Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 74.63 | 74.63 | 73.90 | 74.08 | 339,351 | -0.23(-0.31%) |
Jul 28, 2017 | 74.63 | 74.97 | 74.17 | 74.31 | 258,712 | -0.32(-0.43%) |
Jul 27, 2017 | 74.40 | 75.22 | 74.03 | 74.63 | 320,840 | +0.37(+0.49%) |
Jul 26, 2017 | 73.90 | 74.67 | 73.90 | 74.26 | 360,653 | +0.41(+0.56%) |
Jul 25, 2017 | 73.39 | 74.17 | 73.35 | 73.85 | 360,999 | +1.19(+1.64%) |
Jul 24, 2017 | 71.57 | 72.80 | 71.57 | 72.66 | 188,395 | +1.05(+1.47%) |
Jul 21, 2017 | 72.62 | 73.76 | 71.57 | 71.61 | 239,226 | -0.50(-0.70%) |
Jul 20, 2017 | 72.16 | 72.27 | 71.84 | 72.12 | 129,375 | +0.23(+0.32%) |
Jul 19, 2017 | 71.38 | 72.16 | 71.34 | 71.89 | 282,517 | +0.69(+0.96%) |
Jul 18, 2017 | 70.70 | 71.43 | 70.15 | 71.20 | 225,321 | +0.05(+0.06%) |
Jul 17, 2017 | 71.43 | 71.58 | 70.56 | 71.16 | 190,681 | -0.32(-0.45%) |
Jul 14, 2017 | 70.29 | 71.52 | 70.29 | 71.48 | 185,755 | +0.64(+0.90%) |
Jul 13, 2017 | 70.56 | 71.11 | 70.24 | 70.84 | 190,394 | +0.46(+0.65%) |
Jul 12, 2017 | 70.79 | 71.29 | 70.33 | 70.38 | 178,220 | -0.46(-0.65%) |
Jul 11, 2017 | 70.84 | 71.20 | 70.29 | 70.84 | 200,810 | +0.14(+0.19%) |
Jul 10, 2017 | 70.38 | 71.20 | 70.33 | 70.70 | 211,092 | -0.05(-0.06%) |
Jul 07, 2017 | 69.42 | 70.88 | 68.92 | 70.74 | 175,891 | +1.46(+2.11%) |
Jul 06, 2017 | 69.37 | 70.01 | 69.05 | 69.28 | 268,272 | -0.37(-0.52%) |
Jul 05, 2017 | 70.33 | 70.33 | 69.37 | 69.65 | 170,656 | -0.64(-0.91%) |
Jul 03, 2017 | 69.46 | 71.16 | 69.46 | 70.29 | 140,972 | +1.05(+1.52%) |
Jun 30, 2017 | 69.60 | 69.92 | 69.19 | 69.24 | 170,525 | -0.09(-0.13%) |
Jun 29, 2017 | 70.52 | 70.61 | 68.78 | 69.33 | 178,834 | -0.37(-0.52%) |
Jun 28, 2017 | 69.05 | 69.97 | 68.92 | 69.69 | 237,889 | +1.23(+1.80%) |
Jun 27, 2017 | 68.41 | 69.24 | 68.41 | 68.46 | 222,096 | +0.14(+0.20%) |
Jun 26, 2017 | 68.32 | 69.33 | 68.14 | 68.32 | 202,167 | +0.05(+0.07%) |
Jun 23, 2017 | 68.23 | 68.46 | 67.87 | 68.28 | 475,257 | +0.27(+0.40%) |
Jun 22, 2017 | 67.68 | 68.55 | 67.68 | 68.00 | 207,185 | -0.23(-0.33%) |
Jun 21, 2017 | 68.82 | 68.96 | 68.05 | 68.23 | 295,385 | -0.46(-0.67%) |
Jun 20, 2017 | 69.24 | 69.51 | 68.64 | 68.69 | 233,391 | -0.69(-0.99%) |
Jun 19, 2017 | 69.37 | 69.46 | 68.46 | 69.37 | 257,385 | +0.55(+0.80%) |
Jun 16, 2017 | 67.96 | 68.87 | 67.73 | 68.82 | 463,751 | +0.32(+0.47%) |
