Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 48.80 | 50.80 | 47.20 | 49.60 | 7,411 | +0.80(+1.64%) |
Mar 30, 2017 | 48.60 | 49.20 | 47.20 | 48.80 | 2,765 | +0.00(+0.00%) |
Mar 29, 2017 | 47.20 | 48.80 | 46.20 | 48.80 | 4,020 | +2.00(+4.27%) |
Mar 28, 2017 | 47.00 | 47.20 | 45.40 | 46.80 | 3,580 | -0.20(-0.43%) |
Mar 27, 2017 | 45.00 | 47.40 | 44.20 | 47.00 | 4,141 | +1.00(+2.17%) |
Mar 24, 2017 | 47.00 | 47.40 | 45.00 | 46.00 | 3,121 | -0.80(-1.71%) |
Mar 23, 2017 | 46.00 | 47.00 | 46.00 | 46.80 | 2,328 | +0.80(+1.74%) |
Mar 22, 2017 | 46.00 | 46.60 | 44.00 | 46.00 | 3,222 | +0.00(+0.00%) |
Mar 21, 2017 | 47.80 | 47.80 | 45.49 | 46.00 | 2,574 | -1.60(-3.36%) |
Mar 20, 2017 | 45.20 | 47.80 | 45.20 | 47.60 | 2,786 | +2.60(+5.78%) |
Mar 17, 2017 | 48.00 | 48.80 | 43.22 | 45.00 | 18,547 | -3.40(-7.02%) |
Mar 16, 2017 | 48.40 | 49.20 | 48.22 | 48.40 | 732 | +0.00(+0.00%) |
Mar 15, 2017 | 47.47 | 49.00 | 47.47 | 48.40 | 1,962 | +0.40(+0.83%) |
Mar 14, 2017 | 48.00 | 48.60 | 47.47 | 48.00 | 1,849 | -0.20(-0.41%) |
Mar 13, 2017 | 48.60 | 49.20 | 48.00 | 48.20 | 1,870 | -0.40(-0.82%) |
Mar 10, 2017 | 48.40 | 49.40 | 47.40 | 48.60 | 1,071 | +0.40(+0.83%) |
Mar 09, 2017 | 48.40 | 48.60 | 48.00 | 48.20 | 1,294 | -0.40(-0.82%) |
Mar 08, 2017 | 49.00 | 50.60 | 48.20 | 48.60 | 2,231 | -0.40(-0.82%) |
Mar 07, 2017 | 49.00 | 49.60 | 48.40 | 49.00 | 2,110 | -0.20(-0.41%) |
Mar 06, 2017 | 50.00 | 50.40 | 48.40 | 49.20 | 5,081 | -0.80(-1.60%) |
Mar 03, 2017 | 50.00 | 50.40 | 48.60 | 50.00 | 8,435 | +0.20(+0.40%) |
Mar 02, 2017 | 50.00 | 50.00 | 48.40 | 49.80 | 5,079 | -0.20(-0.40%) |
Mar 01, 2017 | 50.00 | 50.00 | 47.40 | 50.00 | 7,372 | +0.20(+0.40%) |
Feb 28, 2017 | 50.60 | 51.00 | 49.20 | 49.80 | 5,833 | -0.80(-1.58%) |
Feb 27, 2017 | 50.00 | 51.60 | 50.00 | 50.60 | 5,250 | +0.00(+0.00%) |
Feb 24, 2017 | 49.00 | 51.00 | 48.40 | 50.60 | 69,525 | +1.60(+3.27%) |
Feb 23, 2017 | 49.60 | 50.00 | 49.00 | 49.00 | 4,972 | -0.40(-0.81%) |
Feb 22, 2017 | 50.00 | 50.98 | 49.20 | 49.40 | 2,182 | -0.40(-0.80%) |
Feb 21, 2017 | 50.00 | 50.30 | 49.00 | 49.80 | 2,677 | +0.00(+0.00%) |
Feb 17, 2017 | 49.80 | 49.80 | 49.80 | 0 | -0.80(-1.58%) | |
Feb 16, 2017 | 50.00 | 51.80 | 49.00 | 50.60 | 2,820 | +0.60(+1.20%) |
