Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 50.22 | 50.28 | 49.48 | 50.05 | 358,482 | +0.00(+0.00%) |
Jul 28, 2017 | 49.26 | 50.16 | 49.21 | 50.05 | 399,635 | +0.52(+1.05%) |
Jul 27, 2017 | 50.66 | 51.06 | 49.22 | 49.53 | 836,778 | -1.08(-2.13%) |
Jul 26, 2017 | 50.84 | 51.23 | 50.08 | 50.61 | 487,478 | -0.05(-0.10%) |
Jul 25, 2017 | 50.11 | 50.96 | 49.99 | 50.66 | 469,216 | +0.57(+1.14%) |
Jul 24, 2017 | 50.65 | 50.65 | 49.84 | 50.09 | 476,006 | -0.63(-1.24%) |
Jul 21, 2017 | 51.27 | 51.27 | 50.25 | 50.72 | 344,665 | -0.63(-1.23%) |
Jul 20, 2017 | 51.46 | 51.75 | 51.01 | 51.35 | 374,468 | -0.02(-0.04%) |
Jul 19, 2017 | 51.23 | 51.81 | 51.05 | 51.37 | 362,498 | +0.22(+0.43%) |
Jul 18, 2017 | 50.80 | 52.16 | 50.33 | 51.15 | 817,145 | +0.13(+0.25%) |
Jul 17, 2017 | 51.70 | 51.97 | 50.89 | 51.02 | 632,705 | -0.58(-1.12%) |
Jul 14, 2017 | 51.80 | 52.60 | 51.52 | 51.60 | 672,837 | -0.16(-0.31%) |
Jul 13, 2017 | 50.80 | 51.87 | 50.57 | 51.76 | 1,099,591 | +0.97(+1.91%) |
Jul 12, 2017 | 51.08 | 51.56 | 50.31 | 50.79 | 567,808 | +0.15(+0.30%) |
Jul 11, 2017 | 50.02 | 50.66 | 49.44 | 50.64 | 681,265 | +0.60(+1.20%) |
Jul 10, 2017 | 48.74 | 50.23 | 48.63 | 50.04 | 996,131 | +1.43(+2.94%) |
Jul 07, 2017 | 48.84 | 49.38 | 48.45 | 48.61 | 407,354 | -0.04(-0.08%) |
Jul 06, 2017 | 48.93 | 48.04 | 48.65 | 760,296 | -0.17(-0.35%) | |
Jul 05, 2017 | 48.05 | 50.74 | 47.85 | 48.82 | 3,643,178 | +0.86(+1.79%) |
Jul 03, 2017 | 48.91 | 48.95 | 47.34 | 47.96 | 598,288 | -0.59(-1.22%) |
Jun 30, 2017 | 49.42 | 49.83 | 48.53 | 48.55 | 622,663 | -0.65(-1.32%) |
Jun 29, 2017 | 49.99 | 50.54 | 48.46 | 49.20 | 851,304 | -0.83(-1.66%) |
Jun 28, 2017 | 49.07 | 50.28 | 48.91 | 50.03 | 655,705 | +1.48(+3.05%) |
Jun 27, 2017 | 49.60 | 50.27 | 48.53 | 48.55 | 792,437 | -1.16(-2.33%) |
Jun 26, 2017 | 49.54 | 49.82 | 48.53 | 49.71 | 743,592 | +0.49(+1.00%) |
Jun 23, 2017 | 49.85 | 49.12 | 49.22 | 523,491 | -0.07(-0.14%) | |
Jun 22, 2017 | 48.86 | 49.60 | 48.86 | 49.29 | 639,700 | +0.49(+1.00%) |
Jun 21, 2017 | 49.00 | 49.69 | 48.66 | 48.80 | 586,155 | -0.18(-0.37%) |
Jun 20, 2017 | 49.44 | 49.48 | 48.59 | 48.98 | 629,958 | -0.49(-0.99%) |
Jun 19, 2017 | 49.25 | 50.24 | 49.01 | 49.47 | 745,391 | +0.65(+1.33%) |
Jun 16, 2017 | 48.85 | 49.64 | 48.13 | 48.82 | 1,218,555 | -0.10(-0.20%) |
