Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 74.89 | 74.89 | 74.16 | 74.34 | 338,173 | -0.23(-0.31%) |
Jul 28, 2017 | 74.89 | 75.23 | 74.43 | 74.57 | 257,814 | -0.32(-0.43%) |
Jul 27, 2017 | 74.66 | 75.48 | 74.29 | 74.89 | 319,727 | +0.37(+0.49%) |
Jul 26, 2017 | 74.16 | 74.93 | 74.16 | 74.52 | 359,401 | +0.41(+0.56%) |
Jul 25, 2017 | 73.65 | 74.43 | 73.60 | 74.11 | 359,745 | +1.19(+1.64%) |
Jul 24, 2017 | 71.82 | 73.05 | 71.82 | 72.92 | 187,741 | +1.05(+1.47%) |
Jul 21, 2017 | 72.87 | 74.02 | 71.82 | 71.86 | 238,396 | -0.50(-0.70%) |
Jul 20, 2017 | 72.41 | 72.52 | 72.09 | 72.37 | 128,926 | +0.23(+0.32%) |
Jul 19, 2017 | 71.63 | 72.41 | 71.59 | 72.14 | 281,536 | +0.69(+0.96%) |
Jul 18, 2017 | 70.94 | 71.68 | 70.39 | 71.45 | 224,539 | +0.05(+0.06%) |
Jul 17, 2017 | 71.68 | 71.83 | 70.81 | 71.40 | 190,019 | -0.32(-0.45%) |
Jul 14, 2017 | 70.53 | 71.77 | 70.53 | 71.72 | 185,110 | +0.64(+0.90%) |
Jul 13, 2017 | 70.81 | 71.36 | 70.49 | 71.08 | 189,733 | +0.46(+0.65%) |
Jul 12, 2017 | 71.04 | 71.54 | 70.58 | 70.62 | 177,601 | -0.46(-0.65%) |
Jul 11, 2017 | 71.08 | 71.45 | 70.53 | 71.08 | 200,112 | +0.14(+0.19%) |
Jul 10, 2017 | 70.62 | 71.45 | 70.58 | 70.94 | 210,359 | -0.05(-0.06%) |
Jul 07, 2017 | 69.66 | 71.13 | 69.16 | 70.99 | 175,280 | +1.47(+2.11%) |
Jul 06, 2017 | 69.61 | 70.26 | 69.29 | 69.52 | 267,341 | -0.37(-0.52%) |
Jul 05, 2017 | 70.58 | 70.58 | 69.61 | 69.89 | 170,063 | -0.64(-0.91%) |
Jul 03, 2017 | 69.71 | 71.40 | 69.71 | 70.53 | 140,483 | +1.05(+1.52%) |
Jun 30, 2017 | 69.84 | 70.17 | 69.43 | 69.48 | 169,933 | -0.09(-0.13%) |
Jun 29, 2017 | 70.76 | 70.85 | 69.02 | 69.57 | 178,213 | -0.37(-0.52%) |
Jun 28, 2017 | 69.29 | 70.21 | 69.16 | 69.94 | 237,063 | +1.24(+1.80%) |
Jun 27, 2017 | 68.65 | 69.48 | 68.65 | 68.70 | 221,325 | +0.14(+0.20%) |
Jun 26, 2017 | 68.56 | 69.57 | 68.38 | 68.56 | 201,466 | +0.05(+0.07%) |
Jun 23, 2017 | 68.47 | 68.70 | 68.10 | 68.51 | 473,607 | +0.28(+0.40%) |
Jun 22, 2017 | 67.92 | 68.79 | 67.92 | 68.24 | 206,466 | -0.23(-0.33%) |
Jun 21, 2017 | 69.06 | 69.20 | 68.28 | 68.47 | 294,360 | -0.46(-0.67%) |
Jun 20, 2017 | 69.48 | 69.75 | 68.88 | 68.93 | 232,581 | -0.69(-0.99%) |
