Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 88.07 | 88.50 | 85.19 | 86.33 | 732,608 | -1.64(-1.87%) |
Apr 27, 2017 | 86.62 | 89.18 | 86.62 | 87.97 | 713,188 | +1.79(+2.07%) |
Apr 26, 2017 | 86.28 | 86.91 | 84.54 | 86.18 | 659,397 | +0.72(+0.85%) |
Apr 25, 2017 | 84.25 | 86.18 | 83.52 | 85.46 | 765,271 | +2.03(+2.43%) |
Apr 24, 2017 | 84.06 | 84.06 | 81.79 | 83.43 | 422,072 | +1.21(+1.47%) |
Apr 21, 2017 | 84.15 | 84.35 | 81.69 | 82.22 | 558,816 | -2.03(-2.41%) |
Apr 20, 2017 | 81.35 | 84.30 | 81.21 | 84.25 | 804,889 | +4.15(+5.19%) |
Apr 19, 2017 | 79.08 | 81.06 | 78.94 | 80.09 | 438,758 | +1.35(+1.72%) |
Apr 18, 2017 | 78.84 | 79.42 | 78.24 | 78.74 | 396,123 | -0.29(-0.37%) |
Apr 17, 2017 | 78.74 | 79.56 | 78.26 | 79.03 | 327,696 | +0.77(+0.99%) |
Apr 13, 2017 | 78.50 | 79.76 | 78.07 | 78.26 | 452,418 | -0.63(-0.80%) |
Apr 12, 2017 | 81.11 | 81.11 | 78.44 | 78.89 | 541,903 | -2.13(-2.62%) |
Apr 11, 2017 | 82.41 | 83.43 | 78.84 | 81.01 | 590,718 | -1.45(-1.76%) |
Apr 10, 2017 | 81.69 | 83.67 | 81.45 | 82.46 | 475,940 | +0.87(+1.07%) |
Apr 07, 2017 | 81.16 | 82.75 | 81.00 | 81.59 | 420,789 | +0.29(+0.36%) |
Apr 06, 2017 | 81.11 | 81.74 | 80.19 | 81.30 | 491,897 | +0.14(+0.18%) |
Apr 05, 2017 | 82.41 | 83.23 | 80.92 | 81.16 | 603,839 | -0.58(-0.71%) |
Apr 04, 2017 | 82.32 | 82.94 | 81.11 | 81.74 | 471,972 | -0.43(-0.53%) |
Apr 03, 2017 | 83.33 | 84.68 | 81.30 | 82.17 | 683,830 | -1.01(-1.22%) |
Mar 31, 2017 | 83.96 | 84.35 | 81.88 | 83.19 | 684,737 | -0.58(-0.69%) |
Mar 30, 2017 | 82.17 | 86.91 | 82.17 | 83.77 | 1,424,285 | +1.98(+2.42%) |
Mar 29, 2017 | 81.79 | 82.51 | 81.30 | 81.79 | 300,299 | -0.14(-0.18%) |
Mar 28, 2017 | 80.72 | 82.80 | 80.38 | 81.93 | 472,136 | +1.01(+1.25%) |
Mar 27, 2017 | 79.23 | 81.59 | 77.49 | 80.92 | 672,999 | +0.34(+0.42%) |
Mar 24, 2017 | 80.53 | 82.41 | 79.37 | 80.58 | 504,632 | +0.29(+0.36%) |
Mar 23, 2017 | 79.56 | 81.30 | 78.40 | 80.29 | 407,812 | +0.92(+1.16%) |
Mar 22, 2017 | 78.45 | 79.42 | 76.86 | 79.37 | 864,189 | +0.53(+0.67%) |
Mar 21, 2017 | 82.75 | 83.52 | 78.74 | 78.84 | 865,969 | -3.53(-4.28%) |
Mar 20, 2017 | 82.17 | 84.20 | 81.86 | 82.37 | 485,876 | -0.24(-0.29%) |
Mar 17, 2017 | 81.45 | 83.43 | 80.96 | 82.61 | 678,785 | +1.06(+1.30%) |
Mar 16, 2017 | 83.38 | 83.58 | 80.63 | 81.54 | 636,169 | -1.30(-1.57%) |
