Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 90.90 | 92.75 | 84.00 | 84.81 | 4,760,252 | -13.21(-13.48%) |
Jul 28, 2017 | 91.46 | 99.45 | 90.55 | 98.02 | 2,366,057 | +5.77(+6.25%) |
Jul 27, 2017 | 87.05 | 93.81 | 87.05 | 92.25 | 2,679,387 | +4.82(+5.51%) |
Jul 26, 2017 | 86.24 | 88.00 | 85.44 | 87.43 | 1,024,642 | +1.46(+1.70%) |
Jul 25, 2017 | 87.42 | 87.50 | 84.31 | 85.97 | 848,881 | -1.07(-1.23%) |
Jul 24, 2017 | 86.98 | 87.23 | 84.38 | 87.04 | 1,165,960 | +0.40(+0.46%) |
Jul 21, 2017 | 85.26 | 89.05 | 85.03 | 86.64 | 1,137,156 | +1.37(+1.61%) |
Jul 20, 2017 | 84.10 | 87.39 | 83.59 | 85.27 | 1,208,448 | +1.42(+1.69%) |
Jul 19, 2017 | 85.94 | 86.75 | 83.28 | 83.85 | 1,533,406 | -1.14(-1.34%) |
Jul 18, 2017 | 88.62 | 89.26 | 84.81 | 84.99 | 1,646,139 | -3.88(-4.37%) |
Jul 17, 2017 | 91.55 | 91.88 | 88.10 | 88.87 | 1,595,306 | -2.68(-2.93%) |
Jul 14, 2017 | 92.12 | 94.48 | 91.45 | 91.55 | 1,187,605 | -0.94(-1.02%) |
Jul 13, 2017 | 95.78 | 95.93 | 88.65 | 92.49 | 3,295,920 | -2.85(-2.99%) |
Jul 12, 2017 | 94.76 | 96.75 | 93.48 | 95.34 | 939,510 | +1.25(+1.33%) |
Jul 11, 2017 | 94.58 | 95.79 | 92.22 | 94.09 | 1,697,659 | -0.89(-0.94%) |
Jul 10, 2017 | 96.00 | 96.60 | 94.05 | 94.98 | 1,137,376 | -0.67(-0.70%) |
Jul 07, 2017 | 93.90 | 96.17 | 93.27 | 95.65 | 1,552,506 | +2.87(+3.09%) |
Jul 06, 2017 | 93.53 | 92.12 | 92.78 | 634,355 | -0.78(-0.83%) | |
Jul 05, 2017 | 92.98 | 93.74 | 91.47 | 93.56 | 813,501 | +0.38(+0.40%) |
Jul 03, 2017 | 93.95 | 94.38 | 91.76 | 93.18 | 491,544 | -0.45(-0.48%) |
Jun 30, 2017 | 92.08 | 93.95 | 91.03 | 93.63 | 1,286,871 | +1.63(+1.77%) |
Jun 29, 2017 | 93.30 | 94.12 | 91.50 | 92.00 | 1,185,164 | -1.56(-1.67%) |
Jun 28, 2017 | 90.50 | 93.66 | 88.81 | 93.56 | 2,053,737 | +3.60(+4.00%) |
Jun 27, 2017 | 94.30 | 94.30 | 89.79 | 89.96 | 1,952,224 | -4.50(-4.76%) |
Jun 26, 2017 | 95.01 | 95.33 | 90.63 | 94.46 | 1,726,989 | -0.54(-0.57%) |
Jun 23, 2017 | 92.33 | 95.00 | 2,536,243 | -1.78(-1.84%) | ||
Jun 22, 2017 | 94.80 | 96.91 | 92.96 | 96.78 | 2,187,890 | +2.49(+2.64%) |
Jun 21, 2017 | 89.03 | 94.97 | 86.70 | 94.29 | 7,037,905 | +5.61(+6.33%) |
Jun 20, 2017 | 88.31 | 92.50 | 87.35 | 88.68 | 5,925,096 | +0.80(+0.91%) |
Jun 19, 2017 | 87.80 | 91.00 | 84.08 | 87.88 | 13,812,703 | +27.91(+46.54%) |
Jun 16, 2017 | 59.74 | 60.74 | 58.19 | 59.97 | 1,968,734 | +0.27(+0.45%) |
