Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 65.99 | 67.16 | 65.68 | 67.09 | 1,683,265 | +1.49(+2.27%) |
Aug 30, 2017 | 64.16 | 65.71 | 64.09 | 65.60 | 1,079,891 | +1.22(+1.89%) |
Aug 29, 2017 | 63.35 | 65.15 | 63.20 | 64.38 | 1,713,392 | -0.10(-0.16%) |
Aug 28, 2017 | 65.00 | 65.50 | 63.64 | 64.48 | 2,470,891 | -0.91(-1.39%) |
Aug 25, 2017 | 66.56 | 67.54 | 64.90 | 65.39 | 8,358,068 | +5.11(+8.48%) |
Aug 24, 2017 | 60.68 | 61.36 | 60.10 | 60.28 | 2,647,206 | -0.05(-0.08%) |
Aug 23, 2017 | 60.34 | 60.76 | 59.85 | 60.33 | 1,356,606 | -0.01(-0.02%) |
Aug 22, 2017 | 60.17 | 61.15 | 60.17 | 60.34 | 1,617,785 | +0.44(+0.73%) |
Aug 21, 2017 | 59.20 | 60.05 | 59.08 | 59.90 | 810,795 | +0.57(+0.96%) |
Aug 18, 2017 | 59.04 | 59.83 | 58.60 | 59.33 | 766,427 | +0.17(+0.29%) |
Aug 17, 2017 | 60.62 | 60.92 | 59.10 | 59.16 | 1,450,055 | -1.60(-2.63%) |
Aug 16, 2017 | 58.37 | 61.05 | 58.31 | 60.76 | 1,723,308 | +2.50(+4.29%) |
Aug 15, 2017 | 58.65 | 58.93 | 57.42 | 58.26 | 815,009 | -0.34(-0.58%) |
Aug 14, 2017 | 58.78 | 59.38 | 58.56 | 58.60 | 1,158,018 | +0.40(+0.69%) |
Aug 11, 2017 | 56.81 | 58.36 | 56.81 | 58.20 | 1,057,275 | +1.37(+2.41%) |
Aug 10, 2017 | 58.68 | 58.68 | 56.80 | 56.83 | 1,218,975 | -1.99(-3.38%) |
Aug 09, 2017 | 58.55 | 59.13 | 58.46 | 58.82 | 741,047 | -0.07(-0.12%) |
Aug 08, 2017 | 58.86 | 59.47 | 58.46 | 58.89 | 958,231 | -0.10(-0.17%) |
Aug 07, 2017 | 59.90 | 59.90 | 58.91 | 58.99 | 980,313 | -0.76(-1.27%) |
Aug 04, 2017 | 59.49 | 60.02 | 59.10 | 59.75 | 626,725 | +0.35(+0.59%) |
Aug 03, 2017 | 58.98 | 59.80 | 58.76 | 59.40 | 1,164,304 | +0.83(+1.42%) |
Aug 02, 2017 | 60.54 | 60.57 | 58.38 | 58.57 | 1,116,143 | -1.62(-2.69%) |
Aug 01, 2017 | 60.38 | 60.55 | 59.80 | 60.19 | 927,893 | +0.18(+0.30%) |
Jul 31, 2017 | 60.22 | 60.50 | 59.45 | 60.01 | 1,209,130 | -0.05(-0.08%) |
Jul 28, 2017 | 60.33 | 60.51 | 59.89 | 60.06 | 1,343,109 | -0.27(-0.45%) |
Jul 27, 2017 | 62.20 | 62.20 | 59.05 | 60.33 | 1,211,473 | -1.73(-2.79%) |
Jul 26, 2017 | 61.78 | 62.11 | 61.30 | 62.06 | 751,324 | +0.58(+0.94%) |
Jul 25, 2017 | 61.23 | 61.87 | 60.55 | 61.48 | 617,321 | +0.18(+0.29%) |
Jul 24, 2017 | 61.16 | 61.37 | 60.82 | 61.30 | 845,018 | +0.24(+0.39%) |
Jul 21, 2017 | 61.22 | 61.38 | 60.72 | 61.06 | 664,377 | -0.50(-0.81%) |
Jul 20, 2017 | 62.13 | 61.12 | 61.56 | 1,634,327 | -0.39(-0.63%) | |
