Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 64.24 | 64.67 | 64.07 | 64.54 | 106,229 | +0.66(+1.03%) |
Aug 30, 2017 | 63.50 | 64.13 | 63.47 | 63.88 | 77,367 | +0.37(+0.58%) |
Aug 29, 2017 | 63.52 | 63.68 | 62.60 | 63.52 | 78,314 | -0.27(-0.43%) |
Aug 28, 2017 | 63.87 | 64.18 | 63.36 | 63.79 | 72,006 | -0.06(-0.10%) |
Aug 25, 2017 | 63.52 | 64.16 | 63.42 | 63.85 | 52,767 | +0.61(+0.97%) |
Aug 24, 2017 | 63.55 | 63.65 | 62.76 | 63.24 | 42,809 | -0.14(-0.22%) |
Aug 23, 2017 | 63.55 | 64.52 | 63.33 | 63.38 | 73,182 | -0.65(-1.02%) |
Aug 22, 2017 | 63.63 | 64.30 | 63.26 | 64.03 | 69,753 | +0.71(+1.13%) |
Aug 21, 2017 | 63.39 | 63.88 | 63.04 | 63.31 | 58,236 | -0.16(-0.26%) |
Aug 18, 2017 | 62.98 | 63.76 | 62.86 | 63.48 | 88,042 | +0.08(+0.13%) |
Aug 17, 2017 | 64.96 | 65.07 | 63.21 | 63.40 | 92,294 | -1.94(-2.97%) |
Aug 16, 2017 | 65.17 | 65.81 | 65.14 | 65.34 | 54,138 | +0.28(+0.44%) |
Aug 15, 2017 | 65.92 | 66.31 | 65.05 | 65.05 | 45,671 | -0.91(-1.37%) |
Aug 14, 2017 | 65.87 | 66.28 | 65.36 | 65.96 | 69,123 | +0.82(+1.27%) |
Aug 11, 2017 | 64.53 | 65.48 | 64.53 | 65.14 | 87,714 | +0.16(+0.25%) |
Aug 10, 2017 | 65.88 | 66.69 | 64.98 | 64.97 | 97,832 | -1.42(-2.14%) |
Aug 09, 2017 | 66.82 | 67.20 | 65.96 | 66.39 | 116,823 | -0.69(-1.02%) |
Aug 08, 2017 | 67.98 | 68.37 | 66.95 | 67.08 | 119,977 | -1.03(-1.51%) |
Aug 07, 2017 | 68.08 | 68.53 | 67.49 | 68.10 | 131,153 | +0.03(+0.04%) |
Aug 04, 2017 | 68.86 | 69.14 | 67.95 | 68.08 | 88,126 | -0.62(-0.91%) |
Aug 03, 2017 | 68.74 | 69.54 | 68.00 | 68.70 | 118,110 | +0.12(+0.17%) |
Aug 02, 2017 | 70.07 | 70.53 | 68.54 | 68.58 | 141,527 | -1.54(-2.19%) |
Aug 01, 2017 | 71.12 | 71.12 | 69.95 | 70.12 | 228,117 | -0.42(-0.60%) |
Jul 31, 2017 | 67.18 | 71.09 | 67.18 | 70.54 | 327,792 | +3.58(+5.35%) |
Jul 28, 2017 | 67.02 | 67.09 | 66.18 | 66.96 | 127,260 | -0.21(-0.31%) |
Jul 27, 2017 | 67.01 | 67.41 | 66.59 | 67.17 | 116,570 | +0.42(+0.63%) |
Jul 26, 2017 | 67.39 | 67.39 | 66.46 | 66.75 | 86,572 | -0.33(-0.49%) |
Jul 25, 2017 | 66.66 | 68.03 | 66.17 | 67.08 | 186,880 | +0.79(+1.19%) |
Jul 24, 2017 | 66.47 | 66.83 | 66.09 | 66.29 | 77,589 | -0.22(-0.33%) |
Jul 21, 2017 | 66.98 | 66.98 | 65.63 | 66.51 | 132,848 | -0.47(-0.70%) |
Jul 20, 2017 | 67.21 | 67.37 | 66.65 | 66.98 | 120,741 | -0.02(-0.03%) |