Jun 15, 2017 | 48.20 | 49.38 | 48.15 | 48.92 | 1,042,921 | -0.55(-1.11%) |
Jun 14, 2017 | 51.00 | 51.49 | 49.41 | 49.47 | 1,446,323 | -1.50(-2.94%) |
Jun 13, 2017 | 51.16 | 51.65 | 50.33 | 50.97 | 1,596,332 | +0.19(+0.37%) |
Jun 12, 2017 | 50.89 | 51.73 | 50.04 | 50.78 | 1,637,463 | -0.95(-1.84%) |
Jun 09, 2017 | 54.20 | 54.54 | 50.91 | 51.73 | 1,763,985 | -2.63(-4.84%) |
Jun 08, 2017 | 53.64 | 54.50 | 51.50 | 54.36 | 3,719,692 | +0.76(+1.42%) |
Jun 07, 2017 | 56.60 | 56.62 | 52.95 | 53.60 | 8,424,678 | -6.12(-10.25%) |
Jun 06, 2017 | 59.58 | 60.60 | 58.09 | 59.72 | 2,205,277 | +0.77(+1.31%) |
Jun 05, 2017 | 59.59 | 59.69 | 58.28 | 58.95 | 1,115,321 | -0.27(-0.46%) |
Jun 02, 2017 | 58.83 | 59.90 | 58.12 | 59.22 | 797,481 | +0.73(+1.25%) |
Jun 01, 2017 | 58.72 | 60.09 | 55.59 | 58.49 | 3,060,074 | -0.05(-0.09%) |
May 31, 2017 | 61.23 | 57.75 | 58.54 | 1,638,233 | -1.72(-2.85%) | |
May 30, 2017 | 61.59 | 61.91 | 59.70 | 60.26 | 3,007,219 | -4.79(-7.36%) |
May 26, 2017 | 64.85 | 65.12 | 63.45 | 65.05 | 569,740 | +0.12(+0.18%) |
May 25, 2017 | 64.52 | 65.39 | 63.86 | 64.93 | 719,782 | +0.58(+0.90%) |
May 24, 2017 | 63.35 | 64.85 | 62.65 | 64.35 | 621,725 | +1.21(+1.92%) |
May 23, 2017 | 64.37 | 64.40 | 62.23 | 63.14 | 609,040 | -0.91(-1.42%) |
May 22, 2017 | 63.40 | 64.59 | 63.26 | 64.05 | 580,446 | +1.02(+1.62%) |
May 19, 2017 | 61.19 | 63.08 | 61.09 | 63.03 | 679,979 | +1.94(+3.18%) |
May 18, 2017 | 60.00 | 61.42 | 59.54 | 61.09 | 548,540 | +1.08(+1.80%) |
May 17, 2017 | 62.18 | 62.80 | 59.96 | 60.01 | 933,832 | -3.58(-5.63%) |
May 16, 2017 | 61.51 | 63.75 | 61.00 | 63.59 | 935,971 | +1.97(+3.20%) |
May 15, 2017 | 60.00 | 61.97 | 59.55 | 61.62 | 766,524 | +1.70(+2.84%) |
May 12, 2017 | 59.55 | 59.95 | 59.04 | 59.92 | 304,929 | +0.19(+0.32%) |
May 11, 2017 | 59.44 | 60.11 | 58.16 | 59.73 | 462,675 | +0.17(+0.29%) |
May 10, 2017 | 57.72 | 60.05 | 57.40 | 59.56 | 650,550 | +1.58(+2.73%) |
May 09, 2017 | 57.51 | 58.15 | 57.03 | 57.98 | 359,354 | +0.55(+0.96%) |
May 08, 2017 | 58.25 | 58.28 | 57.14 | 57.43 | 404,200 | -0.81(-1.39%) |
May 05, 2017 | 57.26 | 58.25 | 56.60 | 58.24 | 437,119 | +1.18(+2.07%) |
May 04, 2017 | 56.97 | 57.49 | 56.36 | 57.06 | 259,891 | +0.20(+0.35%) |
May 03, 2017 | 57.18 | 57.18 | 55.82 | 56.86 | 438,033 | -0.59(-1.03%) |
