Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 56.00 | 56.54 | 55.30 | 55.77 | 557,586 | -0.15(-0.27%) |
Jun 29, 2017 | 57.25 | 57.25 | 54.80 | 55.92 | 739,834 | -1.50(-2.61%) |
Jun 28, 2017 | 58.43 | 58.43 | 56.38 | 57.42 | 633,499 | -0.24(-0.42%) |
Jun 27, 2017 | 59.93 | 60.82 | 57.62 | 57.66 | 774,489 | -2.59(-4.30%) |
Jun 26, 2017 | 60.00 | 62.75 | 59.23 | 60.25 | 1,319,926 | +1.99(+3.42%) |
Jun 23, 2017 | 58.57 | 58.26 | 1,299,620 | +1.76(+3.12%) | ||
Jun 22, 2017 | 56.34 | 56.82 | 55.42 | 56.50 | 401,873 | -0.09(-0.16%) |
Jun 21, 2017 | 57.08 | 57.40 | 56.35 | 56.59 | 573,919 | -0.17(-0.30%) |
Jun 20, 2017 | 57.97 | 58.87 | 56.60 | 56.76 | 515,708 | -1.30(-2.24%) |
Jun 19, 2017 | 56.51 | 58.25 | 56.51 | 58.06 | 866,089 | +2.20(+3.94%) |
Jun 16, 2017 | 55.92 | 56.84 | 55.26 | 55.86 | 741,613 | -0.41(-0.73%) |
Jun 15, 2017 | 55.06 | 56.61 | 54.95 | 56.27 | 556,460 | +0.22(+0.39%) |
Jun 14, 2017 | 57.28 | 57.68 | 55.51 | 56.05 | 955,014 | -0.89(-1.56%) |
Jun 13, 2017 | 57.08 | 58.58 | 56.22 | 56.94 | 621,400 | +0.45(+0.80%) |
Jun 12, 2017 | 54.50 | 57.43 | 53.82 | 56.49 | 1,162,499 | +1.64(+2.99%) |
Jun 09, 2017 | 59.42 | 59.63 | 53.61 | 54.85 | 1,221,665 | -4.38(-7.39%) |
Jun 08, 2017 | 58.37 | 59.76 | 57.62 | 59.23 | 612,639 | +1.10(+1.89%) |
Jun 07, 2017 | 58.89 | 59.47 | 57.50 | 58.13 | 653,481 | -0.68(-1.16%) |
Jun 06, 2017 | 58.07 | 59.85 | 57.39 | 58.81 | 754,837 | +0.61(+1.05%) |
Jun 05, 2017 | 59.35 | 60.14 | 57.95 | 58.20 | 855,182 | -1.05(-1.77%) |
Jun 02, 2017 | 59.95 | 60.72 | 58.84 | 59.25 | 1,038,311 | -0.50(-0.84%) |
Jun 01, 2017 | 61.23 | 61.23 | 59.49 | 59.75 | 1,241,973 | -1.22(-2.00%) |
May 31, 2017 | 61.25 | 61.67 | 59.82 | 60.97 | 1,013,933 | +0.04(+0.07%) |
May 30, 2017 | 59.92 | 61.70 | 59.92 | 60.93 | 938,097 | +0.48(+0.79%) |
May 26, 2017 | 59.74 | 60.47 | 58.47 | 60.45 | 877,838 | +0.56(+0.94%) |
May 25, 2017 | 60.06 | 61.67 | 59.54 | 59.89 | 1,496,720 | -0.19(-0.32%) |
May 24, 2017 | 59.45 | 61.16 | 59.12 | 60.08 | 1,065,186 | +0.73(+1.23%) |
May 23, 2017 | 60.27 | 60.99 | 58.94 | 59.35 | 1,314,352 | -1.49(-2.45%) |
May 22, 2017 | 56.56 | 61.45 | 56.55 | 60.84 | 2,046,551 | +4.66(+8.29%) |
May 19, 2017 | 56.10 | 57.02 | 55.69 | 56.18 | 899,528 | +0.72(+1.30%) |
May 18, 2017 | 54.00 | 56.05 | 53.16 | 55.46 | 992,510 | +1.46(+2.70%) |
