Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 77.30 | 74.30 | 74.55 | 246,597 | -1.35(-1.78%) | |
Jul 28, 2017 | 76.35 | 77.75 | 71.75 | 75.90 | 289,786 | -2.90(-3.68%) |
Jul 27, 2017 | 79.30 | 79.30 | 78.00 | 78.80 | 186,959 | -0.35(-0.44%) |
Jul 26, 2017 | 81.60 | 81.60 | 78.95 | 79.15 | 129,321 | -2.10(-2.58%) |
Jul 25, 2017 | 80.65 | 81.50 | 80.30 | 81.25 | 252,180 | +1.00(+1.25%) |
Jul 24, 2017 | 79.70 | 80.35 | 79.38 | 80.25 | 108,006 | +0.40(+0.50%) |
Jul 21, 2017 | 80.40 | 80.75 | 79.15 | 79.85 | 102,261 | -0.20(-0.25%) |
Jul 20, 2017 | 79.10 | 80.15 | 78.90 | 80.05 | 99,387 | +0.90(+1.14%) |
Jul 19, 2017 | 78.80 | 79.20 | 78.45 | 79.15 | 49,149 | +0.80(+1.02%) |
Jul 18, 2017 | 79.15 | 79.90 | 77.90 | 78.35 | 177,698 | -0.95(-1.20%) |
Jul 17, 2017 | 80.55 | 80.55 | 79.03 | 79.30 | 140,289 | -0.80(-1.00%) |
Jul 14, 2017 | 80.00 | 80.28 | 78.45 | 80.10 | 246,830 | +2.45(+3.16%) |
Jul 13, 2017 | 73.55 | 77.90 | 73.55 | 77.65 | 271,622 | +4.40(+6.01%) |
Jul 12, 2017 | 73.75 | 74.05 | 73.15 | 73.25 | 55,228 | +0.10(+0.14%) |
Jul 11, 2017 | 72.65 | 73.95 | 72.30 | 73.15 | 117,570 | +0.45(+0.62%) |
Jul 10, 2017 | 73.05 | 73.10 | 72.25 | 72.70 | 129,237 | -0.55(-0.75%) |
Jul 07, 2017 | 72.20 | 73.35 | 72.15 | 73.25 | 66,383 | +1.15(+1.60%) |
Jul 06, 2017 | 73.10 | 73.30 | 71.50 | 72.10 | 95,202 | -1.50(-2.04%) |
Jul 05, 2017 | 73.35 | 73.65 | 72.05 | 73.60 | 82,122 | +0.35(+0.48%) |
Jul 03, 2017 | 73.00 | 73.80 | 72.85 | 73.25 | 74,941 | +0.35(+0.48%) |
Jun 30, 2017 | 73.05 | 73.45 | 72.75 | 72.90 | 67,692 | +0.05(+0.07%) |
Jun 29, 2017 | 73.50 | 73.55 | 71.75 | 72.85 | 61,695 | -0.40(-0.55%) |
Jun 28, 2017 | 73.25 | 73.55 | 70.70 | 73.25 | 109,777 | +0.35(+0.48%) |
Jun 27, 2017 | 72.70 | 73.53 | 72.17 | 72.90 | 158,216 | +0.30(+0.41%) |
Jun 26, 2017 | 72.80 | 73.10 | 71.95 | 72.60 | 166,292 | -0.05(-0.07%) |
Jun 23, 2017 | 74.00 | 74.10 | 72.20 | 72.65 | 222,771 | -1.25(-1.69%) |
Jun 22, 2017 | 71.95 | 74.25 | 71.95 | 73.90 | 64,588 | +1.90(+2.64%) |
Jun 21, 2017 | 72.55 | 74.15 | 71.70 | 72.00 | 105,242 | -0.50(-0.69%) |
Jun 20, 2017 | 72.10 | 72.60 | 71.88 | 72.50 | 73,884 | +0.10(+0.14%) |
Jun 19, 2017 | 72.70 | 74.60 | 72.10 | 72.40 | 121,843 | +0.10(+0.14%) |
Jun 16, 2017 | 71.40 | 72.45 | 70.70 | 72.30 | 171,451 | +0.25(+0.35%) |
