Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 84.35 | 85.28 | 84.03 | 84.90 | 163,790 | +0.74(+0.88%) |
Apr 27, 2017 | 82.92 | 84.25 | 81.13 | 84.16 | 164,235 | +2.19(+2.67%) |
Apr 26, 2017 | 81.75 | 84.51 | 81.49 | 81.97 | 160,151 | -1.92(-2.28%) |
Apr 25, 2017 | 83.60 | 84.44 | 82.67 | 83.89 | 146,980 | +2.06(+2.52%) |
Apr 24, 2017 | 81.03 | 82.57 | 80.74 | 81.82 | 391,753 | +5.47(+7.16%) |
Apr 21, 2017 | 76.90 | 77.60 | 74.99 | 76.35 | 185,347 | +0.29(+0.38%) |
Apr 20, 2017 | 74.37 | 76.72 | 73.71 | 76.07 | 165,125 | +3.16(+4.34%) |
Apr 19, 2017 | 76.56 | 76.61 | 71.67 | 72.90 | 190,134 | -2.54(-3.36%) |
Apr 18, 2017 | 76.68 | 77.44 | 75.01 | 75.44 | 195,985 | -3.43(-4.35%) |
Apr 17, 2017 | 76.49 | 79.55 | 76.48 | 78.87 | 150,759 | +2.81(+3.69%) |
Apr 13, 2017 | 75.99 | 77.58 | 75.64 | 76.07 | 190,161 | +0.97(+1.29%) |
Apr 12, 2017 | 77.28 | 77.44 | 72.45 | 75.10 | 437,630 | -3.60(-4.57%) |
Apr 11, 2017 | 78.91 | 79.04 | 77.00 | 78.70 | 181,190 | +2.07(+2.71%) |
Apr 10, 2017 | 77.98 | 78.23 | 76.43 | 76.62 | 276,952 | -5.94(-7.20%) |
Apr 07, 2017 | 84.16 | 85.01 | 82.46 | 82.57 | 360,079 | -8.62(-9.45%) |
Apr 06, 2017 | 91.77 | 92.86 | 91.19 | 91.19 | 112,803 | -0.18(-0.19%) |
Apr 05, 2017 | 92.90 | 94.16 | 91.36 | 91.36 | 193,217 | +1.90(+2.12%) |
Apr 04, 2017 | 86.95 | 90.06 | 86.72 | 89.47 | 126,509 | +2.55(+2.93%) |
Apr 03, 2017 | 84.90 | 86.96 | 84.77 | 86.92 | 122,915 | +3.23(+3.86%) |
Mar 31, 2017 | 84.80 | 85.63 | 83.69 | 83.69 | 129,942 | -4.35(-4.94%) |
Mar 30, 2017 | 88.72 | 88.97 | 87.59 | 88.04 | 83,022 | +1.74(+2.01%) |
Mar 29, 2017 | 85.39 | 86.54 | 84.43 | 86.30 | 71,273 | +0.60(+0.71%) |
Mar 28, 2017 | 85.14 | 87.00 | 84.33 | 85.70 | 99,484 | +0.77(+0.91%) |
Mar 27, 2017 | 82.44 | 85.55 | 82.02 | 84.93 | 143,301 | -2.46(-2.82%) |
Mar 24, 2017 | 87.26 | 87.82 | 86.14 | 87.39 | 93,614 | +1.51(+1.75%) |
Mar 23, 2017 | 85.52 | 87.11 | 84.76 | 85.89 | 124,222 | -0.78(-0.90%) |
Mar 22, 2017 | 83.39 | 87.17 | 82.39 | 86.67 | 155,317 | +0.66(+0.77%) |
Mar 21, 2017 | 88.61 | 90.62 | 85.23 | 86.01 | 240,409 | -0.39(-0.46%) |
Mar 20, 2017 | 84.59 | 86.63 | 84.01 | 86.40 | 191,997 | -0.23(-0.26%) |
Mar 17, 2017 | 84.14 | 87.00 | 82.23 | 86.63 | 193,760 | +5.37(+6.60%) |
Mar 16, 2017 | 80.01 | 81.95 | 79.72 | 81.26 | 192,894 | +2.90(+3.70%) |