May 17, 2017 | 55.88 | 57.10 | 53.77 | 54.00 | 2,345,357 | -3.00(-5.26%) |
May 16, 2017 | 51.40 | 57.30 | 50.91 | 57.00 | 3,107,003 | +5.69(+11.09%) |
May 15, 2017 | 48.57 | 51.38 | 48.54 | 51.31 | 636,581 | +2.76(+5.68%) |
May 12, 2017 | 48.51 | 48.82 | 47.81 | 48.55 | 327,251 | -0.16(-0.33%) |
May 11, 2017 | 47.54 | 49.50 | 47.00 | 48.71 | 597,418 | +1.00(+2.10%) |
May 10, 2017 | 47.34 | 47.90 | 46.98 | 47.71 | 360,064 | +0.33(+0.70%) |
May 09, 2017 | 46.43 | 47.49 | 46.33 | 47.38 | 383,820 | +1.00(+2.16%) |
May 08, 2017 | 46.01 | 47.11 | 45.81 | 46.38 | 464,966 | +0.41(+0.89%) |
May 05, 2017 | 45.10 | 46.04 | 44.46 | 45.97 | 629,197 | +1.25(+2.80%) |
May 04, 2017 | 45.78 | 46.11 | 44.62 | 44.72 | 585,574 | -0.95(-2.08%) |
May 03, 2017 | 46.44 | 46.65 | 44.88 | 45.67 | 803,017 | -1.28(-2.73%) |
May 02, 2017 | 48.95 | 48.95 | 46.82 | 46.95 | 757,297 | -1.94(-3.97%) |
May 01, 2017 | 48.83 | 49.07 | 47.63 | 48.89 | 605,143 | +0.01(+0.02%) |
Apr 28, 2017 | 49.60 | 50.15 | 48.62 | 48.88 | 780,236 | -0.92(-1.85%) |
Apr 27, 2017 | 50.50 | 50.55 | 49.45 | 49.80 | 955,514 | -0.52(-1.03%) |
Apr 26, 2017 | 49.81 | 51.19 | 46.04 | 50.32 | 4,439,152 | -3.52(-6.54%) |
Apr 25, 2017 | 54.67 | 55.18 | 53.77 | 53.84 | 1,138,691 | -0.17(-0.31%) |
Apr 24, 2017 | 52.75 | 54.17 | 52.47 | 54.01 | 737,991 | +2.27(+4.39%) |
Apr 21, 2017 | 51.81 | 52.10 | 51.12 | 51.74 | 352,898 | -0.07(-0.14%) |
Apr 20, 2017 | 51.01 | 51.93 | 50.36 | 51.81 | 435,905 | +1.10(+2.17%) |
Apr 19, 2017 | 51.74 | 52.75 | 50.68 | 50.71 | 681,172 | -0.67(-1.30%) |
Apr 18, 2017 | 50.89 | 51.79 | 50.78 | 51.38 | 347,668 | +0.37(+0.73%) |
Apr 17, 2017 | 50.93 | 51.31 | 50.45 | 51.01 | 377,137 | +0.25(+0.49%) |
Apr 13, 2017 | 50.78 | 51.49 | 50.38 | 50.76 | 504,547 | -0.10(-0.20%) |
Apr 12, 2017 | 50.85 | 51.00 | 50.17 | 50.86 | 518,103 | +0.06(+0.12%) |
Apr 11, 2017 | 50.85 | 51.34 | 49.96 | 50.80 | 492,672 | -0.31(-0.61%) |
Apr 10, 2017 | 51.79 | 51.95 | 50.68 | 51.11 | 329,768 | -0.27(-0.53%) |
Apr 07, 2017 | 50.67 | 52.22 | 50.63 | 51.38 | 719,604 | +0.48(+0.94%) |
Apr 06, 2017 | 49.95 | 51.18 | 49.58 | 50.90 | 511,365 | +1.01(+2.02%) |
Apr 05, 2017 | 49.86 | 50.37 | 49.44 | 49.89 | 809,462 | +0.17(+0.34%) |
Apr 04, 2017 | 49.49 | 50.21 | 49.12 | 49.72 | 838,554 | +0.17(+0.34%) |
