Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 72.35 | 73.30 | 72.24 | 73.23 | 968,162 | +1.03(+1.43%) |
Aug 30, 2017 | 71.38 | 72.41 | 71.06 | 72.20 | 758,500 | +0.79(+1.10%) |
Aug 29, 2017 | 70.25 | 71.44 | 70.01 | 71.41 | 897,928 | +0.92(+1.31%) |
Aug 28, 2017 | 70.64 | 70.71 | 69.90 | 70.49 | 927,499 | +0.06(+0.08%) |
Aug 25, 2017 | 69.66 | 70.88 | 69.52 | 70.43 | 1,222,426 | +1.05(+1.52%) |
Aug 24, 2017 | 69.73 | 70.12 | 69.28 | 69.38 | 515,574 | -0.11(-0.16%) |
Aug 23, 2017 | 69.44 | 69.94 | 68.95 | 69.48 | 660,168 | -0.26(-0.37%) |
Aug 22, 2017 | 69.44 | 69.89 | 69.37 | 69.74 | 571,981 | +0.56(+0.81%) |
Aug 21, 2017 | 69.14 | 69.51 | 68.78 | 69.18 | 848,485 | +0.23(+0.33%) |
Aug 18, 2017 | 68.58 | 69.23 | 68.37 | 68.95 | 854,607 | +0.12(+0.17%) |
Aug 17, 2017 | 68.81 | 69.46 | 68.67 | 68.84 | 1,159,327 | -0.16(-0.23%) |
Aug 16, 2017 | 69.44 | 69.78 | 68.82 | 68.99 | 709,525 | -0.11(-0.16%) |
Aug 15, 2017 | 68.70 | 69.30 | 67.74 | 69.10 | 1,692,831 | +0.48(+0.70%) |
Aug 14, 2017 | 68.39 | 69.12 | 68.22 | 68.62 | 1,830,769 | +0.88(+1.31%) |
Aug 11, 2017 | 67.42 | 67.90 | 67.18 | 67.73 | 2,010,466 | +0.10(+0.15%) |
Aug 10, 2017 | 69.33 | 69.40 | 67.63 | 67.64 | 895,792 | -0.91(-1.33%) |
Aug 09, 2017 | 69.44 | 69.55 | 68.34 | 68.55 | 1,161,233 | -0.99(-1.43%) |
Aug 08, 2017 | 70.02 | 70.50 | 69.38 | 69.54 | 1,211,155 | -0.54(-0.77%) |
Aug 07, 2017 | 70.39 | 71.03 | 69.86 | 70.08 | 1,275,199 | -0.08(-0.11%) |
Aug 04, 2017 | 71.17 | 71.19 | 69.98 | 70.16 | 1,868,156 | -0.61(-0.86%) |
Aug 03, 2017 | 71.35 | 72.60 | 70.08 | 70.77 | 3,176,151 | +0.28(+0.39%) |
Aug 02, 2017 | 67.81 | 71.65 | 65.87 | 70.50 | 8,238,338 | +10.53(+17.55%) |
Aug 01, 2017 | 59.59 | 60.11 | 58.75 | 59.97 | 1,492,675 | +0.57(+0.96%) |
Jul 31, 2017 | 60.00 | 60.18 | 59.23 | 59.40 | 559,923 | -0.45(-0.76%) |
Jul 28, 2017 | 58.96 | 59.92 | 58.85 | 59.85 | 584,454 | +0.84(+1.42%) |
Jul 27, 2017 | 59.74 | 59.74 | 58.66 | 59.02 | 424,443 | -0.56(-0.94%) |
Jul 26, 2017 | 60.34 | 60.34 | 59.31 | 59.58 | 596,738 | -0.22(-0.36%) |
Jul 25, 2017 | 60.23 | 60.37 | 59.57 | 59.79 | 698,222 | -0.10(-0.16%) |
Jul 24, 2017 | 59.81 | 59.98 | 59.69 | 59.89 | 582,341 | +0.09(+0.15%) |
Jul 21, 2017 | 59.51 | 60.05 | 59.33 | 59.80 | 376,439 | +0.04(+0.07%) |
Jul 20, 2017 | 60.11 | 60.28 | 59.63 | 59.76 | 593,356 | -0.19(-0.31%) |
