23, 2017 | 41.15 | 41.16 | 40.80 | 41.15 | 168,769 | -0.05(-0.12%) |
May 22, 2017 | 40.70 | 41.45 | 40.70 | 41.20 | 110,301 | +0.50(+1.23%) |
May 19, 2017 | 41.65 | 41.70 | 40.50 | 40.70 | 153,050 | -0.90(-2.16%) |
May 18, 2017 | 42.35 | 42.50 | 41.30 | 41.60 | 220,052 | -0.70(-1.65%) |
May 17, 2017 | 42.75 | 42.75 | 42.15 | 42.30 | 114,423 | -0.80(-1.86%) |
May 16, 2017 | 43.40 | 43.52 | 42.55 | 43.10 | 161,818 | -0.20(-0.46%) |
May 15, 2017 | 43.20 | 43.75 | 42.85 | 43.30 | 139,406 | +0.10(+0.23%) |
May 12, 2017 | 43.70 | 43.84 | 42.75 | 43.20 | 165,299 | -0.60(-1.37%) |
May 11, 2017 | 44.15 | 44.78 | 43.50 | 43.80 | 241,573 | -0.60(-1.35%) |
May 10, 2017 | 44.20 | 44.60 | 43.90 | 44.40 | 102,753 | +0.10(+0.23%) |
May 09, 2017 | 44.55 | 44.75 | 44.15 | 44.30 | 145,792 | -0.35(-0.78%) |
May 08, 2017 | 44.40 | 44.70 | 44.20 | 44.65 | 91,834 | +0.15(+0.34%) |
May 05, 2017 | 45.00 | 45.00 | 44.15 | 44.50 | 94,823 | -0.30(-0.67%) |
May 04, 2017 | 45.25 | 45.35 | 44.55 | 44.80 | 129,326 | -0.30(-0.67%) |
May 03, 2017 | 45.55 | 45.75 | 44.65 | 45.10 | 202,266 | -0.65(-1.42%) |
May 02, 2017 | 46.30 | 46.50 | 45.30 | 45.75 | 178,963 | -0.70(-1.51%) |
May 01, 2017 | 46.50 | 46.85 | 44.75 | 46.45 | 382,260 | +1.95(+4.38%) |
Apr 28, 2017 | 44.60 | 44.95 | 44.40 | 44.50 | 152,271 | -0.10(-0.22%) |
Apr 27, 2017 | 45.10 | 45.20 | 44.40 | 44.60 | 132,135 | -0.45(-1.00%) |
Apr 26, 2017 | 43.80 | 45.35 | 43.30 | 45.05 | 134,185 | +1.30(+2.97%) |
Apr 25, 2017 | 43.85 | 44.20 | 43.70 | 43.75 | 137,883 | +0.20(+0.46%) |
Apr 24, 2017 | 43.40 | 43.75 | 43.30 | 43.55 | 105,776 | +0.50(+1.16%) |
Apr 21, 2017 | 42.90 | 43.20 | 42.65 | 43.05 | 89,996 | +0.05(+0.12%) |
Apr 20, 2017 | 42.60 | 43.35 | 42.45 | 43.00 | 88,035 | +0.40(+0.94%) |
Apr 19, 2017 | 42.65 | 42.88 | 42.27 | 42.60 | 110,253 | +0.15(+0.35%) |
Apr 18, 2017 | 42.15 | 42.73 | 41.90 | 42.45 | 99,581 | +0.15(+0.35%) |
Apr 17, 2017 | 42.10 | 42.55 | 41.50 | 42.30 | 90,400 | +0.35(+0.83%) |
Apr 13, 2017 | 42.00 | 42.30 | 41.35 | 41.95 | 113,376 | -0.15(-0.36%) |
Apr 12, 2017 | 42.40 | 42.50 | 41.80 | 42.10 | 99,802 | -0.35(-0.82%) |