Apr 03, 2017 | 49.00 | 50.84 | 48.37 | 49.55 | 1,187,609 | +1.25(+2.59%) |
Mar 31, 2017 | 47.02 | 48.63 | 46.89 | 48.30 | 524,624 | +1.36(+2.90%) |
Mar 30, 2017 | 46.29 | 47.10 | 46.29 | 46.94 | 176,323 | +0.52(+1.12%) |
Mar 29, 2017 | 46.07 | 46.63 | 45.85 | 46.42 | 196,956 | +0.23(+0.50%) |
Mar 28, 2017 | 45.22 | 46.42 | 44.75 | 46.19 | 287,578 | +0.97(+2.15%) |
Mar 27, 2017 | 44.20 | 45.54 | 43.50 | 45.22 | 245,161 | +0.25(+0.56%) |
Mar 24, 2017 | 44.78 | 45.35 | 44.54 | 44.97 | 182,421 | +0.26(+0.58%) |
Mar 23, 2017 | 44.95 | 45.31 | 44.30 | 44.71 | 247,497 | -0.24(-0.53%) |
Mar 22, 2017 | 43.95 | 45.21 | 43.18 | 44.95 | 404,234 | +0.38(+0.85%) |
Mar 21, 2017 | 47.35 | 47.35 | 44.44 | 44.57 | 411,433 | -2.50(-5.31%) |
Mar 20, 2017 | 47.05 | 47.66 | 46.76 | 47.07 | 220,523 | +0.09(+0.19%) |
Mar 17, 2017 | 46.40 | 47.05 | 46.01 | 46.98 | 355,423 | +0.49(+1.05%) |
Mar 16, 2017 | 46.29 | 47.08 | 46.03 | 46.49 | 315,728 | +0.39(+0.85%) |
Mar 15, 2017 | 45.50 | 46.24 | 45.22 | 46.10 | 332,301 | +0.49(+1.07%) |
Mar 14, 2017 | 46.05 | 46.05 | 45.41 | 45.61 | 365,333 | -0.94(-2.02%) |
Mar 13, 2017 | 46.31 | 46.64 | 45.89 | 46.55 | 273,522 | +0.31(+0.67%) |
Mar 10, 2017 | 46.30 | 46.82 | 45.94 | 46.24 | 262,245 | +0.24(+0.52%) |
Mar 09, 2017 | 46.03 | 46.44 | 45.65 | 46.00 | 178,383 | -0.07(-0.15%) |
Mar 08, 2017 | 45.91 | 46.50 | 45.80 | 46.07 | 224,058 | +0.53(+1.16%) |
Mar 07, 2017 | 45.09 | 45.70 | 45.00 | 45.54 | 277,320 | +0.32(+0.71%) |
Mar 06, 2017 | 45.26 | 45.53 | 44.35 | 45.22 | 267,672 | -0.63(-1.37%) |
Mar 03, 2017 | 45.86 | 46.88 | 45.26 | 45.85 | 175,862 | -0.07(-0.15%) |
Mar 02, 2017 | 46.92 | 46.92 | 45.39 | 45.92 | 292,753 | -0.77(-1.65%) |
Mar 01, 2017 | 46.80 | 47.11 | 46.15 | 46.69 | 379,384 | +0.60(+1.30%) |
Feb 28, 2017 | 47.47 | 47.73 | 46.05 | 46.09 | 370,848 | -1.37(-2.89%) |
Feb 27, 2017 | 47.50 | 47.73 | 46.90 | 47.46 | 576,282 | -0.01(-0.02%) |
Feb 24, 2017 | 47.34 | 47.78 | 46.45 | 47.47 | 552,900 | -0.57(-1.19%) |
Feb 23, 2017 | 49.09 | 49.09 | 46.77 | 48.04 | 436,202 | -0.97(-1.98%) |
Feb 22, 2017 | 49.75 | 49.75 | 48.59 | 49.01 | 601,870 | -1.00(-2.00%) |
Feb 21, 2017 | 48.82 | 50.10 | 48.50 | 50.01 | 649,459 | +1.22(+2.50%) |
Feb 17, 2017 | 48.79 | 48.79 | 48.79 | 0 | +1.55(+3.28%) | |