Feb 15, 2017 | 49.00 | 50.40 | 48.20 | 50.00 | 37,533 | +1.20(+2.46%) |
Feb 14, 2017 | 50.00 | 50.00 | 47.40 | 48.80 | 2,246 | -1.20(-2.40%) |
Feb 13, 2017 | 50.00 | 50.60 | 49.40 | 50.00 | 1,642 | +0.00(+0.00%) |
Feb 10, 2017 | 49.40 | 50.00 | 49.00 | 50.00 | 3,535 | +0.40(+0.81%) |
Feb 09, 2017 | 49.50 | 50.60 | 49.00 | 49.60 | 3,708 | -0.40(-0.80%) |
Feb 08, 2017 | 49.00 | 50.40 | 47.46 | 50.00 | 3,754 | +1.00(+2.04%) |
Feb 07, 2017 | 50.00 | 50.45 | 48.60 | 49.00 | 3,816 | -0.40(-0.81%) |
Feb 06, 2017 | 47.90 | 51.00 | 47.90 | 49.40 | 6,891 | +0.60(+1.23%) |
Feb 03, 2017 | 49.20 | 49.80 | 47.40 | 48.80 | 2,595 | -0.40(-0.81%) |
Feb 02, 2017 | 48.00 | 50.20 | 48.00 | 49.20 | 14,877 | +0.80(+1.65%) |
Feb 01, 2017 | 48.66 | 49.20 | 48.00 | 48.40 | 1,408 | +0.00(+0.00%) |
Jan 31, 2017 | 47.60 | 49.00 | 47.60 | 48.40 | 8,719 | -0.60(-1.22%) |
Jan 30, 2017 | 47.20 | 50.60 | 47.20 | 49.00 | 14,984 | +1.00(+2.08%) |
Jan 27, 2017 | 48.93 | 48.93 | 46.20 | 48.00 | 1,825 | +0.80(+1.69%) |
Jan 26, 2017 | 49.00 | 51.00 | 46.80 | 47.20 | 3,844 | -1.80(-3.67%) |
Jan 25, 2017 | 49.00 | 50.00 | 48.20 | 49.00 | 1,270 | +0.00(+0.00%) |
Jan 24, 2017 | 50.00 | 51.60 | 48.60 | 49.00 | 2,395 | -1.00(-2.00%) |
Jan 23, 2017 | 51.60 | 52.00 | 50.00 | 50.00 | 2,498 | -1.00(-1.96%) |
Jan 20, 2017 | 50.20 | 52.00 | 49.20 | 51.00 | 1,126 | +0.80(+1.59%) |
Jan 19, 2017 | 51.20 | 53.90 | 48.60 | 50.20 | 4,129 | -1.20(-2.33%) |
Jan 18, 2017 | 52.00 | 54.40 | 51.00 | 51.40 | 10,297 | -1.00(-1.91%) |
Jan 17, 2017 | 53.40 | 54.00 | 52.00 | 52.40 | 7,214 | -1.00(-1.87%) |
Jan 13, 2017 | 53.40 | 53.40 | 53.40 | 0 | -0.20(-0.37%) | |
Jan 12, 2017 | 50.80 | 54.80 | 48.80 | 53.60 | 10,384 | +2.80(+5.51%) |
Jan 11, 2017 | 50.00 | 51.80 | 49.60 | 50.80 | 1,576 | +0.80(+1.60%) |
Jan 10, 2017 | 49.00 | 51.20 | 47.40 | 50.00 | 3,289 | +0.80(+1.63%) |
Jan 09, 2017 | 49.20 | 50.00 | 47.40 | 49.20 | 3,375 | -0.20(-0.40%) |
Jan 06, 2017 | 48.00 | 50.00 | 47.40 | 49.40 | 3,943 | +1.40(+2.92%) |
Jan 05, 2017 | 50.80 | 51.60 | 46.60 | 48.00 | 3,399 | -3.00(-5.88%) |
Jan 04, 2017 | 49.00 | 52.00 | 48.60 | 51.00 | 3,924 | +1.60(+3.24%) |
Jan 03, 2017 | 46.20 | 49.80 | 46.20 | 49.40 | 8,134 | +3.40(+7.39%) |
Dec 30, 2016 | 46.00 | 46.00 | 46.00 | 0 | -1.80(-3.77%) | |