Mar 15, 2017 | 80.58 | 83.28 | 79.95 | 82.85 | 1,133,846 | +2.75(+3.44%) |
Mar 14, 2017 | 80.38 | 80.77 | 78.79 | 80.09 | 546,220 | -0.77(-0.96%) |
Mar 13, 2017 | 80.19 | 81.01 | 79.85 | 80.87 | 653,312 | +0.61(+0.76%) |
Mar 10, 2017 | 80.69 | 81.03 | 79.34 | 80.26 | 440,262 | +0.00(+0.00%) |
Mar 09, 2017 | 80.26 | 80.89 | 79.53 | 80.26 | 418,880 | -0.29(-0.36%) |
Mar 08, 2017 | 80.60 | 81.27 | 80.11 | 80.55 | 373,150 | +0.14(+0.18%) |
Mar 07, 2017 | 78.67 | 80.98 | 78.46 | 80.40 | 675,780 | +1.45(+1.83%) |
Mar 06, 2017 | 80.36 | 80.74 | 78.47 | 78.96 | 929,239 | -2.12(-2.62%) |
Mar 03, 2017 | 81.56 | 81.80 | 80.31 | 81.08 | 720,803 | -0.48(-0.59%) |
Mar 02, 2017 | 82.29 | 82.82 | 81.37 | 81.56 | 911,180 | -1.01(-1.23%) |
Mar 01, 2017 | 83.78 | 84.07 | 80.74 | 82.58 | 1,074,761 | +0.63(+0.77%) |
Feb 28, 2017 | 84.36 | 84.51 | 81.37 | 81.95 | 1,462,793 | -2.37(-2.81%) |
Feb 27, 2017 | 79.15 | 85.47 | 79.04 | 84.32 | 2,723,956 | +6.08(+7.78%) |
Feb 24, 2017 | 71.47 | 79.68 | 71.47 | 78.23 | 4,953,872 | +13.09(+20.09%) |
Feb 23, 2017 | 69.10 | 69.13 | 64.37 | 65.14 | 1,370,126 | -3.67(-5.33%) |
Feb 22, 2017 | 69.15 | 69.58 | 67.94 | 68.81 | 573,405 | -0.29(-0.42%) |
Feb 21, 2017 | 69.92 | 70.02 | 68.23 | 69.10 | 740,537 | -0.58(-0.83%) |
Feb 17, 2017 | 69.68 | 69.68 | 69.68 | 0 | +0.82(+1.19%) | |
Feb 16, 2017 | 68.28 | 70.46 | 67.66 | 68.86 | 1,339,334 | +0.92(+1.35%) |
Feb 15, 2017 | 66.64 | 71.13 | 66.30 | 67.94 | 1,547,570 | +3.09(+4.77%) |
Feb 14, 2017 | 62.34 | 65.19 | 62.10 | 64.85 | 785,679 | +2.27(+3.63%) |
Feb 13, 2017 | 62.25 | 62.97 | 61.57 | 62.58 | 352,388 | +0.87(+1.41%) |
Feb 10, 2017 | 62.10 | 62.91 | 61.43 | 61.72 | 282,489 | +0.10(+0.16%) |
Feb 09, 2017 | 61.69 | 62.25 | 61.47 | 61.62 | 478,269 | -0.14(-0.23%) |
Feb 08, 2017 | 62.29 | 61.23 | 61.76 | 494,160 | -0.14(-0.23%) | |
Feb 07, 2017 | 62.39 | 62.68 | 61.18 | 61.91 | 297,201 | -0.58(-0.93%) |
Feb 06, 2017 | 62.49 | 62.58 | 61.72 | 62.49 | 204,591 | -0.19(-0.31%) |
Feb 03, 2017 | 62.39 | 62.73 | 61.72 | 62.68 | 311,276 | +0.82(+1.33%) |
Feb 02, 2017 | 64.32 | 64.71 | 60.94 | 61.86 | 609,382 | -2.22(-3.47%) |
Feb 01, 2017 | 64.71 | 65.56 | 62.10 | 64.08 | 599,558 | +0.34(+0.53%) |
Jan 31, 2017 | 60.65 | 63.84 | 60.22 | 63.74 | 503,974 | +2.75(+4.51%) |
