Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 36.56 | 37.32 | 36.30 | 37.09 | 799,746 | +0.97(+2.69%) |
Aug 30, 2017 | 35.84 | 36.39 | 35.05 | 36.12 | 781,829 | +0.16(+0.45%) |
Aug 29, 2017 | 35.92 | 36.42 | 35.03 | 35.95 | 606,673 | -0.22(-0.60%) |
Aug 28, 2017 | 36.47 | 36.77 | 35.34 | 36.17 | 885,291 | -0.31(-0.85%) |
Aug 25, 2017 | 36.40 | 36.77 | 36.07 | 36.48 | 534,434 | +0.26(+0.73%) |
Aug 24, 2017 | 36.02 | 36.32 | 35.71 | 36.22 | 589,935 | -0.04(-0.10%) |
Aug 23, 2017 | 35.49 | 36.76 | 35.30 | 36.26 | 734,829 | +0.64(+1.80%) |
Aug 22, 2017 | 36.28 | 36.77 | 35.36 | 35.62 | 1,115,908 | -0.20(-0.55%) |
Aug 21, 2017 | 35.59 | 36.02 | 35.27 | 35.81 | 833,721 | -0.06(-0.16%) |
Aug 18, 2017 | 34.91 | 36.01 | 34.64 | 35.87 | 1,064,464 | +0.79(+2.26%) |
Aug 17, 2017 | 36.35 | 37.01 | 35.03 | 35.08 | 1,303,158 | -1.57(-4.27%) |
Aug 16, 2017 | 37.67 | 37.81 | 36.40 | 36.64 | 958,527 | -0.81(-2.17%) |
Aug 15, 2017 | 37.14 | 37.56 | 36.76 | 37.45 | 795,055 | +0.08(+0.20%) |
Aug 14, 2017 | 38.32 | 38.68 | 37.22 | 37.38 | 1,013,827 | -1.02(-2.65%) |
Aug 11, 2017 | 38.35 | 39.19 | 38.10 | 38.40 | 1,438,548 | +0.33(+0.87%) |
Aug 10, 2017 | 38.31 | 39.02 | 37.87 | 38.07 | 1,860,747 | +0.15(+0.40%) |
Aug 09, 2017 | 38.17 | 39.16 | 37.69 | 37.92 | 3,006,006 | +0.48(+1.28%) |
Aug 08, 2017 | 36.70 | 39.30 | 36.34 | 37.44 | 4,510,878 | -5.06(-11.91%) |
Aug 07, 2017 | 43.37 | 43.47 | 41.91 | 42.50 | 2,219,207 | -1.12(-2.57%) |
Aug 04, 2017 | 40.96 | 43.67 | 40.96 | 43.62 | 1,177,565 | +2.71(+6.61%) |
Aug 03, 2017 | 43.27 | 43.34 | 40.74 | 40.91 | 1,167,647 | -2.10(-4.89%) |
Aug 02, 2017 | 44.15 | 44.15 | 42.30 | 43.02 | 1,010,843 | -1.29(-2.92%) |
Aug 01, 2017 | 44.33 | 44.96 | 43.97 | 44.31 | 614,535 | -0.16(-0.36%) |
Jul 31, 2017 | 44.87 | 45.55 | 44.12 | 44.47 | 940,988 | -0.33(-0.74%) |
Jul 28, 2017 | 45.05 | 45.95 | 44.61 | 44.80 | 790,309 | -0.39(-0.86%) |
Jul 27, 2017 | 44.76 | 46.12 | 44.45 | 45.19 | 1,104,323 | +0.49(+1.10%) |
Jul 26, 2017 | 44.49 | 46.41 | 44.49 | 44.70 | 1,104,410 | +0.05(+0.11%) |
Jul 25, 2017 | 42.99 | 45.29 | 42.99 | 44.65 | 1,499,730 | +2.35(+5.55%) |
Jul 24, 2017 | 41.79 | 42.37 | 41.16 | 42.30 | 1,025,545 | +0.81(+1.95%) |
Jul 21, 2017 | 43.37 | 43.39 | 41.01 | 41.49 | 1,017,604 | -1.38(-3.21%) |
Jul 20, 2017 | 44.07 | 42.64 | 42.87 | 941,990 | -0.40(-0.92%) | |
