Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 70.20 | 70.55 | 69.68 | 70.19 | 1,043,676 | +0.50(+0.72%) |
Aug 30, 2017 | 68.02 | 69.77 | 67.83 | 69.68 | 1,436,821 | +1.60(+2.35%) |
Aug 29, 2017 | 67.41 | 68.48 | 67.05 | 68.09 | 1,232,539 | -0.02(-0.03%) |
Aug 28, 2017 | 67.27 | 68.42 | 67.27 | 68.11 | 1,405,383 | +1.43(+2.14%) |
Aug 25, 2017 | 66.85 | 67.69 | 66.60 | 66.68 | 1,088,297 | +0.52(+0.78%) |
Aug 24, 2017 | 65.89 | 66.33 | 65.40 | 66.16 | 826,557 | +0.27(+0.41%) |
Aug 23, 2017 | 64.67 | 66.02 | 64.67 | 65.89 | 577,601 | +0.69(+1.06%) |
Aug 22, 2017 | 64.78 | 65.31 | 64.47 | 65.19 | 829,506 | +0.74(+1.14%) |
Aug 21, 2017 | 64.00 | 64.51 | 63.94 | 64.46 | 489,242 | +0.50(+0.78%) |
Aug 18, 2017 | 63.44 | 64.17 | 62.73 | 63.96 | 711,169 | +0.53(+0.83%) |
Aug 17, 2017 | 64.26 | 64.91 | 63.38 | 63.43 | 893,496 | -1.21(-1.87%) |
Aug 16, 2017 | 64.24 | 64.82 | 63.97 | 64.64 | 581,535 | +0.76(+1.20%) |
Aug 15, 2017 | 63.59 | 64.13 | 63.53 | 63.87 | 546,992 | +0.29(+0.46%) |
Aug 14, 2017 | 63.59 | 63.87 | 63.33 | 63.58 | 859,924 | +0.48(+0.76%) |
Aug 11, 2017 | 62.63 | 63.81 | 62.49 | 63.10 | 1,106,910 | +0.16(+0.26%) |
Aug 10, 2017 | 63.36 | 64.36 | 62.88 | 62.94 | 1,243,116 | -0.98(-1.54%) |
Aug 09, 2017 | 63.18 | 64.07 | 62.43 | 63.92 | 1,074,392 | +0.61(+0.96%) |
Aug 08, 2017 | 63.89 | 64.47 | 63.02 | 63.31 | 575,147 | -0.76(-1.19%) |
Aug 07, 2017 | 63.90 | 64.16 | 63.50 | 64.07 | 670,358 | +0.40(+0.63%) |
Aug 04, 2017 | 64.35 | 63.41 | 63.67 | 906,416 | +0.49(+0.78%) | |
Aug 03, 2017 | 64.75 | 65.52 | 62.96 | 63.18 | 2,314,714 | -1.73(-2.66%) |
Aug 02, 2017 | 64.10 | 65.11 | 63.23 | 64.91 | 2,225,496 | +0.84(+1.31%) |
Aug 01, 2017 | 64.21 | 64.35 | 63.49 | 64.07 | 646,225 | +0.05(+0.07%) |
Jul 31, 2017 | 64.75 | 64.91 | 63.85 | 64.03 | 572,833 | -0.58(-0.90%) |
Jul 28, 2017 | 63.73 | 64.67 | 63.71 | 64.61 | 674,995 | +0.82(+1.28%) |
Jul 27, 2017 | 64.32 | 64.66 | 63.28 | 63.79 | 1,160,412 | -0.35(-0.54%) |
Jul 26, 2017 | 64.97 | 64.97 | 63.98 | 64.14 | 413,063 | -0.47(-0.73%) |
Jul 25, 2017 | 64.92 | 65.01 | 63.88 | 64.61 | 866,860 | +0.62(+0.97%) |
Jul 24, 2017 | 63.77 | 64.30 | 63.61 | 63.99 | 919,684 | +0.35(+0.54%) |
Jul 21, 2017 | 63.65 | 63.81 | 63.37 | 63.65 | 559,264 | -0.08(-0.13%) |
Jul 20, 2017 | 64.10 | 64.37 | 63.36 | 63.73 | 1,154,990 | -0.43(-0.67%) |
Jul 19, 2017 | 63.20 | 64.33 | 63.05 | 64.16 | 988,498 | +1.02(+1.61%) |
Jul 18, 2017 | 64.08 | 64.14 | 63.09 | 63.14 | 586,292 | -0.94(-1.46%) |