Jun 15, 2017 | 62.22 | 62.85 | 58.85 | 59.70 | 1,497,073 | -3.61(-5.70%) |
Jun 14, 2017 | 62.91 | 64.03 | 61.62 | 63.31 | 1,457,175 | +0.32(+0.51%) |
Jun 13, 2017 | 61.72 | 63.04 | 60.14 | 62.99 | 2,224,813 | +2.90(+4.83%) |
Jun 12, 2017 | 60.25 | 61.40 | 58.88 | 60.09 | 1,289,081 | -0.34(-0.56%) |
Jun 09, 2017 | 60.00 | 60.56 | 58.27 | 60.43 | 1,874,871 | +0.87(+1.46%) |
Jun 08, 2017 | 59.52 | 60.84 | 57.44 | 59.56 | 1,412,383 | +0.24(+0.40%) |
Jun 07, 2017 | 57.59 | 59.37 | 57.50 | 59.32 | 1,025,766 | +2.07(+3.62%) |
Jun 06, 2017 | 56.58 | 57.78 | 55.36 | 57.25 | 1,041,637 | +0.60(+1.06%) |
Jun 05, 2017 | 57.36 | 58.40 | 55.98 | 56.65 | 1,716,830 | -0.94(-1.63%) |
Jun 02, 2017 | 55.62 | 58.33 | 54.16 | 57.59 | 1,630,033 | +2.38(+4.31%) |
Jun 01, 2017 | 52.40 | 56.64 | 52.09 | 55.21 | 2,268,646 | +3.55(+6.87%) |
May 31, 2017 | 52.18 | 52.89 | 49.88 | 51.66 | 1,604,547 | -0.59(-1.13%) |
May 30, 2017 | 52.15 | 53.33 | 51.83 | 52.25 | 973,857 | +0.08(+0.15%) |
May 26, 2017 | 54.91 | 55.04 | 51.73 | 52.17 | 1,110,688 | -2.87(-5.21%) |
May 25, 2017 | 55.90 | 55.90 | 54.82 | 55.04 | 744,006 | -0.44(-0.79%) |
May 24, 2017 | 54.97 | 55.62 | 53.54 | 55.48 | 1,124,712 | +0.50(+0.91%) |
May 23, 2017 | 54.30 | 55.65 | 53.22 | 54.98 | 841,213 | +0.54(+0.99%) |
May 22, 2017 | 52.56 | 54.71 | 52.50 | 54.44 | 1,383,963 | +2.20(+4.21%) |
May 19, 2017 | 55.31 | 55.92 | 52.20 | 52.24 | 1,947,522 | -2.39(-4.37%) |
May 18, 2017 | 50.60 | 54.97 | 50.42 | 54.63 | 2,273,457 | +4.13(+8.18%) |
May 17, 2017 | 51.29 | 51.93 | 48.97 | 50.50 | 2,901,776 | +0.94(+1.90%) |
May 16, 2017 | 48.63 | 49.67 | 48.11 | 49.56 | 1,451,452 | +1.05(+2.16%) |
May 15, 2017 | 47.33 | 48.89 | 47.33 | 48.51 | 1,559,473 | +0.91(+1.91%) |
May 12, 2017 | 45.84 | 48.72 | 45.50 | 47.60 | 1,248,027 | +1.67(+3.64%) |
May 11, 2017 | 46.88 | 46.95 | 45.42 | 45.93 | 1,211,705 | -1.29(-2.73%) |
May 10, 2017 | 48.08 | 48.46 | 47.04 | 47.22 | 1,249,051 | -0.77(-1.60%) |
May 09, 2017 | 47.62 | 49.33 | 46.88 | 47.99 | 1,866,613 | +0.30(+0.63%) |
May 08, 2017 | 50.25 | 50.43 | 46.96 | 47.69 | 1,888,886 | -2.68(-5.32%) |
May 05, 2017 | 51.51 | 51.95 | 49.05 | 50.37 | 1,882,936 | -0.99(-1.93%) |
May 04, 2017 | 55.76 | 57.46 | 48.90 | 51.36 | 4,283,905 | -1.94(-3.64%) |
May 03, 2017 | 55.19 | 55.47 | 52.86 | 53.30 | 2,210,251 | -2.02(-3.65%) |
