Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 66.37 | 72.86 | 66.37 | 72.86 | 204,704 | +7.82(+12.03%) |
May 30, 2017 | 66.27 | 66.37 | 65.04 | 65.04 | 49,811 | -1.37(-2.07%) |
May 26, 2017 | 66.27 | 66.51 | 65.37 | 66.42 | 43,578 | +0.05(+0.07%) |
May 25, 2017 | 66.65 | 67.36 | 66.04 | 66.37 | 46,438 | -0.24(-0.36%) |
May 24, 2017 | 66.80 | 66.80 | 66.08 | 66.61 | 19,446 | -0.14(-0.21%) |
May 23, 2017 | 67.36 | 67.36 | 66.18 | 66.75 | 33,003 | -0.28(-0.42%) |
May 22, 2017 | 66.61 | 67.08 | 65.89 | 67.03 | 29,899 | +0.43(+0.64%) |
May 19, 2017 | 65.89 | 66.61 | 65.42 | 66.61 | 50,454 | +0.95(+1.44%) |
May 18, 2017 | 65.61 | 66.53 | 65.23 | 65.66 | 74,936 | +0.62(+0.95%) |
May 17, 2017 | 65.80 | 66.46 | 64.99 | 65.04 | 61,695 | -2.04(-3.04%) |
May 16, 2017 | 67.27 | 67.27 | 66.46 | 67.08 | 28,828 | +0.05(+0.07%) |
May 15, 2017 | 67.22 | 67.93 | 66.98 | 67.03 | 40,156 | -0.24(-0.35%) |
May 12, 2017 | 67.65 | 67.89 | 66.94 | 67.27 | 37,473 | -0.66(-0.98%) |
May 11, 2017 | 67.84 | 68.07 | 66.37 | 67.93 | 41,844 | -0.28(-0.42%) |
May 10, 2017 | 69.12 | 69.31 | 68.12 | 68.22 | 34,210 | -0.95(-1.37%) |
May 09, 2017 | 69.64 | 70.16 | 68.74 | 69.17 | 74,466 | -0.57(-0.82%) |
May 08, 2017 | 70.97 | 71.35 | 69.50 | 69.73 | 66,892 | -1.09(-1.54%) |
May 05, 2017 | 69.45 | 71.35 | 69.40 | 70.82 | 247,850 | +1.47(+2.12%) |
May 04, 2017 | 67.46 | 69.54 | 66.80 | 69.35 | 106,686 | +1.94(+2.88%) |
May 03, 2017 | 64.00 | 72.01 | 63.62 | 67.41 | 219,187 | +6.73(+11.09%) |
May 02, 2017 | 59.64 | 60.77 | 59.59 | 60.68 | 44,999 | +1.04(+1.75%) |
May 01, 2017 | 57.41 | 59.73 | 56.22 | 59.64 | 54,533 | +0.71(+1.21%) |
Apr 28, 2017 | 60.06 | 60.11 | 58.78 | 58.93 | 40,135 | -1.09(-1.82%) |
Apr 27, 2017 | 60.40 | 60.54 | 59.59 | 60.02 | 28,555 | -0.09(-0.16%) |
Apr 26, 2017 | 59.54 | 60.63 | 59.54 | 60.11 | 34,626 | +0.43(+0.71%) |
Apr 25, 2017 | 58.93 | 60.11 | 58.93 | 59.68 | 37,089 | +1.28(+2.19%) |
Apr 24, 2017 | 58.31 | 58.69 | 57.88 | 58.40 | 36,007 | +1.09(+1.90%) |
Apr 21, 2017 | 56.79 | 57.60 | 56.74 | 57.31 | 58,495 | +0.47(+0.83%) |
Apr 20, 2017 | 56.18 | 57.17 | 56.18 | 56.84 | 48,172 | +0.90(+1.61%) |
Apr 19, 2017 | 55.09 | 55.99 | 55.09 | 55.94 | 39,217 | +0.28(+0.51%) |
Apr 18, 2017 | 54.99 | 56.08 | 54.99 | 55.65 | 30,035 | +0.14(+0.26%) |
