Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 59.17 | 59.53 | 58.08 | 59.07 | 221,189 | +0.13(+0.22%) |
Jun 29, 2017 | 57.68 | 59.69 | 57.61 | 58.94 | 232,111 | +1.31(+2.27%) |
Jun 28, 2017 | 57.54 | 58.78 | 57.12 | 57.64 | 269,125 | +0.37(+0.65%) |
Jun 27, 2017 | 56.42 | 57.68 | 56.36 | 57.26 | 164,737 | +0.77(+1.35%) |
Jun 26, 2017 | 54.04 | 56.94 | 53.54 | 56.50 | 275,182 | +2.88(+5.38%) |
Jun 23, 2017 | 54.38 | 54.38 | 53.42 | 53.62 | 506,684 | -0.85(-1.56%) |
Jun 22, 2017 | 53.99 | 54.67 | 52.98 | 54.47 | 202,679 | +0.57(+1.06%) |
Jun 21, 2017 | 55.75 | 56.30 | 53.28 | 53.90 | 254,842 | -1.21(-2.20%) |
Jun 20, 2017 | 55.48 | 55.70 | 54.26 | 55.11 | 234,302 | -0.78(-1.40%) |
Jun 19, 2017 | 55.70 | 56.47 | 54.62 | 55.89 | 257,503 | +0.33(+0.59%) |
Jun 16, 2017 | 57.05 | 57.10 | 53.61 | 55.57 | 508,359 | -2.45(-4.23%) |
Jun 15, 2017 | 57.61 | 58.80 | 57.16 | 58.02 | 228,140 | -0.11(-0.19%) |
Jun 14, 2017 | 58.78 | 58.78 | 56.87 | 58.13 | 198,565 | -0.52(-0.89%) |
Jun 13, 2017 | 59.17 | 59.38 | 57.34 | 58.65 | 339,108 | -0.11(-0.19%) |
Jun 12, 2017 | 57.27 | 59.57 | 56.71 | 58.77 | 276,247 | +1.45(+2.52%) |
Jun 09, 2017 | 55.00 | 57.45 | 54.30 | 57.32 | 315,007 | +2.40(+4.37%) |
Jun 08, 2017 | 58.21 | 58.77 | 54.90 | 54.92 | 421,715 | -3.82(-6.50%) |
Jun 07, 2017 | 58.22 | 59.77 | 57.90 | 58.74 | 261,084 | +0.81(+1.40%) |
Jun 06, 2017 | 57.23 | 58.45 | 56.53 | 57.93 | 238,065 | +0.28(+0.49%) |
Jun 05, 2017 | 57.00 | 58.13 | 56.62 | 57.65 | 166,189 | +0.70(+1.23%) |
Jun 02, 2017 | 58.12 | 58.38 | 56.39 | 56.95 | 223,844 | -1.18(-2.02%) |
Jun 01, 2017 | 56.30 | 58.80 | 56.13 | 58.12 | 403,033 | +2.01(+3.57%) |
May 31, 2017 | 56.68 | 56.68 | 54.67 | 56.12 | 300,439 | -0.10(-0.18%) |
May 30, 2017 | 56.86 | 57.54 | 56.02 | 56.22 | 301,669 | -1.14(-1.98%) |
May 26, 2017 | 55.87 | 57.43 | 55.34 | 57.36 | 469,722 | +0.91(+1.61%) |
May 25, 2017 | 58.16 | 58.37 | 56.08 | 56.45 | 410,324 | -1.32(-2.28%) |
May 24, 2017 | 57.84 | 58.49 | 56.94 | 57.77 | 301,003 | -0.49(-0.85%) |
May 23, 2017 | 59.63 | 60.43 | 57.30 | 58.26 | 535,809 | -1.66(-2.78%) |
May 22, 2017 | 59.74 | 61.07 | 59.07 | 59.92 | 328,984 | +0.59(+0.99%) |
May 19, 2017 | 57.94 | 59.46 | 57.46 | 59.34 | 302,568 | +1.69(+2.93%) |
May 18, 2017 | 57.60 | 58.55 | 57.22 | 57.65 | 428,451 | -0.28(-0.48%) |