Dec 29, 2016 | 46.90 | 49.90 | 46.20 | 47.80 | 30,421 | +1.60(+3.46%) |
Dec 28, 2016 | 47.40 | 49.80 | 45.60 | 46.20 | 6,834 | -1.80(-3.75%) |
Dec 27, 2016 | 49.20 | 50.00 | 47.80 | 48.00 | 6,545 | -1.80(-3.61%) |
Dec 23, 2016 | 49.80 | 49.80 | 49.80 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 49.40 | 50.40 | 49.40 | 49.80 | 4,295 | -0.20(-0.40%) |
Dec 21, 2016 | 51.00 | 52.00 | 49.90 | 50.00 | 5,389 | -1.00(-1.96%) |
Dec 20, 2016 | 50.00 | 52.20 | 48.20 | 51.00 | 52,548 | +1.20(+2.41%) |
Dec 19, 2016 | 49.00 | 51.80 | 48.60 | 49.80 | 10,811 | +0.80(+1.63%) |
Dec 16, 2016 | 50.00 | 51.80 | 49.00 | 49.00 | 3,213 | -1.40(-2.78%) |
Dec 15, 2016 | 49.60 | 51.80 | 48.60 | 50.40 | 2,481 | +0.80(+1.61%) |
Dec 14, 2016 | 49.40 | 51.20 | 48.80 | 49.60 | 7,988 | -0.40(-0.80%) |
Dec 13, 2016 | 52.05 | 52.40 | 49.60 | 50.00 | 3,927 | -2.00(-3.85%) |
Dec 12, 2016 | 53.00 | 53.80 | 51.60 | 52.00 | 7,762 | -0.80(-1.52%) |
Dec 09, 2016 | 52.40 | 53.60 | 51.20 | 52.80 | 5,181 | +0.20(+0.38%) |
Dec 08, 2016 | 53.00 | 54.40 | 52.40 | 52.60 | 4,123 | +0.00(+0.00%) |
Dec 07, 2016 | 54.20 | 54.20 | 50.40 | 52.60 | 8,084 | -3.40(-6.07%) |
Dec 06, 2016 | 54.20 | 57.20 | 54.00 | 56.00 | 8,544 | +1.60(+2.94%) |
Dec 05, 2016 | 53.40 | 55.00 | 53.20 | 54.40 | 3,035 | +1.20(+2.26%) |
Dec 02, 2016 | 51.20 | 54.00 | 46.60 | 53.20 | 5,398 | +1.60(+3.10%) |
Dec 01, 2016 | 50.00 | 53.20 | 48.20 | 51.60 | 12,299 | -0.60(-1.15%) |
Nov 30, 2016 | 53.40 | 53.65 | 51.80 | 52.20 | 15,416 | -1.20(-2.25%) |
Nov 29, 2016 | 52.40 | 54.50 | 52.40 | 53.40 | 1,698 | +1.00(+1.91%) |
Nov 28, 2016 | 54.00 | 54.00 | 52.40 | 52.40 | 2,447 | -2.20(-4.03%) |
Nov 25, 2016 | 54.00 | 54.60 | 52.80 | 54.60 | 1,767 | +0.40(+0.74%) |
Nov 23, 2016 | 54.20 | 54.20 | 54.20 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 53.00 | 54.60 | 49.60 | 54.20 | 6,468 | +0.80(+1.50%) |
Nov 21, 2016 | 51.62 | 53.80 | 51.60 | 53.40 | 3,105 | +1.00(+1.91%) |
Nov 18, 2016 | 52.00 | 52.80 | 51.00 | 52.40 | 1,721 | +0.40(+0.77%) |
Nov 17, 2016 | 46.20 | 52.80 | 46.20 | 52.00 | 3,296 | +0.20(+0.39%) |
Nov 16, 2016 | 51.00 | 53.80 | 50.40 | 51.80 | 7,088 | +0.20(+0.39%) |
Nov 15, 2016 | 49.60 | 52.00 | 47.20 | 51.60 | 14,329 | +1.60(+3.20%) |