Jul 19, 2017 | 41.19 | 43.66 | 41.06 | 43.26 | 1,535,448 | +1.94(+4.70%) |
Jul 18, 2017 | 42.13 | 42.49 | 40.94 | 41.32 | 1,031,109 | -0.38(-0.90%) |
Jul 17, 2017 | 41.52 | 41.91 | 41.20 | 41.70 | 1,232,480 | +0.17(+0.41%) |
Jul 14, 2017 | 42.25 | 42.64 | 41.27 | 41.53 | 834,049 | -0.70(-1.65%) |
Jul 13, 2017 | 41.54 | 42.67 | 41.43 | 42.23 | 1,083,658 | +0.63(+1.52%) |
Jul 12, 2017 | 41.71 | 43.04 | 41.28 | 41.59 | 1,639,995 | +0.64(+1.57%) |
Jul 11, 2017 | 40.55 | 41.72 | 40.07 | 40.95 | 1,265,212 | +0.44(+1.09%) |
Jul 10, 2017 | 39.54 | 41.06 | 39.28 | 40.51 | 1,248,384 | +0.68(+1.70%) |
Jul 07, 2017 | 38.80 | 39.95 | 38.06 | 39.83 | 1,391,344 | +0.79(+2.03%) |
Jul 06, 2017 | 40.38 | 41.10 | 38.90 | 39.04 | 1,179,891 | -1.02(-2.54%) |
Jul 05, 2017 | 41.46 | 41.46 | 39.63 | 40.06 | 1,308,496 | -1.82(-4.35%) |
Jul 03, 2017 | 40.95 | 42.00 | 40.94 | 41.88 | 464,507 | +1.23(+3.02%) |
Jun 30, 2017 | 40.33 | 41.54 | 40.08 | 40.65 | 2,108,483 | +0.70(+1.75%) |
Jun 29, 2017 | 38.44 | 40.48 | 38.09 | 39.95 | 2,110,690 | +1.87(+4.90%) |
Jun 28, 2017 | 38.66 | 39.15 | 37.83 | 38.09 | 2,560,821 | -0.69(-1.78%) |
Jun 27, 2017 | 40.58 | 40.66 | 38.77 | 38.77 | 1,796,943 | -1.66(-4.10%) |
Jun 26, 2017 | 42.35 | 42.93 | 40.37 | 40.43 | 1,506,947 | -1.73(-4.11%) |
Jun 23, 2017 | 42.20 | 42.17 | 3,043,811 | +2.08(+5.20%) | ||
Jun 22, 2017 | 41.14 | 41.35 | 40.01 | 40.09 | 1,197,465 | -0.47(-1.16%) |
Jun 21, 2017 | 42.94 | 43.93 | 40.43 | 40.56 | 1,574,857 | -2.82(-6.50%) |
Jun 20, 2017 | 42.51 | 43.69 | 41.79 | 43.38 | 902,717 | +0.02(+0.04%) |
Jun 19, 2017 | 43.02 | 43.63 | 42.71 | 43.36 | 810,702 | +0.43(+1.01%) |
Jun 16, 2017 | 42.23 | 42.97 | 41.96 | 42.92 | 2,190,751 | +0.70(+1.65%) |
Jun 15, 2017 | 43.68 | 44.30 | 41.70 | 42.23 | 1,131,429 | -1.71(-3.89%) |
Jun 14, 2017 | 45.88 | 45.98 | 43.80 | 43.93 | 1,447,238 | -2.28(-4.94%) |
Jun 13, 2017 | 45.12 | 46.24 | 44.86 | 46.21 | 1,010,750 | +1.15(+2.55%) |
Jun 12, 2017 | 44.72 | 46.01 | 43.89 | 45.06 | 1,436,848 | +0.65(+1.46%) |
Jun 09, 2017 | 41.91 | 44.46 | 41.90 | 44.41 | 1,960,505 | +2.67(+6.39%) |
Jun 08, 2017 | 41.95 | 42.58 | 41.50 | 41.74 | 2,328,974 | -0.37(-0.87%) |
Jun 07, 2017 | 44.81 | 45.27 | 42.01 | 42.11 | 1,407,159 | -2.97(-6.59%) |
Jun 06, 2017 | 44.44 | 45.30 | 43.58 | 45.08 | 1,240,445 | +0.34(+0.76%) |