Jun 15, 2017 | 72.45 | 72.70 | 71.80 | 72.05 | 90,666 | -1.10(-1.50%) |
Jun 14, 2017 | 73.15 | 73.35 | 72.70 | 73.15 | 80,864 | +0.10(+0.14%) |
Jun 13, 2017 | 73.40 | 73.45 | 72.75 | 73.05 | 66,721 | -0.10(-0.14%) |
Jun 12, 2017 | 72.05 | 73.45 | 71.50 | 73.15 | 157,874 | +1.00(+1.39%) |
Jun 09, 2017 | 70.70 | 72.70 | 70.65 | 72.15 | 108,918 | +1.75(+2.49%) |
Jun 08, 2017 | 69.20 | 70.85 | 69.20 | 70.40 | 97,458 | +1.25(+1.81%) |
Jun 07, 2017 | 69.30 | 70.15 | 69.05 | 69.15 | 96,869 | -0.05(-0.07%) |
Jun 06, 2017 | 69.35 | 69.70 | 68.50 | 69.20 | 84,981 | -0.50(-0.72%) |
Jun 05, 2017 | 70.05 | 70.95 | 69.55 | 69.70 | 51,529 | -0.50(-0.71%) |
Jun 02, 2017 | 69.90 | 70.90 | 69.90 | 70.20 | 91,767 | +0.45(+0.65%) |
Jun 01, 2017 | 68.95 | 70.03 | 68.85 | 69.75 | 168,525 | +1.00(+1.45%) |
May 31, 2017 | 68.70 | 69.85 | 67.50 | 68.75 | 88,791 | +0.05(+0.07%) |
May 30, 2017 | 69.70 | 69.80 | 68.25 | 68.70 | 442,289 | -1.15(-1.65%) |
May 26, 2017 | 69.30 | 70.10 | 68.40 | 69.85 | 78,167 | +0.45(+0.65%) |
May 25, 2017 | 70.40 | 70.70 | 68.90 | 69.40 | 109,476 | -0.80(-1.14%) |
May 24, 2017 | 69.65 | 70.45 | 69.60 | 70.20 | 89,262 | +0.40(+0.57%) |
May 23, 2017 | 70.00 | 70.05 | 69.00 | 69.80 | 61,804 | -0.05(-0.07%) |
May 22, 2017 | 68.10 | 70.10 | 67.97 | 69.85 | 146,244 | +1.80(+2.65%) |
May 19, 2017 | 68.35 | 69.55 | 67.95 | 68.05 | 162,937 | +0.00(+0.00%) |
May 18, 2017 | 68.40 | 69.15 | 68.00 | 68.05 | 240,182 | -0.65(-0.95%) |
May 17, 2017 | 70.15 | 70.35 | 67.42 | 68.70 | 187,894 | -2.25(-3.17%) |
May 16, 2017 | 71.65 | 71.78 | 70.55 | 70.95 | 127,652 | -0.55(-0.77%) |
May 15, 2017 | 70.55 | 71.55 | 68.75 | 71.50 | 103,407 | +1.05(+1.49%) |
May 12, 2017 | 70.55 | 71.00 | 70.10 | 70.45 | 76,847 | -0.40(-0.56%) |
May 11, 2017 | 71.05 | 71.25 | 70.50 | 70.85 | 83,240 | -0.50(-0.70%) |
May 10, 2017 | 71.55 | 72.05 | 71.05 | 71.35 | 73,872 | -0.25(-0.35%) |
May 09, 2017 | 71.40 | 72.55 | 71.30 | 71.60 | 115,782 | +0.30(+0.42%) |
May 08, 2017 | 70.85 | 72.25 | 69.65 | 71.30 | 119,864 | +0.25(+0.35%) |
May 05, 2017 | 70.40 | 71.30 | 70.30 | 71.05 | 165,484 | +0.75(+1.07%) |
May 04, 2017 | 68.40 | 70.40 | 68.20 | 70.30 | 176,598 | +2.00(+2.93%) |
May 03, 2017 | 69.35 | 70.10 | 68.25 | 68.30 | 231,263 | -1.15(-1.66%) |