Mar 15, 2017 | 73.27 | 79.45 | 72.83 | 78.36 | 231,972 | +6.25(+8.67%) |
Mar 14, 2017 | 72.23 | 73.45 | 71.56 | 72.11 | 123,416 | -3.15(-4.19%) |
Mar 13, 2017 | 72.84 | 75.69 | 72.78 | 75.27 | 248,843 | +4.20(+5.91%) |
Mar 10, 2017 | 71.57 | 71.69 | 70.25 | 71.06 | 195,603 | +1.50(+2.15%) |
Mar 09, 2017 | 70.93 | 70.93 | 67.93 | 69.57 | 283,552 | -2.56(-3.55%) |
Mar 08, 2017 | 77.57 | 77.93 | 71.98 | 72.12 | 220,371 | -5.95(-7.62%) |
Mar 07, 2017 | 79.33 | 79.51 | 77.58 | 78.08 | 133,751 | -3.11(-3.83%) |
Mar 06, 2017 | 83.74 | 83.80 | 80.45 | 81.18 | 123,088 | -2.33(-2.79%) |
Mar 03, 2017 | 80.52 | 84.17 | 80.49 | 83.51 | 130,733 | +4.18(+5.26%) |
Mar 02, 2017 | 81.68 | 82.50 | 79.14 | 79.34 | 117,249 | -4.59(-5.47%) |
Mar 01, 2017 | 83.23 | 84.28 | 82.44 | 83.93 | 178,984 | +4.71(+5.94%) |
Feb 28, 2017 | 82.06 | 82.10 | 78.92 | 79.23 | 254,608 | -5.37(-6.35%) |
Feb 27, 2017 | 87.18 | 87.22 | 84.43 | 84.60 | 95,573 | -1.79(-2.08%) |
Feb 24, 2017 | 88.32 | 88.34 | 86.06 | 86.40 | 158,956 | -5.40(-5.89%) |
Feb 23, 2017 | 93.18 | 93.92 | 91.23 | 91.80 | 114,510 | +0.72(+0.79%) |
Feb 22, 2017 | 90.52 | 92.06 | 90.20 | 91.08 | 182,520 | -4.71(-4.91%) |
Feb 21, 2017 | 95.33 | 96.17 | 93.79 | 95.79 | 215,653 | +2.80(+3.01%) |
Feb 17, 2017 | 92.99 | 92.99 | 92.99 | 0 | -4.93(-5.03%) | |
Feb 16, 2017 | 99.04 | 99.04 | 97.32 | 97.92 | 72,488 | -0.54(-0.55%) |
Feb 15, 2017 | 98.57 | 99.51 | 97.71 | 98.46 | 116,628 | -1.36(-1.36%) |
Feb 14, 2017 | 100.26 | 100.56 | 97.32 | 99.82 | 126,252 | +0.22(+0.22%) |
Feb 13, 2017 | 98.75 | 99.86 | 97.98 | 99.59 | 73,113 | -0.17(-0.17%) |
Feb 10, 2017 | 97.24 | 100.04 | 96.93 | 99.76 | 103,328 | +3.16(+3.27%) |
Feb 09, 2017 | 96.17 | 96.91 | 95.89 | 96.60 | 95,469 | +0.00(+0.00%) |
Feb 08, 2017 | 96.98 | 97.45 | 94.86 | 96.60 | 117,538 | -1.35(-1.38%) |
Feb 07, 2017 | 98.27 | 99.57 | 97.72 | 97.95 | 63,034 | -1.65(-1.65%) |
Feb 06, 2017 | 99.63 | 100.31 | 98.61 | 99.59 | 75,963 | -1.39(-1.38%) |
Feb 03, 2017 | 101.05 | 102.20 | 100.34 | 100.99 | 101,392 | +0.51(+0.51%) |
Feb 02, 2017 | 98.50 | 104.63 | 96.31 | 100.48 | 285,075 | +2.41(+2.46%) |
Feb 01, 2017 | 97.13 | 98.50 | 95.81 | 98.07 | 173,504 | +2.58(+2.70%) |
Jan 31, 2017 | 98.31 | 98.70 | 93.46 | 95.49 | 182,758 | -4.41(-4.41%) |