May 17, 2017 | 59.54 | 58.97 | 57.07 | 57.92 | 804,191 | -1.62(-2.72%) |
May 16, 2017 | 59.01 | 59.57 | 58.12 | 59.54 | 346,120 | +0.86(+1.46%) |
May 15, 2017 | 57.90 | 59.78 | 57.90 | 58.69 | 476,617 | +0.86(+1.49%) |
May 12, 2017 | 57.81 | 58.43 | 57.42 | 57.82 | 194,721 | +0.22(+0.39%) |
May 11, 2017 | 58.06 | 58.11 | 55.60 | 57.60 | 254,247 | -0.99(-1.70%) |
May 10, 2017 | 57.73 | 58.78 | 57.73 | 58.59 | 197,344 | +0.64(+1.11%) |
May 09, 2017 | 59.61 | 59.82 | 57.58 | 57.95 | 361,790 | -1.75(-2.93%) |
May 08, 2017 | 60.35 | 60.54 | 59.27 | 59.70 | 182,554 | -0.59(-0.97%) |
May 05, 2017 | 60.07 | 60.28 | 58.95 | 60.28 | 172,508 | +0.57(+0.95%) |
May 04, 2017 | 60.75 | 61.30 | 59.59 | 59.72 | 244,112 | -0.80(-1.32%) |
May 03, 2017 | 59.50 | 60.52 | 59.25 | 60.52 | 339,301 | +0.68(+1.13%) |
May 02, 2017 | 63.01 | 63.07 | 59.74 | 59.84 | 485,389 | -3.24(-5.14%) |
May 01, 2017 | 64.20 | 64.72 | 62.75 | 63.08 | 382,957 | -0.99(-1.55%) |
Apr 28, 2017 | 66.08 | 66.90 | 63.82 | 64.08 | 485,582 | -5.54(-7.96%) |
Apr 27, 2017 | 68.96 | 70.31 | 68.32 | 69.61 | 261,807 | +0.80(+1.16%) |
Apr 26, 2017 | 67.70 | 69.49 | 66.91 | 68.82 | 226,158 | +1.38(+2.04%) |
Apr 25, 2017 | 68.26 | 69.07 | 67.04 | 67.44 | 168,679 | -0.22(-0.33%) |
Apr 24, 2017 | 66.87 | 68.18 | 66.35 | 67.66 | 193,893 | +2.51(+3.85%) |
Apr 21, 2017 | 66.06 | 66.12 | 64.29 | 65.15 | 336,804 | -0.98(-1.49%) |
Apr 20, 2017 | 66.00 | 68.06 | 65.59 | 66.14 | 306,915 | +0.78(+1.19%) |
Apr 19, 2017 | 63.00 | 66.28 | 63.00 | 65.36 | 322,297 | +2.66(+4.24%) |
Apr 18, 2017 | 62.34 | 63.08 | 62.07 | 62.70 | 166,044 | -0.06(-0.09%) |
Apr 17, 2017 | 61.65 | 62.90 | 61.30 | 62.76 | 132,606 | +1.13(+1.84%) |
Apr 13, 2017 | 63.14 | 63.64 | 61.58 | 61.62 | 172,938 | -1.68(-2.66%) |
Apr 12, 2017 | 63.71 | 63.87 | 62.87 | 63.30 | 274,020 | -0.59(-0.92%) |
Apr 11, 2017 | 62.70 | 64.09 | 61.73 | 63.89 | 197,125 | +0.85(+1.34%) |
Apr 10, 2017 | 61.75 | 63.44 | 61.75 | 63.04 | 212,071 | +1.35(+2.18%) |
Apr 07, 2017 | 61.84 | 62.47 | 61.20 | 61.70 | 231,168 | -0.18(-0.29%) |
Apr 06, 2017 | 60.47 | 61.94 | 60.18 | 61.87 | 352,525 | +1.85(+3.08%) |
Apr 05, 2017 | 62.63 | 63.17 | 59.25 | 60.02 | 427,656 | -1.79(-2.90%) |
Apr 04, 2017 | 63.61 | 63.70 | 60.92 | 61.82 | 581,241 | -2.30(-3.59%) |