Jul 19, 2017 | 61.16 | 62.30 | 61.16 | 61.95 | 1,819,080 | +1.12(+1.84%) |
Jul 18, 2017 | 59.98 | 60.95 | 59.90 | 60.83 | 1,024,510 | +0.76(+1.27%) |
Jul 17, 2017 | 59.94 | 60.47 | 59.69 | 60.07 | 2,305,991 | +0.23(+0.38%) |
Jul 14, 2017 | 60.20 | 60.56 | 59.56 | 59.84 | 994,847 | -0.54(-0.89%) |
Jul 13, 2017 | 60.97 | 61.21 | 60.23 | 60.38 | 1,840,817 | -0.36(-0.59%) |
Jul 12, 2017 | 59.20 | 61.66 | 58.65 | 60.74 | 2,807,483 | +2.24(+3.83%) |
Jul 11, 2017 | 57.66 | 59.05 | 57.48 | 58.50 | 1,482,809 | +0.88(+1.53%) |
Jul 10, 2017 | 57.43 | 58.14 | 57.08 | 57.62 | 1,214,170 | +0.37(+0.65%) |
Jul 07, 2017 | 56.46 | 57.37 | 56.30 | 57.25 | 863,584 | +0.98(+1.74%) |
Jul 06, 2017 | 56.16 | 56.84 | 55.97 | 56.27 | 1,054,999 | -0.21(-0.37%) |
Jul 05, 2017 | 56.26 | 56.97 | 55.97 | 56.48 | 906,269 | +0.08(+0.14%) |
Jul 03, 2017 | 57.34 | 57.53 | 56.13 | 56.40 | 777,153 | -0.49(-0.86%) |
Jun 30, 2017 | 57.70 | 57.82 | 56.86 | 56.89 | 1,333,667 | -0.89(-1.54%) |
Jun 29, 2017 | 57.01 | 57.90 | 56.35 | 57.78 | 3,341,913 | +0.72(+1.26%) |
Jun 28, 2017 | 56.53 | 57.50 | 56.18 | 57.06 | 2,481,470 | +0.97(+1.73%) |
Jun 27, 2017 | 57.54 | 57.54 | 55.92 | 56.09 | 1,805,222 | -1.73(-2.99%) |
Jun 26, 2017 | 58.44 | 59.29 | 57.67 | 57.82 | 1,202,541 | -0.61(-1.04%) |
Jun 23, 2017 | 59.09 | 58.43 | 1,845,743 | -0.40(-0.68%) | ||
Jun 22, 2017 | 58.26 | 59.08 | 58.07 | 58.83 | 1,643,123 | +1.70(+2.98%) |
Jun 21, 2017 | 57.24 | 58.02 | 56.71 | 57.13 | 1,623,360 | +0.21(+0.37%) |
Jun 20, 2017 | 57.60 | 57.80 | 56.84 | 56.92 | 1,371,189 | -0.86(-1.49%) |
Jun 19, 2017 | 57.94 | 58.25 | 57.27 | 57.78 | 1,222,341 | +0.28(+0.49%) |
Jun 16, 2017 | 57.68 | 58.66 | 57.19 | 57.50 | 2,095,735 | -0.24(-0.42%) |
Jun 15, 2017 | 54.31 | 58.08 | 54.17 | 57.74 | 2,969,121 | +0.14(+0.24%) |
Jun 14, 2017 | 58.21 | 58.51 | 56.64 | 57.60 | 1,628,460 | -0.49(-0.84%) |
Jun 13, 2017 | 58.15 | 58.89 | 57.68 | 58.09 | 2,135,486 | +0.28(+0.48%) |
Jun 12, 2017 | 57.43 | 57.81 | 55.21 | 57.81 | 4,046,659 | -0.46(-0.79%) |
Jun 09, 2017 | 61.47 | 61.79 | 57.68 | 58.27 | 3,025,729 | -3.15(-5.13%) |
Jun 08, 2017 | 61.52 | 61.69 | 60.98 | 61.42 | 1,759,957 | -0.11(-0.18%) |
Jun 07, 2017 | 62.78 | 62.93 | 61.05 | 61.53 | 1,535,590 | -1.34(-2.13%) |
Jun 06, 2017 | 62.38 | 63.56 | 62.16 | 62.87 | 1,146,110 | +0.31(+0.50%) |