May 02, 2017 | 57.50 | 57.89 | 56.84 | 57.45 | 602,053 | +0.00(+0.00%) |
May 01, 2017 | 56.20 | 57.51 | 55.78 | 57.45 | 439,942 | +1.23(+2.19%) |
Apr 28, 2017 | 57.00 | 57.52 | 56.17 | 56.22 | 597,261 | -0.73(-1.28%) |
Apr 27, 2017 | 56.00 | 57.36 | 55.58 | 56.95 | 797,217 | +1.51(+2.72%) |
Apr 26, 2017 | 55.89 | 56.04 | 54.62 | 55.44 | 748,450 | -0.40(-0.72%) |
Apr 25, 2017 | 54.87 | 56.21 | 54.72 | 55.84 | 720,159 | +0.99(+1.80%) |
Apr 24, 2017 | 53.90 | 54.91 | 53.67 | 54.85 | 734,520 | +1.50(+2.81%) |
Apr 21, 2017 | 52.78 | 53.54 | 52.19 | 53.35 | 542,190 | +0.55(+1.04%) |
Apr 20, 2017 | 52.35 | 53.28 | 51.93 | 52.80 | 598,035 | +0.78(+1.50%) |
Apr 19, 2017 | 50.84 | 52.29 | 50.84 | 52.02 | 818,015 | +1.65(+3.28%) |
Apr 18, 2017 | 50.07 | 50.42 | 49.49 | 50.37 | 735,284 | -0.08(-0.16%) |
Apr 17, 2017 | 50.77 | 51.12 | 49.98 | 50.45 | 590,541 | -0.26(-0.51%) |
Apr 13, 2017 | 51.37 | 51.89 | 50.46 | 50.71 | 803,411 | -0.93(-1.80%) |
Apr 12, 2017 | 52.88 | 52.97 | 51.38 | 51.64 | 784,393 | -1.41(-2.66%) |
Apr 11, 2017 | 53.57 | 53.87 | 52.85 | 53.05 | 660,986 | -0.81(-1.50%) |
Apr 10, 2017 | 54.57 | 54.75 | 53.40 | 53.86 | 887,767 | -0.67(-1.23%) |
Apr 07, 2017 | 54.99 | 55.68 | 54.42 | 54.53 | 445,722 | -0.37(-0.67%) |
Apr 06, 2017 | 54.50 | 55.52 | 54.20 | 54.90 | 600,647 | +0.17(+0.31%) |
Apr 05, 2017 | 54.24 | 56.74 | 54.24 | 54.73 | 1,055,517 | +0.52(+0.96%) |
Apr 04, 2017 | 54.69 | 55.39 | 54.17 | 54.21 | 468,098 | -0.93(-1.69%) |
Apr 03, 2017 | 54.75 | 55.32 | 54.50 | 55.14 | 581,843 | +0.43(+0.79%) |
Mar 31, 2017 | 55.28 | 55.64 | 54.11 | 54.71 | 1,074,305 | -0.83(-1.49%) |
Mar 30, 2017 | 55.23 | 56.02 | 55.07 | 55.54 | 657,997 | +0.14(+0.25%) |
Mar 29, 2017 | 56.01 | 56.27 | 55.07 | 55.40 | 423,761 | -0.40(-0.72%) |
Mar 28, 2017 | 56.23 | 56.76 | 55.11 | 55.80 | 475,902 | -0.26(-0.46%) |
Mar 27, 2017 | 54.24 | 56.12 | 53.90 | 56.06 | 628,456 | +1.37(+2.51%) |
Mar 24, 2017 | 54.79 | 55.64 | 54.26 | 54.69 | 531,865 | +0.30(+0.55%) |
Mar 23, 2017 | 54.34 | 55.05 | 54.10 | 54.39 | 538,004 | -0.19(-0.35%) |
Mar 22, 2017 | 55.03 | 56.02 | 53.98 | 54.58 | 763,223 | -0.55(-1.00%) |
Mar 21, 2017 | 57.73 | 58.37 | 54.95 | 55.13 | 1,079,548 | -2.51(-4.35%) |
Mar 20, 2017 | 56.68 | 58.16 | 56.40 | 57.64 | 1,044,534 | +1.30(+2.31%) |
Mar 17, 2017 | 55.96 | 56.92 | 55.75 | 56.34 | 825,443 | +0.36(+0.64%) |