Jan 30, 2017 | 61.81 | 61.96 | 60.41 | 60.99 | 506,379 | -1.55(-2.47%) |
Jan 27, 2017 | 62.87 | 63.26 | 62.10 | 62.54 | 360,132 | -0.39(-0.61%) |
Jan 26, 2017 | 64.32 | 64.95 | 62.39 | 62.92 | 456,951 | -1.30(-2.03%) |
Jan 25, 2017 | 62.58 | 64.71 | 61.52 | 64.23 | 838,618 | +2.22(+3.58%) |
Jan 24, 2017 | 59.74 | 64.95 | 59.69 | 62.01 | 1,527,510 | +2.51(+4.22%) |
Jan 23, 2017 | 56.98 | 60.17 | 56.84 | 59.49 | 1,153,251 | +2.46(+4.32%) |
Jan 20, 2017 | 55.29 | 57.13 | 54.91 | 57.03 | 498,498 | +1.98(+3.60%) |
Jan 19, 2017 | 55.34 | 55.68 | 54.71 | 55.05 | 295,924 | -0.19(-0.35%) |
Jan 18, 2017 | 55.39 | 55.82 | 54.23 | 55.24 | 313,184 | +0.00(+0.00%) |
Jan 17, 2017 | 57.32 | 57.37 | 54.81 | 55.24 | 466,225 | -0.97(-1.72%) |
Jan 13, 2017 | 56.21 | 56.21 | 56.21 | 0 | +0.29(+0.52%) | |
Jan 12, 2017 | 55.97 | 56.21 | 54.28 | 55.92 | 301,603 | -0.24(-0.43%) |
Jan 11, 2017 | 55.82 | 56.84 | 55.24 | 56.16 | 218,015 | +0.34(+0.61%) |
Jan 10, 2017 | 55.53 | 55.87 | 54.62 | 55.82 | 360,640 | +0.72(+1.31%) |
Jan 09, 2017 | 55.53 | 56.21 | 55.10 | 55.10 | 248,403 | -0.43(-0.78%) |
Jan 06, 2017 | 57.27 | 57.71 | 55.34 | 55.53 | 354,752 | -1.74(-3.04%) |
Jan 05, 2017 | 57.71 | 58.34 | 56.26 | 57.27 | 333,555 | -0.48(-0.84%) |
Jan 04, 2017 | 55.87 | 57.85 | 55.87 | 57.76 | 412,376 | +2.37(+4.27%) |
Jan 03, 2017 | 55.44 | 56.07 | 54.38 | 55.39 | 391,418 | +1.01(+1.87%) |
Dec 30, 2016 | 54.38 | 54.38 | 54.38 | 0 | -0.24(-0.44%) | |
Dec 29, 2016 | 55.39 | 56.29 | 53.99 | 54.62 | 381,559 | -0.92(-1.65%) |
Dec 28, 2016 | 58.43 | 59.01 | 55.34 | 55.53 | 823,372 | -3.31(-5.62%) |
Dec 27, 2016 | 56.21 | 58.91 | 56.21 | 58.84 | 391,679 | +2.87(+5.13%) |
Dec 23, 2016 | 55.97 | 55.97 | 55.97 | 0 | +0.87(+1.58%) | |
Dec 22, 2016 | 56.07 | 56.79 | 55.10 | 55.10 | 407,530 | -0.92(-1.64%) |
Dec 21, 2016 | 57.22 | 57.37 | 55.87 | 56.02 | 262,598 | -1.06(-1.86%) |
Dec 20, 2016 | 57.47 | 58.62 | 56.84 | 57.08 | 458,931 | -0.19(-0.34%) |
Dec 19, 2016 | 55.05 | 57.37 | 54.71 | 57.27 | 463,681 | +2.12(+3.85%) |
Dec 16, 2016 | 57.37 | 57.80 | 55.10 | 55.15 | 525,936 | -1.98(-3.47%) |
Dec 15, 2016 | 55.68 | 58.09 | 55.39 | 57.13 | 426,248 | +1.55(+2.78%) |
Dec 14, 2016 | 57.08 | 57.47 | 55.20 | 55.58 | 507,348 | -1.69(-2.95%) |