Apr 03, 2017 | 68.90 | 68.90 | 63.83 | 64.12 | 528,132 | -4.72(-6.86%) |
Mar 31, 2017 | 69.44 | 69.95 | 68.34 | 68.84 | 315,672 | -0.72(-1.04%) |
Mar 30, 2017 | 68.83 | 69.63 | 68.70 | 69.57 | 156,013 | +0.46(+0.67%) |
Mar 29, 2017 | 67.58 | 69.60 | 67.52 | 69.10 | 256,251 | +1.40(+2.07%) |
Mar 28, 2017 | 66.77 | 68.12 | 66.42 | 67.70 | 194,812 | +0.61(+0.91%) |
Mar 27, 2017 | 65.84 | 67.79 | 65.84 | 67.09 | 133,704 | +0.22(+0.33%) |
Mar 24, 2017 | 67.57 | 68.02 | 65.99 | 66.86 | 163,006 | -0.63(-0.94%) |
Mar 23, 2017 | 67.33 | 68.66 | 67.01 | 67.50 | 189,220 | +0.14(+0.21%) |
Mar 22, 2017 | 67.79 | 68.51 | 66.68 | 67.36 | 298,125 | -1.00(-1.47%) |
Mar 21, 2017 | 71.75 | 71.75 | 67.28 | 68.36 | 227,923 | -3.05(-4.27%) |
Mar 20, 2017 | 71.88 | 72.20 | 70.58 | 71.41 | 204,382 | -0.66(-0.92%) |
Mar 17, 2017 | 74.09 | 74.28 | 71.30 | 72.07 | 387,729 | -1.57(-2.13%) |
Mar 16, 2017 | 72.95 | 73.95 | 72.73 | 73.64 | 206,936 | +0.83(+1.14%) |
Mar 15, 2017 | 71.84 | 73.06 | 71.62 | 72.81 | 234,202 | +1.21(+1.69%) |
Mar 14, 2017 | 70.70 | 71.83 | 69.67 | 71.60 | 158,991 | +0.90(+1.27%) |
Mar 13, 2017 | 69.92 | 70.74 | 69.37 | 70.70 | 168,314 | +0.72(+1.02%) |
Mar 10, 2017 | 70.78 | 69.52 | 69.99 | 177,126 | +0.29(+0.41%) | |
Mar 09, 2017 | 70.90 | 71.13 | 69.42 | 69.70 | 202,157 | -1.52(-2.14%) |
Mar 08, 2017 | 70.44 | 72.10 | 70.01 | 71.22 | 176,342 | +1.15(+1.64%) |
Mar 07, 2017 | 71.21 | 71.30 | 69.82 | 70.07 | 202,296 | -1.18(-1.66%) |
Mar 06, 2017 | 71.91 | 71.99 | 70.74 | 71.25 | 188,714 | -1.31(-1.81%) |
Mar 03, 2017 | 73.09 | 73.41 | 71.89 | 72.56 | 193,900 | -0.64(-0.88%) |
Mar 02, 2017 | 73.00 | 73.82 | 72.19 | 73.20 | 195,856 | +0.22(+0.31%) |
Mar 01, 2017 | 73.41 | 73.98 | 72.13 | 72.98 | 338,772 | +0.78(+1.08%) |
Feb 28, 2017 | 73.59 | 73.79 | 72.04 | 72.20 | 215,816 | -1.90(-2.56%) |
Feb 27, 2017 | 73.68 | 74.45 | 73.05 | 74.09 | 297,243 | +0.42(+0.57%) |
Feb 24, 2017 | 73.08 | 75.53 | 72.27 | 73.68 | 243,877 | +0.18(+0.24%) |
Feb 23, 2017 | 75.68 | 75.70 | 73.25 | 73.50 | 263,817 | -2.31(-3.04%) |
Feb 22, 2017 | 76.72 | 76.95 | 75.23 | 75.81 | 131,821 | -1.14(-1.48%) |
Feb 21, 2017 | 75.05 | 77.07 | 75.00 | 76.95 | 255,280 | +2.54(+3.41%) |
Feb 17, 2017 | 74.41 | 74.41 | 74.41 | 0 | +0.69(+0.94%) | |
Feb 16, 2017 | 74.78 | 74.95 | 73.16 | 73.71 | 153,499 | -1.41(-1.87%) |