Jan 30, 2017 | 99.75 | 100.25 | 99.04 | 99.90 | 152,188 | -5.38(-5.11%) |
Jan 27, 2017 | 104.55 | 106.67 | 103.47 | 105.28 | 322,131 | +7.34(+7.49%) |
Jan 26, 2017 | 98.70 | 99.41 | 97.18 | 97.95 | 109,878 | +0.40(+0.41%) |
Jan 25, 2017 | 97.97 | 99.68 | 96.52 | 97.55 | 143,089 | +1.20(+1.25%) |
Jan 24, 2017 | 95.98 | 97.64 | 95.98 | 96.35 | 173,874 | +3.38(+3.63%) |
Jan 23, 2017 | 91.49 | 93.33 | 91.09 | 92.97 | 93,283 | +1.14(+1.25%) |
Jan 20, 2017 | 92.14 | 93.32 | 90.36 | 91.83 | 99,347 | +0.73(+0.81%) |
Jan 19, 2017 | 91.52 | 91.84 | 89.74 | 91.09 | 162,988 | -2.23(-2.39%) |
Jan 18, 2017 | 94.79 | 96.78 | 93.07 | 93.33 | 123,350 | -1.37(-1.44%) |
Jan 17, 2017 | 96.93 | 97.17 | 94.39 | 94.69 | 156,877 | -2.46(-2.54%) |
Jan 13, 2017 | 97.16 | 97.16 | 97.16 | 0 | -3.48(-3.46%) | |
Jan 12, 2017 | 99.99 | 101.31 | 99.62 | 100.64 | 124,783 | +0.05(+0.05%) |
Jan 11, 2017 | 95.57 | 101.63 | 94.34 | 100.59 | 235,585 | +3.13(+3.22%) |
Jan 10, 2017 | 99.57 | 99.93 | 96.42 | 97.45 | 113,961 | +0.50(+0.52%) |
Jan 09, 2017 | 96.53 | 98.34 | 96.09 | 96.95 | 135,550 | -1.02(-1.04%) |
Jan 06, 2017 | 98.37 | 99.87 | 97.78 | 97.97 | 97,006 | -1.96(-1.96%) |
Jan 05, 2017 | 98.95 | 100.43 | 96.59 | 99.94 | 216,465 | -1.37(-1.35%) |
Jan 04, 2017 | 98.71 | 102.21 | 98.59 | 101.30 | 160,676 | +1.74(+1.75%) |
Jan 03, 2017 | 101.63 | 103.62 | 97.43 | 99.57 | 321,184 | +5.64(+6.01%) |
Dec 30, 2016 | 93.92 | 93.92 | 93.92 | 0 | +0.56(+0.60%) | |
Dec 29, 2016 | 92.34 | 94.72 | 92.22 | 93.36 | 191,885 | +1.75(+1.91%) |
Dec 28, 2016 | 91.85 | 93.19 | 91.34 | 91.61 | 143,591 | +0.58(+0.63%) |
Dec 27, 2016 | 88.84 | 91.59 | 88.84 | 91.04 | 144,249 | +4.83(+5.60%) |
Dec 23, 2016 | 86.21 | 86.21 | 86.21 | 0 | +0.16(+0.18%) | |
Dec 22, 2016 | 87.03 | 87.24 | 85.92 | 86.05 | 126,251 | -1.66(-1.89%) |
Dec 21, 2016 | 91.21 | 91.87 | 87.61 | 87.71 | 104,807 | -2.68(-2.96%) |
Dec 20, 2016 | 90.15 | 91.00 | 89.57 | 90.39 | 122,147 | +3.35(+3.85%) |
Dec 19, 2016 | 89.76 | 89.76 | 86.48 | 87.04 | 184,092 | -1.55(-1.75%) |
Dec 16, 2016 | 91.13 | 92.05 | 86.04 | 88.59 | 263,749 | -2.72(-2.97%) |
Dec 15, 2016 | 88.10 | 92.34 | 87.91 | 91.31 | 268,502 | +6.10(+7.16%) |
Dec 14, 2016 | 92.58 | 94.72 | 85.00 | 85.21 | 408,514 | -13.70(-13.85%) |
Dec 13, 2016 | 95.58 | 101.03 | 95.52 | 98.90 | 499,509 | +5.07(+5.40%) |