Jun 15, 2017 | 68.14 | 69.05 | 68.14 | 68.50 | 204,981 | -0.41(-0.60%) |
Jun 14, 2017 | 68.78 | 69.07 | 67.91 | 68.92 | 302,069 | -0.23(-0.33%) |
Jun 13, 2017 | 69.01 | 69.24 | 68.72 | 69.14 | 248,013 | +0.50(+0.73%) |
Jun 12, 2017 | 68.05 | 68.78 | 67.59 | 68.64 | 543,244 | +0.91(+1.35%) |
Jun 09, 2017 | 67.13 | 68.37 | 67.13 | 67.73 | 559,543 | +0.82(+1.23%) |
Jun 08, 2017 | 65.85 | 67.45 | 65.76 | 66.91 | 304,243 | +0.87(+1.31%) |
Jun 07, 2017 | 65.58 | 66.49 | 65.35 | 66.04 | 311,925 | +0.50(+0.77%) |
Jun 06, 2017 | 64.76 | 65.67 | 63.98 | 65.53 | 495,658 | +0.23(+0.35%) |
Jun 05, 2017 | 66.63 | 67.04 | 65.10 | 65.31 | 300,371 | -1.23(-1.85%) |
Jun 02, 2017 | 66.95 | 68.05 | 66.49 | 66.54 | 320,173 | -0.69(-1.02%) |
Jun 01, 2017 | 66.40 | 67.27 | 65.85 | 67.23 | 255,893 | +1.23(+1.87%) |
May 31, 2017 | 66.04 | 66.13 | 64.90 | 65.99 | 324,112 | +0.14(+0.21%) |
May 30, 2017 | 65.40 | 66.22 | 65.26 | 65.85 | 301,414 | +0.27(+0.42%) |
May 26, 2017 | 65.81 | 65.90 | 65.31 | 65.58 | 418,654 | -0.41(-0.62%) |
May 25, 2017 | 65.53 | 66.72 | 65.53 | 65.99 | 661,440 | +0.46(+0.70%) |
May 24, 2017 | 67.36 | 67.64 | 64.53 | 65.53 | 1,099,022 | -2.01(-2.98%) |
May 23, 2017 | 70.79 | 70.79 | 67.41 | 67.55 | 797,116 | -3.06(-4.34%) |
May 22, 2017 | 70.33 | 71.02 | 69.97 | 70.61 | 263,973 | +0.64(+0.91%) |
May 19, 2017 | 69.83 | 70.70 | 69.69 | 69.97 | 257,961 | -0.05(-0.07%) |
May 18, 2017 | 70.84 | 71.11 | 70.01 | 70.01 | 332,947 | -1.14(-1.61%) |
May 17, 2017 | 73.08 | 72.37 | 71.02 | 71.16 | 628,818 | -1.93(-2.64%) |
May 16, 2017 | 71.90 | 73.08 | 71.12 | 73.08 | 581,391 | +1.60(+2.23%) |
May 15, 2017 | 70.17 | 71.53 | 69.89 | 71.49 | 378,447 | +1.69(+2.42%) |
May 12, 2017 | 69.62 | 70.17 | 69.53 | 69.80 | 449,356 | -0.27(-0.39%) |
May 11, 2017 | 71.31 | 71.40 | 69.12 | 70.08 | 781,902 | -1.73(-2.41%) |
May 10, 2017 | 74.68 | 74.73 | 71.63 | 71.81 | 945,527 | -5.47(-7.08%) |
May 09, 2017 | 78.14 | 78.65 | 77.23 | 77.28 | 346,751 | -0.82(-1.05%) |
May 08, 2017 | 77.83 | 78.24 | 77.64 | 78.10 | 242,352 | +0.32(+0.41%) |
May 05, 2017 | 78.01 | 78.01 | 77.55 | 77.78 | 204,053 | +0.14(+0.18%) |
May 04, 2017 | 78.42 | 78.83 | 77.60 | 77.64 | 300,416 | -0.18(-0.23%) |
May 03, 2017 | 77.00 | 77.92 | 76.82 | 77.83 | 193,839 | +0.36(+0.47%) |