Feb 15, 2017 | 73.94 | 75.13 | 73.43 | 75.12 | 270,380 | +1.81(+2.46%) |
Feb 14, 2017 | 72.32 | 73.67 | 72.14 | 73.31 | 295,538 | +0.69(+0.96%) |
Feb 13, 2017 | 73.39 | 73.39 | 72.30 | 72.62 | 194,899 | -0.06(-0.08%) |
Feb 10, 2017 | 72.75 | 73.13 | 71.61 | 72.68 | 328,462 | +0.46(+0.64%) |
Feb 09, 2017 | 71.33 | 72.57 | 71.05 | 72.21 | 443,818 | +1.08(+1.52%) |
Feb 08, 2017 | 72.48 | 72.48 | 70.65 | 71.13 | 237,298 | -1.50(-2.07%) |
Feb 07, 2017 | 73.56 | 73.86 | 71.81 | 72.63 | 231,218 | -0.27(-0.37%) |
Feb 06, 2017 | 73.25 | 73.84 | 72.26 | 72.90 | 285,991 | -1.22(-1.65%) |
Feb 03, 2017 | 73.94 | 74.99 | 73.02 | 74.12 | 316,380 | +1.12(+1.54%) |
Feb 02, 2017 | 73.49 | 75.96 | 71.79 | 73.00 | 250,548 | -0.36(-0.49%) |
Feb 01, 2017 | 75.06 | 76.57 | 73.07 | 73.36 | 401,146 | -1.49(-1.99%) |
Jan 31, 2017 | 73.76 | 75.22 | 72.50 | 74.85 | 193,032 | +0.52(+0.70%) |
Jan 30, 2017 | 73.02 | 74.45 | 72.26 | 74.33 | 259,466 | +0.86(+1.17%) |
Jan 27, 2017 | 74.37 | 74.44 | 73.06 | 73.47 | 194,959 | -0.70(-0.95%) |
Jan 26, 2017 | 75.68 | 76.23 | 73.90 | 74.18 | 208,905 | -1.63(-2.15%) |
Jan 25, 2017 | 75.30 | 76.25 | 75.30 | 75.81 | 197,596 | +0.89(+1.19%) |
Jan 24, 2017 | 74.32 | 75.28 | 74.06 | 74.92 | 329,644 | +1.32(+1.79%) |
Jan 23, 2017 | 73.63 | 74.52 | 73.51 | 73.60 | 137,744 | -0.75(-1.01%) |
Jan 20, 2017 | 75.12 | 75.65 | 73.62 | 74.35 | 171,584 | -0.77(-1.02%) |
Jan 19, 2017 | 75.06 | 75.51 | 74.16 | 75.12 | 295,563 | +0.07(+0.10%) |
Jan 18, 2017 | 74.36 | 75.46 | 73.65 | 75.05 | 217,089 | +0.71(+0.96%) |
Jan 17, 2017 | 73.23 | 76.90 | 73.23 | 74.33 | 182,572 | +0.54(+0.73%) |
Jan 13, 2017 | 73.80 | 73.80 | 73.80 | 0 | +0.12(+0.16%) | |
Jan 12, 2017 | 73.93 | 74.26 | 71.64 | 73.68 | 236,321 | -0.32(-0.44%) |
Jan 11, 2017 | 74.06 | 74.23 | 72.59 | 74.00 | 179,912 | -0.59(-0.79%) |
Jan 10, 2017 | 71.71 | 75.09 | 71.71 | 74.59 | 194,425 | +1.93(+2.65%) |
Jan 09, 2017 | 72.56 | 73.18 | 71.78 | 72.67 | 133,875 | -0.32(-0.44%) |
Jan 06, 2017 | 73.35 | 73.94 | 72.22 | 72.99 | 154,337 | +0.09(+0.13%) |
Jan 05, 2017 | 75.09 | 75.66 | 72.47 | 72.90 | 271,332 | -2.83(-3.73%) |
Jan 04, 2017 | 74.07 | 75.96 | 74.07 | 75.72 | 312,359 | +2.08(+2.82%) |
Jan 03, 2017 | 74.10 | 74.49 | 72.62 | 73.65 | 238,602 | +1.44(+1.99%) |