Mar 16, 2017 | 55.85 | 56.91 | 55.66 | 55.98 | 907,628 | +0.27(+0.48%) |
Mar 15, 2017 | 56.45 | 57.48 | 55.54 | 55.71 | 1,046,340 | -0.24(-0.43%) |
Mar 14, 2017 | 56.47 | 56.82 | 55.78 | 55.95 | 798,460 | -0.72(-1.27%) |
Mar 13, 2017 | 53.75 | 56.87 | 53.75 | 56.67 | 2,435,197 | +3.87(+7.33%) |
Mar 10, 2017 | 53.23 | 53.76 | 52.59 | 52.80 | 921,015 | -0.23(-0.43%) |
Mar 09, 2017 | 54.00 | 54.78 | 52.84 | 53.03 | 874,682 | -0.95(-1.76%) |
Mar 08, 2017 | 53.88 | 54.65 | 53.70 | 53.98 | 657,902 | +0.06(+0.11%) |
Mar 07, 2017 | 54.68 | 55.70 | 53.76 | 53.92 | 791,531 | -1.70(-3.06%) |
Mar 06, 2017 | 55.08 | 55.75 | 54.31 | 55.62 | 821,098 | +0.02(+0.04%) |
Mar 03, 2017 | 56.47 | 56.93 | 55.26 | 55.60 | 811,877 | -1.12(-1.97%) |
Mar 02, 2017 | 56.02 | 58.46 | 55.92 | 56.72 | 1,745,755 | +0.38(+0.67%) |
Mar 01, 2017 | 60.54 | 60.68 | 55.31 | 56.34 | 4,228,403 | -2.61(-4.43%) |
Feb 28, 2017 | 59.75 | 60.52 | 58.41 | 58.95 | 1,875,555 | -0.83(-1.39%) |
Feb 27, 2017 | 59.65 | 60.19 | 58.40 | 59.78 | 1,142,235 | +1.05(+1.79%) |
Feb 24, 2017 | 56.44 | 60.04 | 56.28 | 58.73 | 1,573,584 | +1.70(+2.98%) |
Feb 23, 2017 | 57.65 | 57.75 | 55.52 | 57.03 | 638,720 | -0.61(-1.06%) |
Feb 22, 2017 | 57.85 | 58.49 | 57.05 | 57.64 | 738,585 | -0.07(-0.12%) |
Feb 21, 2017 | 55.67 | 58.07 | 55.67 | 57.71 | 904,370 | +2.24(+4.04%) |
Feb 17, 2017 | 55.47 | 55.47 | 55.47 | 0 | +0.23(+0.42%) | |
Feb 16, 2017 | 55.79 | 56.15 | 54.91 | 55.24 | 509,592 | -0.54(-0.97%) |
Feb 15, 2017 | 55.06 | 55.92 | 55.06 | 55.78 | 354,936 | +0.73(+1.33%) |
Feb 14, 2017 | 54.20 | 55.41 | 54.00 | 55.05 | 412,860 | +0.75(+1.38%) |
Feb 13, 2017 | 54.57 | 55.19 | 53.90 | 54.30 | 438,796 | -0.22(-0.40%) |
Feb 10, 2017 | 55.34 | 55.60 | 54.30 | 54.52 | 533,553 | -0.29(-0.53%) |
Feb 09, 2017 | 55.25 | 55.33 | 53.95 | 54.81 | 873,622 | +1.05(+1.95%) |
Feb 08, 2017 | 53.42 | 54.17 | 53.02 | 53.76 | 557,072 | +0.13(+0.24%) |
Feb 07, 2017 | 52.49 | 54.58 | 52.21 | 53.63 | 1,579,504 | +1.58(+3.04%) |
Feb 06, 2017 | 51.16 | 52.48 | 50.60 | 52.05 | 802,241 | +0.47(+0.91%) |
Feb 03, 2017 | 49.50 | 51.98 | 49.50 | 51.58 | 1,664,300 | +1.03(+2.04%) |
Feb 02, 2017 | 50.04 | 50.74 | 49.40 | 50.55 | 627,461 | +0.51(+1.02%) |
Feb 01, 2017 | 50.00 | 50.50 | 49.18 | 50.04 | 584,280 | +0.43(+0.87%) |