Jul 19, 2017 | 66.54 | 67.04 | 66.42 | 67.00 | 93,816 | +0.64(+0.97%) |
Jul 18, 2017 | 66.40 | 66.73 | 65.47 | 66.35 | 119,219 | -0.19(-0.29%) |
Jul 17, 2017 | 67.04 | 67.15 | 66.39 | 66.55 | 134,914 | -0.67(-0.99%) |
Jul 14, 2017 | 67.19 | 67.44 | 66.91 | 67.22 | 115,610 | -0.05(-0.07%) |
Jul 13, 2017 | 67.57 | 68.42 | 66.41 | 67.26 | 178,508 | -0.32(-0.47%) |
Jul 12, 2017 | 68.32 | 69.34 | 67.56 | 67.58 | 133,882 | -0.23(-0.34%) |
Jul 11, 2017 | 68.23 | 68.56 | 67.66 | 67.81 | 160,519 | -0.28(-0.42%) |
Jul 10, 2017 | 67.50 | 68.47 | 67.44 | 68.10 | 151,259 | +0.34(+0.50%) |
Jul 07, 2017 | 66.35 | 67.86 | 66.35 | 67.76 | 144,026 | +1.65(+2.49%) |
Jul 06, 2017 | 66.24 | 66.72 | 65.81 | 66.11 | 80,531 | -0.60(-0.91%) |
Jul 05, 2017 | 66.17 | 66.73 | 65.58 | 66.71 | 120,449 | +0.37(+0.55%) |
Jul 03, 2017 | 65.76 | 66.86 | 65.38 | 66.35 | 43,244 | +0.98(+1.50%) |
Jun 30, 2017 | 65.71 | 66.16 | 65.16 | 65.37 | 72,331 | -0.09(-0.14%) |
Jun 29, 2017 | 65.84 | 66.22 | 65.05 | 65.46 | 94,012 | -0.08(-0.13%) |
Jun 28, 2017 | 64.63 | 66.16 | 64.63 | 65.54 | 142,371 | +1.47(+2.29%) |
Jun 27, 2017 | 64.71 | 65.16 | 64.02 | 64.07 | 115,333 | -0.62(-0.96%) |
Jun 26, 2017 | 64.83 | 65.26 | 64.36 | 64.70 | 106,237 | +0.14(+0.21%) |
Jun 23, 2017 | 64.11 | 64.72 | 63.85 | 64.56 | 183,089 | +0.51(+0.80%) |
Jun 22, 2017 | 63.00 | 64.20 | 62.37 | 64.05 | 181,765 | +0.88(+1.39%) |
Jun 21, 2017 | 64.89 | 65.37 | 63.05 | 63.17 | 187,782 | -1.73(-2.67%) |
Jun 20, 2017 | 64.90 | 65.59 | 64.39 | 64.90 | 122,495 | -0.37(-0.56%) |
Jun 19, 2017 | 64.67 | 65.70 | 64.67 | 65.27 | 88,797 | +0.82(+1.28%) |
Jun 16, 2017 | 64.02 | 64.86 | 63.58 | 64.44 | 335,996 | -0.16(-0.26%) |
Jun 15, 2017 | 63.58 | 64.94 | 63.58 | 64.61 | 79,148 | +0.26(+0.40%) |
Jun 14, 2017 | 66.00 | 66.00 | 63.80 | 64.35 | 102,062 | -1.58(-2.40%) |
Jun 13, 2017 | 66.07 | 66.14 | 65.25 | 65.93 | 81,260 | +0.11(+0.17%) |
Jun 12, 2017 | 65.71 | 66.76 | 65.48 | 65.82 | 113,744 | +0.08(+0.13%) |
Jun 09, 2017 | 63.89 | 65.88 | 63.47 | 65.74 | 126,349 | +2.13(+3.35%) |
Jun 08, 2017 | 61.75 | 63.85 | 61.75 | 63.61 | 89,794 | +1.81(+2.93%) |
Jun 07, 2017 | 62.65 | 62.87 | 61.33 | 61.79 | 84,187 | -1.00(-1.59%) |
Jun 06, 2017 | 61.48 | 62.98 | 60.98 | 62.79 | 98,061 | +0.92(+1.48%) |