May 02, 2017 | 58.40 | 59.07 | 54.67 | 55.32 | 1,617,162 | -2.53(-4.37%) |
May 01, 2017 | 58.29 | 58.95 | 57.30 | 57.85 | 1,001,207 | -0.04(-0.07%) |
Apr 28, 2017 | 58.33 | 59.24 | 56.76 | 57.89 | 1,237,181 | -0.32(-0.55%) |
Apr 27, 2017 | 58.75 | 59.70 | 57.73 | 58.21 | 719,845 | -0.43(-0.73%) |
Apr 26, 2017 | 57.95 | 59.00 | 56.60 | 58.64 | 795,016 | +0.78(+1.35%) |
Apr 25, 2017 | 57.31 | 59.46 | 57.31 | 57.86 | 1,241,759 | +0.94(+1.65%) |
Apr 24, 2017 | 55.11 | 56.94 | 54.46 | 56.92 | 1,426,278 | +2.53(+4.65%) |
Apr 21, 2017 | 55.01 | 55.89 | 54.15 | 54.39 | 950,436 | -0.71(-1.29%) |
Apr 20, 2017 | 54.89 | 56.46 | 54.59 | 55.10 | 1,263,535 | +0.66(+1.21%) |
Apr 19, 2017 | 56.92 | 56.95 | 54.05 | 54.44 | 1,119,288 | -1.69(-3.01%) |
Apr 18, 2017 | 57.68 | 57.68 | 55.72 | 56.13 | 905,363 | -1.25(-2.18%) |
Apr 17, 2017 | 55.55 | 57.58 | 54.63 | 57.38 | 1,371,980 | +1.21(+2.15%) |
Apr 13, 2017 | 53.61 | 57.62 | 53.10 | 56.17 | 1,946,731 | +2.43(+4.52%) |
Apr 12, 2017 | 54.17 | 55.22 | 53.59 | 53.74 | 906,020 | -0.74(-1.36%) |
Apr 11, 2017 | 55.12 | 55.94 | 53.40 | 54.48 | 1,694,889 | -0.72(-1.30%) |
Apr 10, 2017 | 55.45 | 57.68 | 54.83 | 55.20 | 1,323,507 | -0.26(-0.47%) |
Apr 07, 2017 | 56.97 | 57.21 | 53.19 | 55.46 | 3,201,675 | -1.37(-2.41%) |
Apr 06, 2017 | 60.12 | 60.32 | 55.52 | 56.83 | 2,643,412 | -2.82(-4.73%) |
Apr 05, 2017 | 61.46 | 62.66 | 59.52 | 59.65 | 1,190,059 | -1.50(-2.45%) |
Apr 04, 2017 | 60.78 | 61.99 | 60.24 | 61.15 | 928,853 | +0.21(+0.34%) |
Apr 03, 2017 | 63.65 | 64.31 | 60.80 | 60.94 | 1,745,112 | -2.73(-4.29%) |
Mar 31, 2017 | 62.53 | 64.03 | 61.58 | 63.67 | 1,200,077 | +0.87(+1.39%) |
Mar 30, 2017 | 64.51 | 64.68 | 61.41 | 62.80 | 1,659,885 | -1.59(-2.47%) |
Mar 29, 2017 | 67.39 | 67.83 | 64.25 | 64.39 | 1,883,386 | -2.67(-3.98%) |
Mar 28, 2017 | 68.42 | 71.97 | 66.72 | 67.06 | 2,508,656 | -1.25(-1.83%) |
Mar 27, 2017 | 69.30 | 71.44 | 67.34 | 68.31 | 2,960,439 | -2.01(-2.86%) |
Mar 24, 2017 | 68.58 | 70.98 | 68.54 | 70.32 | 1,327,294 | +1.79(+2.61%) |
Mar 23, 2017 | 67.16 | 70.80 | 66.20 | 68.53 | 1,897,098 | +1.35(+2.01%) |
Mar 22, 2017 | 64.88 | 69.21 | 64.34 | 67.18 | 1,971,950 | +2.58(+3.99%) |
Mar 21, 2017 | 70.14 | 71.10 | 64.46 | 64.60 | 2,104,437 | -5.45(-7.78%) |
Mar 20, 2017 | 71.45 | 71.87 | 68.92 | 70.05 | 1,571,466 | -1.27(-1.78%) |
Mar 17, 2017 | 70.62 | 73.34 | 70.02 | 71.32 | 2,903,784 | +0.05(+0.07%) |