Jun 19, 2017 | 69.61 | 69.71 | 68.70 | 69.61 | 256,491 | +0.55(+0.80%) |
Jun 16, 2017 | 68.19 | 69.11 | 67.96 | 69.06 | 462,142 | +0.32(+0.47%) |
Jun 15, 2017 | 68.38 | 69.29 | 68.38 | 68.74 | 204,270 | -0.41(-0.60%) |
Jun 14, 2017 | 69.02 | 69.31 | 68.15 | 69.16 | 301,021 | -0.23(-0.33%) |
Jun 13, 2017 | 69.25 | 69.48 | 68.96 | 69.39 | 247,152 | +0.50(+0.73%) |
Jun 12, 2017 | 68.28 | 69.02 | 67.83 | 68.88 | 541,358 | +0.92(+1.35%) |
Jun 09, 2017 | 67.37 | 68.61 | 67.37 | 67.96 | 557,600 | +0.83(+1.23%) |
Jun 08, 2017 | 66.08 | 67.69 | 65.99 | 67.14 | 303,187 | +0.87(+1.31%) |
Jun 07, 2017 | 65.81 | 66.73 | 65.58 | 66.27 | 310,842 | +0.50(+0.77%) |
Jun 06, 2017 | 64.98 | 65.90 | 64.20 | 65.76 | 493,938 | +0.23(+0.35%) |
Jun 05, 2017 | 66.86 | 67.28 | 65.33 | 65.53 | 299,328 | -1.24(-1.85%) |
Jun 02, 2017 | 67.18 | 68.28 | 66.73 | 66.77 | 319,061 | -0.69(-1.02%) |
Jun 01, 2017 | 66.63 | 67.51 | 66.08 | 67.46 | 255,005 | +1.24(+1.87%) |
May 31, 2017 | 66.27 | 66.36 | 65.13 | 66.22 | 322,986 | +0.14(+0.21%) |
May 30, 2017 | 65.63 | 66.45 | 65.49 | 66.08 | 300,367 | +0.28(+0.42%) |
May 26, 2017 | 66.04 | 66.13 | 65.53 | 65.81 | 417,201 | -0.41(-0.62%) |
May 25, 2017 | 65.76 | 66.95 | 65.76 | 66.22 | 659,144 | +0.46(+0.70%) |
May 24, 2017 | 67.60 | 67.87 | 64.75 | 65.76 | 1,095,207 | -2.02(-2.98%) |
May 23, 2017 | 71.04 | 71.04 | 67.64 | 67.78 | 794,349 | -3.07(-4.34%) |
May 22, 2017 | 70.58 | 71.27 | 70.21 | 70.85 | 263,057 | +0.64(+0.91%) |
May 19, 2017 | 70.07 | 70.94 | 69.94 | 70.21 | 257,066 | -0.05(-0.07%) |
May 18, 2017 | 71.08 | 71.36 | 70.26 | 70.26 | 331,792 | -1.15(-1.61%) |
May 17, 2017 | 73.34 | 72.62 | 71.27 | 71.40 | 626,635 | -1.94(-2.64%) |
May 16, 2017 | 72.15 | 73.34 | 71.37 | 73.34 | 579,373 | +1.60(+2.23%) |
May 15, 2017 | 70.41 | 71.78 | 70.14 | 71.74 | 377,133 | +1.69(+2.42%) |
May 12, 2017 | 69.86 | 70.41 | 69.77 | 70.04 | 447,796 | -0.27(-0.39%) |
May 11, 2017 | 71.55 | 71.65 | 69.36 | 70.32 | 779,188 | -1.74(-2.41%) |
May 10, 2017 | 74.94 | 74.99 | 71.87 | 72.06 | 942,245 | -5.49(-7.08%) |
May 09, 2017 | 78.42 | 78.92 | 77.50 | 77.55 | 345,547 | -0.82(-1.05%) |