Jun 05, 2017 | 62.03 | 62.38 | 61.71 | 61.88 | 98,371 | -0.28(-0.46%) |
Jun 02, 2017 | 62.03 | 63.31 | 61.82 | 62.16 | 78,120 | +0.44(+0.71%) |
Jun 01, 2017 | 61.28 | 62.00 | 61.23 | 61.72 | 112,900 | +0.53(+0.87%) |
May 31, 2017 | 61.94 | 61.94 | 60.49 | 61.19 | 161,817 | -0.79(-1.27%) |
May 30, 2017 | 59.93 | 62.07 | 59.64 | 61.98 | 167,672 | +1.83(+3.05%) |
May 26, 2017 | 60.06 | 60.24 | 59.76 | 60.15 | 99,734 | -0.01(-0.02%) |
May 25, 2017 | 60.92 | 61.36 | 59.76 | 60.15 | 114,611 | -0.66(-1.08%) |
May 24, 2017 | 61.26 | 61.89 | 60.55 | 60.81 | 88,694 | -0.58(-0.95%) |
May 23, 2017 | 61.54 | 61.88 | 60.78 | 61.40 | 101,494 | +0.04(+0.06%) |
May 22, 2017 | 61.63 | 61.91 | 60.40 | 61.36 | 125,353 | -0.10(-0.16%) |
May 19, 2017 | 61.83 | 62.35 | 61.40 | 61.46 | 111,392 | +0.06(+0.10%) |
May 18, 2017 | 61.46 | 61.97 | 61.08 | 61.40 | 135,485 | -0.42(-0.68%) |
May 17, 2017 | 63.50 | 63.23 | 61.16 | 61.82 | 207,336 | -1.68(-2.65%) |
May 16, 2017 | 64.43 | 64.45 | 63.08 | 63.50 | 132,332 | -0.84(-1.31%) |
May 15, 2017 | 64.21 | 64.34 | 63.53 | 64.34 | 139,394 | +0.66(+1.03%) |
May 12, 2017 | 64.14 | 64.50 | 63.61 | 63.68 | 120,334 | -0.89(-1.39%) |
May 11, 2017 | 65.28 | 65.28 | 63.75 | 64.57 | 88,430 | -0.77(-1.17%) |
May 10, 2017 | 65.25 | 65.98 | 64.58 | 65.34 | 181,335 | +0.21(+0.32%) |
May 09, 2017 | 65.33 | 65.68 | 64.07 | 65.13 | 178,823 | -0.22(-0.34%) |
May 08, 2017 | 66.30 | 66.35 | 65.26 | 65.35 | 80,292 | -1.26(-1.89%) |
May 05, 2017 | 66.11 | 66.89 | 65.99 | 66.61 | 115,525 | +0.47(+0.72%) |
May 04, 2017 | 66.43 | 66.43 | 65.49 | 66.13 | 137,262 | -0.23(-0.34%) |
May 03, 2017 | 66.05 | 67.24 | 65.48 | 66.36 | 192,440 | +0.09(+0.14%) |
May 02, 2017 | 64.81 | 68.36 | 64.36 | 66.27 | 346,842 | +2.17(+3.39%) |
May 01, 2017 | 64.81 | 64.81 | 63.87 | 64.10 | 176,436 | -0.39(-0.61%) |
Apr 28, 2017 | 64.66 | 64.76 | 63.79 | 64.49 | 158,416 | +0.17(+0.27%) |
Apr 27, 2017 | 63.70 | 64.55 | 63.45 | 64.32 | 114,253 | +0.47(+0.73%) |
Apr 26, 2017 | 63.63 | 64.82 | 63.63 | 63.85 | 128,331 | -0.03(-0.04%) |
Apr 25, 2017 | 63.01 | 64.22 | 62.65 | 63.88 | 128,466 | +1.43(+2.29%) |
Apr 24, 2017 | 62.30 | 62.82 | 61.28 | 62.45 | 188,650 | +1.27(+2.07%) |
Apr 21, 2017 | 61.55 | 61.89 | 60.77 | 61.18 | 128,905 | -0.37(-0.61%) |