May 02, 2017 | 76.78 | 77.46 | 76.69 | 77.46 | 243,739 | +0.55(+0.71%) |
May 01, 2017 | 76.73 | 77.23 | 75.68 | 76.91 | 266,832 | +0.50(+0.66%) |
Apr 28, 2017 | 77.23 | 77.78 | 76.37 | 76.41 | 264,683 | -0.82(-1.06%) |
Apr 27, 2017 | 77.14 | 77.55 | 76.78 | 77.23 | 264,105 | +0.46(+0.59%) |
Apr 26, 2017 | 77.83 | 77.83 | 76.73 | 76.78 | 437,507 | -0.73(-0.94%) |
Apr 25, 2017 | 77.83 | 77.93 | 77.28 | 77.51 | 613,156 | +0.23(+0.30%) |
Apr 24, 2017 | 77.23 | 78.01 | 76.46 | 77.28 | 427,801 | +1.78(+2.35%) |
Apr 21, 2017 | 76.96 | 77.05 | 75.50 | 75.50 | 921,757 | -2.05(-2.65%) |
Apr 20, 2017 | 76.05 | 77.69 | 75.68 | 77.55 | 475,155 | +2.05(+2.72%) |
Apr 19, 2017 | 76.09 | 76.28 | 75.32 | 75.50 | 291,590 | -0.14(-0.18%) |
Apr 18, 2017 | 74.91 | 75.91 | 74.82 | 75.64 | 354,565 | +0.09(+0.12%) |
Apr 17, 2017 | 74.04 | 75.59 | 73.86 | 75.55 | 309,224 | +1.60(+2.16%) |
Apr 13, 2017 | 74.22 | 74.77 | 73.90 | 73.95 | 236,441 | -0.46(-0.61%) |
Apr 12, 2017 | 75.41 | 75.41 | 73.90 | 74.41 | 299,408 | -1.23(-1.63%) |
Apr 11, 2017 | 74.73 | 75.73 | 74.13 | 75.64 | 358,899 | +0.73(+0.97%) |
Apr 10, 2017 | 75.04 | 75.91 | 74.82 | 74.91 | 319,523 | -0.46(-0.60%) |
Apr 07, 2017 | 74.50 | 75.68 | 74.00 | 75.36 | 212,102 | +0.05(+0.06%) |
Apr 06, 2017 | 73.95 | 75.32 | 73.49 | 75.32 | 387,460 | +1.32(+1.79%) |
Apr 05, 2017 | 75.32 | 75.32 | 73.90 | 74.00 | 357,397 | -0.73(-0.98%) |
Apr 04, 2017 | 74.59 | 75.27 | 74.32 | 74.73 | 310,225 | -0.14(-0.18%) |
Apr 03, 2017 | 75.14 | 75.55 | 73.81 | 74.86 | 418,079 | -0.09(-0.12%) |
Mar 31, 2017 | 74.82 | 75.55 | 74.77 | 74.95 | 322,642 | +0.00(+0.00%) |
Mar 30, 2017 | 73.72 | 75.00 | 73.72 | 74.95 | 225,969 | +1.37(+1.86%) |
Mar 29, 2017 | 74.04 | 74.20 | 72.99 | 73.59 | 294,152 | -0.46(-0.62%) |
Mar 28, 2017 | 72.54 | 74.36 | 72.49 | 74.04 | 390,724 | +1.05(+1.44%) |
Mar 27, 2017 | 71.67 | 73.13 | 71.67 | 72.99 | 331,578 | -0.27(-0.37%) |
Mar 24, 2017 | 73.31 | 74.00 | 72.72 | 73.27 | 176,415 | +0.09(+0.12%) |
Mar 23, 2017 | 72.54 | 73.59 | 71.17 | 73.18 | 269,460 | +0.50(+0.69%) |
Mar 22, 2017 | 72.13 | 73.13 | 71.76 | 72.67 | 372,677 | -0.14(-0.19%) |
Mar 21, 2017 | 74.86 | 75.18 | 72.76 | 72.81 | 602,257 | -1.64(-2.20%) |
Mar 20, 2017 | 74.77 | 75.00 | 74.43 | 74.45 | 255,279 | -0.59(-0.79%) |
Mar 17, 2017 | 75.96 | 76.14 | 74.70 | 75.04 | 622,584 | -1.00(-1.32%) |