Jan 31, 2017 | 49.72 | 49.83 | 48.69 | 49.61 | 382,380 | -0.17(-0.34%) |
Jan 30, 2017 | 49.86 | 50.00 | 48.87 | 49.78 | 464,181 | -0.29(-0.58%) |
Jan 27, 2017 | 51.04 | 51.18 | 49.90 | 50.07 | 549,613 | -0.93(-1.82%) |
Jan 26, 2017 | 52.35 | 52.70 | 50.97 | 51.00 | 685,373 | -1.05(-2.02%) |
Jan 25, 2017 | 51.69 | 52.36 | 51.11 | 52.05 | 915,365 | +1.06(+2.08%) |
Jan 24, 2017 | 49.82 | 51.38 | 49.05 | 50.99 | 1,457,093 | +2.40(+4.94%) |
Jan 23, 2017 | 48.54 | 49.22 | 46.80 | 48.59 | 1,468,807 | -0.27(-0.55%) |
Jan 20, 2017 | 48.72 | 49.31 | 48.67 | 48.86 | 653,970 | +0.21(+0.43%) |
Jan 19, 2017 | 49.61 | 49.99 | 48.62 | 48.65 | 565,978 | -0.77(-1.56%) |
Jan 18, 2017 | 49.60 | 50.32 | 48.46 | 49.42 | 810,187 | -0.15(-0.30%) |
Jan 17, 2017 | 51.90 | 51.95 | 49.28 | 49.57 | 1,369,955 | -2.07(-4.01%) |
Jan 13, 2017 | 51.64 | 51.64 | 51.64 | 0 | +0.83(+1.63%) | |
Jan 12, 2017 | 50.90 | 50.90 | 49.58 | 50.81 | 1,046,700 | -0.19(-0.37%) |
Jan 11, 2017 | 53.86 | 54.00 | 50.13 | 51.00 | 2,142,033 | -2.71(-5.05%) |
Jan 10, 2017 | 53.58 | 54.46 | 53.12 | 53.71 | 1,022,107 | -0.06(-0.11%) |
Jan 09, 2017 | 54.45 | 55.26 | 53.40 | 53.77 | 844,173 | -0.85(-1.56%) |
Jan 06, 2017 | 56.26 | 56.33 | 54.52 | 54.62 | 1,370,821 | -1.72(-3.05%) |
Jan 05, 2017 | 54.36 | 58.18 | 54.20 | 56.34 | 2,142,868 | +2.72(+5.07%) |
Jan 04, 2017 | 52.95 | 54.13 | 52.69 | 53.62 | 623,914 | +1.08(+2.06%) |
Jan 03, 2017 | 54.49 | 55.14 | 52.26 | 52.54 | 819,428 | -1.59(-2.94%) |
Dec 30, 2016 | 54.13 | 54.13 | 54.13 | 0 | -0.14(-0.26%) | |
Dec 29, 2016 | 53.88 | 54.48 | 53.52 | 54.27 | 534,611 | +0.16(+0.30%) |
Dec 28, 2016 | 54.29 | 54.80 | 52.88 | 54.11 | 785,790 | -0.51(-0.93%) |
Dec 27, 2016 | 55.50 | 56.03 | 54.52 | 54.62 | 569,176 | -0.84(-1.51%) |
Dec 23, 2016 | 55.46 | 55.46 | 55.46 | 0 | +1.12(+2.06%) | |
Dec 22, 2016 | 54.45 | 54.97 | 54.17 | 54.34 | 508,372 | -0.26(-0.48%) |
Dec 21, 2016 | 54.86 | 55.37 | 54.35 | 54.60 | 356,232 | -0.23(-0.42%) |
Dec 20, 2016 | 54.44 | 55.50 | 54.30 | 54.83 | 424,027 | +0.30(+0.55%) |
Dec 19, 2016 | 53.76 | 55.20 | 53.73 | 54.53 | 559,732 | +0.52(+0.96%) |
Dec 16, 2016 | 54.57 | 54.92 | 53.62 | 54.01 | 804,365 | -0.68(-1.24%) |
Dec 15, 2016 | 54.08 | 55.64 | 53.70 | 54.69 | 664,454 | +0.60(+1.11%) |
Dec 14, 2016 | 53.73 | 54.77 | 53.66 | 54.09 | 589,930 | +0.36(+0.67%) |