May 02, 2017 | 68.35 | 69.55 | 67.92 | 69.45 | 293,649 | +1.20(+1.76%) |
May 01, 2017 | 68.90 | 69.45 | 67.80 | 68.25 | 346,125 | -0.55(-0.80%) |
Apr 28, 2017 | 70.25 | 70.50 | 68.60 | 68.80 | 212,242 | -1.60(-2.27%) |
Apr 27, 2017 | 71.50 | 72.05 | 70.05 | 70.40 | 308,579 | -1.00(-1.40%) |
Apr 26, 2017 | 71.75 | 72.50 | 67.20 | 71.40 | 276,113 | -0.30(-0.42%) |
Apr 25, 2017 | 72.00 | 73.25 | 71.65 | 71.70 | 138,315 | +0.25(+0.35%) |
Apr 24, 2017 | 71.70 | 71.70 | 70.85 | 71.45 | 160,477 | +0.75(+1.06%) |
Apr 21, 2017 | 69.05 | 70.80 | 68.60 | 70.70 | 136,805 | +1.65(+2.39%) |
Apr 20, 2017 | 68.65 | 69.35 | 68.00 | 69.05 | 117,609 | +0.65(+0.95%) |
Apr 19, 2017 | 68.60 | 69.50 | 68.20 | 68.40 | 91,945 | +0.10(+0.15%) |
Apr 18, 2017 | 68.30 | 68.40 | 67.35 | 68.30 | 72,883 | -0.50(-0.73%) |
Apr 17, 2017 | 68.25 | 69.00 | 68.00 | 68.80 | 77,231 | +0.85(+1.25%) |
Apr 13, 2017 | 67.90 | 68.20 | 67.65 | 67.95 | 134,011 | -0.05(-0.07%) |
Apr 12, 2017 | 68.05 | 68.45 | 67.60 | 68.00 | 105,579 | +0.00(+0.00%) |
Apr 11, 2017 | 67.85 | 68.35 | 67.35 | 68.00 | 79,117 | +0.10(+0.15%) |
Apr 10, 2017 | 66.65 | 67.95 | 66.40 | 67.90 | 147,883 | +1.40(+2.11%) |
Apr 07, 2017 | 67.05 | 67.05 | 66.00 | 66.50 | 148,840 | -0.60(-0.89%) |
Apr 06, 2017 | 66.70 | 67.45 | 66.20 | 67.10 | 126,205 | +0.35(+0.52%) |
Apr 05, 2017 | 68.00 | 68.95 | 66.70 | 66.75 | 103,492 | -0.95(-1.40%) |
Apr 04, 2017 | 68.55 | 69.45 | 67.60 | 67.70 | 125,458 | -0.95(-1.38%) |
Apr 03, 2017 | 69.10 | 69.45 | 68.40 | 68.65 | 162,266 | -0.40(-0.58%) |
Mar 31, 2017 | 69.10 | 69.75 | 68.22 | 69.05 | 232,886 | -0.15(-0.22%) |
Mar 30, 2017 | 66.75 | 69.60 | 66.50 | 69.20 | 145,148 | +2.60(+3.90%) |
Mar 29, 2017 | 66.85 | 66.85 | 66.25 | 66.60 | 111,187 | -0.35(-0.52%) |
Mar 28, 2017 | 66.25 | 67.10 | 65.30 | 66.95 | 128,124 | +0.50(+0.75%) |
Mar 27, 2017 | 65.50 | 66.90 | 65.35 | 66.45 | 103,266 | +0.80(+1.22%) |
Mar 24, 2017 | 64.75 | 67.24 | 64.75 | 65.65 | 110,562 | +1.03(+1.59%) |
Mar 23, 2017 | 64.55 | 65.55 | 64.45 | 64.62 | 146,580 | -0.03(-0.04%) |
Mar 22, 2017 | 64.80 | 64.90 | 64.05 | 64.65 | 119,539 | -0.10(-0.15%) |
Mar 21, 2017 | 67.00 | 67.50 | 64.65 | 64.75 | 148,569 | -1.95(-2.92%) |
Mar 20, 2017 | 67.80 | 67.80 | 66.40 | 66.70 | 115,209 | -1.15(-1.69%) |
Mar 17, 2017 | 66.90 | 68.00 | 66.65 | 67.85 | 294,748 | +0.55(+0.82%) |