Mar 16, 2017 | 75.55 | 76.55 | 74.95 | 76.05 | 370,037 | +1.09(+1.46%) |
Mar 15, 2017 | 74.95 | 75.04 | 74.41 | 74.95 | 307,129 | +0.50(+0.67%) |
Mar 14, 2017 | 74.41 | 74.77 | 73.68 | 74.45 | 278,280 | +0.14(+0.18%) |
Mar 13, 2017 | 74.41 | 74.50 | 73.95 | 74.32 | 247,823 | +0.09(+0.12%) |
Mar 10, 2017 | 73.95 | 74.32 | 73.49 | 74.22 | 296,684 | +0.96(+1.31%) |
Mar 09, 2017 | 73.31 | 73.90 | 73.08 | 73.27 | 264,366 | +0.00(+0.00%) |
Mar 08, 2017 | 74.59 | 74.91 | 73.27 | 73.27 | 360,881 | -0.91(-1.23%) |
Mar 07, 2017 | 74.27 | 74.77 | 74.13 | 74.18 | 254,363 | -0.32(-0.43%) |
Mar 06, 2017 | 74.04 | 74.91 | 73.68 | 74.50 | 379,740 | -0.09(-0.12%) |
Mar 03, 2017 | 74.04 | 74.86 | 73.72 | 74.59 | 265,824 | +0.55(+0.74%) |
Mar 02, 2017 | 75.77 | 75.77 | 74.00 | 74.04 | 294,083 | -1.64(-2.17%) |
Mar 01, 2017 | 74.77 | 76.73 | 74.77 | 75.68 | 373,195 | +2.05(+2.79%) |
Feb 28, 2017 | 72.99 | 73.72 | 72.99 | 73.63 | 455,652 | +0.18(+0.25%) |
Feb 27, 2017 | 73.18 | 73.54 | 72.86 | 73.45 | 296,559 | +0.36(+0.50%) |
Feb 24, 2017 | 72.49 | 73.18 | 71.94 | 73.08 | 291,773 | -0.14(-0.19%) |
Feb 23, 2017 | 73.77 | 73.77 | 72.72 | 73.22 | 320,836 | -0.23(-0.31%) |
Feb 22, 2017 | 73.49 | 73.72 | 73.08 | 73.45 | 309,769 | -0.14(-0.19%) |
Feb 21, 2017 | 73.77 | 74.32 | 73.31 | 73.59 | 280,906 | -0.05(-0.06%) |
Feb 17, 2017 | 73.63 | 73.63 | 73.63 | 0 | +0.23(+0.31%) | |
Feb 16, 2017 | 73.36 | 73.72 | 73.04 | 73.40 | 296,083 | +0.05(+0.06%) |
Feb 15, 2017 | 73.22 | 73.36 | 72.58 | 73.36 | 371,676 | +0.31(+0.42%) |
Feb 14, 2017 | 72.64 | 73.34 | 72.55 | 73.05 | 432,683 | +0.14(+0.19%) |
Feb 13, 2017 | 73.96 | 74.31 | 72.46 | 72.91 | 589,368 | -0.32(-0.43%) |
Feb 10, 2017 | 72.14 | 73.64 | 72.09 | 73.23 | 813,076 | +1.91(+2.68%) |
Feb 09, 2017 | 70.59 | 73.50 | 70.05 | 71.32 | 882,851 | +0.73(+1.03%) |
Feb 08, 2017 | 70.18 | 70.96 | 69.27 | 70.59 | 569,972 | +0.55(+0.78%) |
Feb 07, 2017 | 70.68 | 70.68 | 69.77 | 70.05 | 339,834 | -0.18(-0.26%) |
Feb 06, 2017 | 69.86 | 70.50 | 69.59 | 70.23 | 344,818 | -0.05(-0.06%) |
Feb 03, 2017 | 69.27 | 71.00 | 69.18 | 70.27 | 455,890 | +2.27(+3.34%) |
Feb 02, 2017 | 67.95 | 68.82 | 67.32 | 68.00 | 291,316 | -0.50(-0.73%) |
Feb 01, 2017 | 69.36 | 69.95 | 68.04 | 68.50 | 400,731 | -0.14(-0.20%) |