Dec 12, 2016 | 92.99 | 96.12 | 92.56 | 93.84 | 424,162 | +5.27(+5.95%) |
Dec 09, 2016 | 86.17 | 88.76 | 85.64 | 88.56 | 244,435 | +0.81(+0.92%) |
Dec 08, 2016 | 83.33 | 88.25 | 83.29 | 87.76 | 242,521 | +5.79(+7.07%) |
Dec 07, 2016 | 78.46 | 82.27 | 78.34 | 81.96 | 223,278 | +2.75(+3.47%) |
Dec 06, 2016 | 78.16 | 79.77 | 77.70 | 79.21 | 121,327 | +1.05(+1.34%) |
Dec 05, 2016 | 77.28 | 80.18 | 77.28 | 78.16 | 192,805 | +3.59(+4.81%) |
Dec 02, 2016 | 73.23 | 75.29 | 73.23 | 74.57 | 192,113 | +1.68(+2.31%) |
Dec 01, 2016 | 73.91 | 74.26 | 72.38 | 72.89 | 182,736 | +1.31(+1.83%) |
Nov 30, 2016 | 69.54 | 72.86 | 69.40 | 71.57 | 254,669 | +6.31(+9.68%) |
Nov 29, 2016 | 66.06 | 66.26 | 64.54 | 65.26 | 102,627 | -1.89(-2.81%) |
Nov 28, 2016 | 68.18 | 69.59 | 67.15 | 67.15 | 129,043 | -0.91(-1.34%) |
Nov 25, 2016 | 69.09 | 69.09 | 67.56 | 68.06 | 35,935 | -1.25(-1.80%) |
Nov 23, 2016 | 69.31 | 69.31 | 69.31 | 0 | -0.15(-0.21%) | |
Nov 22, 2016 | 68.47 | 69.85 | 67.04 | 69.45 | 187,740 | +2.14(+3.18%) |
Nov 21, 2016 | 66.73 | 68.05 | 66.72 | 67.32 | 219,981 | +3.74(+5.88%) |
Nov 18, 2016 | 62.95 | 64.35 | 62.77 | 63.58 | 63,752 | +0.63(+1.00%) |
Nov 17, 2016 | 63.88 | 65.29 | 62.93 | 62.95 | 162,908 | +0.93(+1.50%) |
Nov 16, 2016 | 61.50 | 63.34 | 60.70 | 62.02 | 117,979 | -1.32(-2.08%) |
Nov 15, 2016 | 59.66 | 63.97 | 59.45 | 63.34 | 288,627 | +4.48(+7.62%) |
Nov 14, 2016 | 57.45 | 58.91 | 55.50 | 58.85 | 185,779 | -0.89(-1.49%) |
Nov 11, 2016 | 60.34 | 60.34 | 56.78 | 59.75 | 181,120 | -1.84(-2.99%) |
Nov 10, 2016 | 66.74 | 67.33 | 61.44 | 61.59 | 222,485 | -2.45(-3.82%) |
Nov 09, 2016 | 62.34 | 65.09 | 61.20 | 64.03 | 307,334 | +4.28(+7.16%) |
Nov 08, 2016 | 59.02 | 60.96 | 58.31 | 59.76 | 95,902 | -0.26(-0.43%) |
Nov 07, 2016 | 57.82 | 60.25 | 57.69 | 60.02 | 154,560 | +5.54(+10.17%) |
Nov 04, 2016 | 55.74 | 56.50 | 54.40 | 54.47 | 163,362 | -2.88(-5.03%) |
Nov 03, 2016 | 58.38 | 58.77 | 57.03 | 57.36 | 109,178 | -1.46(-2.48%) |
Nov 02, 2016 | 61.58 | 61.85 | 57.66 | 58.82 | 259,165 | -4.08(-6.49%) |
Nov 01, 2016 | 63.83 | 64.06 | 61.42 | 62.90 | 113,539 | +0.51(+0.82%) |
Oct 31, 2016 | 61.43 | 62.82 | 60.98 | 62.39 | 119,845 | +1.63(+2.68%) |
Oct 28, 2016 | 62.16 | 62.82 | 60.26 | 60.76 | 94,675 | -1.49(-2.39%) |