Jul 17, 2017 | 63.97 | 64.45 | 63.79 | 64.07 | 377,268 | +0.15(+0.24%) |
Jul 14, 2017 | 63.80 | 64.24 | 63.42 | 63.92 | 394,450 | +0.41(+0.64%) |
Jul 13, 2017 | 63.47 | 63.77 | 62.81 | 63.51 | 734,299 | +0.45(+0.71%) |
Jul 12, 2017 | 62.85 | 63.98 | 62.57 | 63.06 | 703,079 | +0.96(+1.55%) |
Jul 11, 2017 | 61.49 | 62.50 | 61.13 | 62.10 | 933,923 | +0.63(+1.02%) |
Jul 10, 2017 | 60.47 | 61.72 | 60.42 | 61.47 | 957,648 | +0.75(+1.23%) |
Jul 07, 2017 | 60.05 | 60.85 | 59.52 | 60.73 | 758,476 | +0.80(+1.34%) |
Jul 06, 2017 | 60.12 | 61.11 | 59.69 | 59.92 | 735,549 | -0.14(-0.23%) |
Jul 05, 2017 | 61.02 | 61.35 | 59.62 | 60.06 | 928,341 | -0.86(-1.42%) |
Jul 03, 2017 | 60.60 | 61.51 | 60.60 | 60.93 | 344,468 | +0.67(+1.12%) |
Jun 30, 2017 | 59.93 | 60.80 | 59.54 | 60.25 | 798,970 | +1.01(+1.71%) |
Jun 29, 2017 | 59.81 | 60.43 | 58.88 | 59.24 | 1,727,561 | -0.15(-0.25%) |
Jun 28, 2017 | 58.07 | 59.55 | 57.89 | 59.39 | 823,289 | +1.91(+3.32%) |
Jun 27, 2017 | 57.42 | 58.11 | 56.93 | 57.48 | 815,505 | +0.53(+0.93%) |
Jun 26, 2017 | 57.27 | 57.27 | 55.98 | 56.95 | 1,003,687 | +0.22(+0.38%) |
Jun 23, 2017 | 57.27 | 57.60 | 56.68 | 56.73 | 1,673,107 | -0.78(-1.36%) |
Jun 22, 2017 | 57.30 | 58.20 | 57.13 | 57.51 | 772,065 | +0.42(+0.73%) |
Jun 21, 2017 | 57.68 | 58.47 | 56.89 | 57.09 | 768,075 | -0.92(-1.58%) |
Jun 20, 2017 | 57.97 | 58.51 | 57.16 | 58.01 | 592,840 | -0.73(-1.24%) |
Jun 19, 2017 | 57.99 | 58.78 | 57.74 | 58.74 | 982,009 | +0.82(+1.41%) |
Jun 16, 2017 | 57.17 | 57.92 | 56.99 | 57.92 | 892,036 | +1.04(+1.82%) |
Jun 15, 2017 | 57.46 | 57.69 | 56.58 | 56.89 | 832,141 | -0.98(-1.70%) |
Jun 14, 2017 | 60.14 | 60.19 | 57.62 | 57.87 | 1,183,749 | -2.17(-3.61%) |
Jun 13, 2017 | 59.30 | 60.15 | 59.03 | 60.03 | 524,271 | +0.85(+1.43%) |
Jun 12, 2017 | 59.88 | 60.21 | 58.89 | 59.19 | 881,110 | -0.59(-0.99%) |
Jun 09, 2017 | 57.88 | 60.35 | 57.88 | 59.78 | 1,232,509 | +1.95(+3.37%) |
Jun 08, 2017 | 56.39 | 58.30 | 56.29 | 57.83 | 870,743 | +1.31(+2.32%) |
Jun 07, 2017 | 56.79 | 57.62 | 56.20 | 56.52 | 1,097,948 | -0.29(-0.51%) |
Jun 06, 2017 | 56.80 | 57.40 | 56.11 | 56.81 | 715,241 | -0.43(-0.75%) |
Jun 05, 2017 | 57.00 | 57.79 | 56.57 | 57.24 | 982,993 | -0.03(-0.05%) |
Jun 02, 2017 | 57.00 | 57.77 | 56.41 | 57.27 | 803,139 | +0.45(+0.80%) |
Jun 01, 2017 | 55.99 | 57.09 | 55.72 | 56.81 | 605,926 | +0.88(+1.58%) |
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%) |