Apr 11, 2017 | 42.05 | 42.55 | 42.05 | 42.45 | 66,767 | +0.20(+0.47%) |
Apr 10, 2017 | 41.85 | 42.77 | 41.85 | 42.25 | 85,746 | +0.35(+0.84%) |
Apr 07, 2017 | 42.25 | 42.50 | 41.42 | 41.90 | 121,261 | -0.45(-1.06%) |
Apr 06, 2017 | 41.80 | 42.35 | 41.55 | 42.35 | 103,364 | +0.50(+1.19%) |
Apr 05, 2017 | 41.65 | 42.20 | 41.40 | 41.85 | 169,107 | +0.30(+0.72%) |
Apr 04, 2017 | 41.55 | 41.75 | 41.10 | 41.55 | 149,472 | -0.15(-0.36%) |
Apr 03, 2017 | 42.05 | 42.20 | 41.15 | 41.70 | 110,046 | -0.40(-0.95%) |
Mar 31, 2017 | 41.90 | 42.35 | 41.45 | 42.10 | 126,020 | +0.35(+0.84%) |
Mar 30, 2017 | 41.70 | 42.00 | 41.55 | 41.75 | 98,208 | +0.05(+0.12%) |
Mar 29, 2017 | 42.00 | 42.10 | 41.60 | 41.70 | 82,614 | -0.35(-0.83%) |
Mar 28, 2017 | 41.85 | 42.35 | 41.50 | 42.05 | 105,586 | +0.05(+0.12%) |
Mar 27, 2017 | 41.30 | 42.27 | 41.20 | 42.00 | 159,779 | +0.45(+1.08%) |
Mar 24, 2017 | 40.65 | 41.95 | 40.65 | 41.55 | 238,025 | +1.80(+4.53%) |
Mar 23, 2017 | 39.65 | 40.35 | 39.40 | 39.75 | 140,806 | +0.10(+0.25%) |
Mar 22, 2017 | 40.85 | 40.85 | 39.15 | 39.65 | 177,836 | -1.10(-2.70%) |
Mar 21, 2017 | 40.75 | 41.27 | 40.15 | 40.75 | 171,244 | +0.05(+0.12%) |
Mar 20, 2017 | 41.90 | 41.90 | 40.55 | 40.70 | 104,887 | -1.15(-2.75%) |
Mar 17, 2017 | 41.70 | 42.25 | 41.25 | 41.85 | 174,996 | -0.15(-0.36%) |
Mar 16, 2017 | 41.65 | 42.40 | 41.65 | 42.00 | 121,493 | +0.25(+0.60%) |
Mar 15, 2017 | 41.05 | 41.95 | 41.05 | 41.75 | 167,683 | +0.85(+2.08%) |
Mar 14, 2017 | 41.35 | 41.85 | 40.85 | 40.90 | 103,738 | -0.65(-1.56%) |
Mar 13, 2017 | 41.50 | 42.05 | 41.45 | 41.55 | 118,474 | +0.00(+0.00%) |
Mar 10, 2017 | 41.15 | 41.65 | 40.89 | 41.55 | 123,043 | +0.60(+1.47%) |
Mar 09, 2017 | 41.05 | 41.75 | 40.30 | 40.95 | 154,472 | -0.20(-0.49%) |
Mar 08, 2017 | 41.15 | 41.70 | 40.90 | 41.15 | 135,280 | +0.20(+0.49%) |
Mar 07, 2017 | 41.20 | 42.20 | 40.50 | 40.95 | 132,136 | -0.45(-1.09%) |
Mar 06, 2017 | 41.85 | 42.15 | 41.30 | 41.40 | 156,623 | -0.75(-1.78%) |
Mar 03, 2017 | 43.30 | 43.35 | 41.67 | 42.15 | 133,471 | -1.10(-2.54%) |
Mar 02, 2017 | 43.30 | 43.90 | 42.90 | 43.25 | 124,747 | +0.10(+0.23%) |