Feb 16, 2017 | 47.10 | 47.38 | 46.69 | 47.24 | 393,025 | +0.28(+0.60%) |
Feb 15, 2017 | 45.94 | 47.07 | 45.94 | 46.96 | 464,957 | +1.05(+2.29%) |
Feb 14, 2017 | 45.47 | 46.29 | 45.18 | 45.91 | 493,970 | +0.25(+0.55%) |
Feb 13, 2017 | 46.53 | 46.70 | 45.64 | 45.66 | 291,936 | -0.48(-1.04%) |
Feb 10, 2017 | 45.55 | 46.20 | 44.81 | 46.14 | 792,612 | +0.70(+1.54%) |
Feb 09, 2017 | 45.68 | 46.00 | 45.10 | 45.44 | 559,511 | -0.29(-0.63%) |
Feb 08, 2017 | 47.56 | 47.56 | 45.43 | 45.73 | 709,849 | -1.61(-3.40%) |
Feb 07, 2017 | 47.60 | 48.10 | 47.20 | 47.34 | 434,094 | -0.26(-0.55%) |
Feb 06, 2017 | 47.57 | 47.80 | 47.19 | 47.60 | 464,024 | -0.11(-0.23%) |
Feb 03, 2017 | 48.26 | 48.45 | 46.94 | 47.71 | 1,069,154 | -0.28(-0.58%) |
Feb 02, 2017 | 45.59 | 48.21 | 45.29 | 47.99 | 931,089 | +1.98(+4.30%) |
Feb 01, 2017 | 50.00 | 50.00 | 45.18 | 46.01 | 1,668,906 | -1.54(-3.24%) |
Jan 31, 2017 | 48.60 | 48.61 | 45.73 | 47.55 | 1,022,965 | -1.08(-2.22%) |
Jan 30, 2017 | 48.52 | 49.15 | 47.34 | 48.63 | 564,634 | -0.07(-0.14%) |
Jan 27, 2017 | 47.98 | 49.16 | 47.92 | 48.70 | 625,838 | +1.17(+2.46%) |
Jan 26, 2017 | 48.09 | 48.30 | 47.01 | 47.53 | 533,400 | -0.44(-0.92%) |
Jan 25, 2017 | 49.39 | 49.78 | 47.66 | 47.97 | 472,813 | -0.83(-1.70%) |
Jan 24, 2017 | 47.42 | 49.38 | 47.02 | 48.80 | 706,459 | +1.61(+3.41%) |
Jan 23, 2017 | 46.83 | 47.59 | 46.67 | 47.19 | 361,520 | +0.29(+0.62%) |
Jan 20, 2017 | 47.62 | 48.07 | 46.87 | 46.90 | 350,610 | -0.78(-1.64%) |
Jan 19, 2017 | 47.36 | 47.91 | 47.28 | 47.68 | 292,219 | -0.36(-0.75%) |
Jan 18, 2017 | 47.42 | 48.17 | 46.82 | 48.04 | 558,857 | +1.08(+2.30%) |
Jan 17, 2017 | 46.83 | 47.67 | 46.45 | 46.96 | 346,069 | -0.49(-1.03%) |
Jan 13, 2017 | 47.45 | 47.45 | 47.45 | 0 | +0.97(+2.09%) | |
Jan 12, 2017 | 46.55 | 46.84 | 45.25 | 46.48 | 419,498 | +0.33(+0.72%) |
Jan 11, 2017 | 46.31 | 46.73 | 45.90 | 46.15 | 414,767 | -0.02(-0.04%) |
Jan 10, 2017 | 46.17 | 46.44 | 45.78 | 46.17 | 543,948 | -0.02(-0.04%) |
Jan 09, 2017 | 45.12 | 46.80 | 45.12 | 46.19 | 403,195 | +0.96(+2.12%) |
Jan 06, 2017 | 45.66 | 46.04 | 45.19 | 45.23 | 327,139 | -0.74(-1.61%) |
Jan 05, 2017 | 46.90 | 47.66 | 45.42 | 45.97 | 418,942 | -0.91(-1.94%) |
Jan 04, 2017 | 47.24 | 47.36 | 46.33 | 46.88 | 365,596 | -0.05(-0.11%) |
Jan 03, 2017 | 46.54 | 48.13 | 46.34 | 46.93 | 556,342 | +0.65(+1.40%) |