Apr 17, 2017 | 54.71 | 55.56 | 54.61 | 55.51 | 19,809 | +0.81(+1.47%) |
Apr 13, 2017 | 55.18 | 55.58 | 54.56 | 54.71 | 37,249 | -0.52(-0.94%) |
Apr 12, 2017 | 56.27 | 56.27 | 54.94 | 55.23 | 29,644 | -1.09(-1.94%) |
Apr 11, 2017 | 55.32 | 56.56 | 55.32 | 56.32 | 22,872 | +0.77(+1.38%) |
Apr 10, 2017 | 55.88 | 56.40 | 55.46 | 55.55 | 27,903 | -0.33(-0.59%) |
Apr 07, 2017 | 55.69 | 56.21 | 55.46 | 55.88 | 32,685 | +0.24(+0.42%) |
Apr 06, 2017 | 55.08 | 55.69 | 54.75 | 55.64 | 36,717 | +0.71(+1.29%) |
Apr 05, 2017 | 55.79 | 56.57 | 54.89 | 54.94 | 34,257 | -0.61(-1.11%) |
Apr 04, 2017 | 55.64 | 56.02 | 55.31 | 55.55 | 42,761 | -0.05(-0.09%) |
Apr 03, 2017 | 55.93 | 56.64 | 55.31 | 55.60 | 80,723 | -0.47(-0.84%) |
Mar 31, 2017 | 56.02 | 56.59 | 55.03 | 56.07 | 101,529 | -0.05(-0.08%) |
Mar 30, 2017 | 55.55 | 56.35 | 55.50 | 56.12 | 35,050 | +0.57(+1.02%) |
Mar 29, 2017 | 54.89 | 55.64 | 54.89 | 55.55 | 26,756 | +0.43(+0.77%) |
Mar 28, 2017 | 54.56 | 55.27 | 54.23 | 55.13 | 40,934 | +0.24(+0.43%) |
Mar 27, 2017 | 53.94 | 55.13 | 53.66 | 54.89 | 20,998 | +0.14(+0.26%) |
Mar 24, 2017 | 55.22 | 55.36 | 54.32 | 54.75 | 28,759 | -0.52(-0.94%) |
Mar 23, 2017 | 53.94 | 55.64 | 53.05 | 55.27 | 67,370 | +1.46(+2.72%) |
Mar 22, 2017 | 54.70 | 54.94 | 53.66 | 53.80 | 49,257 | -0.99(-1.81%) |
Mar 21, 2017 | 57.44 | 57.44 | 54.79 | 54.79 | 62,492 | -2.50(-4.37%) |
Mar 20, 2017 | 57.39 | 58.05 | 56.92 | 57.30 | 44,729 | -0.43(-0.74%) |
Mar 17, 2017 | 57.63 | 58.01 | 57.53 | 57.72 | 69,850 | +0.28(+0.49%) |
Mar 16, 2017 | 56.50 | 57.63 | 56.45 | 57.44 | 83,249 | +0.99(+1.76%) |
Mar 15, 2017 | 55.69 | 56.54 | 55.50 | 56.45 | 69,271 | +0.94(+1.70%) |
Mar 14, 2017 | 54.56 | 55.74 | 54.37 | 55.50 | 39,036 | +0.85(+1.56%) |
Mar 13, 2017 | 54.27 | 54.79 | 54.23 | 54.65 | 28,239 | +0.14(+0.26%) |
Mar 10, 2017 | 54.61 | 54.79 | 54.23 | 54.51 | 54,348 | -0.09(-0.17%) |
Mar 09, 2017 | 54.56 | 54.89 | 54.32 | 54.61 | 64,305 | +0.14(+0.26%) |
Mar 08, 2017 | 55.36 | 55.48 | 54.42 | 54.46 | 35,604 | -0.90(-1.62%) |
Mar 07, 2017 | 55.41 | 56.21 | 55.31 | 55.36 | 52,674 | -0.33(-0.59%) |
Mar 06, 2017 | 56.07 | 56.21 | 55.57 | 55.69 | 40,654 | -0.80(-1.42%) |
Mar 03, 2017 | 57.06 | 57.06 | 56.16 | 56.50 | 46,125 | -0.33(-0.58%) |