Jan 31, 2017 | 68.45 | 69.45 | 68.09 | 68.64 | 561,943 | -0.09(-0.13%) |
Jan 30, 2017 | 68.95 | 69.00 | 68.27 | 68.73 | 370,059 | -0.55(-0.79%) |
Jan 27, 2017 | 69.68 | 70.00 | 68.45 | 69.27 | 331,881 | -0.23(-0.33%) |
Jan 26, 2017 | 69.23 | 69.82 | 69.18 | 69.50 | 465,222 | +0.23(+0.33%) |
Jan 25, 2017 | 67.32 | 69.73 | 66.95 | 69.27 | 597,751 | +2.68(+4.03%) |
Jan 24, 2017 | 66.36 | 67.27 | 65.82 | 66.59 | 335,444 | +0.45(+0.69%) |
Jan 23, 2017 | 66.32 | 66.63 | 65.54 | 66.13 | 227,561 | -0.45(-0.68%) |
Jan 20, 2017 | 66.54 | 67.09 | 66.22 | 66.59 | 466,085 | +0.23(+0.34%) |
Jan 19, 2017 | 66.59 | 67.00 | 65.59 | 66.36 | 503,458 | +0.00(+0.00%) |
Jan 18, 2017 | 65.63 | 66.50 | 65.09 | 66.36 | 358,542 | +0.77(+1.18%) |
Jan 17, 2017 | 67.95 | 68.41 | 65.00 | 65.59 | 784,870 | -2.27(-3.35%) |
Jan 13, 2017 | 67.86 | 67.86 | 67.86 | 0 | +1.82(+2.75%) | |
Jan 12, 2017 | 65.32 | 66.13 | 64.59 | 66.04 | 436,944 | +0.32(+0.48%) |
Jan 11, 2017 | 65.04 | 65.82 | 64.91 | 65.72 | 342,789 | +0.64(+0.98%) |
Jan 10, 2017 | 64.04 | 65.22 | 63.59 | 65.09 | 510,162 | +1.32(+2.07%) |
Jan 09, 2017 | 64.00 | 64.45 | 62.77 | 63.77 | 578,625 | -0.77(-1.20%) |
Jan 06, 2017 | 63.81 | 64.54 | 63.59 | 64.54 | 315,709 | +0.91(+1.43%) |
Jan 05, 2017 | 64.18 | 64.72 | 63.54 | 63.63 | 329,328 | -0.96(-1.48%) |
Jan 04, 2017 | 63.86 | 65.59 | 63.68 | 64.59 | 429,008 | +0.96(+1.50%) |
Jan 03, 2017 | 63.77 | 64.59 | 63.04 | 63.63 | 340,667 | +0.73(+1.16%) |
Dec 30, 2016 | 62.90 | 62.90 | 62.90 | 0 | -0.64(-1.00%) | |
Dec 29, 2016 | 63.31 | 63.86 | 62.90 | 63.54 | 220,839 | +0.41(+0.65%) |
Dec 28, 2016 | 63.59 | 64.04 | 63.13 | 63.13 | 231,950 | -0.27(-0.43%) |
Dec 27, 2016 | 64.18 | 64.41 | 62.86 | 63.41 | 307,167 | -0.64(-0.99%) |
Dec 23, 2016 | 64.04 | 64.04 | 64.04 | 0 | +0.55(+0.86%) | |
Dec 22, 2016 | 63.91 | 63.91 | 63.04 | 63.50 | 329,768 | -0.27(-0.43%) |
Dec 21, 2016 | 64.00 | 64.50 | 63.63 | 63.77 | 399,761 | -0.27(-0.43%) |
Dec 20, 2016 | 63.59 | 64.54 | 63.59 | 64.04 | 327,634 | +0.68(+1.08%) |
Dec 19, 2016 | 62.68 | 63.77 | 62.68 | 63.36 | 320,430 | +0.82(+1.31%) |
Dec 16, 2016 | 63.95 | 64.00 | 62.40 | 62.54 | 1,408,528 | -1.14(-1.79%) |
Dec 15, 2016 | 63.95 | 64.45 | 63.63 | 63.68 | 466,857 | +0.00(+0.00%) |
Dec 14, 2016 | 64.18 | 64.59 | 63.54 | 63.68 | 714,588 | -0.68(-1.06%) |