Jun 05, 2017 | 62.51 | 63.00 | 62.36 | 62.56 | 1,433,266 | +0.05(+0.08%) |
Jun 02, 2017 | 61.46 | 62.76 | 61.37 | 62.51 | 1,467,268 | +0.91(+1.48%) |
Jun 01, 2017 | 61.59 | 62.00 | 60.94 | 61.60 | 1,630,307 | +0.36(+0.59%) |
May 31, 2017 | 61.84 | 61.84 | 60.69 | 61.24 | 1,594,287 | -0.36(-0.58%) |
May 30, 2017 | 62.40 | 63.20 | 60.52 | 61.60 | 3,772,743 | -0.81(-1.30%) |
May 26, 2017 | 63.45 | 63.90 | 61.61 | 62.41 | 10,078,893 | -4.68(-6.98%) |
May 25, 2017 | 66.60 | 67.67 | 66.35 | 67.09 | 3,537,953 | +0.92(+1.39%) |
May 24, 2017 | 66.91 | 67.09 | 65.69 | 66.17 | 1,752,082 | -0.26(-0.39%) |
May 23, 2017 | 66.99 | 67.30 | 65.34 | 66.43 | 1,333,368 | -0.06(-0.09%) |
May 22, 2017 | 66.39 | 66.58 | 65.64 | 66.49 | 1,309,006 | +0.56(+0.85%) |
May 19, 2017 | 65.98 | 67.63 | 65.58 | 65.93 | 1,505,705 | +0.62(+0.95%) |
May 18, 2017 | 65.93 | 65.93 | 64.42 | 65.31 | 1,735,826 | -0.87(-1.31%) |
May 17, 2017 | 67.83 | 68.13 | 66.09 | 66.18 | 1,114,133 | -2.65(-3.85%) |
May 16, 2017 | 68.74 | 69.10 | 68.33 | 68.83 | 1,753,679 | +0.53(+0.78%) |
May 15, 2017 | 67.91 | 69.23 | 67.54 | 68.30 | 1,598,657 | +0.92(+1.37%) |
May 12, 2017 | 67.14 | 67.75 | 66.77 | 67.38 | 660,008 | +0.15(+0.22%) |
May 11, 2017 | 67.37 | 67.73 | 66.92 | 67.23 | 654,998 | -0.37(-0.55%) |
May 10, 2017 | 66.79 | 67.77 | 66.76 | 67.60 | 1,009,347 | +0.83(+1.24%) |
May 09, 2017 | 66.66 | 66.79 | 66.00 | 66.77 | 786,714 | +0.42(+0.63%) |
May 08, 2017 | 66.68 | 67.39 | 66.05 | 66.35 | 742,335 | -0.59(-0.88%) |
May 05, 2017 | 66.20 | 67.08 | 65.89 | 66.94 | 917,306 | +0.97(+1.47%) |
May 04, 2017 | 65.10 | 66.28 | 64.81 | 65.97 | 884,321 | +1.04(+1.60%) |
May 03, 2017 | 65.24 | 65.26 | 64.37 | 64.93 | 902,540 | -0.49(-0.75%) |
May 02, 2017 | 65.32 | 65.50 | 64.61 | 65.42 | 1,351,142 | +0.21(+0.32%) |
May 01, 2017 | 64.49 | 65.38 | 64.19 | 65.21 | 1,019,662 | +0.90(+1.40%) |
Apr 28, 2017 | 64.60 | 64.60 | 63.30 | 64.31 | 963,248 | -0.29(-0.45%) |
Apr 27, 2017 | 64.40 | 65.16 | 64.11 | 64.60 | 920,019 | +0.88(+1.38%) |
Apr 26, 2017 | 63.86 | 63.98 | 63.30 | 63.72 | 842,253 | -0.13(-0.20%) |
Apr 25, 2017 | 63.65 | 64.71 | 63.06 | 63.85 | 1,072,151 | +0.37(+0.58%) |
Apr 24, 2017 | 63.00 | 63.52 | 62.48 | 63.48 | 857,767 | +1.04(+1.67%) |
Apr 21, 2017 | 62.33 | 62.95 | 62.11 | 62.44 | 793,774 | +0.41(+0.66%) |
Apr 20, 2017 | 61.81 | 62.30 | 61.23 | 62.03 | 679,457 | +0.40(+0.65%) |