Dec 13, 2016 | 56.36 | 58.04 | 56.21 | 57.27 | 580,624 | +1.06(+1.89%) |
Dec 12, 2016 | 59.78 | 60.07 | 55.82 | 56.21 | 933,011 | -3.53(-5.90%) |
Dec 09, 2016 | 57.27 | 59.93 | 57.11 | 59.74 | 877,262 | +2.80(+4.92%) |
Dec 08, 2016 | 54.23 | 56.98 | 54.04 | 56.93 | 525,613 | +2.90(+5.36%) |
Dec 07, 2016 | 53.60 | 54.38 | 53.31 | 54.04 | 354,963 | +0.24(+0.45%) |
Dec 06, 2016 | 53.41 | 54.26 | 52.97 | 53.80 | 394,636 | +0.39(+0.72%) |
Dec 05, 2016 | 52.44 | 53.99 | 52.35 | 53.41 | 355,065 | +1.45(+2.79%) |
Dec 02, 2016 | 52.30 | 52.87 | 51.82 | 51.96 | 322,169 | -0.19(-0.37%) |
Dec 01, 2016 | 52.78 | 53.55 | 51.24 | 52.15 | 542,565 | -0.63(-1.19%) |
Nov 30, 2016 | 52.01 | 52.93 | 50.32 | 52.78 | 624,423 | +0.87(+1.67%) |
Nov 29, 2016 | 53.70 | 53.84 | 51.72 | 51.91 | 574,087 | -1.74(-3.24%) |
Nov 28, 2016 | 55.53 | 56.02 | 53.17 | 53.65 | 727,490 | -1.79(-3.22%) |
Nov 25, 2016 | 55.53 | 55.58 | 54.59 | 55.44 | 238,174 | +0.10(+0.17%) |
Nov 23, 2016 | 55.34 | 55.34 | 55.34 | 0 | -0.34(-0.61%) | |
Nov 22, 2016 | 56.50 | 56.60 | 55.49 | 55.68 | 459,399 | -0.24(-0.43%) |
Nov 21, 2016 | 56.26 | 56.79 | 55.34 | 55.92 | 398,457 | -0.19(-0.34%) |
Nov 18, 2016 | 56.02 | 57.33 | 55.58 | 56.11 | 399,412 | +0.27(+0.48%) |
Nov 17, 2016 | 56.45 | 56.79 | 55.39 | 55.85 | 652,432 | -0.70(-1.24%) |
Nov 16, 2016 | 58.29 | 59.54 | 56.36 | 56.55 | 529,659 | -1.93(-3.30%) |
Nov 15, 2016 | 60.12 | 60.22 | 56.74 | 58.48 | 972,214 | -1.59(-2.65%) |
Nov 14, 2016 | 60.99 | 62.05 | 58.53 | 60.07 | 735,400 | -0.63(-1.03%) |
Nov 11, 2016 | 54.62 | 60.99 | 54.57 | 60.70 | 1,157,810 | +6.37(+11.73%) |
Nov 10, 2016 | 54.71 | 56.69 | 54.13 | 54.33 | 781,539 | +0.43(+0.81%) |
Nov 09, 2016 | 52.64 | 54.52 | 51.86 | 53.89 | 547,738 | -0.24(-0.45%) |
Nov 08, 2016 | 53.41 | 54.62 | 52.93 | 54.13 | 475,847 | +0.72(+1.36%) |
Nov 07, 2016 | 52.88 | 53.58 | 51.96 | 53.41 | 580,020 | +1.74(+3.36%) |
Nov 04, 2016 | 49.02 | 53.80 | 48.82 | 51.67 | 1,018,745 | +1.50(+2.98%) |
Nov 03, 2016 | 49.55 | 50.71 | 49.06 | 50.17 | 978,692 | +1.11(+2.26%) |
Nov 02, 2016 | 49.88 | 51.62 | 49.02 | 49.06 | 455,399 | -0.77(-1.55%) |
Nov 01, 2016 | 50.03 | 50.83 | 48.94 | 49.84 | 689,452 | -0.10(-0.19%) |
Oct 31, 2016 | 48.53 | 50.37 | 48.00 | 49.93 | 613,438 | +1.83(+3.79%) |
Oct 28, 2016 | 47.97 | 49.31 | 47.76 | 48.11 | 573,715 | +0.07(+0.14%) |