Mar 16, 2017 | 68.55 | 68.80 | 66.95 | 67.30 | 83,498 | -1.10(-1.61%) |
Mar 15, 2017 | 66.70 | 68.65 | 65.97 | 68.40 | 165,030 | +2.00(+3.01%) |
Mar 14, 2017 | 67.80 | 67.95 | 65.95 | 66.40 | 128,558 | -1.65(-2.42%) |
Mar 13, 2017 | 67.60 | 68.30 | 67.45 | 68.05 | 75,715 | +0.25(+0.37%) |
Mar 10, 2017 | 68.80 | 69.65 | 67.75 | 67.80 | 113,214 | -0.70(-1.02%) |
Mar 09, 2017 | 68.45 | 69.20 | 68.15 | 68.50 | 132,089 | +0.05(+0.07%) |
Mar 08, 2017 | 68.55 | 69.30 | 68.10 | 68.45 | 178,868 | +0.15(+0.22%) |
Mar 07, 2017 | 67.15 | 68.40 | 67.05 | 68.30 | 193,689 | +1.00(+1.49%) |
Mar 06, 2017 | 68.20 | 68.40 | 67.10 | 67.30 | 151,976 | -1.20(-1.75%) |
Mar 03, 2017 | 68.45 | 68.90 | 67.50 | 68.50 | 134,847 | -0.15(-0.22%) |
Mar 02, 2017 | 69.40 | 69.60 | 68.15 | 68.65 | 199,673 | -0.75(-1.08%) |
Mar 01, 2017 | 70.00 | 70.67 | 68.50 | 69.40 | 239,104 | +0.25(+0.36%) |
Feb 28, 2017 | 70.15 | 71.65 | 69.05 | 69.15 | 352,849 | -1.05(-1.50%) |
Feb 27, 2017 | 74.15 | 74.33 | 68.15 | 70.20 | 407,217 | -4.15(-5.58%) |
Feb 24, 2017 | 81.55 | 84.71 | 72.80 | 74.35 | 373,339 | -5.75(-7.18%) |
Feb 23, 2017 | 79.25 | 81.55 | 78.80 | 80.10 | 268,235 | +0.95(+1.20%) |
Feb 22, 2017 | 79.10 | 79.30 | 77.45 | 79.15 | 149,770 | -0.30(-0.38%) |
Feb 21, 2017 | 78.35 | 79.75 | 78.10 | 79.45 | 86,336 | +1.05(+1.34%) |
Feb 17, 2017 | 78.40 | 78.40 | 78.40 | 0 | -0.05(-0.06%) | |
Feb 16, 2017 | 78.15 | 78.50 | 77.00 | 78.45 | 76,689 | +0.25(+0.32%) |
Feb 15, 2017 | 78.20 | 78.95 | 77.65 | 78.20 | 61,608 | -0.25(-0.32%) |
Feb 14, 2017 | 76.00 | 78.45 | 76.00 | 78.45 | 135,490 | +2.05(+2.68%) |
Feb 13, 2017 | 77.20 | 77.40 | 76.05 | 76.40 | 68,064 | -0.25(-0.33%) |
Feb 10, 2017 | 76.55 | 77.00 | 76.25 | 76.65 | 51,651 | +0.40(+0.52%) |
Feb 09, 2017 | 75.65 | 77.35 | 75.35 | 76.25 | 99,553 | +0.70(+0.93%) |
Feb 08, 2017 | 75.20 | 75.70 | 74.35 | 75.55 | 83,368 | +0.05(+0.07%) |
Feb 07, 2017 | 75.50 | 76.25 | 74.95 | 75.50 | 99,519 | +0.25(+0.33%) |
Feb 06, 2017 | 76.55 | 76.75 | 74.80 | 75.25 | 100,408 | -1.35(-1.76%) |
Feb 03, 2017 | 76.40 | 76.80 | 75.92 | 76.60 | 105,326 | +0.80(+1.06%) |
Feb 02, 2017 | 75.80 | 75.95 | 74.66 | 75.80 | 82,878 | +0.00(+0.00%) |
Feb 01, 2017 | 75.45 | 76.54 | 75.30 | 75.80 | 143,040 | +0.85(+1.13%) |