Apr 20, 2017 | 60.11 | 61.70 | 59.30 | 61.55 | 94,218 | +1.95(+3.28%) |
Apr 19, 2017 | 59.59 | 60.08 | 59.32 | 59.60 | 101,160 | +0.17(+0.29%) |
Apr 18, 2017 | 58.32 | 59.68 | 58.32 | 59.42 | 107,868 | +0.45(+0.76%) |
Apr 17, 2017 | 58.70 | 59.35 | 58.07 | 58.98 | 144,686 | +0.47(+0.81%) |
Apr 13, 2017 | 61.05 | 61.27 | 58.45 | 58.50 | 133,235 | -2.72(-4.44%) |
Apr 12, 2017 | 62.65 | 63.00 | 60.66 | 61.22 | 153,767 | -1.62(-2.59%) |
Apr 11, 2017 | 61.98 | 62.89 | 61.16 | 62.85 | 74,788 | +0.65(+1.04%) |
Apr 10, 2017 | 62.10 | 63.22 | 61.89 | 62.20 | 84,475 | +0.15(+0.24%) |
Apr 07, 2017 | 62.35 | 62.91 | 61.84 | 62.05 | 172,019 | -0.45(-0.72%) |
Apr 06, 2017 | 62.16 | 62.90 | 61.86 | 62.50 | 130,056 | +0.22(+0.35%) |
Apr 05, 2017 | 64.09 | 64.75 | 62.24 | 62.28 | 123,206 | -1.16(-1.83%) |
Apr 04, 2017 | 64.04 | 64.75 | 63.19 | 63.44 | 148,351 | -0.63(-0.98%) |
Apr 03, 2017 | 65.04 | 65.55 | 63.43 | 64.07 | 231,213 | -0.89(-1.36%) |
Mar 31, 2017 | 63.44 | 65.50 | 63.10 | 64.96 | 474,808 | +1.31(+2.05%) |
Mar 30, 2017 | 60.33 | 63.69 | 60.33 | 63.65 | 328,290 | +3.53(+5.88%) |
Mar 29, 2017 | 60.02 | 60.28 | 59.22 | 60.12 | 205,995 | -0.20(-0.33%) |
Mar 28, 2017 | 58.69 | 60.42 | 58.32 | 60.32 | 181,874 | +1.32(+2.24%) |
Mar 27, 2017 | 57.40 | 59.40 | 56.93 | 59.00 | 124,427 | +0.97(+1.67%) |
Mar 24, 2017 | 58.35 | 59.06 | 57.66 | 58.03 | 87,541 | -0.44(-0.75%) |
Mar 23, 2017 | 57.93 | 58.83 | 57.63 | 58.47 | 119,836 | +0.25(+0.42%) |
Mar 22, 2017 | 58.35 | 59.16 | 57.72 | 58.22 | 107,000 | +0.19(+0.33%) |
Mar 21, 2017 | 60.73 | 61.36 | 57.78 | 58.03 | 103,252 | -2.31(-3.83%) |
Mar 20, 2017 | 60.75 | 61.38 | 60.07 | 60.34 | 78,029 | -0.64(-1.05%) |
Mar 17, 2017 | 60.25 | 61.61 | 59.63 | 60.98 | 244,144 | +0.75(+1.24%) |
Mar 16, 2017 | 61.20 | 61.48 | 59.46 | 60.23 | 80,155 | -0.92(-1.51%) |
Mar 15, 2017 | 58.76 | 61.82 | 58.76 | 61.15 | 168,397 | +2.53(+4.31%) |
Mar 14, 2017 | 57.69 | 58.81 | 57.55 | 58.62 | 83,612 | +0.51(+0.88%) |
Mar 13, 2017 | 57.81 | 58.37 | 57.54 | 58.11 | 104,454 | +0.26(+0.46%) |
Mar 10, 2017 | 57.76 | 58.16 | 57.08 | 57.84 | 125,274 | +0.52(+0.91%) |
Mar 09, 2017 | 57.53 | 58.09 | 56.77 | 57.32 | 86,005 | -0.31(-0.54%) |
Mar 08, 2017 | 59.28 | 59.68 | 57.59 | 57.64 | 63,856 | -1.44(-2.44%) |
Mar 07, 2017 | 59.99 | 59.99 | 59.00 | 59.08 | 54,524 | -0.86(-1.43%) |