Dec 30, 2016 | 72.21 | 72.21 | 72.21 | 0 | +0.04(+0.05%) | |
Dec 29, 2016 | 72.02 | 73.41 | 71.47 | 72.18 | 100,084 | +0.19(+0.26%) |
Dec 28, 2016 | 73.48 | 73.91 | 71.03 | 71.99 | 138,892 | -1.43(-1.94%) |
Dec 27, 2016 | 72.70 | 74.45 | 72.54 | 73.42 | 180,044 | +0.86(+1.19%) |
Dec 23, 2016 | 72.56 | 72.56 | 72.56 | 0 | +0.61(+0.85%) | |
Dec 22, 2016 | 75.24 | 75.24 | 71.80 | 71.94 | 257,147 | -3.17(-4.22%) |
Dec 21, 2016 | 74.75 | 75.43 | 74.37 | 75.11 | 141,554 | +0.59(+0.80%) |
Dec 20, 2016 | 72.82 | 74.58 | 72.56 | 74.52 | 158,604 | +1.66(+2.28%) |
Dec 19, 2016 | 72.18 | 73.66 | 71.87 | 72.86 | 145,655 | +0.77(+1.07%) |
Dec 16, 2016 | 71.89 | 73.20 | 71.74 | 72.09 | 386,747 | +0.39(+0.54%) |
Dec 15, 2016 | 70.88 | 73.12 | 70.58 | 71.70 | 314,277 | +0.92(+1.30%) |
Dec 14, 2016 | 72.06 | 72.60 | 70.34 | 70.79 | 258,406 | -1.70(-2.35%) |
Dec 13, 2016 | 73.67 | 73.90 | 71.73 | 72.49 | 337,162 | -0.73(-1.00%) |
Dec 12, 2016 | 75.09 | 75.09 | 72.19 | 73.22 | 332,124 | -2.21(-2.94%) |
Dec 09, 2016 | 76.00 | 76.00 | 74.57 | 75.44 | 202,236 | -0.86(-1.13%) |
Dec 08, 2016 | 74.59 | 76.30 | 74.35 | 76.30 | 209,319 | +1.27(+1.69%) |
Dec 07, 2016 | 73.68 | 75.36 | 72.74 | 75.03 | 295,406 | +1.44(+1.95%) |
Dec 06, 2016 | 70.62 | 73.78 | 70.62 | 73.59 | 376,850 | +2.66(+3.75%) |
Dec 05, 2016 | 68.55 | 70.95 | 68.23 | 70.93 | 219,195 | +3.28(+4.85%) |
Dec 02, 2016 | 68.97 | 69.43 | 67.54 | 67.65 | 152,437 | -1.25(-1.82%) |
Dec 01, 2016 | 67.33 | 70.74 | 67.26 | 68.90 | 284,833 | +1.65(+2.45%) |
Nov 30, 2016 | 66.80 | 68.46 | 66.48 | 67.26 | 262,942 | +0.69(+1.04%) |
Nov 29, 2016 | 67.03 | 67.76 | 65.94 | 66.56 | 181,832 | -0.04(-0.06%) |
Nov 28, 2016 | 67.26 | 67.67 | 65.67 | 66.60 | 267,083 | -0.69(-1.03%) |
Nov 25, 2016 | 67.09 | 68.10 | 66.50 | 67.29 | 134,342 | +0.50(+0.75%) |
Nov 23, 2016 | 66.79 | 66.79 | 66.79 | 0 | +1.23(+1.87%) | |
Nov 22, 2016 | 64.09 | 67.48 | 64.09 | 65.56 | 480,469 | +0.44(+0.68%) |
Nov 21, 2016 | 64.62 | 65.53 | 64.19 | 65.12 | 195,818 | +0.56(+0.87%) |
Nov 18, 2016 | 63.45 | 64.58 | 62.48 | 64.56 | 304,142 | +1.03(+1.63%) |
Nov 17, 2016 | 63.29 | 63.66 | 62.61 | 63.52 | 196,291 | +0.23(+0.36%) |
Nov 16, 2016 | 63.04 | 63.69 | 62.51 | 63.29 | 226,847 | +0.15(+0.23%) |
Nov 15, 2016 | 62.52 | 63.49 | 61.24 | 63.14 | 299,248 | +0.47(+0.75%) |