Jan 31, 2017 | 73.60 | 75.35 | 72.56 | 74.95 | 156,116 | +1.15(+1.56%) |
Jan 30, 2017 | 75.30 | 75.30 | 73.80 | 73.80 | 115,188 | -1.95(-2.57%) |
Jan 27, 2017 | 75.95 | 76.20 | 75.25 | 75.75 | 71,356 | -0.05(-0.07%) |
Jan 26, 2017 | 76.00 | 76.10 | 74.75 | 75.80 | 89,324 | -0.30(-0.39%) |
Jan 25, 2017 | 76.40 | 77.35 | 75.75 | 76.10 | 93,466 | -0.30(-0.39%) |
Jan 24, 2017 | 76.25 | 76.85 | 75.40 | 76.40 | 96,588 | +0.15(+0.20%) |
Jan 23, 2017 | 76.10 | 76.40 | 75.00 | 76.25 | 88,053 | +0.30(+0.39%) |
Jan 20, 2017 | 75.80 | 76.85 | 75.40 | 75.95 | 108,569 | +0.20(+0.26%) |
Jan 19, 2017 | 75.90 | 76.30 | 75.10 | 75.75 | 110,663 | -0.35(-0.46%) |
Jan 18, 2017 | 76.85 | 76.85 | 74.63 | 76.10 | 146,928 | -0.50(-0.65%) |
Jan 17, 2017 | 78.70 | 78.70 | 76.45 | 76.60 | 128,060 | -2.15(-2.73%) |
Jan 13, 2017 | 78.75 | 78.75 | 78.75 | 0 | +0.40(+0.51%) | |
Jan 12, 2017 | 77.75 | 78.50 | 77.35 | 78.35 | 127,974 | +0.40(+0.51%) |
Jan 11, 2017 | 77.75 | 78.10 | 76.90 | 77.95 | 145,890 | +0.40(+0.52%) |
Jan 10, 2017 | 76.40 | 77.70 | 76.15 | 77.55 | 114,003 | +1.40(+1.84%) |
Jan 09, 2017 | 76.10 | 76.40 | 75.75 | 76.15 | 124,448 | -0.05(-0.07%) |
Jan 06, 2017 | 76.30 | 76.60 | 75.55 | 76.20 | 193,176 | -0.05(-0.07%) |
Jan 05, 2017 | 76.85 | 77.65 | 76.20 | 76.25 | 173,865 | -0.80(-1.04%) |
Jan 04, 2017 | 76.50 | 77.25 | 76.05 | 77.05 | 180,190 | +0.95(+1.25%) |
Jan 03, 2017 | 75.60 | 76.10 | 75.00 | 76.10 | 140,589 | +0.85(+1.13%) |
Dec 30, 2016 | 75.25 | 75.25 | 75.25 | 0 | -0.30(-0.40%) | |
Dec 29, 2016 | 75.95 | 76.60 | 75.05 | 75.55 | 75,198 | -0.45(-0.59%) |
Dec 28, 2016 | 76.90 | 77.25 | 75.25 | 76.00 | 108,674 | -0.80(-1.04%) |
Dec 27, 2016 | 76.35 | 77.35 | 76.35 | 76.80 | 97,341 | +0.30(+0.39%) |
Dec 23, 2016 | 76.50 | 76.50 | 76.50 | 0 | +2.10(+2.82%) | |
Dec 22, 2016 | 75.40 | 76.67 | 74.25 | 74.40 | 105,855 | -1.00(-1.33%) |
Dec 21, 2016 | 75.90 | 76.35 | 75.00 | 75.40 | 155,579 | -0.75(-0.98%) |
Dec 20, 2016 | 75.10 | 76.35 | 74.75 | 76.15 | 203,114 | +1.40(+1.87%) |
Dec 19, 2016 | 74.35 | 75.50 | 74.20 | 74.75 | 229,825 | +0.70(+0.95%) |
Dec 16, 2016 | 75.35 | 75.80 | 73.85 | 74.05 | 800,618 | -0.85(-1.13%) |
Dec 15, 2016 | 76.25 | 76.55 | 74.45 | 74.90 | 206,469 | -0.95(-1.25%) |
Dec 14, 2016 | 76.40 | 76.65 | 75.15 | 75.85 | 284,503 | -0.55(-0.72%) |