Mar 06, 2017 | 59.23 | 60.25 | 59.03 | 59.94 | 63,436 | +0.46(+0.77%) |
Mar 03, 2017 | 60.79 | 60.93 | 59.49 | 59.48 | 107,170 | -1.14(-1.88%) |
Mar 02, 2017 | 62.12 | 62.52 | 60.61 | 60.62 | 134,337 | -1.52(-2.45%) |
Mar 01, 2017 | 60.45 | 62.25 | 60.45 | 62.14 | 177,789 | +2.56(+4.29%) |
Feb 28, 2017 | 59.99 | 60.66 | 59.35 | 59.59 | 135,961 | -0.62(-1.03%) |
Feb 27, 2017 | 59.79 | 60.50 | 59.57 | 60.21 | 97,982 | +0.36(+0.59%) |
Feb 24, 2017 | 59.13 | 60.40 | 59.13 | 59.85 | 73,077 | +0.24(+0.40%) |
Feb 23, 2017 | 59.53 | 60.14 | 59.05 | 59.62 | 130,436 | +0.43(+0.72%) |
Feb 22, 2017 | 59.00 | 59.75 | 57.99 | 59.19 | 74,555 | +0.08(+0.14%) |
Feb 21, 2017 | 57.72 | 59.97 | 57.72 | 59.11 | 144,008 | +1.34(+2.31%) |
Feb 17, 2017 | 57.77 | 57.77 | 57.77 | 0 | -1.04(-1.76%) | |
Feb 16, 2017 | 59.11 | 60.70 | 55.82 | 58.81 | 242,791 | -4.37(-6.91%) |
Feb 15, 2017 | 62.55 | 63.23 | 62.41 | 63.17 | 96,442 | +0.59(+0.94%) |
Feb 14, 2017 | 62.15 | 63.06 | 61.55 | 62.58 | 102,367 | +0.40(+0.64%) |
Feb 13, 2017 | 61.95 | 62.32 | 61.73 | 62.18 | 94,270 | +0.40(+0.65%) |
Feb 10, 2017 | 61.33 | 61.91 | 60.63 | 61.78 | 42,136 | +0.66(+1.07%) |
Feb 09, 2017 | 59.94 | 61.44 | 59.94 | 61.13 | 67,176 | +1.30(+2.17%) |
Feb 08, 2017 | 60.24 | 60.38 | 59.35 | 59.83 | 46,348 | -0.89(-1.47%) |
Feb 07, 2017 | 60.90 | 61.95 | 60.42 | 60.72 | 160,118 | -0.26(-0.43%) |
Feb 06, 2017 | 61.35 | 61.45 | 60.46 | 60.98 | 37,163 | -0.51(-0.83%) |
Feb 03, 2017 | 60.51 | 61.49 | 60.46 | 61.49 | 49,687 | +1.35(+2.24%) |
Feb 02, 2017 | 60.96 | 61.30 | 59.88 | 60.14 | 41,921 | -1.20(-1.96%) |
Feb 01, 2017 | 62.28 | 62.37 | 60.95 | 61.35 | 84,052 | -0.44(-0.71%) |
Jan 31, 2017 | 60.44 | 61.88 | 59.50 | 61.78 | 153,233 | +1.20(+1.98%) |
Jan 30, 2017 | 60.62 | 60.96 | 59.69 | 60.58 | 92,085 | -1.04(-1.68%) |
Jan 27, 2017 | 61.43 | 61.82 | 60.95 | 61.62 | 55,437 | +0.30(+0.49%) |
Jan 26, 2017 | 61.95 | 62.21 | 60.64 | 61.32 | 51,399 | -0.63(-1.01%) |
Jan 25, 2017 | 60.93 | 62.11 | 60.44 | 61.95 | 54,015 | +1.20(+1.98%) |
Jan 24, 2017 | 59.11 | 60.94 | 58.83 | 60.74 | 50,729 | +1.68(+2.85%) |
Jan 23, 2017 | 59.79 | 59.79 | 58.70 | 59.06 | 57,289 | -0.67(-1.13%) |
Jan 20, 2017 | 59.80 | 60.32 | 59.29 | 59.73 | 63,755 | -0.13(-0.21%) |