Nov 14, 2016 | 60.01 | 63.47 | 59.53 | 62.67 | 429,387 | +2.90(+4.85%) |
Nov 11, 2016 | 58.60 | 59.92 | 57.46 | 59.77 | 282,068 | +1.85(+3.19%) |
Nov 10, 2016 | 55.71 | 58.88 | 55.70 | 57.93 | 378,541 | +2.38(+4.29%) |
Nov 09, 2016 | 51.61 | 55.76 | 51.31 | 55.54 | 233,713 | +2.85(+5.42%) |
Nov 08, 2016 | 54.15 | 54.15 | 51.89 | 52.69 | 253,408 | -1.71(-3.14%) |
Nov 07, 2016 | 54.33 | 55.04 | 53.90 | 54.40 | 250,287 | +1.25(+2.35%) |
Nov 04, 2016 | 52.13 | 54.35 | 51.99 | 53.15 | 261,739 | +0.94(+1.80%) |
Nov 03, 2016 | 53.43 | 53.66 | 52.08 | 52.21 | 340,360 | -0.87(-1.64%) |
Nov 02, 2016 | 53.75 | 54.06 | 52.76 | 53.08 | 868,784 | -1.02(-1.88%) |
Nov 01, 2016 | 55.63 | 55.81 | 53.81 | 54.09 | 347,365 | -1.57(-2.82%) |
Oct 31, 2016 | 54.93 | 55.96 | 54.36 | 55.66 | 445,047 | +1.13(+2.07%) |
Oct 28, 2016 | 53.94 | 55.08 | 53.79 | 54.54 | 519,145 | +0.14(+0.25%) |
Oct 27, 2016 | 54.97 | 55.02 | 53.94 | 54.40 | 512,421 | -0.40(-0.72%) |
Oct 26, 2016 | 54.40 | 55.12 | 54.20 | 54.79 | 291,674 | +0.16(+0.29%) |
Oct 25, 2016 | 54.75 | 55.19 | 53.94 | 54.64 | 536,295 | -0.94(-1.69%) |
Oct 24, 2016 | 55.37 | 56.41 | 54.28 | 55.58 | 452,151 | +0.48(+0.87%) |
Oct 21, 2016 | 53.95 | 55.75 | 53.95 | 55.10 | 684,204 | +0.47(+0.86%) |
Oct 20, 2016 | 51.49 | 55.31 | 50.85 | 54.63 | 1,224,307 | -3.61(-6.20%) |
Oct 19, 2016 | 56.80 | 58.38 | 56.45 | 58.24 | 257,582 | +1.34(+2.35%) |
Oct 18, 2016 | 58.34 | 58.39 | 56.60 | 56.90 | 285,072 | -0.87(-1.50%) |
Oct 17, 2016 | 57.68 | 58.66 | 57.23 | 57.77 | 584,626 | -0.17(-0.29%) |
Oct 14, 2016 | 57.63 | 58.29 | 57.31 | 57.93 | 202,862 | +0.54(+0.95%) |
Oct 13, 2016 | 59.25 | 59.25 | 57.11 | 57.39 | 249,195 | -2.48(-4.15%) |
Oct 12, 2016 | 59.36 | 60.31 | 59.02 | 59.87 | 202,597 | +0.47(+0.79%) |
Oct 11, 2016 | 58.76 | 59.57 | 58.44 | 59.40 | 321,682 | +0.53(+0.89%) |
Oct 10, 2016 | 59.11 | 59.75 | 58.76 | 58.88 | 126,243 | -0.11(-0.19%) |
Oct 07, 2016 | 59.95 | 60.34 | 58.46 | 58.99 | 186,600 | -0.92(-1.54%) |
Oct 06, 2016 | 60.02 | 60.43 | 58.90 | 59.91 | 317,600 | -0.54(-0.89%) |
Oct 05, 2016 | 58.43 | 60.90 | 58.43 | 60.45 | 287,117 | +1.89(+3.23%) |
Oct 04, 2016 | 58.03 | 59.21 | 57.81 | 58.55 | 196,766 | +0.55(+0.96%) |
Oct 03, 2016 | 58.62 | 58.98 | 57.70 | 58.00 | 303,269 | -1.00(-1.69%) |