Apr 19, 2017 | 61.18 | 61.93 | 61.07 | 61.63 | 800,022 | +0.53(+0.87%) |
Apr 18, 2017 | 60.06 | 61.36 | 59.81 | 61.10 | 919,577 | +0.96(+1.60%) |
Apr 17, 2017 | 59.66 | 60.21 | 59.24 | 60.14 | 1,266,068 | +0.65(+1.09%) |
Apr 13, 2017 | 60.68 | 61.10 | 59.46 | 59.49 | 1,795,407 | -1.23(-2.03%) |
Apr 12, 2017 | 60.88 | 61.58 | 60.33 | 60.72 | 858,568 | -0.35(-0.57%) |
Apr 11, 2017 | 61.00 | 61.47 | 60.10 | 61.07 | 657,351 | -0.05(-0.08%) |
Apr 10, 2017 | 61.23 | 61.50 | 60.86 | 61.12 | 669,007 | +0.17(+0.28%) |
Apr 07, 2017 | 61.01 | 61.53 | 60.46 | 60.95 | 864,675 | +0.02(+0.03%) |
Apr 06, 2017 | 61.18 | 61.37 | 60.38 | 60.93 | 1,014,232 | -0.15(-0.25%) |
Apr 05, 2017 | 61.21 | 62.48 | 60.95 | 61.08 | 971,204 | +0.00(+0.00%) |
Apr 04, 2017 | 61.14 | 62.04 | 60.91 | 61.08 | 666,001 | -0.07(-0.11%) |
Apr 03, 2017 | 62.40 | 62.80 | 60.83 | 61.15 | 1,123,495 | -1.14(-1.83%) |
Mar 31, 2017 | 62.27 | 63.10 | 62.12 | 62.29 | 785,245 | -0.35(-0.56%) |
Mar 30, 2017 | 62.65 | 63.52 | 62.53 | 62.64 | 982,125 | -0.10(-0.16%) |
Mar 29, 2017 | 61.20 | 62.94 | 61.08 | 62.74 | 1,455,454 | +1.48(+2.42%) |
Mar 28, 2017 | 61.00 | 61.68 | 60.63 | 61.26 | 819,312 | +0.32(+0.53%) |
Mar 27, 2017 | 60.21 | 61.29 | 59.78 | 60.94 | 814,165 | +0.04(+0.07%) |
Mar 24, 2017 | 60.98 | 61.62 | 60.48 | 60.90 | 870,845 | +0.13(+0.21%) |
Mar 23, 2017 | 60.54 | 61.53 | 60.50 | 60.77 | 1,149,707 | +0.29(+0.48%) |
Mar 22, 2017 | 60.00 | 60.58 | 59.67 | 60.48 | 745,456 | +0.40(+0.67%) |
Mar 21, 2017 | 62.41 | 62.58 | 60.00 | 60.08 | 1,154,187 | -2.00(-3.22%) |
Mar 20, 2017 | 62.49 | 62.74 | 61.89 | 62.08 | 605,745 | -0.29(-0.46%) |
Mar 17, 2017 | 62.15 | 62.85 | 61.97 | 62.37 | 1,316,686 | +0.12(+0.19%) |
Mar 16, 2017 | 62.00 | 62.34 | 61.58 | 62.25 | 1,032,309 | +0.60(+0.97%) |
Mar 15, 2017 | 60.93 | 61.79 | 60.58 | 61.65 | 1,134,888 | +0.66(+1.08%) |
Mar 14, 2017 | 60.83 | 61.33 | 60.20 | 60.99 | 1,072,516 | -0.59(-0.96%) |
Mar 13, 2017 | 60.54 | 61.75 | 60.48 | 61.58 | 1,420,556 | +0.84(+1.38%) |
Mar 10, 2017 | 60.69 | 60.97 | 60.04 | 60.74 | 1,001,288 | +0.55(+0.91%) |
Mar 09, 2017 | 60.82 | 61.00 | 59.35 | 60.19 | 812,732 | -0.48(-0.79%) |
Mar 08, 2017 | 60.80 | 61.29 | 60.39 | 60.67 | 1,167,713 | -0.03(-0.05%) |
Mar 07, 2017 | 61.78 | 62.16 | 60.57 | 60.70 | 2,436,161 | -1.08(-1.75%) |