Nov 14, 2016 | 45.40 | 50.00 | 45.40 | 50.00 | 12,629 | +3.60(+7.76%) |
Nov 11, 2016 | 49.20 | 49.20 | 41.00 | 46.40 | 33,468 | -3.00(-6.07%) |
Nov 10, 2016 | 49.80 | 50.00 | 47.80 | 49.40 | 2,600 | -0.20(-0.40%) |
Nov 09, 2016 | 46.60 | 50.40 | 46.60 | 49.60 | 4,967 | +1.60(+3.33%) |
Nov 08, 2016 | 49.20 | 49.80 | 48.00 | 48.00 | 922 | -1.00(-2.04%) |
Nov 07, 2016 | 49.60 | 50.00 | 48.20 | 49.00 | 5,471 | +0.00(+0.00%) |
Nov 04, 2016 | 49.60 | 50.00 | 49.00 | 49.00 | 1,940 | -0.60(-1.21%) |
Nov 03, 2016 | 51.00 | 51.20 | 49.40 | 49.60 | 3,587 | -1.40(-2.75%) |
Nov 02, 2016 | 51.80 | 52.20 | 50.40 | 51.00 | 4,439 | -1.60(-3.04%) |
Nov 01, 2016 | 52.40 | 52.80 | 51.80 | 52.60 | 2,253 | +0.00(+0.00%) |
Oct 31, 2016 | 53.20 | 53.20 | 52.60 | 52.60 | 2,017 | -0.20(-0.38%) |
Oct 28, 2016 | 53.60 | 54.20 | 52.00 | 52.80 | 4,622 | -0.80(-1.49%) |
Oct 27, 2016 | 54.60 | 54.60 | 53.00 | 53.60 | 3,493 | -1.40(-2.55%) |
Oct 26, 2016 | 54.60 | 55.20 | 54.30 | 55.00 | 4,027 | -0.20(-0.36%) |
Oct 25, 2016 | 55.40 | 55.40 | 54.00 | 55.20 | 4,801 | +0.00(+0.00%) |
Oct 24, 2016 | 54.00 | 55.40 | 53.80 | 55.20 | 2,344 | +1.20(+2.22%) |
Oct 21, 2016 | 53.20 | 54.20 | 52.00 | 54.00 | 4,514 | +0.40(+0.75%) |
Oct 20, 2016 | 54.20 | 54.52 | 52.80 | 53.60 | 2,377 | -0.60(-1.11%) |
Oct 19, 2016 | 52.60 | 54.60 | 51.60 | 54.20 | 4,892 | +1.00(+1.88%) |
Oct 18, 2016 | 53.80 | 53.80 | 52.60 | 53.20 | 380 | +0.40(+0.76%) |
Oct 17, 2016 | 53.40 | 53.60 | 52.10 | 52.80 | 3,588 | -0.60(-1.12%) |
Oct 14, 2016 | 52.80 | 53.40 | 51.80 | 53.40 | 2,762 | +1.00(+1.91%) |
Oct 13, 2016 | 53.00 | 54.32 | 52.40 | 52.40 | 2,429 | -1.20(-2.24%) |
Oct 12, 2016 | 54.80 | 56.00 | 53.20 | 53.60 | 3,041 | -1.20(-2.19%) |
Oct 11, 2016 | 55.80 | 56.60 | 54.60 | 54.80 | 2,931 | -1.00(-1.79%) |
Oct 10, 2016 | 56.00 | 57.00 | 55.20 | 55.80 | 4,828 | -0.40(-0.71%) |
Oct 07, 2016 | 57.80 | 58.20 | 55.40 | 56.20 | 7,477 | -1.80(-3.10%) |
Oct 06, 2016 | 57.20 | 58.00 | 57.00 | 58.00 | 6,342 | +0.20(+0.35%) |
Oct 05, 2016 | 57.80 | 58.20 | 57.40 | 57.80 | 7,299 | +0.00(+0.00%) |
Oct 04, 2016 | 58.40 | 59.00 | 56.50 | 57.80 | 5,030 | -1.00(-1.70%) |
Oct 03, 2016 | 59.00 | 60.00 | 58.60 | 58.80 | 2,608 | -1.00(-1.67%) |
Sep 30, 2016 | 59.20 | 61.00 | 57.90 | 59.80 | 6,676 | +0.40(+0.67%) |