Mar 01, 2017 | 44.00 | 44.10 | 42.75 | 43.15 | 218,194 | -0.30(-0.69%) |
Feb 28, 2017 | 45.85 | 45.90 | 43.30 | 43.45 | 193,670 | -2.50(-5.44%) |
Feb 27, 2017 | 44.20 | 45.95 | 43.95 | 45.95 | 234,979 | +1.65(+3.72%) |
Feb 24, 2017 | 40.95 | 44.65 | 40.95 | 44.30 | 326,472 | -0.80(-1.77%) |
Feb 23, 2017 | 43.85 | 45.75 | 43.65 | 45.10 | 222,387 | +1.45(+3.32%) |
Feb 22, 2017 | 43.20 | 43.90 | 42.85 | 43.65 | 216,605 | +0.30(+0.69%) |
Feb 21, 2017 | 42.10 | 43.55 | 42.05 | 43.35 | 307,438 | +0.75(+1.76%) |
Feb 17, 2017 | 42.60 | 42.60 | 42.60 | 0 | -4.00(-8.58%) | |
Feb 16, 2017 | 46.85 | 47.45 | 46.30 | 46.60 | 68,955 | -0.25(-0.53%) |
Feb 15, 2017 | 46.55 | 47.10 | 46.05 | 46.85 | 98,582 | +0.20(+0.43%) |
Feb 14, 2017 | 46.15 | 47.00 | 45.80 | 46.65 | 136,064 | +0.35(+0.76%) |
Feb 13, 2017 | 46.70 | 47.05 | 46.15 | 46.30 | 101,257 | -0.15(-0.32%) |
Feb 10, 2017 | 45.85 | 46.50 | 45.60 | 46.45 | 112,435 | +0.80(+1.75%) |
Feb 09, 2017 | 44.95 | 46.25 | 44.95 | 45.65 | 86,215 | +0.80(+1.78%) |
Feb 08, 2017 | 44.75 | 45.05 | 44.15 | 44.85 | 109,379 | +0.05(+0.11%) |
Feb 07, 2017 | 45.80 | 46.25 | 44.66 | 44.80 | 191,010 | -0.95(-2.08%) |
Feb 06, 2017 | 45.55 | 46.40 | 45.25 | 45.75 | 102,557 | +0.15(+0.33%) |
Feb 03, 2017 | 45.65 | 45.95 | 44.85 | 45.60 | 109,763 | +0.30(+0.66%) |
Feb 02, 2017 | 44.30 | 45.45 | 43.75 | 45.30 | 295,450 | +0.95(+2.14%) |
Feb 01, 2017 | 45.55 | 45.65 | 44.35 | 44.35 | 230,751 | -0.95(-2.10%) |
Jan 31, 2017 | 45.70 | 45.75 | 44.65 | 45.30 | 224,496 | -0.75(-1.63%) |
Jan 30, 2017 | 46.40 | 46.40 | 45.65 | 46.05 | 86,986 | -0.55(-1.18%) |
Jan 27, 2017 | 46.50 | 47.00 | 46.20 | 46.60 | 216,106 | -0.15(-0.32%) |
Jan 26, 2017 | 47.30 | 47.35 | 46.55 | 46.75 | 80,672 | -0.45(-0.95%) |
Jan 25, 2017 | 47.30 | 47.65 | 46.70 | 47.20 | 125,493 | +0.25(+0.53%) |
Jan 24, 2017 | 45.95 | 47.06 | 45.85 | 46.95 | 200,704 | +1.10(+2.40%) |
Jan 23, 2017 | 45.85 | 46.15 | 45.60 | 45.85 | 137,422 | -0.15(-0.33%) |
Jan 20, 2017 | 46.00 | 46.45 | 45.35 | 46.00 | 143,540 | +0.10(+0.22%) |
Jan 19, 2017 | 45.55 | 46.00 | 45.35 | 45.90 | 181,235 | +0.50(+1.10%) |