Dec 13, 2016 | 76.65 | 76.90 | 75.53 | 76.40 | 332,309 | +0.20(+0.26%) |
Dec 12, 2016 | 75.35 | 76.35 | 74.31 | 76.20 | 367,333 | +0.45(+0.59%) |
Dec 09, 2016 | 75.70 | 75.80 | 74.90 | 75.75 | 190,946 | +0.60(+0.80%) |
Dec 08, 2016 | 74.00 | 75.20 | 73.25 | 75.15 | 348,792 | +1.15(+1.55%) |
Dec 07, 2016 | 72.45 | 74.00 | 72.25 | 74.00 | 299,450 | +1.05(+1.44%) |
Dec 06, 2016 | 73.00 | 73.33 | 72.05 | 72.95 | 176,896 | +0.00(+0.00%) |
Dec 05, 2016 | 72.60 | 73.45 | 71.88 | 72.95 | 223,438 | +1.05(+1.46%) |
Dec 02, 2016 | 72.30 | 72.90 | 71.45 | 71.90 | 325,968 | -0.10(-0.14%) |
Dec 01, 2016 | 72.90 | 73.80 | 71.80 | 72.00 | 277,738 | -0.80(-1.10%) |
Nov 30, 2016 | 72.35 | 73.30 | 71.97 | 72.80 | 295,077 | +0.10(+0.14%) |
Nov 29, 2016 | 72.60 | 73.20 | 72.15 | 72.70 | 294,443 | +0.75(+1.04%) |
Nov 28, 2016 | 72.10 | 72.85 | 71.95 | 71.95 | 470,949 | -0.45(-0.62%) |
Nov 25, 2016 | 71.60 | 72.40 | 71.20 | 72.40 | 364,673 | +0.80(+1.12%) |
Nov 23, 2016 | 71.60 | 71.60 | 71.60 | 0 | +1.00(+1.42%) | |
Nov 22, 2016 | 70.15 | 71.40 | 69.05 | 70.60 | 405,235 | +1.70(+2.47%) |
Nov 21, 2016 | 68.55 | 69.08 | 67.75 | 68.90 | 208,940 | +0.80(+1.17%) |
Nov 18, 2016 | 65.95 | 68.20 | 65.30 | 68.10 | 284,391 | +2.10(+3.18%) |
Nov 17, 2016 | 65.65 | 66.90 | 65.65 | 66.00 | 576,370 | +0.55(+0.84%) |
Nov 16, 2016 | 65.00 | 66.75 | 65.00 | 65.45 | 282,232 | +0.45(+0.69%) |
Nov 15, 2016 | 65.60 | 66.50 | 64.85 | 65.00 | 328,103 | -0.45(-0.69%) |
Nov 14, 2016 | 65.45 | 68.14 | 65.10 | 65.45 | 365,482 | +0.65(+1.00%) |
Nov 11, 2016 | 64.85 | 66.25 | 64.40 | 64.80 | 300,352 | +0.15(+0.23%) |
Nov 10, 2016 | 62.55 | 65.90 | 62.50 | 64.65 | 364,123 | +2.75(+4.44%) |
Nov 09, 2016 | 56.50 | 62.35 | 53.86 | 61.90 | 372,491 | +9.35(+17.79%) |
Nov 08, 2016 | 51.70 | 53.00 | 51.70 | 52.55 | 155,385 | +0.80(+1.55%) |
Nov 07, 2016 | 50.75 | 52.05 | 50.75 | 51.75 | 145,645 | +1.85(+3.71%) |
Nov 04, 2016 | 50.10 | 50.85 | 49.90 | 49.90 | 142,398 | +0.00(+0.00%) |
Nov 03, 2016 | 50.60 | 51.10 | 49.85 | 49.90 | 95,134 | -0.65(-1.29%) |
Nov 02, 2016 | 49.80 | 51.20 | 49.50 | 50.55 | 139,378 | +0.55(+1.10%) |
Nov 01, 2016 | 51.45 | 52.15 | 49.75 | 50.00 | 175,716 | -1.45(-2.82%) |
Oct 31, 2016 | 52.20 | 52.40 | 50.55 | 51.45 | 218,742 | -0.27(-0.52%) |