Oct 27, 2016 | 62.62 | 63.31 | 61.98 | 62.25 | 66,655 | +0.82(+1.33%) |
Oct 26, 2016 | 62.78 | 63.08 | 61.11 | 61.43 | 136,574 | -2.85(-4.44%) |
Oct 25, 2016 | 65.10 | 65.37 | 63.81 | 64.28 | 91,307 | +0.71(+1.11%) |
Oct 24, 2016 | 63.15 | 63.68 | 62.65 | 63.58 | 66,586 | +0.57(+0.90%) |
Oct 21, 2016 | 62.09 | 63.14 | 62.03 | 63.01 | 69,304 | +0.24(+0.39%) |
Oct 20, 2016 | 62.65 | 63.86 | 62.60 | 62.77 | 83,028 | -1.48(-2.30%) |
Oct 19, 2016 | 63.62 | 65.09 | 63.20 | 64.25 | 133,027 | +2.10(+3.38%) |
Oct 18, 2016 | 62.27 | 62.98 | 61.69 | 62.15 | 127,568 | +2.35(+3.93%) |
Oct 17, 2016 | 61.75 | 61.90 | 59.79 | 59.79 | 101,403 | -2.03(-3.28%) |
Oct 14, 2016 | 62.68 | 63.11 | 61.19 | 61.82 | 96,817 | -0.93(-1.48%) |
Oct 13, 2016 | 62.22 | 63.61 | 60.92 | 62.75 | 141,381 | -1.03(-1.62%) |
Oct 12, 2016 | 64.55 | 64.83 | 63.64 | 63.78 | 120,143 | -2.04(-3.09%) |
Oct 11, 2016 | 66.89 | 67.11 | 65.26 | 65.82 | 68,757 | -1.82(-2.69%) |
Oct 10, 2016 | 66.81 | 68.66 | 66.81 | 67.64 | 175,883 | +2.51(+3.85%) |
Oct 07, 2016 | 66.89 | 66.89 | 64.20 | 65.13 | 82,544 | -2.33(-3.46%) |
Oct 06, 2016 | 66.01 | 67.88 | 65.42 | 67.46 | 171,609 | +2.17(+3.32%) |
Oct 05, 2016 | 64.72 | 66.12 | 63.64 | 65.30 | 152,773 | +1.10(+1.71%) |
Oct 04, 2016 | 66.82 | 67.07 | 63.61 | 64.20 | 219,956 | -3.42(-5.06%) |
Oct 03, 2016 | 66.74 | 68.06 | 65.70 | 67.62 | 123,845 | +2.46(+3.78%) |
Sep 30, 2016 | 65.59 | 65.85 | 64.13 | 65.16 | 110,412 | +0.11(+0.17%) |
Sep 29, 2016 | 66.40 | 67.88 | 64.64 | 65.05 | 190,793 | -1.25(-1.88%) |
Sep 28, 2016 | 63.01 | 66.82 | 61.59 | 66.29 | 219,476 | +4.49(+7.27%) |
Sep 27, 2016 | 62.82 | 63.23 | 61.19 | 61.80 | 135,182 | -1.29(-2.05%) |
Sep 26, 2016 | 64.66 | 65.25 | 63.03 | 63.09 | 95,395 | -0.86(-1.34%) |
Sep 23, 2016 | 65.87 | 66.42 | 63.34 | 63.95 | 113,604 | -3.24(-4.82%) |
Sep 22, 2016 | 66.95 | 68.26 | 66.54 | 67.19 | 255,969 | +2.19(+3.38%) |
Sep 21, 2016 | 62.71 | 65.33 | 61.88 | 64.99 | 312,058 | +4.08(+6.70%) |
Sep 20, 2016 | 59.75 | 61.74 | 59.30 | 60.91 | 103,763 | +0.46(+0.75%) |
Sep 19, 2016 | 61.73 | 62.30 | 60.29 | 60.45 | 172,061 | +1.00(+1.67%) |
Sep 16, 2016 | 60.47 | 60.75 | 58.93 | 59.46 | 194,772 | -2.66(-4.28%) |
Sep 15, 2016 | 60.65 | 62.66 | 59.73 | 62.12 | 195,968 | +2.38(+3.99%) |