Jul 19, 2017 | 59.66 | 60.27 | 59.57 | 59.95 | 998,414 | +0.57(+0.96%) |
Jul 18, 2017 | 59.41 | 59.66 | 59.12 | 59.38 | 663,327 | -0.07(-0.12%) |
Jul 17, 2017 | 59.77 | 59.79 | 59.22 | 59.45 | 774,404 | -0.08(-0.13%) |
Jul 14, 2017 | 59.16 | 59.92 | 59.02 | 59.53 | 1,104,258 | +0.52(+0.88%) |
Jul 13, 2017 | 59.21 | 59.31 | 58.76 | 59.01 | 911,389 | +0.06(+0.10%) |
Jul 12, 2017 | 58.98 | 59.42 | 58.50 | 58.95 | 1,149,886 | +0.27(+0.45%) |
Jul 11, 2017 | 58.16 | 58.86 | 57.89 | 58.68 | 804,373 | +0.71(+1.22%) |
Jul 10, 2017 | 57.75 | 58.20 | 57.40 | 57.97 | 609,863 | +0.04(+0.07%) |
Jul 07, 2017 | 57.45 | 58.06 | 57.25 | 57.93 | 509,658 | +0.65(+1.13%) |
Jul 06, 2017 | 58.01 | 58.24 | 57.23 | 57.29 | 901,294 | -0.86(-1.47%) |
Jul 05, 2017 | 57.40 | 58.27 | 57.28 | 58.14 | 690,061 | +0.75(+1.30%) |
Jul 03, 2017 | 57.02 | 57.84 | 57.01 | 57.39 | 448,470 | +0.44(+0.78%) |
Jun 30, 2017 | 56.54 | 57.14 | 56.38 | 56.95 | 763,444 | +0.66(+1.17%) |
Jun 29, 2017 | 56.96 | 57.01 | 55.78 | 56.29 | 869,987 | -0.62(-1.09%) |
Jun 28, 2017 | 56.08 | 57.14 | 56.08 | 56.91 | 1,028,230 | +1.17(+2.10%) |
Jun 27, 2017 | 55.12 | 55.98 | 55.04 | 55.74 | 898,360 | +0.60(+1.09%) |
Jun 26, 2017 | 55.21 | 55.75 | 54.96 | 55.14 | 936,457 | +0.02(+0.04%) |
Jun 23, 2017 | 55.46 | 55.64 | 54.51 | 55.12 | 3,475,332 | -0.60(-1.08%) |
Jun 22, 2017 | 56.20 | 56.41 | 55.53 | 55.72 | 676,696 | -0.52(-0.93%) |
Jun 21, 2017 | 56.64 | 57.00 | 56.08 | 56.24 | 700,727 | -0.37(-0.66%) |
Jun 20, 2017 | 56.83 | 57.21 | 56.50 | 56.62 | 914,470 | -0.29(-0.50%) |
Jun 19, 2017 | 56.99 | 57.22 | 56.41 | 56.90 | 1,023,044 | +0.07(+0.12%) |
Jun 16, 2017 | 56.93 | 57.02 | 56.32 | 56.83 | 1,040,437 | +0.00(+0.00%) |
Jun 15, 2017 | 55.93 | 56.84 | 55.53 | 56.83 | 760,971 | +0.55(+0.98%) |
Jun 14, 2017 | 56.45 | 56.63 | 55.75 | 56.28 | 940,815 | -0.07(-0.12%) |
Jun 13, 2017 | 55.79 | 56.64 | 55.63 | 56.35 | 826,098 | +0.61(+1.09%) |
Jun 12, 2017 | 56.82 | 57.10 | 55.06 | 55.74 | 1,706,208 | -1.06(-1.87%) |
Jun 09, 2017 | 56.84 | 57.21 | 56.58 | 56.80 | 1,020,080 | +0.29(+0.52%) |
Jun 08, 2017 | 56.31 | 56.76 | 56.18 | 56.51 | 1,072,935 | +0.31(+0.56%) |
Jun 07, 2017 | 56.08 | 56.59 | 56.00 | 56.20 | 1,737,696 | +0.23(+0.40%) |
Jun 06, 2017 | 55.43 | 56.47 | 55.14 | 55.97 | 1,407,399 | +0.36(+0.65%) |