Jan 18, 2017 | 45.05 | 45.50 | 44.45 | 45.40 | 159,938 | +0.45(+1.00%) |
Jan 17, 2017 | 45.85 | 45.87 | 44.73 | 44.95 | 222,792 | -1.05(-2.28%) |
Jan 13, 2017 | 46.00 | 46.00 | 46.00 | 0 | +0.10(+0.22%) | |
Jan 12, 2017 | 45.65 | 45.95 | 45.20 | 45.90 | 140,552 | +0.05(+0.11%) |
Jan 11, 2017 | 46.10 | 46.20 | 45.70 | 45.85 | 144,084 | -0.05(-0.11%) |
Jan 10, 2017 | 46.05 | 46.70 | 45.15 | 45.90 | 387,176 | +0.05(+0.11%) |
Jan 09, 2017 | 45.80 | 46.45 | 45.10 | 45.85 | 298,829 | -0.15(-0.33%) |
Jan 06, 2017 | 45.90 | 46.70 | 45.75 | 46.00 | 369,292 | +0.25(+0.55%) |
Jan 05, 2017 | 46.90 | 47.23 | 45.50 | 45.75 | 521,372 | -1.10(-2.35%) |
Jan 04, 2017 | 46.40 | 47.25 | 46.40 | 46.85 | 310,145 | +0.75(+1.63%) |
Jan 03, 2017 | 49.00 | 49.25 | 45.45 | 46.10 | 505,947 | -4.55(-8.98%) |
Dec 30, 2016 | 50.65 | 50.65 | 50.65 | 0 | +0.05(+0.10%) | |
Dec 29, 2016 | 50.50 | 51.70 | 50.10 | 50.60 | 159,982 | +0.25(+0.50%) |
Dec 28, 2016 | 51.75 | 51.80 | 50.25 | 50.35 | 116,148 | -1.45(-2.80%) |
Dec 27, 2016 | 52.55 | 52.60 | 51.40 | 51.80 | 108,921 | -0.20(-0.38%) |
Dec 23, 2016 | 52.00 | 52.00 | 52.00 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 52.95 | 52.95 | 51.55 | 52.00 | 103,314 | -0.85(-1.61%) |
Dec 21, 2016 | 53.25 | 53.77 | 52.40 | 52.85 | 106,178 | -0.65(-1.21%) |
Dec 20, 2016 | 52.50 | 54.15 | 52.50 | 53.50 | 110,198 | +1.30(+2.49%) |
Dec 19, 2016 | 52.75 | 53.20 | 51.80 | 52.20 | 161,529 | -0.70(-1.32%) |
Dec 16, 2016 | 52.70 | 53.25 | 52.70 | 52.90 | 457,120 | +0.45(+0.86%) |
Dec 15, 2016 | 52.65 | 53.10 | 52.10 | 52.45 | 142,400 | -0.20(-0.38%) |
Dec 14, 2016 | 53.70 | 53.70 | 52.55 | 52.65 | 85,532 | -1.10(-2.05%) |
Dec 13, 2016 | 55.30 | 55.30 | 53.58 | 53.75 | 247,568 | -1.25(-2.27%) |
Dec 12, 2016 | 54.90 | 55.55 | 54.65 | 55.00 | 177,139 | +0.30(+0.55%) |
Dec 09, 2016 | 54.70 | 54.90 | 54.05 | 54.70 | 107,333 | +0.10(+0.18%) |
Dec 08, 2016 | 53.55 | 54.68 | 52.78 | 54.60 | 131,679 | +1.35(+2.54%) |
Dec 07, 2016 | 51.80 | 53.25 | 51.80 | 53.25 | 76,448 | +1.25(+2.40%) |
Dec 06, 2016 | 51.20 | 52.05 | 50.90 | 52.00 | 101,501 | +1.05(+2.06%) |
Dec 05, 2016 | 50.60 | 51.25 | 50.40 | 50.95 | 133,506 | +0.35(+0.69%) |