Sep 14, 2016 | 61.22 | 62.27 | 59.60 | 59.74 | 179,241 | -0.01(-0.02%) |
Sep 13, 2016 | 62.53 | 62.59 | 59.23 | 59.75 | 326,282 | -5.64(-8.62%) |
Sep 12, 2016 | 62.10 | 65.91 | 62.02 | 65.38 | 159,404 | +1.29(+2.02%) |
Sep 09, 2016 | 67.06 | 67.06 | 63.92 | 64.09 | 186,614 | -5.76(-8.24%) |
Sep 08, 2016 | 70.52 | 72.28 | 69.07 | 69.85 | 142,962 | -0.01(-0.01%) |
Sep 07, 2016 | 70.08 | 70.66 | 68.79 | 69.85 | 144,144 | +1.10(+1.60%) |
Sep 06, 2016 | 66.95 | 69.72 | 66.80 | 68.76 | 358,195 | +4.93(+7.72%) |
Sep 02, 2016 | 63.30 | 63.83 | 63.83 | 63.83 | 195,395 | +3.99(+6.67%) |
Sep 01, 2016 | 59.98 | 60.68 | 58.70 | 59.84 | 86,422 | +0.10(+0.17%) |
Aug 31, 2016 | 61.26 | 61.30 | 59.17 | 59.74 | 138,891 | -2.59(-4.16%) |
Aug 30, 2016 | 63.77 | 64.32 | 61.96 | 62.33 | 141,574 | -0.70(-1.11%) |
Aug 29, 2016 | 61.02 | 63.21 | 61.02 | 63.03 | 90,963 | +0.68(+1.09%) |
Aug 26, 2016 | 63.44 | 66.21 | 61.54 | 62.35 | 167,100 | -1.88(-2.92%) |
Aug 25, 2016 | 63.35 | 64.36 | 62.76 | 64.23 | 82,920 | +0.80(+1.26%) |
Aug 24, 2016 | 63.10 | 63.76 | 62.10 | 63.43 | 116,278 | -1.79(-2.74%) |
Aug 23, 2016 | 64.92 | 66.63 | 64.58 | 65.21 | 118,386 | +1.89(+2.98%) |
Aug 22, 2016 | 64.24 | 65.09 | 63.33 | 63.33 | 118,578 | -2.21(-3.38%) |
Aug 19, 2016 | 66.31 | 66.31 | 65.32 | 65.54 | 89,105 | -2.09(-3.09%) |
Aug 18, 2016 | 66.98 | 68.53 | 66.32 | 67.63 | 143,167 | -0.54(-0.79%) |
Aug 17, 2016 | 67.20 | 68.24 | 65.48 | 68.17 | 127,346 | +0.11(+0.16%) |
Aug 16, 2016 | 67.46 | 68.63 | 66.46 | 68.06 | 112,026 | -0.32(-0.46%) |
Aug 15, 2016 | 67.19 | 68.94 | 67.19 | 68.38 | 235,521 | +4.12(+6.41%) |
Aug 12, 2016 | 64.33 | 64.74 | 63.12 | 64.26 | 81,781 | -0.38(-0.59%) |
Aug 11, 2016 | 62.32 | 64.94 | 62.32 | 64.64 | 127,074 | +3.21(+5.22%) |
Aug 10, 2016 | 64.41 | 65.19 | 61.07 | 61.43 | 166,893 | -1.98(-3.12%) |
Aug 09, 2016 | 62.83 | 64.63 | 62.83 | 63.41 | 121,673 | +0.14(+0.22%) |
Aug 08, 2016 | 63.13 | 64.21 | 62.95 | 63.27 | 221,257 | +2.24(+3.67%) |
Aug 05, 2016 | 60.03 | 61.22 | 59.55 | 61.03 | 139,675 | +0.86(+1.42%) |
Aug 04, 2016 | 56.71 | 60.33 | 56.40 | 60.17 | 199,038 | +2.61(+4.54%) |
Aug 03, 2016 | 53.40 | 57.83 | 53.28 | 57.56 | 238,743 | +3.38(+6.23%) |
Aug 02, 2016 | 56.03 | 56.76 | 53.25 | 54.19 | 143,556 | -1.39(-2.51%) |
Aug 01, 2016 | 58.64 | 58.64 | 55.18 | 55.58 | 161,904 | -4.09(-6.86%) |