Dec 30, 2016 | 46.28 | 46.28 | 46.28 | 0 | -0.89(-1.89%) | |
Dec 29, 2016 | 47.15 | 47.66 | 46.23 | 47.17 | 392,931 | -0.05(-0.11%) |
Dec 28, 2016 | 47.65 | 48.09 | 46.76 | 47.22 | 272,413 | -0.74(-1.54%) |
Dec 27, 2016 | 46.80 | 48.37 | 46.25 | 47.96 | 315,074 | +1.29(+2.76%) |
Dec 23, 2016 | 46.67 | 46.67 | 46.67 | 0 | +0.40(+0.86%) | |
Dec 22, 2016 | 48.89 | 49.10 | 45.55 | 46.27 | 794,756 | -2.63(-5.38%) |
Dec 21, 2016 | 49.22 | 49.53 | 48.69 | 48.90 | 312,567 | -0.32(-0.65%) |
Dec 20, 2016 | 48.68 | 49.67 | 48.50 | 49.22 | 395,888 | +0.56(+1.15%) |
Dec 19, 2016 | 48.68 | 49.15 | 47.62 | 48.66 | 534,269 | -0.20(-0.41%) |
Dec 16, 2016 | 49.89 | 50.62 | 48.80 | 48.86 | 583,465 | -0.78(-1.57%) |
Dec 15, 2016 | 48.10 | 49.93 | 47.23 | 49.64 | 571,856 | +1.90(+3.98%) |
Dec 14, 2016 | 49.00 | 49.68 | 47.25 | 47.74 | 638,379 | -1.25(-2.55%) |
Dec 13, 2016 | 49.13 | 49.79 | 48.50 | 48.99 | 562,842 | +0.06(+0.12%) |
Dec 12, 2016 | 50.07 | 50.44 | 48.73 | 48.93 | 586,036 | -1.44(-2.86%) |
Dec 09, 2016 | 53.26 | 53.50 | 49.54 | 50.37 | 690,536 | -2.85(-5.36%) |
Dec 08, 2016 | 52.96 | 53.42 | 51.69 | 53.22 | 829,004 | +0.36(+0.68%) |
Dec 07, 2016 | 49.91 | 53.80 | 49.59 | 52.86 | 1,046,332 | +2.96(+5.93%) |
Dec 06, 2016 | 48.88 | 50.70 | 48.71 | 49.90 | 452,163 | +0.98(+2.00%) |
Dec 05, 2016 | 47.81 | 49.66 | 47.17 | 48.92 | 576,348 | +1.79(+3.80%) |
Dec 02, 2016 | 46.01 | 47.57 | 45.78 | 47.13 | 550,913 | +1.08(+2.35%) |
Dec 01, 2016 | 49.94 | 50.87 | 45.17 | 46.05 | 1,369,588 | -3.77(-7.57%) |
Nov 30, 2016 | 49.36 | 50.69 | 48.98 | 49.82 | 893,873 | +0.32(+0.65%) |
Nov 29, 2016 | 48.84 | 50.00 | 48.65 | 49.50 | 1,051,672 | +0.50(+1.02%) |
Nov 28, 2016 | 48.43 | 49.07 | 47.80 | 49.00 | 621,073 | +0.64(+1.32%) |
Nov 25, 2016 | 47.87 | 48.42 | 47.31 | 48.36 | 176,707 | +0.49(+1.02%) |
Nov 23, 2016 | 47.87 | 47.87 | 47.87 | 0 | +2.45(+5.39%) | |
Nov 22, 2016 | 45.01 | 45.46 | 44.41 | 45.42 | 716,061 | +0.41(+0.91%) |
Nov 21, 2016 | 46.05 | 46.38 | 44.04 | 45.01 | 1,638,269 | -1.94(-4.13%) |
Nov 18, 2016 | 46.52 | 47.25 | 46.07 | 46.95 | 474,041 | +0.37(+0.79%) |
Nov 17, 2016 | 44.14 | 46.66 | 44.14 | 46.58 | 826,202 | +2.37(+5.36%) |
Nov 16, 2016 | 41.08 | 45.01 | 40.51 | 44.21 | 1,175,364 | +2.70(+6.50%) |