Dec 02, 2016 | 51.40 | 51.40 | 50.50 | 50.60 | 206,679 | -0.85(-1.65%) |
Dec 01, 2016 | 52.65 | 52.95 | 51.40 | 51.45 | 242,443 | -1.30(-2.46%) |
Nov 30, 2016 | 52.50 | 52.90 | 52.05 | 52.75 | 144,208 | +0.50(+0.96%) |
Nov 29, 2016 | 52.70 | 53.05 | 52.05 | 52.25 | 96,085 | -0.30(-0.57%) |
Nov 28, 2016 | 51.85 | 52.95 | 50.90 | 52.55 | 96,751 | +0.80(+1.55%) |
Nov 25, 2016 | 52.10 | 52.10 | 51.50 | 51.75 | 28,320 | -0.30(-0.58%) |
Nov 23, 2016 | 52.05 | 52.05 | 52.05 | 0 | +0.20(+0.39%) | |
Nov 22, 2016 | 50.90 | 51.90 | 50.90 | 51.85 | 91,942 | +0.85(+1.67%) |
Nov 21, 2016 | 50.60 | 51.40 | 50.19 | 51.00 | 175,780 | +0.35(+0.69%) |
Nov 18, 2016 | 50.70 | 50.83 | 50.35 | 50.65 | 142,592 | -0.05(-0.10%) |
Nov 17, 2016 | 49.60 | 50.90 | 49.45 | 50.70 | 317,495 | +1.25(+2.53%) |
Nov 16, 2016 | 49.65 | 49.77 | 48.65 | 49.45 | 269,800 | -0.25(-0.50%) |
Nov 15, 2016 | 50.20 | 50.20 | 48.95 | 49.70 | 272,785 | -0.35(-0.70%) |
Nov 14, 2016 | 50.65 | 51.70 | 49.75 | 50.05 | 252,003 | -0.55(-1.09%) |
Nov 11, 2016 | 49.75 | 50.95 | 49.55 | 50.60 | 216,992 | +0.95(+1.91%) |
Nov 10, 2016 | 50.50 | 50.65 | 49.85 | 49.65 | 180,660 | -0.35(-0.70%) |
Nov 09, 2016 | 48.75 | 50.40 | 47.90 | 50.00 | 124,760 | +0.65(+1.32%) |
Nov 08, 2016 | 49.45 | 49.92 | 49.00 | 49.35 | 91,082 | -0.20(-0.40%) |
Nov 07, 2016 | 50.15 | 50.62 | 49.00 | 49.55 | 159,820 | +0.40(+0.81%) |
Nov 04, 2016 | 48.90 | 49.60 | 48.60 | 49.15 | 219,992 | +0.25(+0.51%) |
Nov 03, 2016 | 47.55 | 49.90 | 47.55 | 48.90 | 193,933 | +1.45(+3.06%) |
Nov 02, 2016 | 41.20 | 49.45 | 41.20 | 47.45 | 895,593 | -7.40(-13.49%) |
Nov 01, 2016 | 56.00 | 56.05 | 54.75 | 54.85 | 113,550 | -1.20(-2.14%) |
Oct 31, 2016 | 56.30 | 56.85 | 55.65 | 56.05 | 132,081 | -0.30(-0.53%) |
Oct 28, 2016 | 55.60 | 57.05 | 55.05 | 56.35 | 114,740 | +0.85(+1.53%) |
Oct 27, 2016 | 56.40 | 56.40 | 55.10 | 55.50 | 99,426 | -0.65(-1.16%) |
Oct 26, 2016 | 56.85 | 57.60 | 56.00 | 56.15 | 74,228 | -0.90(-1.58%) |
Oct 25, 2016 | 57.15 | 57.25 | 56.55 | 57.05 | 79,911 | -0.10(-0.17%) |
Oct 24, 2016 | 57.10 | 57.70 | 56.45 | 57.15 | 87,574 | +0.50(+0.88%) |