Mar 06, 2017 | 61.99 | 62.48 | 61.34 | 61.78 | 924,606 | -0.89(-1.42%) |
Mar 03, 2017 | 62.36 | 63.00 | 61.85 | 62.67 | 918,414 | -0.03(-0.05%) |
Mar 02, 2017 | 63.83 | 63.95 | 62.54 | 62.70 | 1,893,116 | -1.00(-1.57%) |
Mar 01, 2017 | 62.47 | 63.91 | 61.85 | 63.70 | 2,596,355 | +1.97(+3.19%) |
Feb 28, 2017 | 62.53 | 62.60 | 61.40 | 61.73 | 1,443,819 | -0.89(-1.42%) |
Feb 27, 2017 | 61.46 | 63.15 | 61.37 | 62.62 | 1,906,471 | -0.18(-0.29%) |
Feb 24, 2017 | 61.47 | 64.61 | 61.01 | 62.80 | 4,657,530 | -2.10(-3.24%) |
Feb 23, 2017 | 64.99 | 65.36 | 64.01 | 64.90 | 3,088,165 | -0.08(-0.12%) |
Feb 22, 2017 | 65.18 | 66.46 | 64.38 | 64.98 | 2,584,196 | +0.03(+0.05%) |
Feb 21, 2017 | 64.50 | 65.34 | 64.27 | 64.95 | 1,844,399 | +0.58(+0.90%) |
Feb 17, 2017 | 64.37 | 64.37 | 64.37 | 0 | +1.51(+2.40%) | |
Feb 16, 2017 | 63.24 | 63.77 | 62.10 | 62.86 | 1,597,384 | -0.31(-0.49%) |
Feb 15, 2017 | 61.86 | 63.23 | 61.67 | 63.17 | 1,656,779 | +1.24(+2.00%) |
Feb 14, 2017 | 62.21 | 62.21 | 61.61 | 61.93 | 1,380,309 | -0.15(-0.24%) |
Feb 13, 2017 | 62.92 | 62.96 | 61.36 | 62.08 | 1,243,417 | -0.57(-0.91%) |
Feb 10, 2017 | 63.10 | 63.45 | 62.40 | 62.65 | 1,205,527 | -0.16(-0.25%) |
Feb 09, 2017 | 61.47 | 63.23 | 61.32 | 62.81 | 1,706,665 | +1.54(+2.51%) |
Feb 08, 2017 | 60.80 | 61.36 | 60.20 | 61.27 | 1,032,329 | +0.26(+0.43%) |
Feb 07, 2017 | 60.26 | 61.34 | 60.26 | 61.01 | 1,911,323 | +0.82(+1.36%) |
Feb 06, 2017 | 60.39 | 60.50 | 59.73 | 60.19 | 1,029,874 | -0.39(-0.64%) |
Feb 03, 2017 | 59.20 | 60.88 | 59.20 | 60.58 | 2,122,856 | +2.41(+4.14%) |
Feb 02, 2017 | 57.60 | 58.44 | 57.00 | 58.17 | 2,070,079 | +0.03(+0.05%) |
Feb 01, 2017 | 58.01 | 58.33 | 57.05 | 58.14 | 1,363,668 | +0.28(+0.48%) |
Jan 31, 2017 | 56.92 | 57.89 | 55.82 | 57.86 | 1,469,867 | +0.46(+0.80%) |
Jan 30, 2017 | 56.77 | 57.43 | 55.66 | 57.40 | 916,229 | +0.09(+0.16%) |
Jan 27, 2017 | 57.39 | 57.91 | 56.05 | 57.31 | 1,102,863 | -0.42(-0.73%) |
Jan 26, 2017 | 58.90 | 59.10 | 57.35 | 57.73 | 1,308,650 | -0.86(-1.47%) |
Jan 25, 2017 | 57.24 | 60.00 | 56.80 | 58.59 | 3,755,143 | +4.14(+7.60%) |
Jan 24, 2017 | 54.15 | 54.72 | 53.56 | 54.45 | 1,406,084 | +0.74(+1.38%) |
Jan 23, 2017 | 53.70 | 54.16 | 52.89 | 53.71 | 1,476,030 | -0.07(-0.13%) |
Jan 20, 2017 | 53.93 | 54.51 | 53.53 | 53.78 | 1,157,837 | -0.04(-0.07%) |
Jan 19, 2017 | 54.80 | 55.26 | 53.63 | 53.82 | 1,649,811 | -0.48(-0.88%) |