Jun 05, 2017 | 56.03 | 56.71 | 55.59 | 55.61 | 1,506,977 | -0.31(-0.56%) |
Jun 02, 2017 | 54.80 | 56.13 | 54.60 | 55.92 | 872,299 | +1.04(+1.90%) |
Jun 01, 2017 | 53.59 | 55.66 | 53.22 | 54.88 | 1,878,386 | +1.41(+2.64%) |
May 31, 2017 | 52.82 | 53.58 | 52.60 | 53.47 | 784,158 | +0.21(+0.39%) |
May 30, 2017 | 53.61 | 53.72 | 52.93 | 53.26 | 676,180 | -0.37(-0.70%) |
May 26, 2017 | 53.68 | 53.96 | 53.59 | 53.63 | 735,802 | -0.09(-0.16%) |
May 25, 2017 | 53.39 | 53.86 | 53.06 | 53.72 | 769,163 | +0.45(+0.85%) |
May 24, 2017 | 53.07 | 53.42 | 52.92 | 53.27 | 1,130,546 | +0.25(+0.46%) |
May 23, 2017 | 52.99 | 53.10 | 52.47 | 53.03 | 533,445 | +0.13(+0.24%) |
May 22, 2017 | 52.80 | 53.35 | 52.49 | 52.90 | 625,027 | +0.52(+0.99%) |
May 19, 2017 | 52.03 | 52.83 | 52.03 | 52.38 | 656,487 | +0.41(+0.79%) |
May 18, 2017 | 51.81 | 52.46 | 50.88 | 51.97 | 773,060 | -0.03(-0.06%) |
May 17, 2017 | 52.47 | 52.79 | 51.97 | 52.00 | 1,343,271 | -1.25(-2.34%) |
May 16, 2017 | 53.25 | 53.28 | 52.87 | 53.24 | 794,044 | +0.19(+0.35%) |
May 15, 2017 | 53.07 | 53.29 | 52.91 | 53.06 | 1,015,932 | -0.04(-0.07%) |
May 12, 2017 | 52.73 | 53.21 | 52.73 | 53.09 | 916,297 | +0.11(+0.20%) |
May 11, 2017 | 53.31 | 53.42 | 52.51 | 52.99 | 838,149 | -0.59(-1.10%) |
May 10, 2017 | 53.93 | 54.02 | 52.86 | 53.58 | 2,149,670 | -0.20(-0.37%) |
May 09, 2017 | 52.97 | 54.05 | 52.62 | 53.77 | 1,841,718 | +1.78(+3.42%) |
May 08, 2017 | 52.93 | 52.98 | 51.95 | 52.00 | 855,470 | -0.92(-1.74%) |
May 05, 2017 | 53.17 | 53.23 | 52.36 | 52.92 | 1,170,056 | -0.02(-0.04%) |
May 04, 2017 | 52.16 | 53.42 | 51.78 | 52.94 | 2,038,713 | +0.63(+1.20%) |
May 03, 2017 | 57.24 | 57.97 | 52.02 | 52.31 | 3,794,747 | -4.89(-8.54%) |
May 02, 2017 | 56.17 | 57.28 | 56.15 | 57.20 | 1,377,603 | +1.02(+1.82%) |
May 01, 2017 | 56.19 | 56.79 | 55.99 | 56.18 | 981,373 | +0.09(+0.16%) |
Apr 28, 2017 | 56.32 | 56.32 | 55.88 | 56.09 | 488,114 | -0.26(-0.47%) |
Apr 27, 2017 | 56.16 | 56.69 | 56.05 | 56.35 | 699,126 | +0.16(+0.28%) |
Apr 26, 2017 | 56.34 | 56.62 | 55.75 | 56.20 | 680,292 | -0.34(-0.61%) |
Apr 25, 2017 | 56.82 | 57.05 | 56.42 | 56.54 | 632,019 | -0.10(-0.17%) |
Apr 24, 2017 | 56.41 | 56.71 | 56.24 | 56.64 | 624,799 | +1.15(+2.07%) |
Apr 21, 2017 | 55.68 | 56.21 | 55.40 | 55.49 | 766,471 | -0.16(-0.28%) |
Apr 20, 2017 | 55.54 | 55.90 | 54.45 | 55.65 | 1,374,651 | +0.11(+0.19%) |