Mar 02, 2017 | 58.53 | 58.95 | 56.73 | 56.83 | 44,629 | -1.89(-3.22%) |
Mar 01, 2017 | 59.33 | 60.13 | 58.49 | 58.72 | 67,319 | +0.24(+0.40%) |
Feb 28, 2017 | 58.72 | 58.86 | 57.96 | 58.48 | 115,607 | -0.24(-0.40%) |
Feb 27, 2017 | 58.67 | 58.90 | 58.20 | 58.72 | 57,084 | +0.05(+0.08%) |
Feb 24, 2017 | 57.53 | 59.80 | 57.53 | 58.67 | 73,337 | +0.38(+0.65%) |
Feb 23, 2017 | 58.76 | 59.85 | 57.63 | 58.29 | 51,774 | -0.38(-0.64%) |
Feb 22, 2017 | 58.86 | 58.90 | 58.34 | 58.67 | 28,584 | -0.19(-0.32%) |
Feb 21, 2017 | 59.09 | 59.31 | 58.72 | 58.86 | 22,088 | +0.14(+0.24%) |
Feb 17, 2017 | 58.72 | 58.72 | 58.72 | 0 | -0.94(-1.58%) | |
Feb 16, 2017 | 59.90 | 60.09 | 59.28 | 59.66 | 22,573 | -0.33(-0.55%) |
Feb 15, 2017 | 59.23 | 60.18 | 58.86 | 59.99 | 53,008 | +0.66(+1.11%) |
Feb 14, 2017 | 59.28 | 59.47 | 58.76 | 59.33 | 28,672 | -0.19(-0.32%) |
Feb 13, 2017 | 59.57 | 59.99 | 59.19 | 59.52 | 32,021 | +0.28(+0.48%) |
Feb 10, 2017 | 59.33 | 59.42 | 58.95 | 59.23 | 26,004 | +0.19(+0.32%) |
Feb 09, 2017 | 58.81 | 59.23 | 58.72 | 59.05 | 31,565 | +0.52(+0.89%) |
Feb 08, 2017 | 58.43 | 58.53 | 57.82 | 58.53 | 43,708 | +0.05(+0.08%) |
Feb 07, 2017 | 57.91 | 58.57 | 57.63 | 58.48 | 31,336 | +0.52(+0.90%) |
Feb 06, 2017 | 58.43 | 58.43 | 57.37 | 57.96 | 24,736 | -0.57(-0.97%) |
Feb 03, 2017 | 58.15 | 58.53 | 57.86 | 58.53 | 31,145 | +0.80(+1.39%) |
Feb 02, 2017 | 58.05 | 58.24 | 57.39 | 57.72 | 20,586 | -0.28(-0.49%) |
Feb 01, 2017 | 58.24 | 58.53 | 57.49 | 58.01 | 28,745 | -0.19(-0.32%) |
Jan 31, 2017 | 57.96 | 58.34 | 57.35 | 58.20 | 28,895 | +0.05(+0.08%) |
Jan 30, 2017 | 58.43 | 58.86 | 57.72 | 58.15 | 39,835 | -0.80(-1.36%) |
Jan 27, 2017 | 58.43 | 59.05 | 58.10 | 58.95 | 24,929 | +0.71(+1.22%) |
Jan 26, 2017 | 58.86 | 59.14 | 58.05 | 58.24 | 26,015 | -0.85(-1.44%) |
Jan 25, 2017 | 58.72 | 59.09 | 58.29 | 59.09 | 43,574 | +0.85(+1.46%) |
Jan 24, 2017 | 57.96 | 58.48 | 57.72 | 58.24 | 45,975 | +0.47(+0.82%) |
Jan 23, 2017 | 57.30 | 57.77 | 57.01 | 57.77 | 32,545 | +0.38(+0.66%) |
Jan 20, 2017 | 57.68 | 58.05 | 57.09 | 57.39 | 48,088 | -0.14(-0.25%) |
Jan 19, 2017 | 57.35 | 57.63 | 56.45 | 57.53 | 33,387 | +0.28(+0.50%) |
Jan 18, 2017 | 55.88 | 57.51 | 55.79 | 57.25 | 70,708 | +1.09(+1.93%) |
Jan 17, 2017 | 56.83 | 56.83 | 55.79 | 56.16 | 34,134 | -0.99(-1.74%) |