Jun 05, 2017 | 45.61 | 45.85 | 44.68 | 44.74 | 1,016,369 | -1.00(-2.19%) |
Jun 02, 2017 | 45.71 | 46.12 | 44.19 | 45.74 | 1,417,435 | -1.57(-3.33%) |
Jun 01, 2017 | 46.87 | 48.04 | 46.66 | 47.32 | 958,005 | +0.49(+1.05%) |
May 31, 2017 | 47.12 | 47.76 | 45.93 | 46.83 | 969,902 | -1.04(-2.17%) |
May 30, 2017 | 48.27 | 48.56 | 47.57 | 47.86 | 853,581 | -1.40(-2.83%) |
May 26, 2017 | 48.79 | 49.51 | 48.16 | 49.26 | 778,634 | +0.35(+0.71%) |
May 25, 2017 | 50.00 | 51.30 | 48.66 | 48.91 | 920,301 | -1.42(-2.83%) |
May 24, 2017 | 51.47 | 51.87 | 50.07 | 50.34 | 751,003 | -1.14(-2.22%) |
May 23, 2017 | 51.39 | 51.51 | 50.46 | 51.48 | 1,506,914 | +0.67(+1.32%) |
May 22, 2017 | 50.91 | 51.37 | 50.38 | 50.81 | 1,147,909 | +0.05(+0.09%) |
May 19, 2017 | 49.89 | 50.93 | 49.51 | 50.76 | 851,899 | +1.25(+2.53%) |
May 18, 2017 | 49.16 | 49.84 | 48.94 | 49.51 | 942,571 | +0.00(+0.00%) |
May 17, 2017 | 49.36 | 50.21 | 48.89 | 49.51 | 1,932,679 | -0.13(-0.27%) |
May 16, 2017 | 49.96 | 50.25 | 49.31 | 49.64 | 1,380,608 | -0.11(-0.23%) |
May 15, 2017 | 51.19 | 51.49 | 49.69 | 49.75 | 1,025,726 | -0.42(-0.85%) |
May 12, 2017 | 50.97 | 51.33 | 49.90 | 50.17 | 898,177 | -0.75(-1.48%) |
May 11, 2017 | 52.14 | 52.49 | 50.79 | 50.93 | 1,135,934 | -0.94(-1.82%) |
May 10, 2017 | 51.90 | 52.24 | 51.17 | 51.87 | 1,216,837 | +0.77(+1.51%) |
May 09, 2017 | 51.08 | 52.03 | 50.60 | 51.10 | 1,409,947 | -0.08(-0.17%) |
May 08, 2017 | 49.64 | 51.52 | 49.36 | 51.18 | 1,558,208 | +1.48(+2.98%) |
May 05, 2017 | 48.46 | 50.45 | 48.37 | 49.70 | 1,992,160 | +0.75(+1.54%) |
May 04, 2017 | 48.72 | 49.25 | 47.95 | 48.95 | 2,212,466 | -0.21(-0.42%) |
May 03, 2017 | 50.84 | 50.84 | 48.53 | 49.16 | 3,286,320 | -2.49(-4.82%) |
May 02, 2017 | 52.06 | 52.61 | 50.96 | 51.65 | 820,643 | -0.36(-0.69%) |
May 01, 2017 | 51.92 | 52.19 | 51.17 | 52.00 | 1,155,983 | -0.08(-0.14%) |
Apr 28, 2017 | 53.60 | 53.63 | 51.98 | 52.08 | 1,609,552 | -1.10(-2.07%) |
Apr 27, 2017 | 54.15 | 54.15 | 51.42 | 53.18 | 2,605,746 | -1.73(-3.14%) |
Apr 26, 2017 | 54.88 | 56.20 | 54.78 | 54.91 | 954,160 | -0.40(-0.72%) |
Apr 25, 2017 | 54.48 | 55.39 | 53.99 | 55.30 | 771,796 | +0.98(+1.81%) |
Apr 24, 2017 | 54.27 | 55.04 | 53.96 | 54.32 | 1,084,974 | +0.43(+0.80%) |
Apr 21, 2017 | 54.01 | 54.35 | 52.96 | 53.89 | 2,033,960 | -0.15(-0.28%) |