Apr 19, 2017 | 55.68 | 56.85 | 55.40 | 55.54 | 1,192,299 | +0.15(+0.27%) |
Apr 18, 2017 | 55.64 | 56.15 | 55.02 | 55.39 | 567,930 | -0.46(-0.83%) |
Apr 17, 2017 | 55.05 | 55.93 | 54.98 | 55.85 | 616,990 | +1.00(+1.82%) |
Apr 13, 2017 | 55.30 | 55.64 | 54.85 | 54.85 | 673,742 | -0.63(-1.13%) |
Apr 12, 2017 | 56.87 | 56.87 | 55.36 | 55.48 | 666,099 | -1.28(-2.25%) |
Apr 11, 2017 | 56.68 | 56.85 | 56.10 | 56.75 | 522,454 | +0.22(+0.38%) |
Apr 10, 2017 | 56.41 | 56.78 | 56.29 | 56.54 | 452,912 | +0.13(+0.23%) |
Apr 07, 2017 | 56.39 | 56.79 | 56.16 | 56.41 | 436,885 | +0.08(+0.14%) |
Apr 06, 2017 | 55.57 | 56.46 | 55.36 | 56.33 | 575,664 | +0.86(+1.56%) |
Apr 05, 2017 | 56.89 | 57.15 | 55.39 | 55.47 | 998,409 | -1.14(-2.01%) |
Apr 04, 2017 | 56.42 | 56.92 | 56.26 | 56.61 | 482,437 | +0.21(+0.37%) |
Apr 03, 2017 | 56.98 | 57.17 | 56.12 | 56.40 | 671,267 | -0.43(-0.76%) |
Mar 31, 2017 | 58.11 | 58.11 | 56.80 | 56.83 | 669,599 | -1.02(-1.76%) |
Mar 30, 2017 | 56.70 | 57.95 | 56.26 | 57.85 | 906,670 | +1.34(+2.38%) |
Mar 29, 2017 | 56.52 | 56.57 | 56.15 | 56.51 | 478,619 | +0.02(+0.03%) |
Mar 28, 2017 | 55.62 | 56.52 | 55.26 | 56.49 | 596,768 | +0.80(+1.44%) |
Mar 27, 2017 | 54.94 | 55.83 | 54.44 | 55.68 | 504,380 | +0.27(+0.50%) |
Mar 24, 2017 | 56.27 | 56.34 | 55.32 | 55.41 | 600,072 | -0.73(-1.29%) |
Mar 23, 2017 | 55.94 | 56.20 | 55.55 | 56.14 | 450,412 | +0.00(+0.00%) |
Mar 22, 2017 | 55.62 | 56.33 | 55.62 | 56.14 | 392,647 | +0.39(+0.70%) |
Mar 21, 2017 | 57.91 | 57.91 | 55.71 | 55.74 | 623,963 | -1.88(-3.27%) |
Mar 20, 2017 | 57.99 | 58.43 | 57.57 | 57.63 | 658,520 | -0.64(-1.09%) |
Mar 17, 2017 | 57.76 | 58.67 | 57.67 | 58.27 | 972,279 | +0.64(+1.11%) |
Mar 16, 2017 | 57.96 | 58.04 | 57.33 | 57.63 | 533,917 | -0.13(-0.22%) |
Mar 15, 2017 | 57.64 | 57.95 | 57.48 | 57.76 | 719,427 | +0.22(+0.37%) |
Mar 14, 2017 | 58.37 | 58.46 | 57.30 | 57.54 | 960,265 | -1.09(-1.85%) |
Mar 13, 2017 | 58.45 | 58.83 | 58.39 | 58.63 | 922,043 | +0.09(+0.15%) |
Mar 10, 2017 | 59.30 | 59.62 | 58.33 | 58.54 | 940,701 | -0.66(-1.11%) |
Mar 09, 2017 | 59.46 | 59.75 | 59.00 | 59.20 | 605,807 | -0.18(-0.30%) |
Mar 08, 2017 | 60.07 | 60.14 | 59.30 | 59.37 | 1,009,926 | -0.42(-0.70%) |
Mar 07, 2017 | 59.65 | 60.26 | 59.64 | 59.79 | 605,394 | -0.15(-0.25%) |