Jan 13, 2017 | 57.16 | 57.16 | 57.16 | 0 | +0.47(+0.83%) | |
Jan 12, 2017 | 58.29 | 59.09 | 56.45 | 56.68 | 44,997 | -1.80(-3.07%) |
Jan 11, 2017 | 57.91 | 58.53 | 57.63 | 58.48 | 36,572 | +0.52(+0.90%) |
Jan 10, 2017 | 56.78 | 58.15 | 56.54 | 57.96 | 68,349 | +1.41(+2.49%) |
Jan 09, 2017 | 57.45 | 57.59 | 56.41 | 56.55 | 53,428 | -1.08(-1.88%) |
Jan 06, 2017 | 58.25 | 58.32 | 57.54 | 57.63 | 20,372 | -0.57(-0.97%) |
Jan 05, 2017 | 58.86 | 59.24 | 57.59 | 58.20 | 40,962 | -0.66(-1.12%) |
Jan 04, 2017 | 58.62 | 59.28 | 58.48 | 58.86 | 36,978 | +0.47(+0.81%) |
Jan 03, 2017 | 58.29 | 58.76 | 57.82 | 58.39 | 43,296 | +0.75(+1.31%) |
Dec 30, 2016 | 57.63 | 57.63 | 57.63 | 0 | -0.47(-0.81%) | |
Dec 29, 2016 | 58.15 | 58.72 | 58.06 | 58.11 | 18,807 | -0.05(-0.08%) |
Dec 28, 2016 | 58.76 | 58.81 | 57.73 | 58.15 | 21,083 | -0.42(-0.72%) |
Dec 27, 2016 | 58.67 | 59.33 | 58.15 | 58.58 | 25,344 | -0.24(-0.40%) |
Dec 23, 2016 | 58.81 | 58.81 | 58.81 | 0 | +0.09(+0.16%) | |
Dec 22, 2016 | 58.15 | 59.14 | 58.15 | 58.72 | 23,982 | +0.42(+0.73%) |
Dec 21, 2016 | 59.14 | 59.94 | 58.25 | 58.29 | 35,552 | -1.22(-2.06%) |
Dec 20, 2016 | 59.14 | 59.52 | 58.48 | 59.52 | 54,630 | +0.61(+1.04%) |
Dec 19, 2016 | 57.96 | 59.05 | 57.92 | 58.91 | 32,061 | +1.08(+1.87%) |
Dec 16, 2016 | 58.86 | 59.42 | 57.82 | 57.82 | 93,603 | -1.18(-2.00%) |
Dec 15, 2016 | 58.39 | 59.28 | 57.96 | 59.00 | 42,621 | +0.52(+0.89%) |
Dec 14, 2016 | 59.09 | 59.80 | 57.57 | 58.48 | 40,876 | -0.61(-1.04%) |
Dec 13, 2016 | 60.51 | 60.84 | 59.05 | 59.09 | 34,332 | -1.13(-1.88%) |
Dec 12, 2016 | 60.55 | 60.98 | 60.04 | 60.22 | 35,788 | -0.38(-0.62%) |
Dec 09, 2016 | 60.37 | 60.79 | 60.13 | 60.60 | 55,378 | +0.33(+0.55%) |
Dec 08, 2016 | 59.61 | 60.74 | 59.24 | 60.27 | 63,288 | +0.66(+1.11%) |
Dec 07, 2016 | 59.71 | 59.75 | 59.38 | 59.61 | 34,856 | -0.09(-0.16%) |
Dec 06, 2016 | 59.75 | 60.08 | 59.47 | 59.71 | 46,640 | +0.00(+0.00%) |
Dec 05, 2016 | 59.99 | 60.51 | 59.33 | 59.71 | 67,592 | +0.24(+0.40%) |
Dec 02, 2016 | 59.38 | 60.22 | 59.33 | 59.47 | 97,680 | +0.14(+0.24%) |
Dec 01, 2016 | 58.86 | 59.75 | 58.81 | 59.33 | 54,945 | +0.38(+0.64%) |
Nov 30, 2016 | 58.81 | 59.28 | 58.62 | 58.95 | 45,277 | +0.19(+0.32%) |
Nov 29, 2016 | 58.29 | 59.05 | 58.01 | 58.76 | 51,065 | +0.52(+0.89%) |