Mar 16, 2017 | 71.50 | 74.94 | 70.39 | 71.27 | 2,455,723 | -0.66(-0.92%) |
Mar 15, 2017 | 66.95 | 73.81 | 66.79 | 71.93 | 5,616,557 | +4.98(+7.44%) |
Mar 14, 2017 | 60.10 | 68.58 | 59.13 | 66.95 | 5,841,107 | +6.35(+10.48%) |
Mar 13, 2017 | 62.80 | 63.01 | 60.35 | 60.60 | 1,546,652 | -1.80(-2.88%) |
Mar 10, 2017 | 60.60 | 62.49 | 60.07 | 62.40 | 1,334,160 | +2.08(+3.45%) |
Mar 09, 2017 | 59.20 | 62.05 | 58.26 | 60.32 | 1,422,107 | +1.24(+2.10%) |
Mar 08, 2017 | 59.27 | 61.43 | 58.76 | 59.08 | 1,350,180 | -0.98(-1.63%) |
Mar 07, 2017 | 60.43 | 61.24 | 59.65 | 60.06 | 786,132 | -1.14(-1.86%) |
Mar 06, 2017 | 61.67 | 61.70 | 60.13 | 61.20 | 812,586 | -0.97(-1.56%) |
Mar 03, 2017 | 60.00 | 62.29 | 60.00 | 62.17 | 1,115,833 | +2.28(+3.81%) |
Mar 02, 2017 | 58.95 | 61.04 | 58.86 | 59.89 | 1,439,359 | +0.62(+1.05%) |
Mar 01, 2017 | 58.50 | 59.85 | 58.31 | 59.27 | 1,604,588 | +1.46(+2.53%) |
Feb 28, 2017 | 60.40 | 60.50 | 57.50 | 57.81 | 1,951,667 | -3.11(-5.11%) |
Feb 27, 2017 | 57.69 | 61.24 | 57.51 | 60.92 | 1,571,804 | +3.02(+5.22%) |
Feb 24, 2017 | 57.51 | 59.33 | 56.56 | 57.90 | 1,690,426 | +0.19(+0.33%) |
Feb 23, 2017 | 62.41 | 63.83 | 56.81 | 57.71 | 3,280,618 | -3.48(-5.69%) |
Feb 22, 2017 | 63.07 | 63.66 | 61.04 | 61.19 | 1,930,395 | -1.80(-2.86%) |
Feb 21, 2017 | 65.38 | 65.59 | 62.90 | 62.99 | 1,572,477 | -2.81(-4.27%) |
Feb 17, 2017 | 65.80 | 65.80 | 65.80 | 0 | +4.43(+7.22%) | |
Feb 16, 2017 | 62.19 | 63.49 | 60.81 | 61.37 | 1,634,696 | -1.02(-1.63%) |
Feb 15, 2017 | 62.27 | 63.40 | 62.17 | 62.39 | 759,532 | -0.21(-0.34%) |
Feb 14, 2017 | 61.85 | 62.79 | 61.40 | 62.60 | 959,234 | +0.51(+0.82%) |
Feb 13, 2017 | 63.51 | 63.79 | 61.77 | 62.09 | 1,011,314 | -1.04(-1.65%) |
Feb 10, 2017 | 64.89 | 64.99 | 63.13 | 63.13 | 1,379,436 | -2.00(-3.07%) |
Feb 09, 2017 | 63.41 | 66.51 | 62.52 | 65.13 | 1,946,652 | +1.72(+2.71%) |
Feb 08, 2017 | 59.64 | 65.12 | 58.72 | 63.41 | 4,467,249 | +3.41(+5.68%) |
Feb 07, 2017 | 61.00 | 61.53 | 58.61 | 60.00 | 2,092,975 | -1.04(-1.70%) |
Feb 06, 2017 | 64.16 | 65.44 | 60.75 | 61.04 | 2,267,642 | -3.25(-5.06%) |
Feb 03, 2017 | 62.64 | 64.48 | 61.50 | 64.29 | 2,813,363 | -1.07(-1.64%) |
Feb 02, 2017 | 65.55 | 66.38 | 64.75 | 65.36 | 1,319,405 | +0.18(+0.28%) |
Feb 01, 2017 | 65.00 | 67.16 | 63.35 | 65.18 | 2,331,894 | +0.38(+0.59%) |