Jan 19, 2017 | 60.36 | 61.11 | 59.66 | 59.86 | 54,018 | -0.45(-0.75%) |
Jan 18, 2017 | 60.84 | 60.97 | 59.83 | 60.32 | 58,993 | -0.26(-0.44%) |
Jan 17, 2017 | 61.41 | 61.41 | 60.28 | 60.58 | 39,859 | -0.99(-1.61%) |
Jan 13, 2017 | 61.57 | 61.57 | 61.57 | 0 | +0.77(+1.27%) | |
Jan 12, 2017 | 62.15 | 62.15 | 59.86 | 60.80 | 55,372 | -1.51(-2.42%) |
Jan 11, 2017 | 60.69 | 62.36 | 59.93 | 62.31 | 111,653 | +1.67(+2.76%) |
Jan 10, 2017 | 60.52 | 60.88 | 60.08 | 60.64 | 71,808 | +0.38(+0.63%) |
Jan 09, 2017 | 61.17 | 61.35 | 60.18 | 60.25 | 108,794 | -1.06(-1.72%) |
Jan 06, 2017 | 61.90 | 61.90 | 61.27 | 61.31 | 67,096 | -0.57(-0.93%) |
Jan 05, 2017 | 62.83 | 62.83 | 61.56 | 61.88 | 70,999 | -0.68(-1.09%) |
Jan 04, 2017 | 62.04 | 62.91 | 61.63 | 62.56 | 129,925 | +0.79(+1.28%) |
Jan 03, 2017 | 62.09 | 62.36 | 61.16 | 61.77 | 68,553 | +0.49(+0.80%) |
Dec 30, 2016 | 61.28 | 61.28 | 61.28 | 0 | -1.04(-1.66%) | |
Dec 29, 2016 | 62.86 | 62.86 | 62.02 | 62.32 | 52,026 | -0.25(-0.41%) |
Dec 28, 2016 | 62.87 | 62.99 | 62.36 | 62.57 | 123,358 | -0.27(-0.43%) |
Dec 27, 2016 | 62.25 | 62.92 | 61.42 | 62.85 | 112,763 | +0.66(+1.07%) |
Dec 23, 2016 | 62.18 | 62.18 | 62.18 | 0 | -0.14(-0.22%) | |
Dec 22, 2016 | 62.16 | 62.71 | 61.83 | 62.32 | 78,264 | -0.04(-0.06%) |
Dec 21, 2016 | 62.39 | 62.70 | 62.10 | 62.36 | 80,925 | +0.01(+0.01%) |
Dec 20, 2016 | 61.84 | 62.62 | 60.93 | 62.35 | 93,073 | +0.61(+0.99%) |
Dec 19, 2016 | 59.51 | 62.17 | 59.51 | 61.74 | 188,942 | +2.05(+3.43%) |
Dec 16, 2016 | 60.08 | 60.80 | 59.63 | 59.69 | 436,024 | -0.33(-0.55%) |
Dec 15, 2016 | 59.37 | 60.21 | 58.97 | 60.02 | 76,273 | +0.58(+0.98%) |
Dec 14, 2016 | 60.62 | 61.04 | 59.29 | 59.43 | 71,516 | -1.29(-2.13%) |
Dec 13, 2016 | 61.13 | 61.19 | 59.95 | 60.73 | 79,231 | -0.19(-0.31%) |
Dec 12, 2016 | 60.95 | 61.44 | 60.46 | 60.92 | 87,149 | -0.03(-0.04%) |
Dec 09, 2016 | 60.12 | 60.98 | 59.61 | 60.94 | 186,679 | +0.83(+1.38%) |
Dec 08, 2016 | 59.73 | 60.43 | 59.34 | 60.12 | 89,451 | +0.66(+1.10%) |
Dec 07, 2016 | 58.50 | 59.64 | 58.06 | 59.46 | 162,333 | +1.02(+1.74%) |
Dec 06, 2016 | 57.18 | 58.96 | 56.86 | 58.44 | 223,402 | +1.56(+2.73%) |
Dec 05, 2016 | 55.96 | 56.99 | 55.80 | 56.89 | 162,764 | +1.32(+2.37%) |
Dec 02, 2016 | 56.02 | 56.24 | 55.37 | 55.57 | 90,800 | -0.65(-1.15%) |