Nov 28, 2016 | 57.31 | 58.39 | 57.31 | 58.25 | 46,415 | +0.80(+1.39%) |
Nov 25, 2016 | 57.40 | 57.73 | 57.21 | 57.45 | 12,820 | +0.09(+0.16%) |
Nov 23, 2016 | 57.35 | 57.35 | 57.35 | 0 | +0.89(+1.58%) | |
Nov 22, 2016 | 56.65 | 56.74 | 56.13 | 56.46 | 43,572 | +0.05(+0.08%) |
Nov 21, 2016 | 57.26 | 57.40 | 56.17 | 56.41 | 35,208 | -0.52(-0.91%) |
Nov 18, 2016 | 56.50 | 57.31 | 56.22 | 56.93 | 51,755 | +0.52(+0.92%) |
Nov 17, 2016 | 56.50 | 56.60 | 55.02 | 56.41 | 53,717 | -0.09(-0.17%) |
Nov 16, 2016 | 55.89 | 56.60 | 55.80 | 56.50 | 48,856 | +0.38(+0.67%) |
Nov 15, 2016 | 55.56 | 56.41 | 54.44 | 56.13 | 53,292 | +0.57(+1.02%) |
Nov 14, 2016 | 56.83 | 57.12 | 55.23 | 55.56 | 53,264 | -0.94(-1.67%) |
Nov 11, 2016 | 55.85 | 57.54 | 55.37 | 56.50 | 89,071 | +0.47(+0.84%) |
Nov 10, 2016 | 54.43 | 56.88 | 54.43 | 56.03 | 58,039 | +1.93(+3.57%) |
Nov 09, 2016 | 51.04 | 54.24 | 51.04 | 54.10 | 58,239 | +2.68(+5.22%) |
Nov 08, 2016 | 50.81 | 51.84 | 50.81 | 51.42 | 30,668 | +0.38(+0.74%) |
Nov 07, 2016 | 50.10 | 51.23 | 50.10 | 51.04 | 38,104 | +1.60(+3.24%) |
Nov 04, 2016 | 49.30 | 49.75 | 48.78 | 49.44 | 40,568 | +0.52(+1.06%) |
Nov 03, 2016 | 50.38 | 50.81 | 48.88 | 48.92 | 42,932 | -1.22(-2.44%) |
Nov 02, 2016 | 48.41 | 53.30 | 48.41 | 50.15 | 110,763 | +0.85(+1.72%) |
Nov 01, 2016 | 48.97 | 49.35 | 47.99 | 49.30 | 55,389 | +0.66(+1.36%) |
Oct 31, 2016 | 49.02 | 49.02 | 48.50 | 48.64 | 46,705 | -0.14(-0.29%) |
Oct 28, 2016 | 48.69 | 49.68 | 48.69 | 48.78 | 36,847 | +0.14(+0.29%) |
Oct 27, 2016 | 49.11 | 49.30 | 48.55 | 48.64 | 16,097 | -0.19(-0.39%) |
Oct 26, 2016 | 49.02 | 49.54 | 48.78 | 48.83 | 28,984 | -0.33(-0.67%) |
Oct 25, 2016 | 49.73 | 49.73 | 48.97 | 49.16 | 17,555 | -0.80(-1.60%) |
Oct 24, 2016 | 50.01 | 50.43 | 49.63 | 49.96 | 29,496 | +0.38(+0.76%) |
Oct 21, 2016 | 49.25 | 50.25 | 48.92 | 49.58 | 61,536 | -0.10(-0.21%) |
Oct 20, 2016 | 49.73 | 50.36 | 48.78 | 49.69 | 80,147 | -0.07(-0.13%) |
Oct 19, 2016 | 48.24 | 49.96 | 48.24 | 49.75 | 68,772 | +1.43(+2.96%) |
Oct 18, 2016 | 48.03 | 48.41 | 47.57 | 48.32 | 36,788 | +0.61(+1.28%) |
Oct 17, 2016 | 47.60 | 47.98 | 47.32 | 47.71 | 24,816 | +0.00(+0.00%) |
Oct 14, 2016 | 47.97 | 48.52 | 47.49 | 47.71 | 46,086 | -0.26(-0.55%) |