Oct 28, 2016 | 52.49 | 53.88 | 51.52 | 51.72 | 134,856 | -0.83(-1.58%) |
Oct 27, 2016 | 53.53 | 53.53 | 52.53 | 52.55 | 107,354 | -0.88(-1.65%) |
Oct 26, 2016 | 53.94 | 54.70 | 53.01 | 53.43 | 118,464 | -0.76(-1.40%) |
Oct 25, 2016 | 54.39 | 55.75 | 54.17 | 54.19 | 79,343 | -0.23(-0.42%) |
Oct 24, 2016 | 55.40 | 55.50 | 54.23 | 54.42 | 154,294 | -0.86(-1.56%) |
Oct 21, 2016 | 55.02 | 55.39 | 54.41 | 55.28 | 125,067 | -0.16(-0.29%) |
Oct 20, 2016 | 55.22 | 55.54 | 54.68 | 55.44 | 194,262 | +0.26(+0.47%) |
Oct 19, 2016 | 55.48 | 55.48 | 54.52 | 55.18 | 101,102 | -0.14(-0.25%) |
Oct 18, 2016 | 54.54 | 55.86 | 54.54 | 55.32 | 234,803 | +1.32(+2.44%) |
Oct 17, 2016 | 53.66 | 54.17 | 53.16 | 54.00 | 150,095 | +0.47(+0.88%) |
Oct 14, 2016 | 53.81 | 54.21 | 53.43 | 53.53 | 100,669 | +0.15(+0.28%) |
Oct 13, 2016 | 53.39 | 54.39 | 53.23 | 53.38 | 141,217 | -0.53(-0.98%) |
Oct 12, 2016 | 54.58 | 55.52 | 51.43 | 53.91 | 154,486 | -0.49(-0.90%) |
Oct 11, 2016 | 55.18 | 55.46 | 53.98 | 54.40 | 215,648 | -0.84(-1.52%) |
Oct 10, 2016 | 54.43 | 55.37 | 54.35 | 55.24 | 164,237 | +0.76(+1.40%) |
Oct 07, 2016 | 54.12 | 54.65 | 54.08 | 54.48 | 168,099 | +0.37(+0.68%) |
Oct 06, 2016 | 53.40 | 54.24 | 53.28 | 54.11 | 222,932 | +0.61(+1.14%) |
Oct 05, 2016 | 52.77 | 53.66 | 52.63 | 53.50 | 126,650 | +0.94(+1.79%) |
Oct 04, 2016 | 53.35 | 53.55 | 52.15 | 52.56 | 171,355 | -0.61(-1.15%) |
Oct 03, 2016 | 53.73 | 53.76 | 53.15 | 53.17 | 166,714 | -0.56(-1.04%) |
Sep 30, 2016 | 54.17 | 54.17 | 53.18 | 53.73 | 166,041 | -0.19(-0.35%) |
Sep 29, 2016 | 54.23 | 54.56 | 53.74 | 53.92 | 106,034 | -0.44(-0.81%) |
Sep 28, 2016 | 54.14 | 54.68 | 53.86 | 54.36 | 122,852 | +0.17(+0.31%) |
Sep 27, 2016 | 54.23 | 54.52 | 53.79 | 54.19 | 120,885 | +0.04(+0.07%) |
Sep 26, 2016 | 53.15 | 54.67 | 52.73 | 54.15 | 231,433 | +0.62(+1.16%) |
Sep 23, 2016 | 54.74 | 55.54 | 53.53 | 53.53 | 126,849 | -1.31(-2.39%) |
Sep 22, 2016 | 54.31 | 55.36 | 54.22 | 54.84 | 168,713 | +0.93(+1.73%) |
Sep 21, 2016 | 53.48 | 54.28 | 53.37 | 53.91 | 227,227 | +0.61(+1.14%) |
Sep 20, 2016 | 54.07 | 54.29 | 53.29 | 53.30 | 199,629 | -0.43(-0.80%) |
Sep 19, 2016 | 53.67 | 54.57 | 53.60 | 53.73 | 219,100 | -0.12(-0.22%) |
Sep 16, 2016 | 53.26 | 54.19 | 53.24 | 53.85 | 288,765 | +0.40(+0.75%) |
Sep 15, 2016 | 52.43 | 53.57 | 52.01 | 53.45 | 206,908 | +1.11(+2.12%) |