Dec 01, 2016 | 55.48 | 56.26 | 54.88 | 56.21 | 197,442 | +0.90(+1.63%) |
Nov 30, 2016 | 55.40 | 55.61 | 54.80 | 55.31 | 171,480 | +0.43(+0.78%) |
Nov 29, 2016 | 54.96 | 55.26 | 54.41 | 54.89 | 120,163 | -0.05(-0.08%) |
Nov 28, 2016 | 55.60 | 56.13 | 54.79 | 54.93 | 166,651 | -0.96(-1.72%) |
Nov 25, 2016 | 55.56 | 55.93 | 55.08 | 55.89 | 66,250 | +0.69(+1.25%) |
Nov 23, 2016 | 55.20 | 55.20 | 55.20 | 0 | +0.15(+0.26%) | |
Nov 22, 2016 | 54.32 | 55.23 | 53.95 | 55.06 | 190,547 | +1.08(+2.00%) |
Nov 21, 2016 | 54.50 | 54.56 | 53.57 | 53.98 | 124,616 | -0.13(-0.23%) |
Nov 18, 2016 | 53.80 | 54.30 | 53.80 | 54.11 | 108,698 | +0.44(+0.83%) |
Nov 17, 2016 | 54.02 | 54.51 | 53.52 | 53.66 | 72,021 | -0.36(-0.67%) |
Nov 16, 2016 | 54.33 | 54.72 | 53.98 | 54.02 | 123,734 | -0.31(-0.57%) |
Nov 15, 2016 | 54.02 | 55.07 | 53.95 | 54.33 | 109,655 | -0.25(-0.46%) |
Nov 14, 2016 | 54.44 | 55.72 | 54.08 | 54.59 | 183,644 | +0.60(+1.11%) |
Nov 11, 2016 | 53.71 | 54.46 | 53.31 | 53.99 | 264,326 | +0.15(+0.27%) |
Nov 10, 2016 | 52.55 | 54.26 | 51.94 | 53.84 | 321,662 | +2.21(+4.28%) |
Nov 09, 2016 | 49.70 | 52.20 | 49.70 | 51.63 | 257,967 | +1.74(+3.49%) |
Nov 08, 2016 | 50.28 | 50.53 | 49.75 | 49.89 | 82,934 | -0.44(-0.86%) |
Nov 07, 2016 | 50.41 | 51.05 | 49.95 | 50.33 | 240,679 | +0.83(+1.67%) |
Nov 04, 2016 | 48.33 | 50.35 | 47.87 | 49.50 | 145,349 | +1.29(+2.67%) |
Nov 03, 2016 | 47.14 | 48.92 | 47.14 | 48.21 | 197,934 | +0.31(+0.64%) |
Nov 02, 2016 | 48.40 | 48.78 | 47.89 | 47.91 | 94,456 | -0.55(-1.14%) |
Nov 01, 2016 | 49.06 | 49.23 | 47.97 | 48.46 | 136,134 | -0.61(-1.24%) |
Oct 31, 2016 | 48.97 | 49.39 | 48.45 | 49.07 | 81,062 | +0.35(+0.73%) |
Oct 28, 2016 | 49.11 | 49.27 | 48.68 | 48.71 | 105,793 | -0.43(-0.87%) |
Oct 27, 2016 | 49.36 | 49.41 | 48.89 | 49.14 | 87,750 | -0.09(-0.18%) |
Oct 26, 2016 | 48.99 | 49.69 | 48.99 | 49.23 | 113,533 | -0.04(-0.07%) |
Oct 25, 2016 | 50.24 | 50.72 | 49.21 | 49.27 | 70,374 | -1.11(-2.20%) |
Oct 24, 2016 | 50.33 | 50.92 | 50.23 | 50.37 | 62,289 | +0.44(+0.89%) |
Oct 21, 2016 | 50.14 | 50.45 | 49.90 | 49.93 | 86,406 | -0.65(-1.29%) |
Oct 20, 2016 | 50.80 | 51.13 | 50.52 | 50.58 | 119,317 | -0.43(-0.84%) |
Oct 19, 2016 | 51.16 | 51.45 | 50.79 | 51.01 | 141,278 | +0.00(+0.00%) |
Oct 18, 2016 | 51.63 | 51.63 | 50.86 | 51.01 | 71,394 | -0.01(-0.02%) |