Oct 21, 2016 | 56.05 | 56.80 | 55.53 | 56.65 | 87,677 | +0.40(+0.71%) |
Oct 20, 2016 | 55.05 | 56.65 | 55.05 | 56.25 | 85,677 | +0.15(+0.27%) |
Oct 19, 2016 | 55.75 | 56.45 | 55.65 | 56.10 | 108,587 | +0.30(+0.54%) |
Oct 18, 2016 | 56.10 | 56.27 | 55.55 | 55.80 | 151,960 | +0.30(+0.54%) |
Oct 17, 2016 | 55.75 | 56.10 | 55.40 | 55.50 | 142,803 | -0.13(-0.23%) |
Oct 14, 2016 | 56.19 | 56.47 | 55.30 | 55.63 | 134,913 | -0.32(-0.57%) |
Oct 13, 2016 | 56.54 | 57.80 | 55.83 | 55.95 | 152,400 | -0.94(-1.65%) |
Oct 12, 2016 | 57.04 | 57.35 | 56.76 | 56.89 | 117,719 | +0.02(+0.04%) |
Oct 11, 2016 | 58.05 | 58.08 | 56.65 | 56.87 | 149,167 | -1.32(-2.27%) |
Oct 10, 2016 | 58.11 | 59.04 | 58.11 | 58.19 | 127,653 | +0.19(+0.33%) |
Oct 07, 2016 | 58.54 | 58.54 | 57.80 | 58.00 | 121,460 | -0.73(-1.24%) |
Oct 06, 2016 | 58.42 | 58.82 | 55.56 | 58.73 | 80,998 | +0.02(+0.03%) |
Oct 05, 2016 | 59.55 | 59.55 | 58.40 | 58.71 | 131,664 | -0.46(-0.78%) |
Oct 04, 2016 | 59.39 | 60.64 | 59.08 | 59.17 | 96,685 | +0.05(+0.08%) |
Oct 03, 2016 | 59.78 | 59.91 | 58.94 | 59.12 | 136,273 | -0.64(-1.07%) |
Sep 30, 2016 | 58.64 | 60.12 | 58.56 | 59.76 | 267,029 | +1.19(+2.03%) |
Sep 29, 2016 | 59.03 | 60.35 | 58.37 | 58.57 | 81,801 | -0.41(-0.70%) |
Sep 28, 2016 | 58.83 | 59.06 | 58.21 | 58.98 | 111,383 | +0.07(+0.12%) |
Sep 27, 2016 | 59.20 | 59.53 | 58.53 | 58.91 | 153,273 | -0.29(-0.49%) |
Sep 26, 2016 | 60.34 | 60.34 | 59.07 | 59.20 | 123,785 | -1.09(-1.81%) |
Sep 23, 2016 | 61.42 | 62.28 | 60.19 | 60.29 | 178,041 | -1.43(-2.32%) |
Sep 22, 2016 | 61.40 | 62.17 | 61.05 | 61.72 | 199,665 | +0.55(+0.90%) |
Sep 21, 2016 | 60.32 | 61.31 | 60.22 | 61.17 | 209,281 | +1.19(+1.98%) |
Sep 20, 2016 | 60.43 | 61.17 | 59.95 | 59.98 | 97,978 | -0.24(-0.40%) |
Sep 19, 2016 | 60.43 | 61.12 | 59.98 | 60.22 | 51,857 | +0.06(+0.10%) |
Sep 16, 2016 | 60.79 | 61.13 | 59.62 | 60.16 | 202,351 | -0.57(-0.94%) |
Sep 15, 2016 | 59.99 | 60.82 | 59.74 | 60.73 | 98,700 | +0.76(+1.27%) |
Sep 14, 2016 | 60.86 | 61.04 | 59.87 | 59.97 | 116,231 | -0.93(-1.53%) |
Sep 13, 2016 | 61.43 | 61.47 | 60.47 | 60.90 | 111,628 | -1.26(-2.03%) |