Dec 13, 2016 | 64.18 | 64.95 | 63.91 | 64.36 | 675,774 | +0.59(+0.93%) |
Dec 12, 2016 | 64.09 | 65.18 | 63.59 | 63.77 | 627,741 | -0.64(-0.99%) |
Dec 09, 2016 | 64.81 | 65.18 | 64.09 | 64.41 | 423,021 | -0.45(-0.70%) |
Dec 08, 2016 | 64.54 | 65.00 | 63.81 | 64.86 | 641,135 | +0.55(+0.85%) |
Dec 07, 2016 | 64.41 | 64.45 | 64.00 | 64.31 | 527,077 | +0.05(+0.07%) |
Dec 06, 2016 | 65.72 | 65.91 | 64.22 | 64.27 | 585,804 | -1.05(-1.60%) |
Dec 05, 2016 | 64.45 | 65.32 | 64.13 | 65.32 | 703,145 | +1.50(+2.35%) |
Dec 02, 2016 | 65.04 | 65.04 | 63.79 | 63.81 | 363,180 | -1.09(-1.68%) |
Dec 01, 2016 | 64.91 | 65.45 | 64.27 | 64.91 | 444,556 | +0.59(+0.92%) |
Nov 30, 2016 | 65.18 | 65.36 | 64.22 | 64.31 | 678,440 | -0.27(-0.42%) |
Nov 29, 2016 | 64.59 | 65.41 | 64.13 | 64.59 | 624,701 | +0.23(+0.35%) |
Nov 28, 2016 | 65.04 | 65.36 | 64.34 | 64.36 | 499,598 | -1.14(-1.74%) |
Nov 25, 2016 | 65.95 | 65.95 | 65.18 | 65.50 | 229,185 | -0.23(-0.35%) |
Nov 23, 2016 | 65.72 | 65.72 | 65.72 | 0 | +0.55(+0.84%) | |
Nov 22, 2016 | 64.86 | 65.36 | 64.31 | 65.18 | 561,650 | +0.73(+1.13%) |
Nov 21, 2016 | 65.27 | 65.45 | 63.95 | 64.45 | 594,126 | -0.59(-0.91%) |
Nov 18, 2016 | 64.31 | 65.36 | 64.00 | 65.04 | 594,316 | +0.73(+1.13%) |
Nov 17, 2016 | 62.45 | 64.54 | 62.31 | 64.31 | 769,011 | +1.73(+2.76%) |
Nov 16, 2016 | 63.22 | 63.50 | 61.31 | 62.59 | 830,866 | -1.38(-2.16%) |
Nov 15, 2016 | 65.17 | 65.17 | 62.24 | 63.97 | 1,058,228 | -1.81(-2.76%) |
Nov 14, 2016 | 63.06 | 66.28 | 62.97 | 65.78 | 2,362,841 | +3.36(+5.38%) |
Nov 11, 2016 | 61.16 | 62.97 | 61.16 | 62.43 | 1,403,884 | +0.73(+1.18%) |
Nov 10, 2016 | 58.66 | 63.61 | 57.53 | 61.70 | 3,618,347 | +6.12(+11.02%) |
Nov 09, 2016 | 51.81 | 57.57 | 51.76 | 55.58 | 2,939,279 | +5.13(+10.16%) |
Nov 08, 2016 | 49.45 | 50.99 | 49.32 | 50.45 | 438,270 | +0.73(+1.46%) |
Nov 07, 2016 | 49.22 | 49.86 | 49.00 | 49.72 | 436,329 | +1.50(+3.10%) |
Nov 04, 2016 | 48.23 | 48.95 | 47.86 | 48.23 | 307,903 | -0.05(-0.09%) |
Nov 03, 2016 | 48.63 | 48.91 | 48.18 | 48.27 | 239,429 | -0.14(-0.28%) |
Nov 02, 2016 | 49.18 | 49.18 | 48.27 | 48.41 | 340,818 | -0.95(-1.93%) |
Nov 01, 2016 | 49.77 | 50.13 | 48.45 | 49.36 | 437,955 | -0.27(-0.55%) |
Oct 31, 2016 | 49.54 | 49.95 | 49.50 | 49.63 | 273,236 | +0.09(+0.18%) |