Nov 15, 2016 | 40.69 | 42.23 | 40.22 | 41.51 | 462,541 | +0.71(+1.74%) |
Nov 14, 2016 | 41.07 | 41.82 | 40.52 | 40.80 | 442,481 | +0.02(+0.05%) |
Nov 11, 2016 | 39.10 | 40.93 | 38.83 | 40.78 | 326,130 | +1.58(+4.03%) |
Nov 10, 2016 | 40.85 | 41.77 | 38.90 | 39.20 | 504,803 | -1.05(-2.61%) |
Nov 09, 2016 | 37.56 | 40.28 | 37.00 | 40.25 | 354,092 | +2.15(+5.64%) |
Nov 08, 2016 | 38.40 | 38.69 | 37.80 | 38.10 | 199,625 | -0.17(-0.44%) |
Nov 07, 2016 | 38.45 | 38.90 | 37.86 | 38.27 | 246,266 | +0.62(+1.65%) |
Nov 04, 2016 | 36.33 | 38.32 | 36.30 | 37.65 | 521,799 | +1.07(+2.93%) |
Nov 03, 2016 | 35.89 | 36.63 | 35.33 | 36.58 | 393,551 | +0.84(+2.35%) |
Nov 02, 2016 | 36.06 | 36.38 | 35.46 | 35.74 | 235,632 | -0.23(-0.64%) |
Nov 01, 2016 | 36.94 | 37.58 | 35.51 | 35.97 | 295,398 | -0.79(-2.15%) |
Oct 31, 2016 | 36.71 | 36.85 | 36.29 | 36.76 | 291,632 | +0.26(+0.71%) |
Oct 28, 2016 | 36.68 | 37.30 | 36.01 | 36.50 | 473,276 | -0.02(-0.05%) |
Oct 27, 2016 | 38.50 | 38.73 | 36.26 | 36.52 | 623,354 | -2.00(-5.19%) |
Oct 26, 2016 | 38.48 | 39.11 | 38.36 | 38.52 | 235,113 | -0.24(-0.62%) |
Oct 25, 2016 | 38.80 | 39.19 | 38.70 | 38.76 | 258,220 | -0.06(-0.15%) |
Oct 24, 2016 | 38.44 | 38.96 | 38.21 | 38.82 | 194,519 | +0.61(+1.60%) |
Oct 21, 2016 | 37.98 | 38.48 | 37.83 | 38.21 | 246,448 | +0.00(+0.00%) |
Oct 20, 2016 | 38.33 | 38.67 | 38.00 | 38.21 | 294,550 | -0.17(-0.44%) |
Oct 19, 2016 | 38.52 | 38.81 | 37.55 | 38.38 | 364,134 | -0.38(-0.98%) |
Oct 18, 2016 | 38.94 | 39.42 | 38.53 | 38.76 | 293,528 | +0.20(+0.52%) |
Oct 17, 2016 | 38.74 | 39.16 | 38.51 | 38.56 | 246,249 | -0.31(-0.80%) |
Oct 14, 2016 | 39.65 | 39.98 | 38.77 | 38.87 | 552,945 | -0.48(-1.22%) |
Oct 13, 2016 | 39.75 | 39.99 | 38.94 | 39.35 | 335,005 | -0.69(-1.72%) |
Oct 12, 2016 | 40.90 | 40.90 | 39.70 | 40.04 | 475,350 | -1.03(-2.51%) |
Oct 11, 2016 | 42.17 | 42.64 | 40.78 | 41.07 | 233,993 | -1.39(-3.27%) |
Oct 10, 2016 | 43.35 | 43.77 | 42.34 | 42.46 | 211,470 | -0.46(-1.07%) |
Oct 07, 2016 | 43.50 | 43.78 | 42.69 | 42.92 | 373,187 | -0.61(-1.40%) |
Oct 06, 2016 | 42.45 | 43.90 | 41.67 | 43.53 | 397,200 | +1.19(+2.81%) |
Oct 05, 2016 | 42.79 | 42.79 | 42.13 | 42.34 | 529,738 | -0.08(-0.19%) |
Oct 04, 2016 | 42.19 | 42.81 | 41.82 | 42.42 | 541,520 | +0.18(+0.43%) |