Oct 13, 2016 | 47.82 | 48.26 | 47.55 | 47.97 | 79,024 | -0.28(-0.59%) |
Oct 12, 2016 | 46.73 | 48.47 | 46.73 | 48.26 | 49,956 | +1.71(+3.68%) |
Oct 11, 2016 | 48.04 | 48.58 | 46.33 | 46.54 | 165,753 | -1.73(-3.59%) |
Oct 10, 2016 | 48.00 | 48.56 | 47.64 | 48.27 | 32,560 | +0.53(+1.12%) |
Oct 07, 2016 | 49.26 | 49.34 | 47.69 | 47.74 | 32,431 | -1.60(-3.25%) |
Oct 06, 2016 | 48.82 | 49.43 | 48.62 | 49.34 | 26,240 | +0.26(+0.54%) |
Oct 05, 2016 | 48.46 | 49.35 | 48.36 | 49.08 | 125,578 | +0.64(+1.32%) |
Oct 04, 2016 | 49.27 | 49.59 | 48.32 | 48.44 | 39,367 | -0.77(-1.56%) |
Oct 03, 2016 | 48.73 | 49.34 | 48.32 | 49.21 | 93,247 | +0.32(+0.65%) |
Sep 30, 2016 | 49.02 | 49.25 | 48.41 | 48.89 | 57,284 | +0.18(+0.37%) |
Sep 29, 2016 | 49.75 | 49.81 | 48.45 | 48.71 | 55,452 | -1.00(-2.02%) |
Sep 28, 2016 | 49.20 | 50.16 | 48.83 | 49.72 | 94,379 | +0.69(+1.42%) |
Sep 27, 2016 | 48.92 | 49.37 | 48.65 | 49.02 | 68,328 | +0.04(+0.08%) |
Sep 26, 2016 | 48.93 | 49.88 | 48.81 | 48.99 | 62,984 | -0.05(-0.10%) |
Sep 23, 2016 | 49.80 | 49.80 | 48.90 | 49.03 | 60,519 | -0.81(-1.62%) |
Sep 22, 2016 | 49.54 | 49.86 | 49.16 | 49.84 | 21,314 | +0.69(+1.41%) |
Sep 21, 2016 | 48.85 | 49.42 | 47.80 | 49.15 | 34,194 | +0.65(+1.33%) |
Sep 20, 2016 | 48.87 | 48.87 | 48.18 | 48.50 | 47,426 | -0.13(-0.27%) |
Sep 19, 2016 | 47.84 | 49.19 | 47.58 | 48.63 | 120,585 | +0.79(+1.65%) |
Sep 16, 2016 | 50.01 | 50.01 | 47.74 | 47.84 | 135,732 | -2.20(-4.39%) |
Sep 15, 2016 | 48.94 | 50.06 | 48.94 | 50.04 | 46,530 | +1.15(+2.36%) |
Sep 14, 2016 | 48.57 | 49.24 | 48.25 | 48.88 | 27,729 | +0.35(+0.72%) |
Sep 13, 2016 | 49.55 | 49.90 | 48.42 | 48.54 | 80,882 | -1.45(-2.91%) |
Sep 12, 2016 | 49.54 | 50.16 | 48.86 | 49.99 | 34,160 | +0.19(+0.38%) |
Sep 09, 2016 | 51.10 | 51.45 | 49.79 | 49.80 | 48,825 | -1.50(-2.93%) |
Sep 08, 2016 | 51.46 | 52.22 | 51.00 | 51.30 | 71,965 | -0.44(-0.85%) |
Sep 07, 2016 | 51.38 | 51.77 | 51.00 | 51.75 | 43,219 | +0.37(+0.71%) |
Sep 06, 2016 | 51.37 | 52.02 | 50.90 | 51.38 | 38,713 | +0.08(+0.15%) |
Sep 02, 2016 | 50.77 | 51.30 | 51.30 | 51.30 | 29,629 | +0.65(+1.28%) |
Sep 01, 2016 | 50.67 | 51.00 | 49.97 | 50.66 | 50,190 | +0.33(+0.65%) |
Aug 31, 2016 | 50.82 | 51.37 | 49.93 | 50.33 | 62,490 | -0.62(-1.22%) |