Sep 29, 2016 | 61.00 | 61.80 | 59.00 | 59.40 | 5,389 | -2.20(-3.57%) |
Sep 28, 2016 | 58.60 | 62.00 | 58.40 | 61.60 | 6,774 | +2.40(+4.05%) |
Sep 27, 2016 | 57.40 | 59.40 | 57.40 | 59.20 | 1,781 | +1.40(+2.42%) |
Sep 26, 2016 | 59.20 | 59.40 | 57.60 | 57.80 | 1,929 | -1.40(-2.36%) |
Sep 23, 2016 | 57.60 | 59.20 | 56.60 | 59.20 | 3,644 | +1.60(+2.78%) |
Sep 22, 2016 | 56.60 | 58.00 | 55.40 | 57.60 | 3,107 | +1.20(+2.13%) |
Sep 21, 2016 | 56.80 | 56.80 | 55.80 | 56.40 | 2,796 | +0.20(+0.36%) |
Sep 20, 2016 | 56.20 | 56.80 | 56.00 | 56.20 | 3,142 | -0.40(-0.71%) |
Sep 19, 2016 | 57.20 | 57.40 | 55.80 | 56.60 | 3,912 | -0.40(-0.70%) |
Sep 16, 2016 | 56.20 | 57.00 | 56.00 | 57.00 | 5,738 | +0.00(+0.00%) |
Sep 15, 2016 | 57.40 | 57.60 | 56.60 | 57.00 | 4,875 | -0.20(-0.35%) |
Sep 14, 2016 | 59.80 | 59.80 | 57.00 | 57.20 | 1,828 | -2.20(-3.70%) |
Sep 13, 2016 | 58.80 | 59.60 | 56.90 | 59.40 | 9,961 | +0.40(+0.68%) |
Sep 12, 2016 | 56.20 | 59.40 | 56.20 | 59.00 | 5,185 | +2.80(+4.98%) |
Sep 09, 2016 | 59.00 | 60.00 | 56.00 | 56.20 | 6,306 | -3.00(-5.07%) |
Sep 08, 2016 | 59.00 | 60.60 | 58.90 | 59.20 | 6,533 | +0.20(+0.34%) |
Sep 07, 2016 | 57.60 | 59.00 | 57.60 | 59.00 | 45,218 | +1.20(+2.08%) |
Sep 06, 2016 | 58.40 | 58.60 | 56.30 | 57.80 | 11,322 | -0.40(-0.69%) |
Sep 02, 2016 | 55.00 | 58.20 | 58.20 | 58.20 | 20,705 | +3.00(+5.43%) |
Sep 01, 2016 | 59.00 | 59.00 | 54.90 | 55.20 | 137,060 | -3.20(-5.48%) |
Aug 31, 2016 | 59.40 | 59.40 | 57.00 | 58.40 | 2,346 | +0.40(+0.69%) |
Aug 30, 2016 | 57.80 | 60.60 | 57.80 | 58.00 | 5,165 | -0.20(-0.34%) |
Aug 29, 2016 | 56.00 | 58.20 | 55.00 | 58.20 | 6,360 | +2.60(+4.68%) |
Aug 26, 2016 | 55.80 | 57.20 | 55.00 | 55.60 | 6,376 | +0.20(+0.36%) |
Aug 25, 2016 | 56.60 | 58.80 | 55.20 | 55.40 | 4,392 | -0.80(-1.42%) |
Aug 24, 2016 | 60.20 | 60.60 | 54.80 | 56.20 | 13,328 | -4.20(-6.95%) |
Aug 23, 2016 | 62.00 | 62.24 | 57.60 | 60.40 | 30,841 | -6.00(-9.04%) |
Aug 22, 2016 | 65.00 | 67.00 | 65.00 | 66.40 | 4,034 | +1.20(+1.84%) |
Aug 19, 2016 | 65.00 | 65.40 | 65.00 | 65.20 | 2,727 | +0.00(+0.00%) |
Aug 18, 2016 | 66.00 | 66.00 | 65.00 | 65.20 | 1,355 | +0.20(+0.31%) |
Aug 17, 2016 | 67.00 | 67.00 | 65.00 | 65.00 | 2,000 | -1.00(-1.52%) |