Sep 30, 2016 | 56.76 | 59.28 | 56.60 | 59.00 | 293,663 | +2.20(+3.87%) |
Sep 29, 2016 | 55.96 | 57.45 | 55.96 | 56.80 | 253,223 | +0.52(+0.92%) |
Sep 28, 2016 | 56.63 | 56.93 | 54.79 | 56.28 | 271,340 | -0.25(-0.44%) |
Sep 27, 2016 | 56.68 | 57.35 | 56.29 | 56.53 | 243,967 | -0.54(-0.95%) |
Sep 26, 2016 | 57.16 | 57.48 | 56.72 | 57.08 | 356,018 | -0.27(-0.47%) |
Sep 23, 2016 | 56.19 | 57.54 | 56.11 | 57.34 | 237,561 | +0.46(+0.81%) |
Sep 22, 2016 | 55.74 | 57.05 | 55.74 | 56.88 | 207,928 | +1.66(+3.01%) |
Sep 21, 2016 | 54.71 | 55.42 | 54.28 | 55.22 | 243,653 | +0.37(+0.67%) |
Sep 20, 2016 | 55.63 | 55.65 | 54.24 | 54.85 | 202,318 | -0.42(-0.77%) |
Sep 19, 2016 | 55.96 | 56.23 | 54.85 | 55.27 | 294,296 | -0.35(-0.63%) |
Sep 16, 2016 | 56.40 | 57.00 | 54.76 | 55.63 | 644,674 | -1.00(-1.76%) |
Sep 15, 2016 | 56.89 | 57.63 | 56.35 | 56.62 | 365,700 | -0.42(-0.74%) |
Sep 14, 2016 | 56.58 | 57.15 | 55.81 | 57.05 | 190,546 | +0.47(+0.83%) |
Sep 13, 2016 | 55.97 | 57.10 | 55.81 | 56.58 | 269,288 | +0.00(+0.00%) |
Sep 12, 2016 | 54.61 | 56.75 | 54.59 | 56.58 | 169,396 | +1.46(+2.65%) |
Sep 09, 2016 | 56.27 | 56.27 | 55.03 | 55.12 | 262,672 | -1.82(-3.20%) |
Sep 08, 2016 | 57.37 | 57.62 | 56.79 | 56.94 | 379,380 | -0.82(-1.42%) |
Sep 07, 2016 | 56.70 | 58.08 | 56.55 | 57.76 | 376,312 | +1.18(+2.09%) |
Sep 06, 2016 | 56.61 | 56.83 | 55.70 | 56.58 | 332,806 | +0.32(+0.57%) |
Sep 02, 2016 | 55.30 | 56.25 | 56.25 | 56.25 | 359,047 | +1.12(+2.03%) |
Sep 01, 2016 | 54.68 | 55.38 | 54.68 | 55.14 | 317,015 | +0.33(+0.61%) |
Aug 31, 2016 | 54.84 | 55.38 | 54.33 | 54.80 | 363,069 | -0.25(-0.45%) |
Aug 30, 2016 | 53.95 | 55.47 | 53.95 | 55.05 | 400,479 | +1.03(+1.90%) |
Aug 29, 2016 | 53.45 | 54.36 | 53.32 | 54.03 | 288,436 | +0.73(+1.36%) |
Aug 26, 2016 | 52.71 | 53.70 | 52.70 | 53.30 | 345,311 | +0.63(+1.19%) |
Aug 25, 2016 | 51.92 | 52.83 | 51.75 | 52.68 | 171,749 | +0.61(+1.17%) |
Aug 24, 2016 | 52.81 | 53.49 | 51.98 | 52.07 | 140,597 | -0.74(-1.39%) |
Aug 23, 2016 | 52.93 | 53.62 | 52.65 | 52.80 | 227,987 | +0.16(+0.30%) |
Aug 22, 2016 | 54.05 | 54.05 | 52.16 | 52.65 | 411,639 | -1.68(-3.10%) |
Aug 19, 2016 | 54.59 | 54.98 | 54.09 | 54.33 | 190,460 | -0.56(-1.02%) |
Aug 18, 2016 | 55.37 | 55.64 | 54.52 | 54.89 | 329,796 | -0.46(-0.83%) |
Aug 17, 2016 | 56.09 | 56.09 | 54.72 | 55.35 | 137,585 | -0.74(-1.31%) |