Aug 30, 2016 | 51.65 | 51.65 | 50.76 | 50.95 | 22,486 | -0.15(-0.29%) |
Aug 29, 2016 | 50.94 | 51.25 | 50.89 | 51.10 | 20,110 | +0.14(+0.28%) |
Aug 26, 2016 | 51.41 | 52.21 | 50.83 | 50.96 | 66,159 | -0.54(-1.06%) |
Aug 25, 2016 | 51.16 | 52.19 | 51.13 | 51.50 | 77,853 | +0.07(+0.13%) |
Aug 24, 2016 | 50.95 | 51.53 | 50.22 | 51.44 | 84,932 | +0.60(+1.18%) |
Aug 23, 2016 | 50.11 | 51.31 | 50.11 | 50.84 | 44,078 | +0.45(+0.89%) |
Aug 22, 2016 | 50.39 | 50.44 | 49.19 | 50.38 | 51,181 | -0.20(-0.39%) |
Aug 19, 2016 | 50.08 | 50.85 | 49.93 | 50.58 | 66,679 | +0.51(+1.01%) |
Aug 18, 2016 | 48.45 | 50.37 | 48.21 | 50.08 | 154,613 | +1.86(+3.85%) |
Aug 17, 2016 | 47.89 | 48.53 | 47.74 | 48.22 | 48,979 | -0.07(-0.14%) |
Aug 16, 2016 | 48.61 | 48.78 | 48.17 | 48.28 | 29,089 | -0.38(-0.79%) |
Aug 15, 2016 | 47.71 | 48.79 | 47.47 | 48.67 | 68,700 | +0.64(+1.33%) |
Aug 12, 2016 | 48.84 | 49.71 | 47.77 | 48.03 | 36,054 | -0.68(-1.39%) |
Aug 11, 2016 | 48.99 | 49.13 | 48.63 | 48.71 | 40,744 | -0.18(-0.36%) |
Aug 10, 2016 | 49.71 | 49.71 | 48.79 | 48.88 | 48,514 | -0.83(-1.66%) |
Aug 09, 2016 | 49.73 | 50.10 | 49.53 | 49.71 | 62,004 | -0.21(-0.41%) |
Aug 08, 2016 | 50.48 | 50.82 | 49.56 | 49.92 | 99,666 | -0.73(-1.44%) |
Aug 05, 2016 | 52.19 | 52.26 | 50.25 | 50.65 | 132,500 | -1.78(-3.40%) |
Aug 04, 2016 | 52.40 | 53.08 | 51.49 | 52.43 | 120,116 | +1.84(+3.64%) |
Aug 03, 2016 | 50.62 | 50.69 | 49.92 | 50.59 | 76,142 | +0.15(+0.30%) |
Aug 02, 2016 | 51.13 | 51.65 | 49.93 | 50.44 | 84,339 | -0.63(-1.23%) |
Aug 01, 2016 | 51.60 | 51.82 | 50.70 | 51.07 | 29,876 | -0.48(-0.93%) |
Jul 29, 2016 | 50.85 | 51.66 | 50.58 | 51.55 | 70,800 | +0.69(+1.35%) |
Jul 28, 2016 | 51.35 | 51.49 | 50.69 | 50.86 | 43,794 | -0.49(-0.95%) |
Jul 27, 2016 | 51.44 | 51.60 | 50.69 | 51.35 | 25,048 | +0.17(+0.33%) |
Jul 26, 2016 | 50.69 | 51.46 | 50.49 | 51.18 | 40,761 | +0.60(+1.19%) |
Jul 25, 2016 | 50.53 | 50.67 | 49.39 | 50.58 | 40,461 | -0.08(-0.17%) |
Jul 22, 2016 | 50.19 | 51.08 | 50.02 | 50.67 | 47,369 | +0.32(+0.63%) |
Jul 21, 2016 | 50.69 | 51.11 | 50.15 | 50.35 | 52,745 | -0.56(-1.11%) |
Jul 20, 2016 | 50.86 | 51.22 | 50.63 | 50.91 | 42,582 | +0.32(+0.63%) |
Jul 19, 2016 | 50.69 | 50.90 | 50.52 | 50.59 | 36,513 | -0.09(-0.19%) |
Jul 18, 2016 | 51.60 | 51.60 | 50.46 | 50.69 | 54,024 | -0.58(-1.13%) |