Apr 20, 2017 | 55.91 | 56.39 | 52.69 | 54.04 | 2,464,745 | -1.76(-3.16%) |
Apr 19, 2017 | 58.55 | 58.79 | 55.64 | 55.80 | 1,510,072 | -2.73(-4.66%) |
Apr 18, 2017 | 59.16 | 60.16 | 58.51 | 58.53 | 858,487 | -1.28(-2.14%) |
Apr 17, 2017 | 59.68 | 60.44 | 59.04 | 59.81 | 863,052 | +0.00(+0.00%) |
Apr 13, 2017 | 60.69 | 61.33 | 59.65 | 59.81 | 1,412,349 | -0.91(-1.49%) |
Apr 12, 2017 | 61.08 | 62.23 | 60.36 | 60.72 | 853,239 | -0.37(-0.60%) |
Apr 11, 2017 | 60.18 | 61.10 | 59.63 | 61.08 | 845,141 | +0.86(+1.42%) |
Apr 10, 2017 | 59.23 | 60.59 | 58.93 | 60.23 | 645,849 | +1.41(+2.41%) |
Apr 07, 2017 | 58.83 | 59.59 | 58.44 | 58.81 | 744,770 | -0.02(-0.03%) |
Apr 06, 2017 | 58.13 | 58.93 | 57.59 | 58.83 | 911,000 | +1.35(+2.35%) |
Apr 05, 2017 | 59.76 | 60.43 | 57.47 | 57.48 | 1,564,546 | -1.87(-3.15%) |
Apr 04, 2017 | 58.01 | 59.85 | 57.81 | 59.35 | 1,536,278 | +1.30(+2.24%) |
Apr 03, 2017 | 58.72 | 58.86 | 56.95 | 58.05 | 1,531,053 | -0.74(-1.27%) |
Mar 31, 2017 | 58.56 | 60.04 | 58.56 | 58.79 | 1,165,122 | +0.24(+0.40%) |
Mar 30, 2017 | 59.79 | 60.12 | 58.29 | 58.56 | 1,056,775 | -0.74(-1.26%) |
Mar 29, 2017 | 58.98 | 59.85 | 58.83 | 59.30 | 1,306,318 | +0.33(+0.56%) |
Mar 28, 2017 | 57.86 | 59.07 | 57.44 | 58.97 | 1,199,443 | +1.18(+2.04%) |
Mar 27, 2017 | 57.16 | 58.48 | 56.83 | 57.79 | 785,443 | -0.51(-0.87%) |
Mar 24, 2017 | 58.93 | 59.22 | 58.11 | 58.30 | 783,639 | -0.50(-0.85%) |
Mar 23, 2017 | 59.34 | 59.90 | 58.56 | 58.80 | 831,261 | -0.76(-1.28%) |
Mar 22, 2017 | 59.01 | 59.89 | 58.04 | 59.57 | 1,137,976 | +0.12(+0.21%) |
Mar 21, 2017 | 61.35 | 61.35 | 59.26 | 59.44 | 980,631 | -1.63(-2.67%) |
Mar 20, 2017 | 60.57 | 61.18 | 59.76 | 61.08 | 915,976 | +0.11(+0.19%) |
Mar 17, 2017 | 60.83 | 61.45 | 60.49 | 60.96 | 1,156,762 | +0.20(+0.33%) |
Mar 16, 2017 | 62.11 | 62.24 | 60.54 | 60.76 | 1,064,343 | -0.97(-1.57%) |
Mar 15, 2017 | 61.19 | 62.06 | 60.48 | 61.74 | 2,034,986 | +1.00(+1.65%) |
Mar 14, 2017 | 59.43 | 61.09 | 58.44 | 60.74 | 1,247,159 | +0.19(+0.31%) |
Mar 13, 2017 | 59.80 | 61.08 | 59.33 | 60.55 | 1,003,768 | +0.52(+0.86%) |
Mar 10, 2017 | 60.80 | 60.99 | 59.46 | 60.03 | 1,157,610 | -0.42(-0.70%) |
Mar 09, 2017 | 58.96 | 60.73 | 58.32 | 60.45 | 1,639,810 | +1.34(+2.27%) |
Mar 08, 2017 | 61.04 | 61.18 | 58.70 | 59.11 | 1,423,597 | -2.37(-3.86%) |
Mar 07, 2017 | 62.66 | 62.71 | 60.97 | 61.48 | 857,672 | -1.08(-1.73%) |