Oct 27, 2016 | 48.34 | 48.47 | 47.51 | 48.04 | 451,191 | +0.19(+0.40%) |
Oct 26, 2016 | 47.88 | 48.28 | 47.63 | 47.85 | 576,371 | -0.15(-0.32%) |
Oct 25, 2016 | 49.06 | 49.28 | 47.88 | 48.00 | 379,865 | -0.99(-2.01%) |
Oct 24, 2016 | 48.40 | 49.30 | 48.40 | 48.99 | 475,435 | +1.09(+2.28%) |
Oct 21, 2016 | 48.15 | 48.36 | 47.58 | 47.89 | 313,889 | -0.81(-1.67%) |
Oct 20, 2016 | 48.36 | 49.07 | 48.15 | 48.71 | 257,299 | +0.08(+0.16%) |
Oct 19, 2016 | 48.55 | 49.07 | 47.69 | 48.63 | 460,717 | +0.13(+0.26%) |
Oct 18, 2016 | 48.13 | 48.68 | 47.67 | 48.50 | 434,347 | +0.93(+1.95%) |
Oct 17, 2016 | 47.57 | 48.23 | 47.52 | 47.58 | 480,256 | +0.04(+0.08%) |
Oct 14, 2016 | 48.52 | 48.93 | 47.34 | 47.54 | 436,698 | -0.52(-1.09%) |
Oct 13, 2016 | 47.16 | 48.26 | 46.24 | 48.06 | 737,918 | +0.28(+0.59%) |
Oct 12, 2016 | 48.90 | 49.53 | 47.61 | 47.78 | 727,693 | -0.94(-1.92%) |
Oct 11, 2016 | 51.19 | 51.38 | 47.54 | 48.72 | 1,692,261 | -2.71(-5.28%) |
Oct 10, 2016 | 50.99 | 51.83 | 50.99 | 51.43 | 359,881 | +0.70(+1.37%) |
Oct 07, 2016 | 50.71 | 51.31 | 50.38 | 50.73 | 699,956 | -0.04(-0.08%) |
Oct 06, 2016 | 50.49 | 50.92 | 49.50 | 50.77 | 581,049 | +0.19(+0.38%) |
Oct 05, 2016 | 51.25 | 51.31 | 49.86 | 50.58 | 716,519 | -0.32(-0.63%) |
Oct 04, 2016 | 53.58 | 53.65 | 50.35 | 50.90 | 1,175,268 | -2.83(-5.27%) |
Oct 03, 2016 | 53.68 | 54.57 | 53.41 | 53.73 | 763,915 | +0.12(+0.22%) |
Sep 30, 2016 | 53.36 | 54.10 | 48.90 | 53.61 | 2,372,218 | +0.24(+0.45%) |
Sep 29, 2016 | 56.15 | 56.32 | 53.16 | 53.37 | 1,072,170 | -3.12(-5.52%) |
Sep 28, 2016 | 56.85 | 57.59 | 55.67 | 56.49 | 504,448 | -0.25(-0.44%) |
Sep 27, 2016 | 56.04 | 56.75 | 55.08 | 56.74 | 455,434 | +0.93(+1.66%) |
Sep 26, 2016 | 56.87 | 56.87 | 55.29 | 55.81 | 439,096 | -0.99(-1.75%) |
Sep 23, 2016 | 59.13 | 59.15 | 56.25 | 56.81 | 703,356 | -3.16(-5.27%) |
Sep 22, 2016 | 58.98 | 60.33 | 58.98 | 59.97 | 503,600 | +1.01(+1.72%) |
Sep 21, 2016 | 57.84 | 59.19 | 57.11 | 58.95 | 412,798 | +1.28(+2.23%) |
Sep 20, 2016 | 59.46 | 59.57 | 57.64 | 57.67 | 414,671 | -1.57(-2.66%) |
Sep 19, 2016 | 60.63 | 61.22 | 58.88 | 59.24 | 585,823 | -0.67(-1.11%) |
Sep 16, 2016 | 57.71 | 60.43 | 57.51 | 59.91 | 997,198 | +2.10(+3.63%) |
Sep 15, 2016 | 56.25 | 58.73 | 56.25 | 57.81 | 550,764 | +1.51(+2.68%) |