Jul 15, 2016 | 51.14 | 51.42 | 50.53 | 51.27 | 44,826 | +0.48(+0.94%) |
Jul 14, 2016 | 51.12 | 51.16 | 50.55 | 50.79 | 58,432 | +0.08(+0.15%) |
Jul 13, 2016 | 51.18 | 51.19 | 50.52 | 50.71 | 41,631 | -0.08(-0.15%) |
Jul 12, 2016 | 50.39 | 51.35 | 50.25 | 50.79 | 64,541 | +0.71(+1.42%) |
Jul 11, 2016 | 49.93 | 50.69 | 49.60 | 50.08 | 47,876 | +0.50(+1.02%) |
Jul 08, 2016 | 49.02 | 49.90 | 48.48 | 49.57 | 70,323 | +1.09(+2.26%) |
Jul 07, 2016 | 48.87 | 49.06 | 48.29 | 48.48 | 48,144 | -0.45(-0.92%) |
Jul 06, 2016 | 48.46 | 49.16 | 48.18 | 48.93 | 74,266 | +0.26(+0.54%) |
Jul 05, 2016 | 49.17 | 49.17 | 48.23 | 48.66 | 105,308 | -0.64(-1.29%) |
Jul 01, 2016 | 48.07 | 49.30 | 49.30 | 49.30 | 85,888 | +1.14(+2.37%) |
Jun 30, 2016 | 47.68 | 48.20 | 47.06 | 48.16 | 133,624 | +0.50(+1.04%) |
Jun 29, 2016 | 47.38 | 48.18 | 47.19 | 47.66 | 101,675 | +0.88(+1.88%) |
Jun 28, 2016 | 46.91 | 47.02 | 46.34 | 46.78 | 114,085 | +0.45(+0.97%) |
Jun 27, 2016 | 46.65 | 46.65 | 45.73 | 46.34 | 87,190 | -0.65(-1.37%) |
Jun 24, 2016 | 46.81 | 47.28 | 44.41 | 46.98 | 125,194 | -1.27(-2.64%) |
Jun 23, 2016 | 47.80 | 48.43 | 47.66 | 48.25 | 80,730 | +1.10(+2.34%) |
Jun 22, 2016 | 47.31 | 47.78 | 47.11 | 47.15 | 80,421 | +0.08(+0.18%) |
Jun 21, 2016 | 47.37 | 47.88 | 46.70 | 47.06 | 53,996 | -0.34(-0.71%) |
Jun 20, 2016 | 47.13 | 48.00 | 47.13 | 47.40 | 102,371 | +0.83(+1.79%) |
Jun 17, 2016 | 46.89 | 47.16 | 46.31 | 46.57 | 122,453 | -0.48(-1.01%) |
Jun 16, 2016 | 46.93 | 47.43 | 46.16 | 47.05 | 56,954 | +0.08(+0.18%) |
Jun 15, 2016 | 47.12 | 47.41 | 46.75 | 46.96 | 68,405 | -0.10(-0.22%) |
Jun 14, 2016 | 46.65 | 47.87 | 46.65 | 47.06 | 139,092 | +0.36(+0.78%) |
Jun 13, 2016 | 47.36 | 47.36 | 46.47 | 46.70 | 43,194 | -0.65(-1.36%) |
Jun 10, 2016 | 47.10 | 47.75 | 46.85 | 47.35 | 25,496 | -0.30(-0.63%) |
Jun 09, 2016 | 47.47 | 47.76 | 47.04 | 47.64 | 56,422 | -0.01(-0.02%) |
Jun 08, 2016 | 46.83 | 48.17 | 46.81 | 47.65 | 87,065 | +0.93(+1.98%) |
Jun 07, 2016 | 47.05 | 47.10 | 46.26 | 46.73 | 34,355 | -0.43(-0.91%) |
Jun 06, 2016 | 46.47 | 47.50 | 46.02 | 47.16 | 59,841 | +0.53(+1.14%) |
Jun 03, 2016 | 46.74 | 46.74 | 46.19 | 46.63 | 33,930 | -0.09(-0.20%) |
Jun 02, 2016 | 46.61 | 46.72 | 46.30 | 46.72 | 33,152 | +0.07(+0.16%) |