Mar 06, 2017 | 59.59 | 60.23 | 59.59 | 59.94 | 903,601 | -0.03(-0.05%) |
Mar 03, 2017 | 59.86 | 60.35 | 59.75 | 59.97 | 983,809 | +0.12(+0.20%) |
Mar 02, 2017 | 60.43 | 60.62 | 59.74 | 59.85 | 1,286,382 | -0.86(-1.42%) |
Mar 01, 2017 | 60.89 | 61.61 | 60.66 | 60.71 | 1,507,280 | +0.36(+0.60%) |
Feb 28, 2017 | 60.67 | 61.18 | 60.21 | 60.35 | 1,480,531 | -0.18(-0.29%) |
Feb 27, 2017 | 59.90 | 60.72 | 59.69 | 60.53 | 986,942 | +0.84(+1.41%) |
Feb 24, 2017 | 58.31 | 59.86 | 58.15 | 59.69 | 1,362,058 | +1.00(+1.70%) |
Feb 23, 2017 | 57.77 | 59.02 | 57.76 | 58.69 | 1,302,006 | +0.90(+1.56%) |
Feb 22, 2017 | 57.58 | 57.81 | 57.36 | 57.78 | 449,062 | -0.12(-0.20%) |
Feb 21, 2017 | 56.97 | 58.18 | 56.97 | 57.90 | 1,301,882 | +0.95(+1.67%) |
Feb 17, 2017 | 56.95 | 56.95 | 56.95 | 0 | +0.30(+0.54%) | |
Feb 16, 2017 | 56.49 | 56.80 | 56.20 | 56.65 | 982,149 | +0.16(+0.28%) |
Feb 15, 2017 | 56.03 | 56.57 | 55.83 | 56.49 | 951,932 | +0.34(+0.61%) |
Feb 14, 2017 | 56.34 | 56.57 | 55.77 | 56.15 | 724,799 | -0.24(-0.43%) |
Feb 13, 2017 | 55.84 | 56.56 | 55.70 | 56.39 | 1,159,727 | +0.72(+1.28%) |
Feb 10, 2017 | 55.24 | 55.75 | 54.89 | 55.68 | 512,397 | +0.91(+1.66%) |
Feb 09, 2017 | 55.26 | 55.51 | 54.77 | 54.77 | 968,550 | -0.49(-0.89%) |
Feb 08, 2017 | 55.16 | 55.38 | 54.00 | 55.26 | 866,909 | +0.06(+0.11%) |
Feb 07, 2017 | 54.85 | 56.20 | 54.75 | 55.20 | 1,778,551 | +0.23(+0.41%) |
Feb 06, 2017 | 54.89 | 55.58 | 54.74 | 54.97 | 1,148,525 | +0.07(+0.12%) |
Feb 03, 2017 | 53.76 | 55.47 | 53.75 | 54.90 | 1,632,998 | +1.32(+2.47%) |
Feb 02, 2017 | 54.11 | 54.65 | 53.25 | 53.58 | 2,080,577 | -1.08(-1.97%) |
Feb 01, 2017 | 57.80 | 57.80 | 54.59 | 54.66 | 3,372,814 | -4.16(-7.08%) |
Jan 31, 2017 | 58.19 | 58.85 | 57.25 | 58.82 | 1,704,271 | +0.49(+0.84%) |
Jan 30, 2017 | 57.72 | 58.34 | 57.42 | 58.33 | 922,523 | +0.14(+0.24%) |
Jan 27, 2017 | 58.06 | 58.68 | 57.94 | 58.20 | 909,724 | -0.26(-0.45%) |
Jan 26, 2017 | 58.07 | 58.67 | 58.00 | 58.46 | 1,326,345 | +0.45(+0.78%) |
Jan 25, 2017 | 56.90 | 58.08 | 56.90 | 58.01 | 1,285,096 | +1.32(+2.33%) |
Jan 24, 2017 | 55.85 | 56.70 | 55.82 | 56.69 | 1,186,592 | +0.83(+1.49%) |
Jan 23, 2017 | 55.21 | 55.94 | 54.92 | 55.85 | 956,271 | +0.37(+0.67%) |
Jan 20, 2017 | 56.37 | 56.37 | 55.27 | 55.48 | 702,363 | -0.60(-1.07%) |
Jan 19, 2017 | 55.49 | 56.42 | 55.25 | 56.08 | 1,225,879 | +0.60(+1.08%) |