Sep 14, 2016 | 56.09 | 56.87 | 55.59 | 56.31 | 544,468 | +0.24(+0.43%) |
Sep 13, 2016 | 56.68 | 56.92 | 55.38 | 56.07 | 567,730 | -0.92(-1.61%) |
Sep 12, 2016 | 55.66 | 56.99 | 54.91 | 56.98 | 618,760 | +0.97(+1.72%) |
Sep 09, 2016 | 56.22 | 57.12 | 55.86 | 56.02 | 804,643 | -0.58(-1.02%) |
Sep 08, 2016 | 56.98 | 56.98 | 56.15 | 56.60 | 620,988 | -0.46(-0.81%) |
Sep 07, 2016 | 55.84 | 57.70 | 55.73 | 57.06 | 892,756 | +1.37(+2.46%) |
Sep 06, 2016 | 55.84 | 56.19 | 54.66 | 55.69 | 869,216 | +0.22(+0.40%) |
Sep 02, 2016 | 55.88 | 55.47 | 55.47 | 55.47 | 430,414 | +0.14(+0.24%) |
Sep 01, 2016 | 55.63 | 56.03 | 54.64 | 55.33 | 755,109 | -0.29(-0.52%) |
Aug 31, 2016 | 57.47 | 57.47 | 55.00 | 55.62 | 727,735 | -1.82(-3.16%) |
Aug 30, 2016 | 57.44 | 58.17 | 57.40 | 57.44 | 543,207 | -0.15(-0.27%) |
Aug 29, 2016 | 57.17 | 58.01 | 56.98 | 57.59 | 523,829 | +0.42(+0.74%) |
Aug 26, 2016 | 57.28 | 57.94 | 57.00 | 57.17 | 416,318 | -0.32(-0.55%) |
Aug 25, 2016 | 57.68 | 58.05 | 57.26 | 57.49 | 635,549 | +0.20(+0.35%) |
Aug 24, 2016 | 57.91 | 58.40 | 57.14 | 57.28 | 417,431 | -0.91(-1.56%) |
Aug 23, 2016 | 59.47 | 59.70 | 58.14 | 58.19 | 633,982 | -0.42(-0.72%) |
Aug 22, 2016 | 59.78 | 60.35 | 57.72 | 58.62 | 772,130 | -1.55(-2.58%) |
Aug 19, 2016 | 59.19 | 62.13 | 59.16 | 60.17 | 1,366,020 | +1.03(+1.75%) |
Aug 18, 2016 | 57.51 | 59.35 | 57.32 | 59.14 | 853,608 | +1.83(+3.19%) |
Aug 17, 2016 | 57.64 | 57.85 | 56.81 | 57.31 | 553,181 | -0.14(-0.25%) |
Aug 16, 2016 | 58.43 | 58.65 | 57.05 | 57.46 | 1,218,284 | -1.19(-2.03%) |
Aug 15, 2016 | 58.09 | 59.25 | 57.76 | 58.64 | 1,002,079 | +1.02(+1.78%) |
Aug 12, 2016 | 59.60 | 59.60 | 56.81 | 57.62 | 2,111,708 | -1.99(-3.34%) |
Aug 11, 2016 | 59.45 | 60.31 | 59.45 | 59.61 | 508,633 | -0.19(-0.32%) |
Aug 10, 2016 | 60.11 | 61.04 | 59.63 | 59.80 | 732,885 | -0.31(-0.51%) |
Aug 09, 2016 | 61.80 | 62.17 | 59.91 | 60.11 | 809,751 | -1.62(-2.63%) |
Aug 08, 2016 | 62.44 | 63.20 | 60.39 | 61.73 | 1,870,467 | -0.68(-1.08%) |
Aug 05, 2016 | 60.99 | 65.05 | 56.50 | 62.41 | 5,546,946 | -5.44(-8.01%) |
Aug 04, 2016 | 69.78 | 69.97 | 66.73 | 67.85 | 1,116,189 | -1.67(-2.40%) |
Aug 03, 2016 | 69.86 | 69.95 | 69.10 | 69.52 | 426,547 | -0.23(-0.33%) |
Aug 02, 2016 | 71.47 | 71.64 | 69.47 | 69.75 | 731,400 | -1.55(-2.17%) |