May 08, 2017 | 78.10 | 78.51 | 77.91 | 78.37 | 241,511 | +0.32(+0.41%) |
May 05, 2017 | 78.28 | 78.28 | 77.82 | 78.05 | 203,344 | +0.14(+0.18%) |
May 04, 2017 | 78.69 | 79.10 | 77.87 | 77.91 | 299,373 | -0.18(-0.23%) |
May 03, 2017 | 77.27 | 78.19 | 77.09 | 78.10 | 193,166 | +0.37(+0.47%) |
May 02, 2017 | 77.04 | 77.73 | 76.95 | 77.73 | 242,893 | +0.55(+0.71%) |
May 01, 2017 | 77.00 | 77.50 | 75.95 | 77.18 | 265,906 | +0.50(+0.66%) |
Apr 28, 2017 | 77.50 | 78.05 | 76.63 | 76.68 | 263,764 | -0.82(-1.06%) |
Apr 27, 2017 | 77.41 | 77.82 | 77.04 | 77.50 | 263,188 | +0.46(+0.59%) |
Apr 26, 2017 | 78.10 | 78.10 | 77.00 | 77.04 | 435,988 | -0.73(-0.94%) |
Apr 25, 2017 | 78.10 | 78.20 | 77.55 | 77.78 | 611,027 | +0.23(+0.30%) |
Apr 24, 2017 | 77.50 | 78.28 | 76.72 | 77.55 | 426,316 | +1.78(+2.35%) |
Apr 21, 2017 | 77.23 | 77.32 | 75.76 | 75.76 | 918,557 | -2.06(-2.65%) |
Apr 20, 2017 | 76.31 | 77.96 | 75.95 | 77.82 | 473,505 | +2.06(+2.72%) |
Apr 19, 2017 | 76.36 | 76.54 | 75.58 | 75.76 | 290,578 | -0.14(-0.18%) |
Apr 18, 2017 | 75.17 | 76.18 | 75.08 | 75.90 | 353,334 | +0.09(+0.12%) |
Apr 17, 2017 | 74.30 | 75.85 | 74.12 | 75.81 | 308,151 | +1.60(+2.16%) |
Apr 13, 2017 | 74.48 | 75.03 | 74.16 | 74.21 | 235,620 | -0.46(-0.61%) |
Apr 12, 2017 | 75.67 | 75.67 | 74.16 | 74.67 | 298,369 | -1.24(-1.63%) |
Apr 11, 2017 | 74.99 | 75.99 | 74.39 | 75.90 | 357,653 | +0.73(+0.97%) |
Apr 10, 2017 | 75.31 | 76.18 | 75.08 | 75.17 | 318,414 | -0.46(-0.60%) |
Apr 07, 2017 | 74.76 | 75.95 | 74.25 | 75.63 | 211,366 | +0.05(+0.06%) |
Apr 06, 2017 | 74.21 | 75.58 | 73.75 | 75.58 | 386,115 | +1.33(+1.79%) |
Apr 05, 2017 | 75.58 | 75.58 | 74.16 | 74.25 | 356,157 | -0.73(-0.98%) |
Apr 04, 2017 | 74.85 | 75.53 | 74.57 | 74.99 | 309,148 | -0.14(-0.18%) |
Apr 03, 2017 | 75.40 | 75.81 | 74.07 | 75.12 | 416,628 | -0.09(-0.12%) |
Mar 31, 2017 | 75.08 | 75.81 | 75.03 | 75.21 | 321,522 | +0.00(+0.00%) |
Mar 30, 2017 | 73.98 | 75.26 | 73.98 | 75.21 | 225,184 | +1.37(+1.86%) |
Mar 29, 2017 | 74.30 | 74.46 | 73.25 | 73.84 | 293,131 | -0.46(-0.62%) |
Mar 28, 2017 | 72.79 | 74.62 | 72.74 | 74.30 | 389,368 | +1.05(+1.44%) |