Sep 12, 2016 | 61.38 | 62.62 | 61.31 | 62.16 | 106,471 | +0.73(+1.19%) |
Sep 09, 2016 | 62.46 | 63.15 | 61.37 | 61.43 | 96,448 | -1.47(-2.34%) |
Sep 08, 2016 | 63.77 | 64.00 | 62.78 | 62.90 | 135,564 | -0.75(-1.18%) |
Sep 07, 2016 | 63.34 | 63.83 | 63.28 | 63.65 | 114,003 | +0.14(+0.22%) |
Sep 06, 2016 | 63.54 | 63.86 | 62.90 | 63.51 | 106,287 | -0.15(-0.24%) |
Sep 02, 2016 | 63.57 | 63.66 | 63.66 | 63.66 | 124,500 | +0.34(+0.54%) |
Sep 01, 2016 | 63.23 | 63.32 | 62.19 | 63.32 | 103,395 | +0.46(+0.73%) |
Aug 31, 2016 | 63.27 | 63.61 | 62.61 | 62.86 | 92,666 | -0.72(-1.13%) |
Aug 30, 2016 | 63.49 | 63.68 | 63.00 | 63.58 | 83,806 | -0.02(-0.03%) |
Aug 29, 2016 | 62.85 | 63.68 | 62.69 | 63.60 | 57,754 | +0.60(+0.95%) |
Aug 26, 2016 | 63.33 | 63.74 | 62.68 | 63.00 | 120,552 | -0.58(-0.91%) |
Aug 25, 2016 | 63.00 | 63.64 | 62.70 | 63.58 | 107,039 | +0.40(+0.63%) |
Aug 24, 2016 | 63.10 | 63.40 | 62.46 | 63.18 | 171,287 | -0.08(-0.13%) |
Aug 23, 2016 | 61.79 | 63.29 | 61.60 | 63.26 | 199,287 | +1.26(+2.03%) |
Aug 22, 2016 | 61.65 | 62.12 | 61.15 | 62.00 | 161,693 | -0.23(-0.37%) |
Aug 19, 2016 | 61.85 | 62.54 | 60.87 | 62.23 | 73,072 | +0.43(+0.70%) |
Aug 18, 2016 | 57.23 | 62.76 | 57.23 | 61.80 | 167,917 | -0.14(-0.23%) |
Aug 17, 2016 | 61.61 | 62.52 | 61.07 | 61.94 | 127,058 | +0.50(+0.81%) |
Aug 16, 2016 | 61.17 | 62.19 | 61.17 | 61.44 | 106,659 | +0.20(+0.33%) |
Aug 15, 2016 | 60.98 | 61.36 | 60.46 | 61.24 | 97,683 | +0.19(+0.31%) |
Aug 12, 2016 | 61.49 | 61.65 | 60.90 | 61.05 | 93,252 | -0.46(-0.75%) |
Aug 11, 2016 | 60.85 | 61.99 | 60.39 | 61.51 | 89,183 | +0.68(+1.12%) |
Aug 10, 2016 | 60.46 | 61.11 | 60.33 | 60.83 | 36,674 | -0.21(-0.34%) |
Aug 09, 2016 | 60.21 | 61.15 | 59.64 | 61.04 | 65,031 | +0.33(+0.54%) |
Aug 08, 2016 | 60.51 | 60.84 | 60.01 | 60.71 | 71,182 | -0.17(-0.28%) |
Aug 05, 2016 | 59.63 | 60.93 | 59.03 | 60.88 | 119,273 | +1.86(+3.15%) |
Aug 04, 2016 | 60.19 | 60.73 | 58.90 | 59.02 | 190,397 | -1.42(-2.35%) |
Aug 03, 2016 | 60.63 | 60.80 | 59.61 | 60.44 | 109,067 | -0.26(-0.43%) |
Aug 02, 2016 | 61.56 | 61.81 | 60.63 | 60.70 | 82,078 | -1.00(-1.62%) |