Mar 06, 2017 | 61.89 | 62.85 | 61.66 | 62.57 | 1,347,548 | +0.49(+0.79%) |
Mar 03, 2017 | 63.27 | 63.73 | 61.55 | 62.07 | 1,034,821 | -1.19(-1.88%) |
Mar 02, 2017 | 65.17 | 65.78 | 62.83 | 63.26 | 1,471,596 | -2.61(-3.97%) |
Mar 01, 2017 | 64.60 | 66.20 | 63.27 | 65.88 | 1,609,140 | +2.14(+3.36%) |
Feb 28, 2017 | 67.01 | 67.13 | 63.45 | 63.73 | 1,837,338 | -3.87(-5.72%) |
Feb 27, 2017 | 67.03 | 67.71 | 66.05 | 67.60 | 1,363,779 | +0.76(+1.14%) |
Feb 24, 2017 | 67.22 | 68.12 | 66.54 | 66.84 | 888,300 | -0.90(-1.32%) |
Feb 23, 2017 | 67.97 | 68.32 | 66.82 | 67.73 | 1,012,645 | +0.29(+0.43%) |
Feb 22, 2017 | 68.48 | 68.84 | 67.03 | 67.44 | 627,073 | -1.63(-2.36%) |
Feb 21, 2017 | 69.08 | 69.51 | 68.74 | 69.07 | 743,364 | +0.65(+0.95%) |
Feb 17, 2017 | 68.42 | 68.42 | 68.42 | 0 | +0.10(+0.15%) | |
Feb 16, 2017 | 68.47 | 68.87 | 67.65 | 68.32 | 918,011 | +0.09(+0.14%) |
Feb 15, 2017 | 68.54 | 68.89 | 67.96 | 68.22 | 644,382 | -0.45(-0.66%) |
Feb 14, 2017 | 68.80 | 68.86 | 67.72 | 68.68 | 608,432 | +0.23(+0.33%) |
Feb 13, 2017 | 69.03 | 69.78 | 68.32 | 68.45 | 848,532 | -0.81(-1.17%) |
Feb 10, 2017 | 68.45 | 69.58 | 68.34 | 69.26 | 1,049,652 | +1.46(+2.16%) |
Feb 09, 2017 | 67.32 | 68.09 | 66.52 | 67.80 | 869,077 | +0.78(+1.17%) |
Feb 08, 2017 | 66.19 | 67.38 | 65.37 | 67.02 | 765,918 | +0.07(+0.10%) |
Feb 07, 2017 | 69.31 | 69.53 | 66.49 | 66.95 | 1,242,679 | -2.67(-3.83%) |
Feb 06, 2017 | 71.66 | 71.66 | 68.96 | 69.62 | 610,645 | -1.28(-1.81%) |
Feb 03, 2017 | 69.22 | 70.95 | 68.81 | 70.90 | 743,974 | +1.51(+2.17%) |
Feb 02, 2017 | 69.20 | 70.20 | 67.90 | 69.39 | 1,029,618 | +0.50(+0.73%) |
Feb 01, 2017 | 70.25 | 70.46 | 68.36 | 68.89 | 801,590 | -0.83(-1.19%) |
Jan 31, 2017 | 69.53 | 69.99 | 68.91 | 69.72 | 713,405 | +0.38(+0.54%) |
Jan 30, 2017 | 71.42 | 71.64 | 68.85 | 69.35 | 755,106 | -2.63(-3.66%) |
Jan 27, 2017 | 72.43 | 73.50 | 71.83 | 71.98 | 477,724 | -0.95(-1.31%) |
Jan 26, 2017 | 73.97 | 74.13 | 72.85 | 72.93 | 713,956 | -0.12(-0.17%) |
Jan 25, 2017 | 72.36 | 73.52 | 72.36 | 73.05 | 759,364 | +0.46(+0.64%) |
Jan 24, 2017 | 71.73 | 72.85 | 71.40 | 72.59 | 674,634 | +1.24(+1.73%) |
Jan 23, 2017 | 70.46 | 71.86 | 70.28 | 71.35 | 657,808 | -0.05(-0.07%) |
Jan 20, 2017 | 71.19 | 71.97 | 70.72 | 71.40 | 680,989 | +1.06(+1.50%) |