Mar 27, 2017 | 71.92 | 73.38 | 71.92 | 73.25 | 330,427 | -0.27(-0.37%) |
Mar 24, 2017 | 73.57 | 74.25 | 72.97 | 73.52 | 175,803 | +0.09(+0.12%) |
Mar 23, 2017 | 72.79 | 73.84 | 71.42 | 73.43 | 268,524 | +0.50(+0.69%) |
Mar 22, 2017 | 72.38 | 73.38 | 72.01 | 72.93 | 371,384 | -0.14(-0.19%) |
Mar 21, 2017 | 75.12 | 75.44 | 73.02 | 73.06 | 600,166 | -1.65(-2.20%) |
Mar 20, 2017 | 75.03 | 75.26 | 74.69 | 74.71 | 254,392 | -0.59(-0.79%) |
Mar 17, 2017 | 76.22 | 76.40 | 74.96 | 75.31 | 620,423 | -1.01(-1.32%) |
Mar 16, 2017 | 75.81 | 76.82 | 75.21 | 76.31 | 368,752 | +1.10(+1.46%) |
Mar 15, 2017 | 75.21 | 75.31 | 74.67 | 75.21 | 306,063 | +0.50(+0.67%) |
Mar 14, 2017 | 74.67 | 75.03 | 73.93 | 74.71 | 277,314 | +0.14(+0.18%) |
Mar 13, 2017 | 74.67 | 74.76 | 74.21 | 74.57 | 246,963 | +0.09(+0.12%) |
Mar 10, 2017 | 74.21 | 74.57 | 73.75 | 74.48 | 295,654 | +0.96(+1.31%) |
Mar 09, 2017 | 73.57 | 74.16 | 73.34 | 73.52 | 263,448 | +0.00(+0.00%) |
Mar 08, 2017 | 74.85 | 75.17 | 73.52 | 73.52 | 359,629 | -0.92(-1.23%) |
Mar 07, 2017 | 74.53 | 75.03 | 74.39 | 74.44 | 253,480 | -0.32(-0.43%) |
Mar 06, 2017 | 74.30 | 75.17 | 73.93 | 74.76 | 378,422 | -0.09(-0.12%) |
Mar 03, 2017 | 74.30 | 75.12 | 73.98 | 74.85 | 264,902 | +0.55(+0.74%) |
Mar 02, 2017 | 76.04 | 76.04 | 74.25 | 74.30 | 293,062 | -1.65(-2.17%) |
Mar 01, 2017 | 75.03 | 77.00 | 75.03 | 75.95 | 371,900 | +2.06(+2.79%) |
Feb 28, 2017 | 73.25 | 73.98 | 73.25 | 73.89 | 454,071 | +0.18(+0.25%) |
Feb 27, 2017 | 73.43 | 73.80 | 73.11 | 73.70 | 295,529 | +0.37(+0.50%) |
Feb 24, 2017 | 72.74 | 73.43 | 72.19 | 73.34 | 290,760 | -0.14(-0.19%) |
Feb 23, 2017 | 74.02 | 74.02 | 72.97 | 73.48 | 319,722 | -0.23(-0.31%) |
Feb 22, 2017 | 73.75 | 73.98 | 73.34 | 73.70 | 308,694 | -0.14(-0.19%) |
Feb 21, 2017 | 74.02 | 74.57 | 73.57 | 73.84 | 279,931 | -0.05(-0.06%) |
Feb 17, 2017 | 73.89 | 73.89 | 73.89 | 0 | +0.23(+0.31%) | |
Feb 16, 2017 | 73.61 | 73.98 | 73.29 | 73.66 | 295,055 | +0.05(+0.06%) |
Feb 15, 2017 | 73.48 | 73.61 | 72.84 | 73.61 | 370,386 | +0.31(+0.42%) |
Feb 14, 2017 | 72.89 | 73.60 | 72.80 | 73.30 | 431,181 | +0.14(+0.19%) |