Jan 18, 2017 | 54.28 | 55.72 | 54.08 | 55.48 | 1,134,495 | +1.13(+2.07%) |
Jan 17, 2017 | 56.74 | 56.74 | 54.35 | 54.36 | 1,945,432 | -2.57(-4.51%) |
Jan 13, 2017 | 56.92 | 56.92 | 56.92 | 0 | +0.20(+0.35%) | |
Jan 12, 2017 | 57.77 | 57.77 | 56.31 | 56.73 | 803,176 | -0.96(-1.66%) |
Jan 11, 2017 | 57.69 | 57.82 | 57.18 | 57.69 | 691,563 | +0.18(+0.31%) |
Jan 10, 2017 | 57.71 | 57.81 | 57.38 | 57.51 | 571,782 | +0.05(+0.09%) |
Jan 09, 2017 | 58.42 | 58.46 | 57.44 | 57.46 | 1,254,816 | -1.10(-1.87%) |
Jan 06, 2017 | 58.56 | 58.89 | 58.25 | 58.56 | 868,680 | -0.25(-0.43%) |
Jan 05, 2017 | 58.63 | 59.68 | 58.42 | 58.81 | 1,157,579 | +0.37(+0.64%) |
Jan 04, 2017 | 57.76 | 58.88 | 57.60 | 58.44 | 1,354,642 | +0.86(+1.50%) |
Jan 03, 2017 | 57.72 | 57.72 | 56.94 | 57.58 | 928,067 | +0.42(+0.74%) |
Dec 30, 2016 | 57.16 | 57.16 | 57.16 | 0 | -0.25(-0.44%) | |
Dec 29, 2016 | 57.48 | 57.94 | 57.27 | 57.41 | 313,085 | -0.03(-0.05%) |
Dec 28, 2016 | 58.25 | 58.30 | 57.37 | 57.44 | 335,770 | -0.85(-1.46%) |
Dec 27, 2016 | 58.06 | 58.38 | 57.74 | 58.29 | 383,023 | +0.35(+0.61%) |
Dec 23, 2016 | 57.94 | 57.94 | 57.94 | 0 | +0.43(+0.75%) | |
Dec 22, 2016 | 57.74 | 57.76 | 57.12 | 57.51 | 759,497 | -0.07(-0.12%) |
Dec 21, 2016 | 57.56 | 57.85 | 56.00 | 57.58 | 1,006,796 | -0.42(-0.73%) |
Dec 20, 2016 | 58.24 | 58.37 | 57.76 | 58.00 | 590,807 | -0.16(-0.27%) |
Dec 19, 2016 | 57.63 | 58.58 | 57.63 | 58.16 | 761,412 | +0.70(+1.21%) |
Dec 16, 2016 | 57.78 | 58.18 | 57.25 | 57.46 | 2,418,175 | -0.41(-0.71%) |
Dec 15, 2016 | 57.35 | 58.26 | 57.02 | 57.87 | 1,092,003 | +0.54(+0.94%) |
Dec 14, 2016 | 57.58 | 58.46 | 57.19 | 57.33 | 2,403,352 | -0.45(-0.78%) |
Dec 13, 2016 | 58.67 | 59.25 | 57.71 | 57.78 | 1,455,716 | -1.19(-2.02%) |
Dec 12, 2016 | 58.85 | 59.31 | 58.19 | 58.98 | 2,220,380 | -0.69(-1.16%) |
Dec 09, 2016 | 58.73 | 59.68 | 58.73 | 59.67 | 1,546,031 | -0.23(-0.39%) |
Dec 08, 2016 | 59.29 | 60.19 | 59.27 | 59.91 | 1,642,668 | +0.64(+1.07%) |
Dec 07, 2016 | 58.62 | 59.29 | 58.49 | 59.27 | 1,010,174 | +0.65(+1.10%) |
Dec 06, 2016 | 57.73 | 58.72 | 57.65 | 58.62 | 1,220,897 | +0.57(+0.98%) |
Dec 05, 2016 | 57.83 | 58.07 | 57.58 | 58.06 | 1,177,170 | +0.63(+1.09%) |
Dec 02, 2016 | 57.20 | 57.56 | 56.86 | 57.43 | 1,166,279 | +0.25(+0.44%) |