Jan 31, 2017 | 61.61 | 64.90 | 60.42 | 64.80 | 2,311,650 | +2.97(+4.80%) |
Jan 30, 2017 | 62.24 | 63.13 | 60.00 | 61.83 | 1,972,145 | -0.67(-1.07%) |
Jan 27, 2017 | 63.25 | 64.65 | 61.60 | 62.50 | 2,830,797 | +0.81(+1.31%) |
Jan 26, 2017 | 60.20 | 62.99 | 56.90 | 61.69 | 4,408,157 | +3.27(+5.60%) |
Jan 25, 2017 | 59.88 | 60.64 | 58.15 | 58.42 | 1,648,567 | -1.07(-1.80%) |
Jan 24, 2017 | 58.91 | 59.99 | 58.32 | 59.49 | 1,366,687 | +0.66(+1.12%) |
Jan 23, 2017 | 60.00 | 61.00 | 57.97 | 58.83 | 2,244,556 | +0.54(+0.93%) |
Jan 20, 2017 | 56.97 | 58.43 | 55.43 | 58.29 | 2,219,065 | +1.18(+2.07%) |
Jan 19, 2017 | 56.76 | 59.74 | 56.33 | 57.11 | 2,494,523 | +0.49(+0.87%) |
Jan 18, 2017 | 56.30 | 57.48 | 55.55 | 56.62 | 2,115,626 | +0.36(+0.64%) |
Jan 17, 2017 | 54.00 | 56.55 | 52.95 | 56.26 | 3,030,422 | +0.80(+1.44%) |
Jan 13, 2017 | 55.46 | 55.46 | 55.46 | 0 | +1.97(+3.68%) | |
Jan 12, 2017 | 48.88 | 54.38 | 48.25 | 53.49 | 3,468,039 | +4.16(+8.43%) |
Jan 11, 2017 | 50.48 | 52.29 | 47.90 | 49.33 | 2,842,109 | -1.05(-2.08%) |
Jan 10, 2017 | 51.02 | 51.72 | 47.81 | 50.38 | 2,987,770 | -0.48(-0.94%) |
Jan 09, 2017 | 47.00 | 51.20 | 47.00 | 50.86 | 4,145,543 | +4.83(+10.49%) |
Jan 06, 2017 | 46.35 | 46.75 | 45.89 | 46.03 | 1,631,223 | -0.30(-0.65%) |
Jan 05, 2017 | 44.61 | 46.78 | 43.52 | 46.33 | 2,690,171 | +1.66(+3.72%) |
Jan 04, 2017 | 42.30 | 44.93 | 41.31 | 44.67 | 6,476,962 | +1.72(+4.00%) |
Jan 03, 2017 | 43.70 | 43.70 | 39.83 | 42.95 | 5,007,288 | -1.47(-3.31%) |
Dec 30, 2016 | 44.42 | 44.42 | 44.42 | 0 | +0.50(+1.14%) | |
Dec 29, 2016 | 44.28 | 44.57 | 43.38 | 43.92 | 945,218 | -0.45(-1.01%) |
Dec 28, 2016 | 45.09 | 45.49 | 43.63 | 44.37 | 1,439,375 | -0.68(-1.51%) |
Dec 27, 2016 | 45.65 | 45.68 | 44.26 | 45.05 | 1,255,483 | -0.30(-0.66%) |
Dec 23, 2016 | 45.35 | 45.35 | 45.35 | 0 | +0.32(+0.71%) | |
Dec 22, 2016 | 46.68 | 46.85 | 44.04 | 45.03 | 2,462,741 | -1.17(-2.53%) |
Dec 21, 2016 | 42.40 | 46.58 | 42.07 | 46.20 | 4,415,429 | +3.68(+8.65%) |
Dec 20, 2016 | 40.42 | 43.00 | 39.90 | 42.52 | 4,009,422 | +2.04(+5.04%) |
Dec 19, 2016 | 36.95 | 46.97 | 36.40 | 40.48 | 10,616,188 | +3.28(+8.82%) |
Dec 16, 2016 | 36.71 | 37.55 | 36.56 | 37.20 | 3,120,352 | +0.48(+1.31%) |
Dec 15, 2016 | 36.10 | 37.36 | 35.82 | 36.72 | 841,934 | +0.64(+1.77%) |
Dec 14, 2016 | 36.03 | 37.08 | 35.38 | 36.08 | 999,010 | -0.40(-1.10%) |