Oct 28, 2016 | 49.68 | 49.90 | 49.13 | 49.54 | 254,367 | -0.27(-0.55%) |
Oct 27, 2016 | 50.59 | 50.59 | 49.68 | 49.81 | 235,298 | -0.45(-0.90%) |
Oct 26, 2016 | 49.90 | 50.59 | 49.90 | 50.27 | 211,258 | +0.23(+0.45%) |
Oct 25, 2016 | 50.27 | 50.54 | 49.63 | 50.04 | 239,016 | -0.27(-0.54%) |
Oct 24, 2016 | 50.68 | 50.68 | 49.77 | 50.31 | 256,036 | +0.27(+0.54%) |
Oct 21, 2016 | 49.63 | 50.09 | 49.50 | 50.04 | 196,876 | -0.05(-0.09%) |
Oct 20, 2016 | 50.77 | 50.77 | 49.86 | 50.09 | 186,232 | -0.77(-1.52%) |
Oct 19, 2016 | 50.40 | 51.27 | 50.13 | 50.86 | 205,919 | +0.77(+1.54%) |
Oct 18, 2016 | 50.72 | 50.72 | 50.09 | 50.09 | 197,729 | +0.09(+0.18%) |
Oct 17, 2016 | 50.54 | 51.04 | 49.86 | 50.00 | 191,689 | -0.82(-1.61%) |
Oct 14, 2016 | 50.75 | 51.44 | 50.15 | 50.81 | 456,214 | +0.74(+1.49%) |
Oct 13, 2016 | 49.62 | 50.33 | 49.30 | 50.07 | 304,178 | -0.28(-0.56%) |
Oct 12, 2016 | 49.53 | 50.48 | 49.28 | 50.35 | 408,824 | +0.90(+1.82%) |
Oct 11, 2016 | 49.62 | 49.83 | 48.94 | 49.45 | 293,415 | -0.39(-0.78%) |
Oct 10, 2016 | 48.83 | 50.34 | 49.05 | 49.84 | 554,007 | +1.01(+2.06%) |
Oct 07, 2016 | 49.02 | 49.19 | 48.32 | 48.83 | 498,083 | -0.45(-0.92%) |
Oct 06, 2016 | 49.65 | 49.73 | 49.12 | 49.29 | 331,217 | -0.34(-0.68%) |
Oct 05, 2016 | 49.54 | 50.41 | 49.22 | 49.62 | 404,666 | +0.30(+0.61%) |
Oct 04, 2016 | 49.61 | 50.45 | 49.00 | 49.32 | 365,550 | -0.36(-0.73%) |
Oct 03, 2016 | 48.10 | 50.13 | 48.10 | 49.69 | 710,250 | +1.57(+3.26%) |
Sep 30, 2016 | 48.05 | 48.43 | 47.73 | 48.12 | 654,015 | +0.31(+0.65%) |
Sep 29, 2016 | 48.89 | 48.95 | 47.64 | 47.81 | 425,831 | -1.09(-2.23%) |
Sep 28, 2016 | 49.32 | 49.37 | 48.16 | 48.90 | 870,961 | -0.18(-0.37%) |
Sep 27, 2016 | 48.70 | 49.66 | 48.28 | 49.08 | 826,937 | +0.21(+0.43%) |
Sep 26, 2016 | 49.89 | 49.89 | 48.85 | 48.87 | 381,976 | -1.48(-2.94%) |
Sep 23, 2016 | 51.81 | 52.36 | 50.28 | 50.35 | 291,727 | -1.76(-3.38%) |
Sep 22, 2016 | 52.06 | 52.60 | 51.98 | 52.11 | 268,445 | +0.25(+0.49%) |
Sep 21, 2016 | 50.88 | 51.86 | 50.62 | 51.86 | 361,665 | +1.17(+2.31%) |
Sep 20, 2016 | 50.92 | 51.46 | 50.67 | 50.69 | 388,813 | +0.11(+0.22%) |
Sep 19, 2016 | 50.52 | 51.50 | 50.06 | 50.58 | 456,084 | +0.25(+0.49%) |
Sep 16, 2016 | 50.72 | 50.72 | 50.20 | 50.33 | 685,514 | -0.71(-1.39%) |
Sep 15, 2016 | 50.36 | 51.33 | 50.11 | 51.04 | 322,569 | +0.79(+1.57%) |