Jan 18, 2017 | 53.64 | 54.37 | 53.17 | 54.30 | 1,936,383 | +1.00(+1.88%) |
Jan 17, 2017 | 56.19 | 56.36 | 53.22 | 53.30 | 2,821,168 | -3.12(-5.53%) |
Jan 13, 2017 | 56.42 | 56.42 | 56.42 | 0 | +0.09(+0.16%) | |
Jan 12, 2017 | 57.52 | 57.71 | 54.94 | 56.33 | 4,192,556 | -1.35(-2.34%) |
Jan 11, 2017 | 56.37 | 58.06 | 56.14 | 57.68 | 2,814,525 | +1.50(+2.67%) |
Jan 10, 2017 | 55.89 | 56.61 | 55.01 | 56.18 | 1,160,216 | +0.49(+0.88%) |
Jan 09, 2017 | 56.22 | 56.40 | 55.04 | 55.69 | 1,523,668 | -0.48(-0.85%) |
Jan 06, 2017 | 54.82 | 56.47 | 54.67 | 56.17 | 1,198,836 | +1.61(+2.95%) |
Jan 05, 2017 | 54.63 | 55.17 | 53.75 | 54.56 | 951,502 | -0.28(-0.51%) |
Jan 04, 2017 | 52.95 | 55.80 | 52.72 | 54.84 | 2,273,174 | +2.34(+4.46%) |
Jan 03, 2017 | 51.83 | 53.09 | 51.30 | 52.50 | 1,602,808 | +1.35(+2.64%) |
Dec 30, 2016 | 51.15 | 51.15 | 51.15 | 0 | -0.66(-1.27%) | |
Dec 29, 2016 | 52.00 | 52.36 | 51.27 | 51.81 | 907,916 | -0.25(-0.48%) |
Dec 28, 2016 | 53.43 | 53.46 | 51.88 | 52.06 | 885,913 | -1.26(-2.36%) |
Dec 27, 2016 | 52.34 | 53.62 | 52.31 | 53.32 | 811,449 | +0.75(+1.43%) |
Dec 23, 2016 | 52.57 | 52.57 | 52.57 | 0 | +0.23(+0.44%) | |
Dec 22, 2016 | 53.72 | 53.72 | 52.10 | 52.34 | 1,462,731 | -1.10(-2.06%) |
Dec 21, 2016 | 53.48 | 53.87 | 52.81 | 53.44 | 1,464,390 | -0.28(-0.52%) |
Dec 20, 2016 | 55.00 | 55.21 | 53.18 | 53.72 | 2,308,587 | -1.05(-1.92%) |
Dec 19, 2016 | 55.00 | 55.47 | 54.58 | 54.77 | 1,506,262 | -0.64(-1.16%) |
Dec 16, 2016 | 54.98 | 55.88 | 54.89 | 55.41 | 1,666,948 | +0.07(+0.13%) |
Dec 15, 2016 | 55.27 | 56.34 | 54.30 | 55.34 | 1,459,779 | +0.01(+0.02%) |
Dec 14, 2016 | 56.62 | 56.75 | 54.96 | 55.33 | 1,753,392 | -1.68(-2.95%) |
Dec 13, 2016 | 56.64 | 57.75 | 56.50 | 57.01 | 1,315,051 | +0.80(+1.42%) |
Dec 12, 2016 | 56.63 | 57.14 | 55.55 | 56.21 | 1,953,991 | -0.61(-1.07%) |
Dec 09, 2016 | 56.96 | 57.95 | 56.44 | 56.82 | 1,242,129 | +0.01(+0.02%) |
Dec 08, 2016 | 56.00 | 57.01 | 55.25 | 56.81 | 1,359,920 | +0.54(+0.96%) |
Dec 07, 2016 | 55.63 | 56.63 | 54.77 | 56.27 | 1,783,462 | +0.77(+1.39%) |
Dec 06, 2016 | 56.10 | 56.47 | 55.08 | 55.50 | 1,426,327 | -0.57(-1.02%) |
Dec 05, 2016 | 54.03 | 57.06 | 54.03 | 56.07 | 2,678,021 | +2.39(+4.45%) |
Dec 02, 2016 | 52.76 | 53.95 | 51.90 | 53.68 | 3,256,484 | +0.35(+0.66%) |