Aug 01, 2016 | 68.52 | 71.85 | 68.42 | 71.30 | 1,007,055 | +2.88(+4.21%) |
Jul 29, 2016 | 68.73 | 69.34 | 68.08 | 68.42 | 352,735 | -0.26(-0.38%) |
Jul 28, 2016 | 69.70 | 69.98 | 67.31 | 68.68 | 615,278 | -1.12(-1.61%) |
Jul 27, 2016 | 65.98 | 70.38 | 65.80 | 69.80 | 1,328,273 | +4.77(+7.34%) |
Jul 26, 2016 | 65.79 | 66.83 | 64.85 | 65.03 | 601,453 | -0.90(-1.36%) |
Jul 25, 2016 | 66.32 | 66.79 | 65.46 | 65.93 | 238,795 | -0.30(-0.45%) |
Jul 22, 2016 | 65.92 | 66.50 | 65.02 | 66.23 | 472,072 | +0.47(+0.72%) |
Jul 21, 2016 | 66.75 | 67.46 | 65.69 | 65.75 | 383,956 | -1.53(-2.27%) |
Jul 20, 2016 | 66.64 | 67.46 | 66.63 | 67.28 | 425,669 | +0.76(+1.15%) |
Jul 19, 2016 | 67.37 | 67.60 | 66.39 | 66.52 | 353,745 | -0.83(-1.23%) |
Jul 18, 2016 | 67.47 | 67.70 | 66.81 | 67.35 | 496,704 | +0.22(+0.33%) |
Jul 15, 2016 | 67.12 | 67.43 | 66.65 | 67.12 | 302,014 | +0.30(+0.45%) |
Jul 14, 2016 | 66.97 | 67.22 | 66.54 | 66.82 | 321,624 | +0.48(+0.73%) |
Jul 13, 2016 | 67.56 | 67.68 | 66.22 | 66.34 | 424,118 | -1.11(-1.65%) |
Jul 12, 2016 | 68.15 | 69.04 | 67.22 | 67.45 | 601,512 | -0.03(-0.04%) |
Jul 11, 2016 | 68.83 | 70.74 | 67.33 | 67.48 | 906,980 | -0.79(-1.16%) |
Jul 08, 2016 | 66.39 | 68.52 | 65.52 | 68.27 | 642,996 | +2.75(+4.20%) |
Jul 07, 2016 | 64.44 | 66.67 | 64.03 | 65.52 | 701,845 | +1.50(+2.34%) |
Jul 05, 2016 | 65.55 | 65.69 | 63.46 | 64.02 | 409,461 | -1.77(-2.69%) |
Jul 01, 2016 | 65.47 | 65.79 | 65.79 | 65.79 | 548,450 | +0.31(+0.47%) |
Jun 30, 2016 | 63.99 | 65.55 | 63.07 | 65.48 | 646,897 | +1.55(+2.43%) |
Jun 29, 2016 | 64.27 | 64.76 | 61.37 | 63.93 | 1,266,616 | +0.62(+0.98%) |
Jun 28, 2016 | 61.95 | 63.41 | 61.30 | 63.31 | 839,738 | +2.43(+4.00%) |
Jun 27, 2016 | 62.07 | 63.45 | 60.38 | 60.88 | 717,352 | -2.28(-3.61%) |
Jun 24, 2016 | 63.91 | 64.42 | 62.21 | 63.15 | 1,288,269 | -3.59(-5.38%) |
Jun 23, 2016 | 65.35 | 67.02 | 65.35 | 66.75 | 524,952 | +1.89(+2.92%) |
Jun 22, 2016 | 65.21 | 65.48 | 63.73 | 64.85 | 844,274 | -0.35(-0.53%) |
Jun 21, 2016 | 67.07 | 67.84 | 64.59 | 65.20 | 577,358 | -1.87(-2.79%) |
Jun 20, 2016 | 67.64 | 68.30 | 66.99 | 67.08 | 473,958 | +0.49(+0.74%) |
Jun 17, 2016 | 66.53 | 67.58 | 65.49 | 66.58 | 923,061 | +0.17(+0.26%) |
Jun 16, 2016 | 65.89 | 67.36 | 65.29 | 66.41 | 420,600 | +0.07(+0.10%) |