Oct 03, 2016 | 42.26 | 42.86 | 41.55 | 42.24 | 458,757 | -0.10(-0.24%) |
Sep 30, 2016 | 41.49 | 42.62 | 41.12 | 42.34 | 463,440 | +1.24(+3.02%) |
Sep 29, 2016 | 40.36 | 41.58 | 40.25 | 41.10 | 724,992 | +0.51(+1.26%) |
Sep 28, 2016 | 40.68 | 41.39 | 40.32 | 40.59 | 224,526 | -0.06(-0.15%) |
Sep 27, 2016 | 40.08 | 40.77 | 39.73 | 40.65 | 285,501 | +0.53(+1.32%) |
Sep 26, 2016 | 39.86 | 40.50 | 39.06 | 40.12 | 282,125 | -0.16(-0.40%) |
Sep 23, 2016 | 41.02 | 41.32 | 40.27 | 40.28 | 295,534 | -0.74(-1.80%) |
Sep 22, 2016 | 40.58 | 41.09 | 40.30 | 41.02 | 567,019 | +0.86(+2.14%) |
Sep 21, 2016 | 40.91 | 41.63 | 39.16 | 40.16 | 482,946 | -0.53(-1.30%) |
Sep 20, 2016 | 41.16 | 41.47 | 40.48 | 40.69 | 626,199 | -1.77(-4.17%) |
Sep 19, 2016 | 42.28 | 42.78 | 41.75 | 42.46 | 298,631 | +0.64(+1.53%) |
Sep 16, 2016 | 42.34 | 42.34 | 41.40 | 41.82 | 537,046 | -0.61(-1.44%) |
Sep 15, 2016 | 40.78 | 42.96 | 40.74 | 42.43 | 300,805 | +1.51(+3.69%) |
Sep 14, 2016 | 40.13 | 41.05 | 39.96 | 40.92 | 295,800 | +0.60(+1.49%) |
Sep 13, 2016 | 41.06 | 41.38 | 39.81 | 40.32 | 587,574 | -1.06(-2.56%) |
Sep 12, 2016 | 41.57 | 41.91 | 40.93 | 41.38 | 552,538 | -0.63(-1.50%) |
Sep 09, 2016 | 42.63 | 42.77 | 41.86 | 42.01 | 691,469 | -0.96(-2.23%) |
Sep 08, 2016 | 43.65 | 43.93 | 42.78 | 42.97 | 412,378 | -0.58(-1.33%) |
Sep 07, 2016 | 43.82 | 44.10 | 42.78 | 43.55 | 366,405 | -0.19(-0.43%) |
Sep 06, 2016 | 43.80 | 44.10 | 41.92 | 43.74 | 551,129 | +0.20(+0.46%) |
Sep 02, 2016 | 43.02 | 43.54 | 43.54 | 43.54 | 514,500 | +0.78(+1.82%) |
Sep 01, 2016 | 41.12 | 42.81 | 39.90 | 42.76 | 448,451 | +1.56(+3.79%) |
Aug 31, 2016 | 41.73 | 41.90 | 40.73 | 41.20 | 370,956 | -0.49(-1.18%) |
Aug 30, 2016 | 41.97 | 42.32 | 41.46 | 41.69 | 277,232 | -0.14(-0.33%) |
Aug 29, 2016 | 41.25 | 42.12 | 41.02 | 41.83 | 259,535 | +0.86(+2.10%) |
Aug 26, 2016 | 41.51 | 41.77 | 40.69 | 40.97 | 374,084 | -0.45(-1.09%) |
Aug 25, 2016 | 42.09 | 42.14 | 40.70 | 41.42 | 571,536 | -0.75(-1.78%) |
Aug 24, 2016 | 42.38 | 42.99 | 42.14 | 42.17 | 427,977 | -0.18(-0.43%) |
Aug 23, 2016 | 41.63 | 43.45 | 41.63 | 42.35 | 823,535 | +1.05(+2.54%) |
Aug 22, 2016 | 39.66 | 41.31 | 39.57 | 41.30 | 545,804 | +1.57(+3.95%) |
Aug 19, 2016 | 39.42 | 39.93 | 39.42 | 39.73 | 248,369 | +0.32(+0.81%) |
Aug 18, 2016 | 39.11 | 39.70 | 39.01 | 39.41 | 245,067 | +0.28(+0.72%) |