Aug 16, 2016 | 56.03 | 56.41 | 55.63 | 56.09 | 124,810 | -0.15(-0.26%) |
Aug 15, 2016 | 55.56 | 56.50 | 55.56 | 56.24 | 186,419 | +0.76(+1.38%) |
Aug 12, 2016 | 56.59 | 56.66 | 55.25 | 55.47 | 277,455 | -1.00(-1.78%) |
Aug 11, 2016 | 55.87 | 57.17 | 55.59 | 56.48 | 250,549 | +1.01(+1.82%) |
Aug 10, 2016 | 55.44 | 55.76 | 55.21 | 55.46 | 164,086 | +0.28(+0.50%) |
Aug 09, 2016 | 55.48 | 55.76 | 54.88 | 55.19 | 233,455 | -0.93(-1.66%) |
Aug 08, 2016 | 56.63 | 57.27 | 55.90 | 56.12 | 219,018 | -0.45(-0.80%) |
Aug 05, 2016 | 56.49 | 57.62 | 56.49 | 56.57 | 321,679 | +0.54(+0.97%) |
Aug 04, 2016 | 55.71 | 56.64 | 55.51 | 56.02 | 240,623 | +0.33(+0.59%) |
Aug 03, 2016 | 54.95 | 55.85 | 54.13 | 55.69 | 163,873 | +0.47(+0.85%) |
Aug 02, 2016 | 57.68 | 57.91 | 55.00 | 55.22 | 475,489 | -2.51(-4.35%) |
Aug 01, 2016 | 57.30 | 57.89 | 56.72 | 57.74 | 567,690 | +0.40(+0.71%) |
Jul 29, 2016 | 54.45 | 57.79 | 54.41 | 57.33 | 587,154 | +2.92(+5.36%) |
Jul 28, 2016 | 53.63 | 54.51 | 51.70 | 54.41 | 578,353 | +0.13(+0.24%) |
Jul 27, 2016 | 55.63 | 56.12 | 53.68 | 54.29 | 388,432 | -1.29(-2.32%) |
Jul 26, 2016 | 55.74 | 56.22 | 55.33 | 55.57 | 403,972 | -0.29(-0.51%) |
Jul 25, 2016 | 55.32 | 56.06 | 55.08 | 55.86 | 263,421 | +0.53(+0.96%) |
Jul 22, 2016 | 55.18 | 55.56 | 54.16 | 55.33 | 209,819 | +0.05(+0.08%) |
Jul 21, 2016 | 54.87 | 56.13 | 54.64 | 55.28 | 436,200 | +0.49(+0.89%) |
Jul 20, 2016 | 54.96 | 55.10 | 53.92 | 54.79 | 325,567 | +1.70(+3.21%) |
Jul 19, 2016 | 52.65 | 53.51 | 52.22 | 53.09 | 293,414 | +0.02(+0.03%) |
Jul 18, 2016 | 50.90 | 53.19 | 50.74 | 53.07 | 428,521 | +2.24(+4.42%) |
Jul 15, 2016 | 51.23 | 51.89 | 50.32 | 50.83 | 434,751 | -0.06(-0.13%) |
Jul 14, 2016 | 51.15 | 52.74 | 50.81 | 50.89 | 573,903 | +0.98(+1.97%) |
Jul 13, 2016 | 50.38 | 50.43 | 49.16 | 49.91 | 235,509 | -0.21(-0.42%) |
Jul 12, 2016 | 48.89 | 50.69 | 48.82 | 50.12 | 424,897 | +1.77(+3.65%) |
Jul 11, 2016 | 48.29 | 49.13 | 47.83 | 48.35 | 342,307 | +0.55(+1.15%) |
Jul 08, 2016 | 46.17 | 48.01 | 45.39 | 47.80 | 325,900 | +2.41(+5.31%) |
Jul 07, 2016 | 45.41 | 47.00 | 44.86 | 45.39 | 332,280 | +0.48(+1.06%) |
Jul 06, 2016 | 44.16 | 45.48 | 43.52 | 44.91 | 401,421 | +0.57(+1.29%) |
Jul 05, 2016 | 46.63 | 46.63 | 43.71 | 44.34 | 390,246 | -2.68(-5.69%) |