Jun 15, 2016 | 66.18 | 67.36 | 65.83 | 66.34 | 523,633 | +0.81(+1.24%) |
Jun 14, 2016 | 64.99 | 65.93 | 64.23 | 65.53 | 380,785 | +0.30(+0.46%) |
Jun 13, 2016 | 65.99 | 67.10 | 64.83 | 65.23 | 592,301 | -1.22(-1.83%) |
Jun 10, 2016 | 67.68 | 67.81 | 65.92 | 66.45 | 728,267 | -1.97(-2.88%) |
Jun 09, 2016 | 67.64 | 69.02 | 67.64 | 68.42 | 515,857 | +0.19(+0.28%) |
Jun 08, 2016 | 68.00 | 68.39 | 66.71 | 68.22 | 486,732 | +0.21(+0.31%) |
Jun 07, 2016 | 67.88 | 68.93 | 67.50 | 68.01 | 573,425 | +0.05(+0.07%) |
Jun 06, 2016 | 66.25 | 68.09 | 64.83 | 67.96 | 801,894 | +1.72(+2.60%) |
Jun 03, 2016 | 67.29 | 67.83 | 65.07 | 66.25 | 611,449 | -1.17(-1.73%) |
Jun 02, 2016 | 65.86 | 68.17 | 65.69 | 67.41 | 1,142,910 | +1.45(+2.20%) |
Jun 01, 2016 | 64.72 | 66.29 | 63.96 | 65.97 | 868,838 | +1.11(+1.71%) |
May 31, 2016 | 65.79 | 65.81 | 64.64 | 64.85 | 630,841 | -0.61(-0.93%) |
May 27, 2016 | 65.33 | 65.46 | 65.46 | 65.46 | 688,953 | -0.13(-0.19%) |
May 26, 2016 | 63.74 | 65.84 | 62.79 | 65.59 | 1,057,299 | +1.87(+2.94%) |
May 25, 2016 | 62.29 | 64.37 | 62.29 | 63.71 | 1,360,016 | +1.53(+2.45%) |
May 24, 2016 | 59.88 | 62.61 | 59.82 | 62.19 | 1,927,747 | +2.99(+5.06%) |
May 23, 2016 | 57.29 | 60.31 | 57.22 | 59.19 | 2,002,732 | +4.71(+8.65%) |
May 20, 2016 | 52.06 | 54.87 | 51.71 | 54.48 | 692,610 | +2.95(+5.72%) |
May 19, 2016 | 51.66 | 52.27 | 51.09 | 51.54 | 508,486 | -0.45(-0.87%) |
May 18, 2016 | 50.82 | 52.40 | 50.25 | 51.99 | 475,542 | +0.78(+1.53%) |
May 17, 2016 | 52.13 | 52.13 | 50.55 | 51.21 | 760,087 | -1.27(-2.43%) |
May 16, 2016 | 51.19 | 53.00 | 50.99 | 52.48 | 483,961 | +1.44(+2.82%) |
May 13, 2016 | 50.75 | 52.09 | 50.24 | 51.04 | 593,146 | -0.04(-0.08%) |
May 12, 2016 | 52.63 | 53.44 | 50.46 | 51.08 | 473,945 | -1.08(-2.07%) |
May 11, 2016 | 52.05 | 53.24 | 51.25 | 52.16 | 438,928 | +0.20(+0.39%) |
May 10, 2016 | 52.57 | 52.91 | 51.03 | 51.96 | 692,678 | -0.51(-0.98%) |
May 09, 2016 | 54.09 | 54.55 | 52.35 | 52.47 | 653,614 | -1.44(-2.67%) |
May 06, 2016 | 51.34 | 56.98 | 51.29 | 53.91 | 992,429 | -0.42(-0.76%) |
May 05, 2016 | 54.87 | 55.21 | 53.53 | 54.33 | 565,523 | -0.07(-0.12%) |
May 04, 2016 | 55.96 | 56.02 | 54.12 | 54.39 | 501,714 | -1.68(-3.00%) |
May 03, 2016 | 56.70 | 57.28 | 55.56 | 56.08 | 524,151 | -0.90(-1.58%) |