Aug 17, 2016 | 38.92 | 39.39 | 38.00 | 39.13 | 263,314 | +0.09(+0.23%) |
Aug 16, 2016 | 39.92 | 39.99 | 39.01 | 39.04 | 229,475 | -1.03(-2.57%) |
Aug 15, 2016 | 39.45 | 40.30 | 39.34 | 40.07 | 330,347 | +0.57(+1.44%) |
Aug 12, 2016 | 39.22 | 39.51 | 38.92 | 39.50 | 304,716 | +0.57(+1.46%) |
Aug 11, 2016 | 39.37 | 39.64 | 38.89 | 38.93 | 264,520 | -0.32(-0.82%) |
Aug 10, 2016 | 40.30 | 40.30 | 38.85 | 39.25 | 264,084 | -1.05(-2.61%) |
Aug 09, 2016 | 39.67 | 40.32 | 35.51 | 40.30 | 375,932 | +0.50(+1.26%) |
Aug 08, 2016 | 39.72 | 40.24 | 39.55 | 39.80 | 215,889 | +0.12(+0.30%) |
Aug 05, 2016 | 38.95 | 39.68 | 38.72 | 39.68 | 209,028 | +1.10(+2.85%) |
Aug 04, 2016 | 38.46 | 38.97 | 38.36 | 38.58 | 218,499 | +0.23(+0.60%) |
Aug 03, 2016 | 37.81 | 38.39 | 37.54 | 38.35 | 193,727 | +0.38(+1.00%) |
Aug 02, 2016 | 39.91 | 39.91 | 37.93 | 37.97 | 445,838 | -1.93(-4.84%) |
Aug 01, 2016 | 39.72 | 40.12 | 39.29 | 39.90 | 330,874 | +0.39(+0.99%) |
Jul 29, 2016 | 39.29 | 39.65 | 38.80 | 39.51 | 465,309 | +0.22(+0.56%) |
Jul 28, 2016 | 39.13 | 40.16 | 38.82 | 39.29 | 476,005 | -0.26(-0.66%) |
Jul 27, 2016 | 37.10 | 39.60 | 37.01 | 39.55 | 1,377,469 | +1.79(+4.74%) |
Jul 26, 2016 | 37.03 | 38.18 | 37.03 | 37.76 | 827,881 | +0.51(+1.37%) |
Jul 25, 2016 | 36.45 | 37.27 | 36.45 | 37.25 | 385,904 | +0.85(+2.35%) |
Jul 22, 2016 | 35.92 | 36.54 | 35.73 | 36.40 | 218,095 | +0.20(+0.54%) |
Jul 21, 2016 | 36.51 | 36.99 | 35.82 | 36.20 | 325,244 | -0.46(-1.25%) |
Jul 20, 2016 | 36.18 | 36.97 | 35.85 | 36.66 | 401,205 | +0.85(+2.37%) |
Jul 19, 2016 | 35.67 | 36.04 | 35.40 | 35.81 | 189,593 | +0.12(+0.34%) |
Jul 18, 2016 | 35.87 | 35.98 | 35.50 | 35.69 | 254,042 | +0.12(+0.34%) |
Jul 15, 2016 | 35.24 | 35.66 | 34.90 | 35.57 | 426,263 | +0.32(+0.91%) |
Jul 14, 2016 | 35.46 | 35.46 | 34.89 | 35.25 | 289,242 | +0.30(+0.86%) |
Jul 13, 2016 | 34.92 | 35.47 | 34.48 | 34.95 | 440,856 | +0.14(+0.40%) |
Jul 12, 2016 | 34.95 | 35.86 | 34.68 | 34.81 | 480,002 | +0.27(+0.78%) |
Jul 11, 2016 | 34.60 | 34.94 | 33.99 | 34.54 | 470,164 | +0.39(+1.14%) |
Jul 08, 2016 | 32.66 | 34.18 | 32.25 | 34.15 | 718,503 | +1.90(+5.89%) |
Jul 07, 2016 | 31.90 | 32.50 | 31.88 | 32.25 | 272,242 | +0.97(+3.10%) |
Jul 05, 2016 | 32.15 | 32.15 | 31.07 | 31.28 | 329,420 | -1.21(-3.72%) |