Aug 16, 2016 | 66.00 | 67.20 | 65.80 | 66.00 | 3,187 | +0.40(+0.61%) |
Aug 15, 2016 | 66.00 | 66.80 | 65.00 | 65.60 | 2,130 | +0.00(+0.00%) |
Aug 12, 2016 | 63.80 | 66.20 | 63.80 | 65.60 | 3,870 | +1.60(+2.50%) |
Aug 11, 2016 | 65.00 | 66.00 | 64.00 | 64.00 | 3,131 | -1.00(-1.54%) |
Aug 10, 2016 | 65.40 | 66.20 | 64.90 | 65.00 | 1,853 | -0.80(-1.22%) |
Aug 09, 2016 | 65.98 | 66.20 | 64.20 | 65.80 | 5,530 | +0.80(+1.23%) |
Aug 08, 2016 | 65.60 | 65.80 | 64.20 | 65.00 | 2,847 | -0.80(-1.22%) |
Aug 05, 2016 | 65.20 | 66.50 | 65.00 | 65.80 | 1,246 | +0.80(+1.23%) |
Aug 04, 2016 | 65.20 | 66.60 | 64.20 | 65.00 | 1,884 | +0.00(+0.00%) |
Aug 03, 2016 | 64.40 | 65.40 | 63.90 | 65.00 | 2,442 | +1.00(+1.56%) |
Aug 02, 2016 | 64.20 | 65.00 | 63.80 | 64.00 | 5,864 | -0.20(-0.31%) |
Aug 01, 2016 | 64.60 | 66.44 | 64.00 | 64.20 | 2,330 | +0.20(+0.31%) |
Jul 29, 2016 | 64.40 | 64.60 | 62.60 | 64.00 | 3,669 | +0.00(+0.00%) |
Jul 28, 2016 | 65.20 | 65.20 | 62.40 | 64.00 | 4,578 | -0.80(-1.23%) |
Jul 27, 2016 | 65.60 | 65.60 | 63.60 | 64.80 | 3,030 | -0.20(-0.31%) |
Jul 26, 2016 | 65.40 | 68.40 | 64.00 | 65.00 | 1,868 | +0.00(+0.00%) |
Jul 25, 2016 | 66.20 | 67.00 | 64.60 | 65.00 | 2,798 | -1.20(-1.81%) |
Jul 22, 2016 | 66.20 | 68.40 | 65.00 | 66.20 | 2,817 | -0.20(-0.30%) |
Jul 21, 2016 | 68.80 | 68.80 | 65.80 | 66.40 | 6,920 | -2.00(-2.92%) |
Jul 20, 2016 | 65.00 | 68.60 | 64.60 | 68.40 | 6,953 | +3.40(+5.23%) |
Jul 19, 2016 | 63.60 | 66.00 | 63.60 | 65.00 | 4,352 | +1.20(+1.88%) |
Jul 18, 2016 | 67.40 | 67.40 | 63.60 | 63.80 | 4,407 | -1.00(-1.54%) |
Jul 15, 2016 | 66.20 | 66.40 | 64.80 | 64.80 | 4,207 | -0.80(-1.22%) |
Jul 14, 2016 | 67.40 | 69.00 | 65.20 | 65.60 | 4,695 | -1.40(-2.09%) |
Jul 13, 2016 | 69.20 | 69.60 | 66.66 | 67.00 | 3,516 | -2.00(-2.90%) |
Jul 12, 2016 | 66.00 | 69.60 | 65.00 | 69.00 | 8,913 | +3.20(+4.86%) |
Jul 11, 2016 | 66.80 | 67.00 | 65.40 | 65.80 | 4,707 | -0.60(-0.90%) |
Jul 08, 2016 | 66.80 | 67.28 | 63.80 | 66.40 | 10,384 | -0.20(-0.30%) |
Jul 07, 2016 | 66.40 | 67.58 | 65.40 | 66.60 | 3,425 | +1.00(+1.52%) |
Jul 05, 2016 | 65.00 | 66.20 | 63.00 | 65.60 | 7,692 | +0.00(+0.00%) |
Jul 01, 2016 | 63.80 | 65.60 | 65.60 | 65.60 | 9,250 | +1.80(+2.82%) |
Jun 30, 2016 | 64.60 | 65.00 | 62.00 | 63.80 | 9,943 | -0.60(-0.93%) |