Dec 01, 2016 | 56.87 | 57.56 | 56.71 | 57.18 | 1,131,226 | +0.22(+0.38%) |
Nov 30, 2016 | 57.52 | 57.59 | 56.77 | 56.96 | 1,049,487 | -0.37(-0.65%) |
Nov 29, 2016 | 57.59 | 58.01 | 57.29 | 57.33 | 1,023,596 | -0.38(-0.66%) |
Nov 28, 2016 | 57.21 | 57.89 | 57.06 | 57.72 | 1,497,638 | +0.31(+0.55%) |
Nov 25, 2016 | 57.07 | 57.50 | 56.73 | 57.40 | 468,520 | +0.57(+1.00%) |
Nov 23, 2016 | 56.84 | 56.84 | 56.84 | 0 | +0.60(+1.06%) | |
Nov 22, 2016 | 54.84 | 56.30 | 54.64 | 56.24 | 1,569,978 | +1.56(+2.86%) |
Nov 21, 2016 | 54.36 | 54.88 | 54.11 | 54.67 | 943,199 | +0.39(+0.72%) |
Nov 18, 2016 | 54.68 | 54.75 | 54.13 | 54.28 | 748,871 | -0.46(-0.84%) |
Nov 17, 2016 | 54.38 | 55.05 | 54.26 | 54.74 | 1,193,909 | +0.34(+0.63%) |
Nov 16, 2016 | 54.66 | 54.78 | 54.37 | 54.40 | 1,029,512 | -0.25(-0.47%) |
Nov 15, 2016 | 54.66 | 54.80 | 53.58 | 54.65 | 1,681,579 | +0.16(+0.29%) |
Nov 14, 2016 | 53.83 | 54.65 | 53.83 | 54.50 | 1,489,093 | +0.69(+1.29%) |
Nov 11, 2016 | 53.31 | 53.92 | 53.30 | 53.80 | 1,499,754 | +0.51(+0.95%) |
Nov 10, 2016 | 53.68 | 54.10 | 52.85 | 53.30 | 2,311,368 | -0.08(-0.15%) |
Nov 09, 2016 | 52.34 | 53.94 | 52.22 | 53.37 | 2,730,801 | +0.95(+1.81%) |
Nov 08, 2016 | 52.30 | 52.79 | 51.79 | 52.42 | 1,652,171 | -0.14(-0.26%) |
Nov 07, 2016 | 52.81 | 53.25 | 52.42 | 52.56 | 1,615,930 | +0.34(+0.66%) |
Nov 04, 2016 | 52.39 | 52.73 | 52.11 | 52.22 | 1,665,722 | -0.33(-0.63%) |
Nov 03, 2016 | 52.46 | 52.98 | 52.32 | 52.55 | 1,796,697 | +0.23(+0.45%) |
Nov 02, 2016 | 53.16 | 53.66 | 52.25 | 52.32 | 2,504,560 | -0.48(-0.91%) |
Nov 01, 2016 | 52.07 | 53.63 | 52.07 | 52.80 | 5,790,768 | +3.55(+7.21%) |
Oct 31, 2016 | 49.34 | 49.81 | 48.99 | 49.25 | 1,642,509 | +0.17(+0.34%) |
Oct 28, 2016 | 49.35 | 49.60 | 48.88 | 49.08 | 1,331,155 | -0.27(-0.55%) |
Oct 27, 2016 | 49.35 | 49.66 | 48.84 | 49.35 | 2,330,671 | +0.05(+0.10%) |
Oct 26, 2016 | 47.41 | 49.34 | 47.30 | 49.31 | 2,273,375 | +1.92(+4.04%) |
Oct 25, 2016 | 47.45 | 47.87 | 47.38 | 47.39 | 1,010,125 | -0.04(-0.08%) |
Oct 24, 2016 | 47.64 | 47.81 | 47.29 | 47.43 | 477,841 | +0.32(+0.69%) |
Oct 21, 2016 | 46.88 | 47.24 | 46.67 | 47.11 | 767,576 | -0.07(-0.14%) |
Oct 20, 2016 | 47.50 | 48.01 | 46.85 | 47.17 | 1,043,642 | -0.32(-0.68%) |
Oct 19, 2016 | 47.07 | 47.63 | 46.67 | 47.50 | 1,428,435 | +0.64(+1.36%) |
Oct 18, 2016 | 45.48 | 46.90 | 45.48 | 46.86 | 1,596,449 | +1.74(+3.86%) |