Oct 17, 2016 | 50.60 | 51.25 | 50.03 | 51.01 | 79,870 | +0.27(+0.54%) |
Oct 14, 2016 | 50.90 | 51.78 | 50.54 | 50.74 | 103,201 | +0.00(+0.00%) |
Oct 13, 2016 | 50.21 | 51.16 | 49.93 | 50.74 | 122,785 | +0.10(+0.20%) |
Oct 12, 2016 | 50.31 | 51.29 | 49.41 | 50.64 | 57,657 | +0.30(+0.59%) |
Oct 11, 2016 | 50.82 | 50.82 | 49.81 | 50.34 | 81,967 | -0.66(-1.30%) |
Oct 10, 2016 | 51.38 | 51.68 | 50.82 | 51.01 | 75,553 | +0.02(+0.04%) |
Oct 07, 2016 | 51.43 | 51.43 | 50.87 | 50.99 | 95,026 | -0.53(-1.04%) |
Oct 06, 2016 | 51.67 | 51.71 | 50.91 | 51.52 | 54,739 | -0.34(-0.65%) |
Oct 05, 2016 | 51.40 | 51.99 | 50.79 | 51.86 | 102,539 | +0.94(+1.85%) |
Oct 04, 2016 | 51.18 | 51.70 | 50.79 | 50.92 | 79,410 | -0.10(-0.20%) |
Oct 03, 2016 | 51.33 | 51.55 | 50.92 | 51.01 | 100,267 | -0.50(-0.97%) |
Sep 30, 2016 | 50.98 | 51.91 | 50.94 | 51.51 | 170,120 | +0.68(+1.34%) |
Sep 29, 2016 | 51.43 | 51.74 | 50.73 | 50.83 | 83,833 | -0.83(-1.60%) |
Sep 28, 2016 | 50.67 | 51.71 | 50.67 | 51.66 | 101,032 | +1.09(+2.15%) |
Sep 27, 2016 | 50.60 | 50.74 | 49.97 | 50.57 | 100,249 | -0.15(-0.29%) |
Sep 26, 2016 | 50.62 | 51.18 | 50.48 | 50.72 | 144,660 | -0.45(-0.89%) |
Sep 23, 2016 | 51.17 | 52.10 | 50.96 | 51.17 | 147,302 | -0.57(-1.10%) |
Sep 22, 2016 | 51.03 | 51.76 | 50.62 | 51.74 | 96,696 | +1.11(+2.18%) |
Sep 21, 2016 | 50.54 | 50.87 | 49.85 | 50.63 | 85,054 | +0.44(+0.87%) |
Sep 20, 2016 | 50.10 | 50.34 | 49.74 | 50.20 | 114,131 | +0.38(+0.76%) |
Sep 19, 2016 | 50.18 | 50.82 | 49.26 | 49.82 | 116,098 | -0.05(-0.09%) |
Sep 16, 2016 | 49.91 | 50.30 | 49.75 | 49.86 | 213,666 | -0.03(-0.05%) |
Sep 15, 2016 | 49.86 | 50.22 | 49.60 | 49.89 | 121,107 | +0.15(+0.31%) |
Sep 14, 2016 | 49.97 | 50.17 | 49.20 | 49.74 | 158,531 | -0.13(-0.25%) |
Sep 13, 2016 | 49.62 | 50.24 | 49.30 | 49.86 | 313,344 | -0.29(-0.58%) |
Sep 12, 2016 | 49.53 | 50.27 | 48.98 | 50.15 | 214,885 | +0.20(+0.40%) |
Sep 09, 2016 | 50.34 | 50.42 | 49.79 | 49.95 | 296,070 | -0.84(-1.66%) |
Sep 08, 2016 | 49.98 | 51.05 | 49.67 | 50.80 | 166,381 | +0.74(+1.49%) |
Sep 07, 2016 | 49.38 | 50.09 | 49.12 | 50.05 | 138,227 | +0.76(+1.55%) |
Sep 06, 2016 | 49.71 | 49.71 | 48.98 | 49.29 | 66,941 | -0.17(-0.35%) |
Sep 02, 2016 | 49.56 | 49.46 | 49.46 | 49.46 | 123,427 | +0.33(+0.66%) |