Jun 29, 2016 | 65.80 | 66.00 | 63.40 | 64.40 | 8,293 | -0.40(-0.62%) |
Jun 28, 2016 | 65.20 | 67.20 | 63.60 | 64.80 | 8,403 | +0.20(+0.31%) |
Jun 27, 2016 | 67.00 | 70.60 | 63.80 | 64.60 | 13,534 | -3.00(-4.44%) |
Jun 24, 2016 | 68.00 | 68.80 | 66.50 | 67.60 | 178,016 | -3.00(-4.25%) |
Jun 23, 2016 | 68.80 | 71.00 | 68.00 | 70.60 | 9,838 | +2.40(+3.52%) |
Jun 22, 2016 | 68.22 | 70.40 | 68.20 | 68.20 | 7,810 | -0.80(-1.16%) |
Jun 21, 2016 | 70.40 | 71.00 | 68.40 | 69.00 | 9,426 | -1.60(-2.27%) |
Jun 20, 2016 | 70.40 | 72.60 | 70.00 | 70.60 | 12,702 | +0.60(+0.86%) |
Jun 17, 2016 | 68.00 | 70.40 | 66.80 | 70.00 | 13,512 | +2.20(+3.24%) |
Jun 16, 2016 | 67.20 | 68.80 | 66.30 | 67.80 | 6,679 | +0.20(+0.30%) |
Jun 15, 2016 | 67.00 | 69.60 | 66.60 | 67.60 | 20,894 | +1.80(+2.74%) |
Jun 14, 2016 | 65.80 | 66.80 | 65.00 | 65.80 | 7,970 | +0.00(+0.00%) |
Jun 13, 2016 | 66.60 | 68.20 | 65.80 | 65.80 | 10,824 | -1.00(-1.50%) |
Jun 10, 2016 | 68.20 | 68.40 | 66.00 | 66.80 | 17,938 | -2.40(-3.47%) |
Jun 09, 2016 | 69.20 | 69.60 | 67.60 | 69.20 | 13,643 | -0.40(-0.57%) |
Jun 08, 2016 | 69.60 | 70.80 | 65.50 | 69.60 | 22,943 | -0.80(-1.14%) |
Jun 07, 2016 | 71.00 | 73.80 | 69.40 | 70.40 | 11,446 | -0.20(-0.28%) |
Jun 06, 2016 | 68.40 | 71.00 | 68.40 | 70.60 | 9,120 | +2.20(+3.22%) |
Jun 03, 2016 | 67.80 | 69.40 | 66.80 | 68.40 | 6,171 | +0.60(+0.88%) |
Jun 02, 2016 | 67.80 | 68.60 | 66.80 | 67.80 | 6,785 | -0.40(-0.59%) |
Jun 01, 2016 | 66.20 | 70.80 | 66.20 | 68.20 | 10,397 | +2.00(+3.02%) |
May 31, 2016 | 68.20 | 70.20 | 66.20 | 66.20 | 13,826 | -2.00(-2.93%) |
May 27, 2016 | 69.80 | 68.20 | 68.20 | 68.20 | 5,975 | -1.80(-2.57%) |
May 26, 2016 | 71.00 | 71.80 | 67.62 | 70.00 | 5,655 | -1.20(-1.69%) |
May 25, 2016 | 67.00 | 71.40 | 66.70 | 71.20 | 5,557 | +4.80(+7.23%) |
May 24, 2016 | 66.20 | 68.00 | 65.60 | 66.40 | 13,558 | +0.80(+1.22%) |
May 23, 2016 | 65.80 | 67.60 | 65.40 | 65.60 | 9,130 | -0.40(-0.61%) |
May 20, 2016 | 65.00 | 66.80 | 64.31 | 66.00 | 8,653 | +1.20(+1.85%) |
May 19, 2016 | 65.80 | 67.20 | 64.20 | 64.80 | 12,923 | -1.20(-1.82%) |
May 18, 2016 | 66.00 | 67.00 | 65.40 | 66.00 | 5,951 | -0.40(-0.60%) |
May 17, 2016 | 67.60 | 68.00 | 65.20 | 66.40 | 10,188 | -1.40(-2.06%) |