Dec 13, 2016 | 53.19 | 54.09 | 52.56 | 53.73 | 838,454 | +0.68(+1.28%) |
Dec 12, 2016 | 54.14 | 54.58 | 51.75 | 53.05 | 1,511,866 | -1.41(-2.59%) |
Dec 09, 2016 | 55.79 | 56.22 | 54.27 | 54.46 | 1,091,508 | -1.12(-2.02%) |
Dec 08, 2016 | 56.95 | 57.12 | 55.51 | 55.58 | 939,216 | -1.09(-1.92%) |
Dec 07, 2016 | 57.00 | 57.64 | 55.79 | 56.67 | 706,469 | -0.54(-0.94%) |
Dec 06, 2016 | 57.57 | 57.85 | 56.85 | 57.21 | 800,991 | +0.15(+0.26%) |
Dec 05, 2016 | 54.63 | 57.48 | 54.53 | 57.06 | 1,543,560 | +2.59(+4.75%) |
Dec 02, 2016 | 56.99 | 58.88 | 54.25 | 54.47 | 6,391,009 | -6.92(-11.27%) |
Dec 01, 2016 | 61.46 | 61.86 | 59.15 | 61.39 | 1,724,510 | -0.13(-0.21%) |
Nov 30, 2016 | 62.43 | 64.27 | 60.93 | 61.52 | 997,544 | -1.07(-1.71%) |
Nov 29, 2016 | 62.88 | 64.05 | 61.26 | 62.59 | 628,010 | -1.03(-1.62%) |
Nov 28, 2016 | 62.90 | 64.85 | 62.35 | 63.62 | 901,312 | +0.31(+0.49%) |
Nov 25, 2016 | 65.01 | 65.30 | 62.72 | 63.31 | 601,574 | -2.05(-3.14%) |
Nov 23, 2016 | 65.36 | 65.36 | 65.36 | 0 | +3.08(+4.95%) | |
Nov 22, 2016 | 62.12 | 63.32 | 61.60 | 62.28 | 638,427 | +0.12(+0.19%) |
Nov 21, 2016 | 62.50 | 62.61 | 60.66 | 62.16 | 616,034 | +0.28(+0.45%) |
Nov 18, 2016 | 62.50 | 62.50 | 61.08 | 61.88 | 549,576 | -0.34(-0.55%) |
Nov 17, 2016 | 61.98 | 62.97 | 61.51 | 62.22 | 456,614 | +0.47(+0.76%) |
Nov 16, 2016 | 62.15 | 62.74 | 60.72 | 61.75 | 608,752 | -0.45(-0.72%) |
Nov 15, 2016 | 60.32 | 62.98 | 59.85 | 62.20 | 1,072,712 | +2.16(+3.60%) |
Nov 14, 2016 | 60.67 | 61.08 | 58.25 | 60.04 | 844,623 | +0.38(+0.64%) |
Nov 11, 2016 | 57.93 | 59.73 | 57.38 | 59.66 | 893,091 | +2.15(+3.74%) |
Nov 10, 2016 | 57.85 | 58.65 | 57.18 | 57.51 | 1,536,508 | +0.24(+0.42%) |
Nov 09, 2016 | 54.64 | 57.46 | 53.70 | 57.27 | 1,210,122 | +0.33(+0.58%) |
Nov 08, 2016 | 58.41 | 58.62 | 56.37 | 56.94 | 786,992 | -1.69(-2.88%) |
Nov 07, 2016 | 59.06 | 59.40 | 57.93 | 58.63 | 754,468 | +0.72(+1.24%) |
Nov 04, 2016 | 55.01 | 59.34 | 54.30 | 57.91 | 1,531,435 | +1.64(+2.91%) |
Nov 03, 2016 | 56.41 | 57.94 | 56.10 | 56.27 | 1,125,122 | -0.53(-0.93%) |
Nov 02, 2016 | 60.72 | 60.99 | 56.77 | 56.80 | 1,912,145 | -4.55(-7.42%) |
Nov 01, 2016 | 61.22 | 61.65 | 60.65 | 61.35 | 530,397 | -0.02(-0.03%) |
Oct 31, 2016 | 61.45 | 61.80 | 60.53 | 61.37 | 611,952 | +0.09(+0.15%) |
Oct 28, 2016 | 61.14 | 62.60 | 60.81 | 61.28 | 637,040 | -0.11(-0.18%) |