Jan 19, 2017 | 69.86 | 70.56 | 68.39 | 70.34 | 612,952 | +0.66(+0.95%) |
Jan 18, 2017 | 69.93 | 70.34 | 69.09 | 69.68 | 808,018 | -0.63(-0.90%) |
Jan 17, 2017 | 69.71 | 71.15 | 69.33 | 70.32 | 616,368 | +1.06(+1.52%) |
Jan 13, 2017 | 69.26 | 69.26 | 69.26 | 0 | -0.87(-1.24%) | |
Jan 12, 2017 | 71.65 | 72.17 | 69.89 | 70.13 | 566,410 | -0.72(-1.01%) |
Jan 11, 2017 | 71.69 | 72.38 | 70.42 | 70.84 | 783,823 | -0.49(-0.69%) |
Jan 10, 2017 | 71.49 | 73.05 | 70.89 | 71.33 | 1,304,674 | -0.41(-0.57%) |
Jan 09, 2017 | 72.14 | 73.06 | 71.52 | 71.74 | 1,068,460 | -0.90(-1.23%) |
Jan 06, 2017 | 72.73 | 73.04 | 71.45 | 72.64 | 670,467 | +0.58(+0.80%) |
Jan 05, 2017 | 71.34 | 72.47 | 71.32 | 72.06 | 769,778 | +0.85(+1.19%) |
Jan 04, 2017 | 70.05 | 71.65 | 70.05 | 71.21 | 712,294 | +1.14(+1.63%) |
Jan 03, 2017 | 69.34 | 70.92 | 68.34 | 70.07 | 845,964 | +1.63(+2.38%) |
Dec 30, 2016 | 68.44 | 68.44 | 68.44 | 0 | -1.06(-1.52%) | |
Dec 29, 2016 | 69.87 | 70.36 | 69.23 | 69.50 | 428,702 | -0.49(-0.70%) |
Dec 28, 2016 | 70.88 | 71.47 | 69.38 | 69.99 | 498,252 | -0.70(-0.99%) |
Dec 27, 2016 | 70.12 | 70.81 | 69.57 | 70.68 | 691,663 | +0.89(+1.27%) |
Dec 23, 2016 | 69.80 | 69.80 | 69.80 | 0 | -1.01(-1.42%) | |
Dec 22, 2016 | 70.07 | 71.02 | 69.81 | 70.81 | 654,549 | +0.39(+0.55%) |
Dec 21, 2016 | 72.56 | 73.18 | 70.38 | 70.42 | 916,490 | -1.84(-2.54%) |
Dec 20, 2016 | 74.33 | 74.45 | 71.66 | 72.26 | 910,686 | -1.28(-1.74%) |
Dec 19, 2016 | 74.20 | 75.12 | 73.25 | 73.54 | 667,828 | -0.85(-1.14%) |
Dec 16, 2016 | 75.39 | 76.21 | 74.24 | 74.39 | 1,456,141 | -0.71(-0.94%) |
Dec 15, 2016 | 73.23 | 75.53 | 72.83 | 75.10 | 913,911 | +1.01(+1.36%) |
Dec 14, 2016 | 76.31 | 77.20 | 73.83 | 74.09 | 1,161,408 | -3.24(-4.19%) |
Dec 13, 2016 | 76.63 | 78.31 | 74.93 | 77.33 | 913,875 | +1.50(+1.98%) |
Dec 12, 2016 | 78.77 | 80.04 | 75.67 | 75.83 | 1,582,612 | +0.84(+1.12%) |
Dec 09, 2016 | 75.18 | 75.70 | 74.53 | 74.99 | 515,524 | +0.21(+0.28%) |
Dec 08, 2016 | 74.42 | 75.42 | 72.60 | 74.79 | 708,245 | +0.89(+1.20%) |
Dec 07, 2016 | 74.22 | 74.79 | 72.74 | 73.90 | 1,151,642 | -0.26(-0.36%) |
Dec 06, 2016 | 72.25 | 74.63 | 70.89 | 74.16 | 1,305,222 | +2.07(+2.88%) |
Dec 05, 2016 | 70.31 | 72.87 | 70.01 | 72.09 | 1,583,941 | +2.45(+3.52%) |
Dec 02, 2016 | 68.78 | 71.28 | 68.66 | 69.64 | 1,416,365 | +0.43(+0.63%) |