Sep 14, 2016 | 50.36 | 50.88 | 50.16 | 50.25 | 375,191 | +0.00(+0.00%) |
Sep 13, 2016 | 50.20 | 50.49 | 48.93 | 50.25 | 479,110 | -0.40(-0.79%) |
Sep 12, 2016 | 50.85 | 50.95 | 50.01 | 50.65 | 436,844 | -0.57(-1.12%) |
Sep 09, 2016 | 51.72 | 52.22 | 51.17 | 51.22 | 526,197 | -0.83(-1.59%) |
Sep 08, 2016 | 52.24 | 52.54 | 51.89 | 52.05 | 385,271 | -0.27(-0.52%) |
Sep 07, 2016 | 52.17 | 52.64 | 51.76 | 52.32 | 404,954 | -0.13(-0.24%) |
Sep 06, 2016 | 52.88 | 53.36 | 52.31 | 52.45 | 407,201 | -0.34(-0.65%) |
Sep 02, 2016 | 52.21 | 52.79 | 52.79 | 52.79 | 196,614 | +0.78(+1.50%) |
Sep 01, 2016 | 51.76 | 52.19 | 51.11 | 52.01 | 437,722 | +0.35(+0.68%) |
Aug 31, 2016 | 52.12 | 52.27 | 51.51 | 51.66 | 579,271 | -0.60(-1.15%) |
Aug 30, 2016 | 52.14 | 52.74 | 51.87 | 52.25 | 523,316 | +0.22(+0.42%) |
Aug 29, 2016 | 51.94 | 52.63 | 51.90 | 52.04 | 434,359 | +0.21(+0.40%) |
Aug 26, 2016 | 51.99 | 52.73 | 51.72 | 51.83 | 316,500 | -0.12(-0.23%) |
Aug 25, 2016 | 50.95 | 51.96 | 50.63 | 51.95 | 494,945 | +0.89(+1.74%) |
Aug 24, 2016 | 50.59 | 51.16 | 50.59 | 51.06 | 301,140 | +0.44(+0.86%) |
Aug 23, 2016 | 50.64 | 51.00 | 50.53 | 50.62 | 216,732 | +0.37(+0.74%) |
Aug 22, 2016 | 50.35 | 50.58 | 49.97 | 50.25 | 236,823 | -0.19(-0.38%) |
Aug 19, 2016 | 50.17 | 51.10 | 50.17 | 50.44 | 322,132 | +0.02(+0.04%) |
Aug 18, 2016 | 50.67 | 50.77 | 50.19 | 50.42 | 253,407 | -0.30(-0.59%) |
Aug 17, 2016 | 50.79 | 51.20 | 50.28 | 50.72 | 679,454 | +0.03(+0.05%) |
Aug 16, 2016 | 50.37 | 51.04 | 50.11 | 50.69 | 298,958 | +0.02(+0.04%) |
Aug 15, 2016 | 50.37 | 50.76 | 50.26 | 50.68 | 223,911 | +0.62(+1.23%) |
Aug 12, 2016 | 50.67 | 50.95 | 49.61 | 50.06 | 424,803 | -0.99(-1.95%) |
Aug 11, 2016 | 50.11 | 51.52 | 50.02 | 51.06 | 821,864 | +1.29(+2.60%) |
Aug 10, 2016 | 49.38 | 50.11 | 49.16 | 49.76 | 574,551 | +0.55(+1.12%) |
Aug 09, 2016 | 48.41 | 50.40 | 48.41 | 49.21 | 2,105,778 | +1.87(+3.95%) |
Aug 08, 2016 | 47.38 | 47.56 | 46.98 | 47.34 | 586,484 | +0.03(+0.06%) |
Aug 05, 2016 | 46.23 | 47.46 | 46.09 | 47.31 | 533,469 | +1.66(+3.65%) |
Aug 04, 2016 | 45.43 | 45.79 | 45.05 | 45.65 | 394,888 | +0.10(+0.22%) |
Aug 03, 2016 | 45.29 | 46.06 | 45.01 | 45.55 | 786,884 | +0.29(+0.64%) |
Aug 02, 2016 | 45.59 | 45.90 | 44.94 | 45.26 | 809,609 | -0.50(-1.09%) |