Jul 29, 2016 | 57.74 | 60.05 | 56.73 | 59.67 | 101,531 | +1.48(+2.54%) |
Jul 28, 2016 | 58.40 | 58.47 | 56.81 | 58.19 | 56,047 | +0.54(+0.94%) |
Jul 27, 2016 | 58.54 | 58.98 | 55.62 | 57.65 | 139,338 | -0.57(-0.97%) |
Jul 26, 2016 | 56.06 | 58.35 | 55.89 | 58.22 | 106,532 | +0.81(+1.41%) |
Jul 25, 2016 | 59.73 | 59.95 | 57.04 | 57.41 | 83,076 | -2.81(-4.66%) |
Jul 22, 2016 | 59.85 | 60.53 | 59.26 | 60.22 | 79,909 | +0.51(+0.86%) |
Jul 21, 2016 | 61.57 | 61.94 | 59.51 | 59.71 | 95,921 | -1.09(-1.79%) |
Jul 20, 2016 | 59.51 | 61.95 | 59.00 | 60.80 | 134,981 | +0.39(+0.65%) |
Jul 19, 2016 | 63.32 | 63.78 | 59.79 | 60.41 | 130,004 | -3.91(-6.09%) |
Jul 18, 2016 | 61.87 | 64.49 | 61.72 | 64.32 | 145,254 | +1.73(+2.76%) |
Jul 15, 2016 | 62.81 | 63.31 | 61.20 | 62.59 | 135,905 | -0.73(-1.15%) |
Jul 14, 2016 | 62.03 | 63.87 | 61.68 | 63.32 | 242,466 | +2.98(+4.93%) |
Jul 13, 2016 | 61.37 | 61.82 | 58.58 | 60.34 | 183,376 | -0.97(-1.58%) |
Jul 12, 2016 | 60.17 | 62.02 | 59.98 | 61.31 | 291,621 | +4.25(+7.45%) |
Jul 11, 2016 | 57.19 | 58.43 | 56.94 | 57.06 | 152,035 | +0.64(+1.14%) |
Jul 08, 2016 | 55.14 | 56.72 | 54.64 | 56.42 | 300,269 | +4.23(+8.11%) |
Jul 07, 2016 | 56.04 | 56.43 | 51.61 | 52.19 | 204,615 | -3.22(-5.81%) |
Jul 06, 2016 | 52.25 | 55.40 | 51.87 | 55.40 | 170,095 | +1.29(+2.39%) |
Jul 05, 2016 | 54.55 | 54.64 | 53.15 | 54.11 | 135,342 | -2.83(-4.96%) |
Jul 01, 2016 | 55.49 | 56.94 | 56.94 | 56.94 | 182,706 | +2.37(+4.35%) |
Jun 30, 2016 | 53.28 | 55.79 | 53.03 | 54.57 | 218,996 | -0.32(-0.58%) |
Jun 29, 2016 | 53.11 | 55.47 | 52.83 | 54.88 | 362,291 | +3.35(+6.50%) |
Jun 28, 2016 | 49.97 | 51.67 | 49.29 | 51.54 | 328,987 | +4.48(+9.53%) |
Jun 27, 2016 | 48.17 | 48.24 | 45.71 | 47.05 | 421,921 | -1.96(-4.00%) |
Jun 24, 2016 | 49.56 | 52.87 | 49.01 | 49.02 | 628,039 | -10.61(-17.79%) |
Jun 23, 2016 | 56.52 | 59.84 | 55.95 | 59.63 | 256,070 | +5.93(+11.05%) |
Jun 22, 2016 | 56.07 | 56.75 | 53.47 | 53.69 | 177,904 | -4.29(-7.39%) |
Jun 21, 2016 | 55.76 | 58.80 | 55.19 | 57.98 | 129,890 | +1.26(+2.21%) |
Jun 20, 2016 | 55.87 | 57.64 | 55.87 | 56.72 | 268,312 | +3.26(+6.11%) |
Jun 17, 2016 | 53.00 | 53.93 | 51.69 | 53.46 | 268,774 | +3.22(+6.40%) |
Jun 16, 2016 | 50.08 | 51.58 | 47.98 | 50.24 | 280,773 | -2.08(-3.98%) |