Dec 01, 2016 | 58.00 | 58.39 | 53.02 | 53.33 | 4,645,794 | -4.29(-7.45%) |
Nov 30, 2016 | 62.48 | 62.88 | 57.41 | 57.62 | 7,603,954 | +0.24(+0.42%) |
Nov 29, 2016 | 57.35 | 58.17 | 56.87 | 57.38 | 3,810,099 | -0.04(-0.07%) |
Nov 28, 2016 | 59.15 | 59.15 | 56.75 | 57.42 | 1,866,797 | -0.91(-1.56%) |
Nov 25, 2016 | 58.00 | 58.49 | 57.54 | 58.33 | 568,032 | +0.68(+1.18%) |
Nov 23, 2016 | 57.65 | 57.65 | 57.65 | 0 | -2.12(-3.55%) | |
Nov 22, 2016 | 58.81 | 59.92 | 58.19 | 59.77 | 1,998,597 | +0.23(+0.39%) |
Nov 21, 2016 | 60.12 | 60.24 | 59.19 | 59.54 | 1,365,663 | -0.34(-0.57%) |
Nov 18, 2016 | 62.85 | 62.88 | 59.84 | 59.88 | 1,715,422 | -2.37(-3.81%) |
Nov 17, 2016 | 60.06 | 62.50 | 59.94 | 62.25 | 1,556,043 | +1.93(+3.20%) |
Nov 16, 2016 | 59.25 | 60.46 | 58.99 | 60.32 | 1,168,000 | +0.54(+0.90%) |
Nov 15, 2016 | 59.27 | 59.93 | 58.83 | 59.78 | 1,151,144 | +0.99(+1.68%) |
Nov 14, 2016 | 57.95 | 58.98 | 57.54 | 58.79 | 2,489,579 | +0.84(+1.45%) |
Nov 11, 2016 | 57.22 | 58.48 | 56.43 | 57.95 | 3,867,763 | +0.20(+0.35%) |
Nov 10, 2016 | 60.14 | 60.63 | 57.96 | 57.75 | 2,944,867 | -2.24(-3.73%) |
Nov 09, 2016 | 58.67 | 60.49 | 58.29 | 59.99 | 1,508,118 | +0.21(+0.35%) |
Nov 08, 2016 | 60.36 | 60.95 | 59.39 | 59.78 | 1,168,387 | -0.99(-1.63%) |
Nov 07, 2016 | 58.92 | 60.86 | 58.48 | 60.77 | 1,412,382 | +3.13(+5.43%) |
Nov 04, 2016 | 58.36 | 58.87 | 57.54 | 57.64 | 930,261 | -0.30(-0.52%) |
Nov 03, 2016 | 58.88 | 59.16 | 57.84 | 57.94 | 1,002,213 | -0.88(-1.50%) |
Nov 02, 2016 | 60.98 | 61.01 | 58.50 | 58.82 | 1,629,772 | -2.89(-4.68%) |
Nov 01, 2016 | 60.42 | 61.71 | 60.02 | 61.71 | 1,879,007 | +1.52(+2.53%) |
Oct 31, 2016 | 61.09 | 61.26 | 60.17 | 60.19 | 1,391,800 | -0.76(-1.25%) |
Oct 28, 2016 | 59.52 | 61.77 | 59.36 | 60.95 | 1,509,896 | +1.24(+2.08%) |
Oct 27, 2016 | 59.77 | 60.99 | 59.46 | 59.71 | 1,559,468 | +0.86(+1.46%) |
Oct 26, 2016 | 58.78 | 59.61 | 58.64 | 58.85 | 895,746 | -0.29(-0.49%) |
Oct 25, 2016 | 59.97 | 60.04 | 58.82 | 59.14 | 1,029,810 | -0.86(-1.43%) |
Oct 24, 2016 | 59.31 | 60.03 | 59.07 | 60.00 | 682,663 | +1.08(+1.83%) |
Oct 21, 2016 | 58.93 | 59.18 | 58.35 | 58.92 | 1,058,320 | +0.02(+0.03%) |
Oct 20, 2016 | 57.68 | 59.10 | 57.30 | 58.90 | 1,256,290 | +0.82(+1.41%) |
Oct 19, 2016 | 57.83 | 58.78 | 57.83 | 58.08 | 1,212,467 | +0.42(+0.73%) |
Oct 18, 2016 | 57.97 | 58.93 | 57.41 | 57.66 | 1,363,642 | +0.77(+1.35%) |