Oct 27, 2016 | 63.20 | 63.50 | 61.26 | 61.39 | 479,099 | -1.11(-1.78%) |
Oct 26, 2016 | 62.78 | 63.60 | 62.42 | 62.50 | 526,876 | -0.24(-0.38%) |
Oct 25, 2016 | 63.20 | 65.14 | 62.56 | 62.74 | 624,750 | -0.30(-0.48%) |
Oct 24, 2016 | 62.47 | 63.45 | 62.01 | 63.04 | 530,130 | +0.60(+0.96%) |
Oct 21, 2016 | 62.23 | 63.19 | 61.75 | 62.44 | 595,885 | -0.42(-0.67%) |
Oct 20, 2016 | 63.36 | 63.75 | 62.59 | 62.86 | 657,754 | -0.73(-1.15%) |
Oct 19, 2016 | 64.84 | 64.87 | 63.52 | 63.59 | 562,292 | -0.77(-1.20%) |
Oct 18, 2016 | 63.41 | 65.40 | 62.96 | 64.36 | 1,048,815 | +1.62(+2.58%) |
Oct 17, 2016 | 62.96 | 63.83 | 62.70 | 62.74 | 954,149 | +0.05(+0.08%) |
Oct 14, 2016 | 63.64 | 63.86 | 61.72 | 62.69 | 1,433,265 | -0.51(-0.81%) |
Oct 13, 2016 | 61.73 | 64.41 | 60.36 | 63.20 | 1,592,506 | +0.19(+0.30%) |
Oct 12, 2016 | 64.26 | 65.26 | 62.69 | 63.01 | 1,094,815 | -0.90(-1.41%) |
Oct 11, 2016 | 69.09 | 69.09 | 63.88 | 63.91 | 1,989,281 | -5.18(-7.50%) |
Oct 10, 2016 | 69.83 | 70.88 | 68.81 | 69.09 | 635,595 | -0.75(-1.07%) |
Oct 07, 2016 | 71.60 | 71.60 | 69.20 | 69.84 | 699,690 | -1.64(-2.29%) |
Oct 06, 2016 | 72.55 | 73.08 | 70.69 | 71.48 | 667,645 | -1.06(-1.46%) |
Oct 05, 2016 | 73.17 | 73.85 | 72.54 | 72.54 | 550,457 | -0.51(-0.70%) |
Oct 04, 2016 | 74.10 | 74.53 | 72.41 | 73.05 | 880,462 | -0.86(-1.16%) |
Oct 03, 2016 | 73.66 | 74.95 | 73.10 | 73.91 | 1,320,763 | +0.30(+0.41%) |
Sep 30, 2016 | 70.82 | 74.56 | 70.77 | 73.61 | 1,958,019 | +2.74(+3.87%) |
Sep 29, 2016 | 69.00 | 71.64 | 68.57 | 70.87 | 1,397,624 | +2.10(+3.05%) |
Sep 28, 2016 | 69.96 | 69.96 | 67.84 | 68.77 | 736,110 | +0.13(+0.19%) |
Sep 27, 2016 | 66.05 | 68.68 | 66.00 | 68.64 | 921,421 | +2.32(+3.50%) |
Sep 26, 2016 | 66.40 | 67.62 | 65.21 | 66.32 | 826,506 | -0.73(-1.09%) |
Sep 23, 2016 | 67.85 | 67.96 | 66.73 | 67.05 | 942,912 | -1.10(-1.61%) |
Sep 22, 2016 | 67.94 | 68.68 | 67.29 | 68.15 | 562,772 | +0.69(+1.02%) |
Sep 21, 2016 | 66.14 | 67.65 | 66.04 | 67.46 | 733,361 | +1.25(+1.89%) |
Sep 20, 2016 | 68.52 | 69.10 | 65.60 | 66.21 | 1,356,979 | -2.19(-3.20%) |
Sep 19, 2016 | 68.37 | 69.95 | 68.22 | 68.40 | 1,101,279 | +0.20(+0.29%) |
Sep 16, 2016 | 68.79 | 69.13 | 67.18 | 68.20 | 1,080,979 | -0.65(-0.94%) |
Sep 15, 2016 | 66.91 | 69.28 | 66.33 | 68.85 | 1,117,311 | +1.74(+2.59%) |