Sep 14, 2016 | 53.42 | 53.46 | 52.32 | 52.34 | 239,759 | -0.85(-1.60%) |
Sep 13, 2016 | 54.23 | 54.26 | 53.15 | 53.19 | 203,899 | -1.05(-1.94%) |
Sep 12, 2016 | 54.01 | 54.53 | 53.67 | 54.24 | 269,660 | +0.21(+0.39%) |
Sep 09, 2016 | 54.66 | 55.08 | 54.02 | 54.03 | 201,898 | -1.06(-1.92%) |
Sep 08, 2016 | 55.03 | 55.27 | 54.52 | 55.09 | 156,794 | -0.04(-0.07%) |
Sep 07, 2016 | 54.51 | 55.33 | 54.05 | 55.13 | 321,183 | +0.45(+0.82%) |
Sep 06, 2016 | 55.78 | 55.78 | 54.58 | 54.68 | 286,545 | -1.07(-1.92%) |
Sep 02, 2016 | 55.09 | 55.75 | 55.75 | 55.75 | 248,000 | +0.63(+1.14%) |
Sep 01, 2016 | 57.06 | 57.28 | 55.08 | 55.12 | 382,152 | -2.00(-3.50%) |
Aug 31, 2016 | 57.02 | 57.47 | 56.56 | 57.12 | 188,956 | +0.20(+0.35%) |
Aug 30, 2016 | 56.54 | 57.19 | 56.39 | 56.92 | 196,458 | +0.29(+0.51%) |
Aug 29, 2016 | 56.30 | 56.95 | 55.22 | 56.63 | 175,969 | +0.45(+0.80%) |
Aug 26, 2016 | 57.44 | 57.62 | 55.87 | 56.18 | 217,852 | -1.06(-1.85%) |
Aug 25, 2016 | 57.07 | 58.39 | 57.06 | 57.24 | 204,929 | -0.06(-0.10%) |
Aug 24, 2016 | 58.03 | 58.53 | 57.09 | 57.30 | 184,655 | -0.55(-0.95%) |
Aug 23, 2016 | 58.15 | 58.18 | 56.71 | 57.85 | 174,015 | -0.11(-0.19%) |
Aug 22, 2016 | 58.61 | 58.89 | 57.11 | 57.96 | 179,970 | -0.57(-0.97%) |
Aug 19, 2016 | 58.07 | 58.85 | 58.00 | 58.53 | 218,903 | +0.06(+0.10%) |
Aug 18, 2016 | 57.79 | 58.94 | 57.67 | 58.47 | 226,938 | +0.72(+1.25%) |
Aug 17, 2016 | 58.12 | 58.12 | 56.74 | 57.75 | 255,644 | -0.14(-0.24%) |
Aug 16, 2016 | 58.86 | 59.37 | 57.87 | 57.89 | 258,807 | -1.46(-2.46%) |
Aug 15, 2016 | 58.91 | 59.64 | 58.31 | 59.35 | 301,488 | +0.32(+0.54%) |
Aug 12, 2016 | 58.15 | 59.12 | 58.15 | 59.03 | 261,184 | +0.42(+0.72%) |
Aug 11, 2016 | 58.65 | 58.86 | 58.32 | 58.61 | 207,609 | +0.20(+0.34%) |
Aug 10, 2016 | 58.46 | 58.80 | 58.09 | 58.41 | 244,558 | -0.14(-0.24%) |
Aug 09, 2016 | 58.99 | 59.06 | 58.53 | 58.55 | 200,041 | -0.21(-0.36%) |
Aug 08, 2016 | 59.06 | 59.76 | 58.65 | 58.76 | 205,490 | -0.50(-0.84%) |
Aug 05, 2016 | 59.22 | 60.26 | 58.01 | 59.26 | 232,466 | +0.16(+0.27%) |
Aug 04, 2016 | 60.95 | 61.34 | 58.85 | 59.10 | 216,410 | -2.05(-3.35%) |
Aug 03, 2016 | 62.69 | 63.00 | 60.87 | 61.15 | 370,247 | -1.47(-2.35%) |
Aug 02, 2016 | 65.35 | 66.39 | 61.72 | 62.62 | 560,439 | -3.10(-4.72%) |