Dec 13, 2016 | 37.63 | 38.10 | 36.35 | 36.48 | 765,399 | -0.83(-2.22%) |
Dec 12, 2016 | 36.03 | 37.50 | 35.81 | 37.31 | 1,022,773 | +0.85(+2.33%) |
Dec 09, 2016 | 37.50 | 37.75 | 36.03 | 36.46 | 1,133,656 | -0.88(-2.36%) |
Dec 08, 2016 | 38.82 | 38.82 | 36.58 | 37.34 | 1,097,848 | -1.07(-2.79%) |
Dec 07, 2016 | 38.77 | 39.40 | 35.65 | 38.41 | 1,886,348 | -1.07(-2.71%) |
Dec 06, 2016 | 36.93 | 40.30 | 36.51 | 39.48 | 2,219,074 | +2.24(+6.02%) |
Dec 05, 2016 | 36.50 | 37.35 | 35.79 | 37.24 | 939,231 | +1.21(+3.36%) |
Dec 02, 2016 | 35.51 | 36.88 | 35.34 | 36.03 | 958,803 | +0.47(+1.32%) |
Dec 01, 2016 | 34.32 | 36.53 | 34.27 | 35.56 | 1,739,719 | +1.29(+3.76%) |
Nov 30, 2016 | 35.74 | 36.69 | 34.11 | 34.27 | 1,778,163 | -1.35(-3.79%) |
Nov 29, 2016 | 34.54 | 36.45 | 34.16 | 35.62 | 2,050,341 | +1.23(+3.58%) |
Nov 28, 2016 | 37.15 | 37.19 | 34.04 | 34.39 | 1,840,050 | -2.99(-8.00%) |
Nov 25, 2016 | 36.94 | 37.47 | 36.08 | 37.38 | 522,538 | +0.59(+1.60%) |
Nov 23, 2016 | 36.79 | 36.79 | 36.79 | 0 | +2.01(+5.78%) | |
Nov 22, 2016 | 36.30 | 36.65 | 34.47 | 34.78 | 1,105,904 | -1.53(-4.21%) |
Nov 21, 2016 | 35.73 | 37.15 | 35.41 | 36.31 | 984,323 | +0.58(+1.62%) |
Nov 18, 2016 | 36.36 | 36.73 | 35.23 | 35.73 | 1,117,633 | -0.57(-1.57%) |
Nov 17, 2016 | 35.06 | 36.83 | 34.21 | 36.30 | 1,892,335 | +1.40(+4.01%) |
Nov 16, 2016 | 35.26 | 36.09 | 34.73 | 34.90 | 885,396 | -0.76(-2.13%) |
Nov 15, 2016 | 34.90 | 36.00 | 34.30 | 35.66 | 1,314,307 | +0.16(+0.45%) |
Nov 14, 2016 | 34.07 | 35.85 | 34.02 | 35.50 | 1,727,501 | +1.52(+4.47%) |
Nov 11, 2016 | 32.34 | 34.07 | 31.64 | 33.98 | 1,924,190 | +1.48(+4.55%) |
Nov 10, 2016 | 33.00 | 33.50 | 31.52 | 32.50 | 2,391,209 | +0.30(+0.93%) |
Nov 09, 2016 | 28.75 | 33.31 | 28.17 | 32.20 | 3,851,281 | +4.84(+17.69%) |
Nov 08, 2016 | 27.09 | 27.79 | 26.58 | 27.36 | 1,870,042 | -0.02(-0.07%) |
Nov 07, 2016 | 27.75 | 27.83 | 26.96 | 27.38 | 1,514,155 | +0.28(+1.03%) |
Nov 04, 2016 | 26.26 | 27.30 | 25.81 | 27.10 | 1,645,058 | +1.20(+4.63%) |
Nov 03, 2016 | 27.99 | 28.53 | 25.81 | 25.90 | 2,520,594 | -2.06(-7.37%) |
Nov 02, 2016 | 28.51 | 28.51 | 27.55 | 27.96 | 1,306,860 | -0.57(-2.00%) |
Nov 01, 2016 | 29.20 | 29.32 | 27.31 | 28.53 | 2,001,224 | -0.55(-1.89%) |
Oct 31, 2016 | 30.41 | 30.41 | 28.63 | 29.08 | 1,459,969 | -1.50(-4.91%) |