Oct 17, 2016 | 56.51 | 56.95 | 55.97 | 56.89 | 1,603,931 | +0.18(+0.32%) |
Oct 14, 2016 | 56.53 | 57.79 | 55.87 | 56.71 | 2,706,051 | +0.37(+0.66%) |
Oct 13, 2016 | 56.96 | 56.97 | 54.45 | 56.34 | 2,757,301 | -1.04(-1.81%) |
Oct 12, 2016 | 59.39 | 59.71 | 56.89 | 57.38 | 2,333,546 | -2.25(-3.77%) |
Oct 11, 2016 | 60.93 | 61.33 | 59.56 | 59.63 | 1,795,151 | -1.63(-2.66%) |
Oct 10, 2016 | 60.64 | 62.00 | 60.41 | 61.26 | 1,165,371 | +1.31(+2.19%) |
Oct 07, 2016 | 60.12 | 60.44 | 59.33 | 59.95 | 1,076,124 | -0.25(-0.42%) |
Oct 06, 2016 | 60.66 | 60.88 | 59.69 | 60.20 | 1,066,008 | -0.69(-1.13%) |
Oct 05, 2016 | 60.62 | 61.52 | 60.62 | 60.89 | 1,201,515 | +0.38(+0.63%) |
Oct 04, 2016 | 60.08 | 60.89 | 59.76 | 60.51 | 1,632,161 | -0.67(-1.10%) |
Oct 03, 2016 | 59.11 | 61.37 | 59.09 | 61.18 | 2,263,292 | +2.50(+4.26%) |
Sep 30, 2016 | 57.75 | 58.89 | 57.41 | 58.68 | 1,470,223 | +0.95(+1.65%) |
Sep 29, 2016 | 58.90 | 59.08 | 57.70 | 57.73 | 996,010 | -1.29(-2.19%) |
Sep 28, 2016 | 58.85 | 59.08 | 57.73 | 59.02 | 1,228,639 | +0.32(+0.55%) |
Sep 27, 2016 | 57.65 | 58.73 | 57.50 | 58.70 | 1,463,491 | +1.11(+1.93%) |
Sep 26, 2016 | 57.74 | 58.30 | 57.53 | 57.59 | 944,930 | -0.56(-0.96%) |
Sep 23, 2016 | 59.25 | 59.44 | 57.84 | 58.15 | 1,206,550 | -0.98(-1.66%) |
Sep 22, 2016 | 59.70 | 59.75 | 58.88 | 59.13 | 1,318,103 | -0.08(-0.14%) |
Sep 21, 2016 | 58.34 | 59.33 | 58.12 | 59.21 | 949,792 | +0.84(+1.44%) |
Sep 20, 2016 | 59.22 | 59.61 | 58.11 | 58.37 | 823,648 | -0.45(-0.77%) |
Sep 19, 2016 | 59.50 | 60.38 | 58.59 | 58.82 | 812,342 | -0.24(-0.41%) |
Sep 16, 2016 | 59.09 | 59.39 | 58.49 | 59.06 | 1,187,112 | -0.30(-0.51%) |
Sep 15, 2016 | 58.77 | 59.49 | 58.33 | 59.36 | 900,658 | +0.59(+1.00%) |
Sep 14, 2016 | 58.10 | 59.19 | 57.92 | 58.77 | 996,690 | +0.58(+1.00%) |
Sep 13, 2016 | 59.28 | 59.76 | 57.77 | 58.19 | 1,865,511 | -1.99(-3.31%) |
Sep 12, 2016 | 58.96 | 60.33 | 58.01 | 60.18 | 1,097,930 | +0.54(+0.91%) |
Sep 09, 2016 | 60.20 | 61.15 | 59.30 | 59.64 | 1,216,025 | -1.28(-2.10%) |
Sep 08, 2016 | 60.83 | 61.13 | 60.41 | 60.92 | 800,571 | -0.16(-0.26%) |
Sep 07, 2016 | 61.04 | 61.73 | 60.84 | 61.08 | 1,281,389 | +0.03(+0.05%) |
Sep 06, 2016 | 59.66 | 61.39 | 59.57 | 61.05 | 2,143,667 | +1.66(+2.80%) |
Sep 02, 2016 | 58.50 | 59.39 | 59.39 | 59.39 | 1,988,100 | +1.20(+2.06%) |