Dec 01, 2016 | 71.86 | 72.02 | 68.31 | 69.20 | 1,730,278 | -1.00(-1.42%) |
Nov 30, 2016 | 64.72 | 70.40 | 64.24 | 70.20 | 2,674,706 | +9.51(+15.66%) |
Nov 29, 2016 | 61.65 | 62.46 | 60.35 | 60.70 | 1,276,470 | -1.66(-2.66%) |
Nov 28, 2016 | 65.15 | 65.71 | 62.07 | 62.36 | 768,169 | -2.41(-3.73%) |
Nov 25, 2016 | 65.70 | 65.91 | 64.61 | 64.77 | 384,479 | -1.47(-2.22%) |
Nov 23, 2016 | 66.24 | 66.24 | 66.24 | 0 | +0.79(+1.21%) | |
Nov 22, 2016 | 65.13 | 65.71 | 64.28 | 65.45 | 806,800 | +0.31(+0.48%) |
Nov 21, 2016 | 62.73 | 65.17 | 61.86 | 65.14 | 885,259 | +3.35(+5.42%) |
Nov 18, 2016 | 62.48 | 63.61 | 61.68 | 61.79 | 907,958 | -0.39(-0.62%) |
Nov 17, 2016 | 62.65 | 64.09 | 61.58 | 62.18 | 1,220,073 | +0.08(+0.14%) |
Nov 16, 2016 | 61.35 | 62.33 | 60.75 | 62.09 | 628,338 | +0.46(+0.75%) |
Nov 15, 2016 | 60.41 | 62.68 | 60.41 | 61.63 | 929,799 | +2.17(+3.65%) |
Nov 14, 2016 | 59.73 | 59.92 | 57.77 | 59.46 | 824,254 | -0.23(-0.38%) |
Nov 11, 2016 | 61.02 | 61.29 | 58.64 | 59.69 | 976,168 | -1.65(-2.69%) |
Nov 10, 2016 | 61.38 | 62.28 | 60.92 | 61.34 | 938,805 | -0.25(-0.41%) |
Nov 09, 2016 | 59.16 | 62.09 | 58.47 | 61.59 | 1,133,278 | +3.04(+5.19%) |
Nov 08, 2016 | 58.42 | 59.13 | 57.67 | 58.56 | 1,125,833 | -0.32(-0.54%) |
Nov 07, 2016 | 59.57 | 59.94 | 57.87 | 58.88 | 1,166,350 | +0.29(+0.50%) |
Nov 04, 2016 | 58.90 | 59.75 | 57.28 | 58.59 | 1,439,670 | -0.91(-1.52%) |
Nov 03, 2016 | 60.30 | 60.30 | 56.64 | 59.49 | 2,059,455 | +1.44(+2.49%) |
Nov 02, 2016 | 57.17 | 59.00 | 56.41 | 58.05 | 2,345,284 | +0.05(+0.08%) |
Nov 01, 2016 | 58.45 | 58.86 | 57.18 | 58.00 | 1,113,015 | +0.17(+0.29%) |
Oct 31, 2016 | 57.74 | 58.21 | 56.42 | 57.83 | 1,297,900 | -0.29(-0.50%) |
Oct 28, 2016 | 59.53 | 60.91 | 58.04 | 58.12 | 741,239 | -1.56(-2.61%) |
Oct 27, 2016 | 59.46 | 60.51 | 59.08 | 59.68 | 647,403 | +0.77(+1.31%) |
Oct 26, 2016 | 57.83 | 59.42 | 57.68 | 58.91 | 1,185,227 | +0.38(+0.64%) |
Oct 25, 2016 | 60.66 | 60.99 | 58.46 | 58.53 | 954,270 | -2.11(-3.48%) |
Oct 24, 2016 | 60.95 | 61.29 | 59.54 | 60.64 | 675,098 | -0.22(-0.36%) |
Oct 21, 2016 | 60.13 | 61.24 | 59.76 | 60.86 | 733,083 | +0.13(+0.22%) |
Oct 20, 2016 | 59.60 | 60.98 | 58.88 | 60.73 | 744,767 | +0.26(+0.44%) |
Oct 19, 2016 | 59.79 | 61.33 | 59.79 | 60.46 | 868,335 | +0.79(+1.33%) |
Oct 18, 2016 | 60.87 | 60.87 | 59.13 | 59.67 | 641,530 | -0.25(-0.42%) |