Oct 28, 2016 | 30.68 | 31.16 | 29.06 | 30.58 | 1,692,180 | -0.29(-0.94%) |
Oct 27, 2016 | 30.78 | 32.07 | 30.56 | 30.87 | 1,883,129 | +0.25(+0.82%) |
Oct 26, 2016 | 31.00 | 32.16 | 30.43 | 30.62 | 1,812,763 | +0.22(+0.72%) |
Oct 25, 2016 | 30.00 | 31.99 | 29.89 | 30.40 | 3,405,073 | -1.91(-5.91%) |
Oct 24, 2016 | 34.01 | 34.21 | 31.88 | 32.31 | 1,470,317 | -1.93(-5.64%) |
Oct 21, 2016 | 34.18 | 34.58 | 33.63 | 34.24 | 1,103,290 | -0.23(-0.67%) |
Oct 20, 2016 | 32.30 | 34.93 | 32.12 | 34.47 | 2,102,494 | +1.87(+5.74%) |
Oct 19, 2016 | 32.92 | 33.28 | 32.50 | 32.60 | 1,181,181 | -0.33(-1.00%) |
Oct 18, 2016 | 32.25 | 33.37 | 31.86 | 32.93 | 1,321,999 | +1.08(+3.39%) |
Oct 17, 2016 | 31.32 | 32.27 | 30.73 | 31.85 | 2,148,558 | +0.04(+0.13%) |
Oct 14, 2016 | 33.20 | 33.49 | 31.73 | 31.81 | 1,421,466 | -1.31(-3.96%) |
Oct 13, 2016 | 31.97 | 33.39 | 31.61 | 33.12 | 2,297,788 | +0.44(+1.35%) |
Oct 12, 2016 | 32.53 | 33.93 | 32.05 | 32.68 | 2,959,220 | +0.10(+0.31%) |
Oct 11, 2016 | 32.08 | 33.19 | 31.62 | 32.58 | 2,989,265 | +0.14(+0.43%) |
Oct 10, 2016 | 28.01 | 32.98 | 27.84 | 32.44 | 6,674,694 | +3.03(+10.30%) |
Oct 07, 2016 | 27.56 | 31.49 | 25.50 | 29.41 | 19,537,046 | -6.36(-17.78%) |
Oct 06, 2016 | 37.07 | 37.48 | 35.02 | 35.77 | 2,277,582 | -1.51(-4.05%) |
Oct 05, 2016 | 34.61 | 38.46 | 34.02 | 37.28 | 5,099,159 | +2.52(+7.25%) |
Oct 04, 2016 | 35.76 | 36.97 | 34.72 | 34.76 | 2,389,823 | -0.59(-1.67%) |
Oct 03, 2016 | 36.20 | 36.20 | 34.50 | 35.35 | 2,263,658 | -0.70(-1.94%) |
Sep 30, 2016 | 34.65 | 36.15 | 33.88 | 36.05 | 2,233,465 | +1.41(+4.07%) |
Sep 29, 2016 | 36.12 | 36.55 | 34.21 | 34.64 | 2,603,559 | -1.70(-4.68%) |
Sep 28, 2016 | 37.61 | 37.94 | 35.63 | 36.34 | 3,463,789 | -1.10(-2.94%) |
Sep 27, 2016 | 36.80 | 38.14 | 36.50 | 37.44 | 2,235,730 | +0.62(+1.68%) |
Sep 26, 2016 | 36.88 | 37.49 | 36.06 | 36.82 | 2,626,352 | -0.32(-0.86%) |
Sep 23, 2016 | 39.40 | 40.27 | 36.84 | 37.14 | 8,169,572 | -1.22(-3.18%) |
Sep 22, 2016 | 36.43 | 38.68 | 35.51 | 38.36 | 6,698,327 | +2.68(+7.51%) |
Sep 21, 2016 | 37.28 | 37.33 | 33.62 | 35.68 | 12,813,632 | +0.85(+2.44%) |
Sep 20, 2016 | 31.44 | 35.75 | 30.76 | 34.83 | 7,824,739 | +3.92(+12.68%) |
Sep 19, 2016 | 32.60 | 33.16 | 30.57 | 30.91 | 3,747,459 | -1.54(-4.75%) |
Sep 16, 2016 | 30.49 | 32.63 | 30.14 | 32.45 | 4,654,488 | +1.82(+5.94%) |
Sep 15, 2016 | 29.29 | 30.67 | 29.00 | 30.63 | 3,169,457 | +1.53(+5.26%) |