May 16, 2016 | 67.00 | 69.00 | 66.60 | 67.80 | 12,204 | +0.80(+1.19%) |
May 13, 2016 | 67.60 | 69.00 | 66.60 | 67.00 | 11,398 | -0.40(-0.59%) |
May 12, 2016 | 68.80 | 70.00 | 66.90 | 67.40 | 8,697 | -1.40(-2.03%) |
May 11, 2016 | 69.60 | 70.00 | 68.80 | 68.80 | 7,014 | -0.80(-1.15%) |
May 10, 2016 | 68.40 | 69.80 | 67.50 | 69.60 | 9,880 | +1.40(+2.05%) |
May 09, 2016 | 70.20 | 71.80 | 67.20 | 68.20 | 24,606 | -2.40(-3.40%) |
May 06, 2016 | 70.00 | 71.60 | 69.40 | 70.60 | 18,495 | +0.60(+0.86%) |
May 05, 2016 | 73.20 | 73.60 | 69.80 | 70.00 | 12,553 | -3.40(-4.63%) |
May 04, 2016 | 74.00 | 74.20 | 72.80 | 73.40 | 9,900 | -1.00(-1.34%) |
May 03, 2016 | 75.00 | 75.20 | 74.20 | 74.40 | 4,179 | -1.00(-1.33%) |
May 02, 2016 | 75.40 | 76.80 | 74.00 | 75.40 | 7,337 | +0.80(+1.07%) |
Apr 29, 2016 | 77.20 | 77.40 | 74.60 | 74.60 | 15,518 | -2.20(-2.86%) |
Apr 28, 2016 | 77.40 | 78.20 | 76.40 | 76.80 | 13,471 | -0.40(-0.52%) |
Apr 27, 2016 | 74.60 | 77.40 | 74.21 | 77.20 | 8,033 | +2.00(+2.66%) |
Apr 26, 2016 | 77.00 | 77.00 | 74.60 | 75.20 | 11,339 | -2.00(-2.59%) |
Apr 25, 2016 | 77.60 | 78.00 | 76.20 | 77.20 | 7,428 | +0.00(+0.00%) |
Apr 22, 2016 | 76.00 | 78.00 | 75.60 | 77.20 | 23,624 | +0.60(+0.78%) |
Apr 21, 2016 | 75.60 | 76.80 | 75.60 | 76.60 | 12,340 | +1.60(+2.13%) |
Apr 20, 2016 | 76.80 | 77.60 | 74.80 | 75.00 | 11,769 | -1.60(-2.09%) |
Apr 19, 2016 | 76.20 | 77.20 | 75.80 | 76.60 | 8,914 | +0.00(+0.00%) |
Apr 18, 2016 | 76.60 | 79.00 | 75.70 | 76.60 | 10,859 | +1.00(+1.32%) |
Apr 15, 2016 | 75.00 | 76.40 | 74.00 | 75.60 | 17,988 | +0.20(+0.27%) |
Apr 14, 2016 | 81.00 | 81.00 | 75.20 | 75.40 | 20,304 | -4.40(-5.51%) |
Apr 13, 2016 | 77.80 | 81.00 | 75.06 | 79.80 | 37,459 | +2.00(+2.57%) |
Apr 12, 2016 | 77.60 | 79.80 | 75.40 | 77.80 | 26,861 | +0.00(+0.00%) |
Apr 11, 2016 | 77.00 | 78.00 | 74.60 | 77.80 | 32,409 | +1.40(+1.83%) |
Apr 08, 2016 | 79.40 | 87.00 | 75.00 | 76.40 | 104,623 | -34.80(-31.29%) |
Apr 07, 2016 | 111.60 | 112.80 | 110.20 | 111.20 | 9,480 | +0.00(+0.00%) |
Apr 06, 2016 | 113.00 | 113.20 | 110.20 | 111.20 | 4,334 | -2.20(-1.94%) |
Apr 05, 2016 | 112.40 | 114.40 | 112.00 | 113.40 | 5,576 | -0.20(-0.18%) |
Apr 04, 2016 | 110.20 | 114.00 | 109.00 | 113.60 | 7,448 | +4.00(+3.65%) |