Oct 17, 2016 | 59.61 | 60.26 | 58.67 | 59.92 | 687,186 | +0.46(+0.78%) |
Oct 14, 2016 | 61.09 | 61.25 | 59.41 | 59.46 | 851,400 | -1.20(-1.97%) |
Oct 13, 2016 | 60.28 | 61.29 | 60.08 | 60.66 | 832,142 | +0.09(+0.16%) |
Oct 12, 2016 | 60.55 | 61.81 | 59.63 | 60.57 | 1,202,266 | -0.11(-0.19%) |
Oct 11, 2016 | 61.05 | 61.42 | 59.72 | 60.68 | 816,531 | -0.80(-1.30%) |
Oct 10, 2016 | 61.07 | 62.60 | 60.91 | 61.48 | 1,104,907 | +0.73(+1.20%) |
Oct 07, 2016 | 62.41 | 62.41 | 60.51 | 60.75 | 954,674 | -1.24(-2.01%) |
Oct 06, 2016 | 63.11 | 64.03 | 61.32 | 62.00 | 1,369,118 | -1.26(-2.00%) |
Oct 05, 2016 | 62.94 | 64.41 | 62.94 | 63.26 | 1,135,856 | +0.96(+1.54%) |
Oct 04, 2016 | 62.64 | 63.03 | 61.47 | 62.30 | 903,692 | -0.34(-0.54%) |
Oct 03, 2016 | 63.08 | 63.46 | 62.24 | 62.64 | 1,510,204 | -0.59(-0.94%) |
Sep 30, 2016 | 63.40 | 64.01 | 61.89 | 63.23 | 2,278,851 | +0.41(+0.65%) |
Sep 29, 2016 | 61.75 | 63.48 | 61.65 | 62.83 | 1,699,530 | +0.84(+1.35%) |
Sep 28, 2016 | 59.15 | 62.14 | 58.70 | 61.99 | 1,941,721 | +3.09(+5.25%) |
Sep 27, 2016 | 60.24 | 60.35 | 58.38 | 58.90 | 1,522,977 | -2.07(-3.39%) |
Sep 26, 2016 | 61.34 | 62.19 | 60.62 | 60.96 | 1,870,229 | -0.35(-0.57%) |
Sep 23, 2016 | 62.65 | 63.60 | 60.79 | 61.31 | 2,875,025 | -1.63(-2.59%) |
Sep 22, 2016 | 63.44 | 64.08 | 62.77 | 62.94 | 1,469,042 | +0.16(+0.26%) |
Sep 21, 2016 | 61.08 | 62.94 | 60.66 | 62.78 | 1,338,142 | +2.43(+4.03%) |
Sep 20, 2016 | 60.92 | 61.41 | 59.90 | 60.35 | 943,204 | -0.81(-1.33%) |
Sep 19, 2016 | 61.07 | 62.05 | 60.82 | 61.16 | 1,365,900 | +0.97(+1.61%) |
Sep 16, 2016 | 59.92 | 60.66 | 59.32 | 60.19 | 1,371,683 | -0.63(-1.04%) |
Sep 15, 2016 | 59.78 | 60.88 | 59.59 | 60.82 | 1,074,165 | +0.94(+1.57%) |
Sep 14, 2016 | 59.84 | 60.50 | 59.17 | 59.88 | 1,294,487 | -0.17(-0.28%) |
Sep 13, 2016 | 61.93 | 62.83 | 59.82 | 60.05 | 1,523,241 | -2.93(-4.66%) |
Sep 12, 2016 | 62.42 | 63.19 | 61.87 | 62.98 | 1,517,244 | +0.24(+0.38%) |
Sep 09, 2016 | 61.79 | 63.84 | 61.67 | 62.74 | 8,429,939 | +1.62(+2.65%) |
Sep 08, 2016 | 61.88 | 62.69 | 60.33 | 61.12 | 1,114,601 | -0.41(-0.66%) |
Sep 07, 2016 | 61.41 | 62.88 | 61.41 | 61.53 | 993,453 | +0.20(+0.32%) |
Sep 06, 2016 | 62.24 | 62.67 | 60.40 | 61.33 | 1,184,590 | -0.87(-1.39%) |
Sep 02, 2016 | 63.77 | 62.20 | 62.20 | 62.20 | 1,429,545 | -0.64(-1.02%) |