Sep 14, 2016 | 29.42 | 30.95 | 28.56 | 29.10 | 4,206,430 | +0.09(+0.31%) |
Sep 13, 2016 | 27.83 | 29.47 | 27.58 | 29.01 | 3,179,084 | +0.96(+3.42%) |
Sep 12, 2016 | 27.83 | 28.91 | 27.25 | 28.05 | 2,892,157 | +0.40(+1.45%) |
Sep 09, 2016 | 27.29 | 28.40 | 26.37 | 27.65 | 4,627,354 | -0.36(-1.29%) |
Sep 08, 2016 | 25.50 | 29.75 | 25.41 | 28.01 | 12,708,422 | +3.66(+15.03%) |
Sep 07, 2016 | 23.75 | 24.35 | 23.65 | 24.35 | 1,021,171 | +0.64(+2.70%) |
Sep 06, 2016 | 23.50 | 24.24 | 23.28 | 23.71 | 976,588 | +0.31(+1.32%) |
Sep 02, 2016 | 23.19 | 23.40 | 23.40 | 23.40 | 1,128,100 | -0.19(-0.81%) |
Sep 01, 2016 | 25.01 | 25.30 | 23.14 | 23.59 | 2,716,304 | -1.18(-4.76%) |
Aug 31, 2016 | 24.68 | 26.24 | 24.26 | 24.77 | 4,560,821 | +0.55(+2.27%) |
Aug 30, 2016 | 23.41 | 24.57 | 23.29 | 24.22 | 1,739,823 | +0.83(+3.55%) |
Aug 29, 2016 | 23.27 | 23.91 | 22.85 | 23.39 | 1,190,274 | +0.24(+1.04%) |
Aug 26, 2016 | 23.01 | 24.45 | 22.56 | 23.15 | 3,441,189 | +0.42(+1.85%) |
Aug 25, 2016 | 22.64 | 23.40 | 21.25 | 22.73 | 3,672,719 | +0.37(+1.65%) |
Aug 24, 2016 | 24.22 | 24.90 | 21.85 | 22.36 | 13,914,520 | -0.67(-2.91%) |
Aug 23, 2016 | 18.30 | 24.97 | 16.61 | 23.03 | 17,461,868 | +4.93(+27.24%) |
Aug 22, 2016 | 18.00 | 18.45 | 17.61 | 18.10 | 2,388,099 | +0.85(+4.93%) |
Aug 19, 2016 | 17.22 | 17.29 | 16.74 | 17.25 | 760,851 | +0.00(+0.00%) |
Aug 18, 2016 | 17.13 | 17.49 | 16.81 | 17.25 | 620,504 | +0.05(+0.29%) |
Aug 17, 2016 | 17.52 | 17.69 | 16.58 | 17.20 | 1,016,679 | -0.26(-1.49%) |
Aug 16, 2016 | 17.65 | 17.73 | 17.10 | 17.46 | 765,097 | -0.21(-1.19%) |
Aug 15, 2016 | 16.94 | 17.79 | 16.72 | 17.67 | 1,088,097 | +0.80(+4.74%) |
Aug 12, 2016 | 16.12 | 16.93 | 15.87 | 16.87 | 862,937 | +0.66(+4.07%) |
Aug 11, 2016 | 15.99 | 16.25 | 15.41 | 16.21 | 771,033 | +0.31(+1.95%) |
Aug 10, 2016 | 16.52 | 16.64 | 15.80 | 15.90 | 661,526 | -0.65(-3.93%) |
Aug 09, 2016 | 15.85 | 16.96 | 15.21 | 16.55 | 1,373,820 | +0.86(+5.48%) |
Aug 08, 2016 | 17.49 | 17.75 | 15.55 | 15.69 | 1,476,314 | -1.72(-9.88%) |
Aug 05, 2016 | 15.90 | 17.80 | 15.60 | 17.41 | 2,868,947 | +1.97(+12.76%) |
Aug 04, 2016 | 15.30 | 15.74 | 15.04 | 15.44 | 975,430 | +0.21(+1.38%) |
Aug 03, 2016 | 14.62 | 15.35 | 14.62 | 15.23 | 788,499 | +0.56(+3.82%) |
Aug 02, 2016 | 14.98 | 15.05 | 13.98 | 14.67 | 840,015 | -0.37(-2.46%) |