Jun 15, 2016 | 51.66 | 54.06 | 51.54 | 52.33 | 256,039 | +1.49(+2.93%) |
Jun 14, 2016 | 51.19 | 51.96 | 49.29 | 50.84 | 247,623 | -1.45(-2.77%) |
Jun 13, 2016 | 52.20 | 54.22 | 51.96 | 52.29 | 200,515 | -1.82(-3.37%) |
Jun 10, 2016 | 56.72 | 56.99 | 54.03 | 54.11 | 214,761 | -6.04(-10.05%) |
Jun 09, 2016 | 60.41 | 61.29 | 59.53 | 60.16 | 151,447 | -3.62(-5.67%) |
Jun 08, 2016 | 62.05 | 63.93 | 61.85 | 63.77 | 297,484 | +2.84(+4.65%) |
Jun 07, 2016 | 58.69 | 61.05 | 58.69 | 60.94 | 368,260 | +4.04(+7.09%) |
Jun 06, 2016 | 55.79 | 56.93 | 54.86 | 56.90 | 294,836 | +3.35(+6.25%) |
Jun 03, 2016 | 51.87 | 54.43 | 50.92 | 53.55 | 235,333 | +2.93(+5.79%) |
Jun 02, 2016 | 48.11 | 51.24 | 47.88 | 50.62 | 319,927 | +0.33(+0.65%) |
Jun 01, 2016 | 50.11 | 51.44 | 49.17 | 50.30 | 225,213 | -1.11(-2.15%) |
May 31, 2016 | 54.33 | 55.56 | 50.91 | 51.41 | 241,461 | -3.79(-6.87%) |
May 27, 2016 | 54.37 | 55.20 | 55.20 | 55.20 | 100,225 | +0.69(+1.26%) |
May 26, 2016 | 56.54 | 57.09 | 53.87 | 54.51 | 116,087 | +0.26(+0.48%) |
May 25, 2016 | 54.25 | 54.80 | 52.81 | 54.25 | 276,576 | +3.25(+6.38%) |
May 24, 2016 | 50.56 | 51.25 | 50.08 | 51.00 | 173,302 | +1.26(+2.52%) |
May 23, 2016 | 48.35 | 50.31 | 47.86 | 49.74 | 128,287 | -1.15(-2.27%) |
May 20, 2016 | 51.13 | 51.13 | 49.75 | 50.89 | 99,762 | -0.02(-0.04%) |
May 19, 2016 | 51.65 | 51.65 | 49.51 | 50.91 | 240,070 | -2.32(-4.35%) |
May 18, 2016 | 55.78 | 57.02 | 52.79 | 53.23 | 206,791 | -3.92(-6.87%) |
May 17, 2016 | 55.72 | 58.26 | 55.14 | 57.15 | 161,820 | -0.10(-0.18%) |
May 16, 2016 | 58.02 | 59.17 | 56.59 | 57.25 | 209,230 | +3.21(+5.94%) |
May 13, 2016 | 54.21 | 56.03 | 53.84 | 54.05 | 91,270 | -1.93(-3.46%) |
May 12, 2016 | 56.72 | 57.10 | 53.47 | 55.98 | 155,494 | +0.76(+1.38%) |
May 11, 2016 | 53.07 | 56.43 | 52.60 | 55.22 | 407,530 | +3.04(+5.83%) |
May 10, 2016 | 50.50 | 52.60 | 50.03 | 52.18 | 200,465 | +2.82(+5.71%) |
May 09, 2016 | 52.54 | 52.54 | 49.10 | 49.36 | 188,374 | -3.10(-5.90%) |
May 06, 2016 | 51.54 | 53.69 | 51.54 | 52.46 | 120,398 | -0.65(-1.23%) |
May 05, 2016 | 54.63 | 54.63 | 51.81 | 53.11 | 196,759 | +2.36(+4.65%) |
May 04, 2016 | 54.48 | 54.58 | 50.63 | 50.74 | 256,084 | -3.19(-5.91%) |
May 03, 2016 | 57.01 | 57.01 | 53.57 | 53.93 | 235,393 | -4.56(-7.79%) |