Sep 14, 2016 | 65.37 | 67.60 | 65.22 | 67.11 | 908,817 | +1.28(+1.94%) |
Sep 13, 2016 | 66.21 | 67.13 | 65.50 | 65.83 | 796,436 | -0.48(-0.72%) |
Sep 12, 2016 | 62.36 | 66.78 | 61.32 | 66.31 | 1,260,452 | +2.80(+4.41%) |
Sep 09, 2016 | 67.05 | 67.45 | 63.49 | 63.51 | 2,034,222 | -4.14(-6.12%) |
Sep 08, 2016 | 67.00 | 68.15 | 66.23 | 67.65 | 849,846 | +0.54(+0.80%) |
Sep 07, 2016 | 69.13 | 69.18 | 66.33 | 67.11 | 1,236,883 | -1.77(-2.57%) |
Sep 06, 2016 | 67.67 | 69.37 | 66.19 | 68.88 | 1,625,103 | +1.89(+2.82%) |
Sep 02, 2016 | 70.27 | 66.99 | 66.99 | 66.99 | 4,697,700 | -4.79(-6.67%) |
Sep 01, 2016 | 71.77 | 72.33 | 70.47 | 71.78 | 2,283,355 | -0.26(-0.36%) |
Aug 31, 2016 | 72.97 | 72.99 | 68.95 | 72.04 | 2,389,983 | -0.14(-0.19%) |
Aug 30, 2016 | 71.40 | 72.59 | 71.05 | 72.18 | 1,410,683 | +1.64(+2.32%) |
Aug 29, 2016 | 69.60 | 71.18 | 69.60 | 70.54 | 1,543,682 | +1.56(+2.26%) |
Aug 26, 2016 | 69.81 | 70.00 | 68.35 | 68.98 | 923,688 | +0.42(+0.61%) |
Aug 25, 2016 | 68.71 | 69.21 | 67.84 | 68.56 | 632,088 | +0.05(+0.07%) |
Aug 24, 2016 | 68.11 | 70.12 | 68.02 | 68.51 | 1,630,509 | +0.65(+0.96%) |
Aug 23, 2016 | 66.90 | 68.66 | 66.70 | 67.86 | 1,224,027 | +2.02(+3.07%) |
Aug 22, 2016 | 65.36 | 66.20 | 65.05 | 65.84 | 564,461 | +0.83(+1.28%) |
Aug 19, 2016 | 63.64 | 66.03 | 63.51 | 65.01 | 1,158,991 | +1.37(+2.15%) |
Aug 18, 2016 | 65.70 | 65.98 | 63.01 | 63.64 | 1,380,944 | -2.46(-3.72%) |
Aug 17, 2016 | 66.14 | 66.89 | 65.86 | 66.10 | 655,287 | +0.25(+0.38%) |
Aug 16, 2016 | 66.00 | 66.90 | 64.71 | 65.85 | 982,970 | -0.24(-0.36%) |
Aug 15, 2016 | 64.32 | 66.70 | 63.00 | 66.09 | 1,442,605 | +2.00(+3.12%) |
Aug 12, 2016 | 61.98 | 64.12 | 61.90 | 64.09 | 1,156,246 | +2.29(+3.71%) |
Aug 11, 2016 | 60.28 | 61.89 | 60.25 | 61.80 | 654,030 | +1.70(+2.83%) |
Aug 10, 2016 | 61.08 | 61.50 | 59.88 | 60.10 | 609,916 | -0.98(-1.60%) |
Aug 09, 2016 | 59.13 | 62.10 | 59.01 | 61.08 | 1,380,489 | +1.83(+3.09%) |
Aug 08, 2016 | 58.60 | 59.86 | 58.42 | 59.25 | 521,148 | +0.66(+1.13%) |
Aug 05, 2016 | 57.86 | 58.81 | 57.67 | 58.59 | 635,961 | +0.84(+1.45%) |
Aug 04, 2016 | 56.80 | 57.90 | 56.02 | 57.75 | 494,673 | +0.99(+1.74%) |
Aug 03, 2016 | 56.12 | 57.36 | 55.75 | 56.76 | 594,287 | +0.20(+0.35%) |
Aug 02, 2016 | 58.70 | 58.84 | 56.55 | 56.56 | 776,297 | -2.29(-3.89%) |