Oct 17, 2016 | 44.64 | 45.23 | 44.64 | 45.12 | 845,337 | +0.38(+0.85%) |
Oct 14, 2016 | 45.14 | 45.30 | 44.74 | 44.74 | 1,113,850 | -0.12(-0.26%) |
Oct 13, 2016 | 44.48 | 45.00 | 44.04 | 44.86 | 748,809 | +0.02(+0.04%) |
Oct 12, 2016 | 45.14 | 45.33 | 44.81 | 44.84 | 794,642 | -0.35(-0.78%) |
Oct 11, 2016 | 45.48 | 45.69 | 44.69 | 45.19 | 1,148,168 | -0.32(-0.71%) |
Oct 10, 2016 | 45.42 | 45.85 | 45.34 | 45.51 | 546,904 | +0.17(+0.37%) |
Oct 07, 2016 | 45.54 | 45.73 | 44.76 | 45.34 | 1,086,978 | -0.72(-1.57%) |
Oct 06, 2016 | 46.15 | 46.45 | 45.68 | 46.07 | 1,163,030 | -0.10(-0.21%) |
Oct 05, 2016 | 44.60 | 46.20 | 44.60 | 46.17 | 1,588,517 | +1.39(+3.10%) |
Oct 04, 2016 | 44.73 | 45.04 | 44.38 | 44.78 | 875,782 | +0.07(+0.15%) |
Oct 03, 2016 | 43.56 | 44.89 | 43.37 | 44.71 | 1,821,179 | +1.15(+2.65%) |
Sep 30, 2016 | 43.23 | 43.76 | 42.97 | 43.56 | 1,480,035 | +0.45(+1.04%) |
Sep 29, 2016 | 43.31 | 43.59 | 42.60 | 43.11 | 1,243,029 | -0.41(-0.94%) |
Sep 28, 2016 | 43.19 | 43.65 | 42.99 | 43.52 | 637,029 | +0.35(+0.82%) |
Sep 27, 2016 | 42.98 | 43.42 | 42.84 | 43.16 | 605,856 | +0.25(+0.59%) |
Sep 26, 2016 | 42.94 | 43.14 | 42.66 | 42.91 | 594,705 | -0.12(-0.27%) |
Sep 23, 2016 | 42.44 | 43.27 | 42.34 | 43.03 | 1,084,293 | +0.37(+0.87%) |
Sep 22, 2016 | 42.33 | 42.81 | 42.21 | 42.66 | 650,320 | +0.57(+1.35%) |
Sep 21, 2016 | 41.54 | 42.15 | 41.43 | 42.09 | 812,806 | +0.65(+1.56%) |
Sep 20, 2016 | 41.82 | 42.05 | 41.33 | 41.44 | 829,721 | -0.48(-1.14%) |
Sep 19, 2016 | 42.50 | 42.54 | 41.81 | 41.92 | 841,219 | -0.34(-0.81%) |
Sep 16, 2016 | 43.52 | 43.53 | 42.20 | 42.26 | 1,561,215 | -1.43(-3.27%) |
Sep 15, 2016 | 43.29 | 43.94 | 43.06 | 43.69 | 1,027,213 | +0.11(+0.25%) |
Sep 14, 2016 | 44.50 | 44.60 | 43.48 | 43.58 | 699,253 | -0.70(-1.59%) |
Sep 13, 2016 | 44.40 | 44.68 | 44.10 | 44.29 | 895,292 | -0.43(-0.96%) |
Sep 12, 2016 | 44.19 | 44.95 | 43.81 | 44.72 | 1,071,861 | +0.28(+0.64%) |
Sep 09, 2016 | 44.72 | 45.05 | 44.44 | 44.44 | 1,376,859 | -0.62(-1.37%) |
Sep 08, 2016 | 44.75 | 45.10 | 44.40 | 45.05 | 742,915 | +0.26(+0.59%) |
Sep 07, 2016 | 44.82 | 45.11 | 44.39 | 44.79 | 891,789 | -0.24(-0.54%) |
Sep 06, 2016 | 45.11 | 45.23 | 44.84 | 45.03 | 781,366 | -0.08(-0.17%) |
Sep 02, 2016 | 44.88 | 45.11 | 45.11 | 45.11 | 584,826 | +0.42(+0.94%) |