Feb 13, 2017 | 74.21 | 74.57 | 72.71 | 73.17 | 587,322 | -0.32(-0.43%) |
Feb 10, 2017 | 72.39 | 73.90 | 72.34 | 73.48 | 810,254 | +1.92(+2.68%) |
Feb 09, 2017 | 70.84 | 73.76 | 70.29 | 71.57 | 879,787 | +0.73(+1.03%) |
Feb 08, 2017 | 70.43 | 71.20 | 69.51 | 70.84 | 567,994 | +0.55(+0.78%) |
Feb 07, 2017 | 70.93 | 70.93 | 70.02 | 70.29 | 338,654 | -0.18(-0.26%) |
Feb 06, 2017 | 70.11 | 70.75 | 69.83 | 70.47 | 343,621 | -0.05(-0.06%) |
Feb 03, 2017 | 69.51 | 71.25 | 69.42 | 70.52 | 454,307 | +2.28(+3.34%) |
Feb 02, 2017 | 68.19 | 69.06 | 67.55 | 68.24 | 290,305 | -0.50(-0.73%) |
Feb 01, 2017 | 69.61 | 70.20 | 68.28 | 68.74 | 399,340 | -0.14(-0.20%) |
Jan 31, 2017 | 68.69 | 69.70 | 68.33 | 68.87 | 559,992 | -0.09(-0.13%) |
Jan 30, 2017 | 69.19 | 69.24 | 68.51 | 68.97 | 368,774 | -0.55(-0.79%) |
Jan 27, 2017 | 69.92 | 70.24 | 68.69 | 69.51 | 330,729 | -0.23(-0.33%) |
Jan 26, 2017 | 69.47 | 70.06 | 69.42 | 69.74 | 463,607 | +0.23(+0.33%) |
Jan 25, 2017 | 67.55 | 69.97 | 67.19 | 69.51 | 595,676 | +2.69(+4.03%) |
Jan 24, 2017 | 66.59 | 67.51 | 66.04 | 66.82 | 334,279 | +0.46(+0.69%) |
Jan 23, 2017 | 66.55 | 66.87 | 65.77 | 66.36 | 226,771 | -0.46(-0.68%) |
Jan 20, 2017 | 66.78 | 67.32 | 66.46 | 66.82 | 464,467 | +0.23(+0.34%) |
Jan 19, 2017 | 66.82 | 67.23 | 65.82 | 66.59 | 501,710 | +0.00(+0.00%) |
Jan 18, 2017 | 65.86 | 66.73 | 65.31 | 66.59 | 357,297 | +0.78(+1.18%) |
Jan 17, 2017 | 68.19 | 68.65 | 65.22 | 65.82 | 782,145 | -2.28(-3.35%) |
Jan 13, 2017 | 68.10 | 68.10 | 68.10 | 0 | +1.83(+2.75%) | |
Jan 12, 2017 | 65.54 | 66.36 | 64.81 | 66.27 | 435,427 | +0.32(+0.48%) |
Jan 11, 2017 | 65.27 | 66.04 | 65.13 | 65.95 | 341,599 | +0.64(+0.98%) |
Jan 10, 2017 | 64.26 | 65.45 | 63.81 | 65.31 | 508,392 | +1.32(+2.07%) |
Jan 09, 2017 | 64.22 | 64.68 | 62.99 | 63.99 | 576,616 | -0.78(-1.20%) |
Jan 06, 2017 | 64.04 | 64.77 | 63.81 | 64.77 | 314,613 | +0.91(+1.43%) |
Jan 05, 2017 | 64.40 | 64.95 | 63.76 | 63.85 | 328,185 | -0.96(-1.48%) |
Jan 04, 2017 | 64.08 | 65.82 | 63.90 | 64.81 | 427,519 | +0.96(+1.50%) |
Jan 03, 2017 | 63.99 | 64.81 | 63.26 | 63.85 | 339,485 | +0.73(+1.16%) |
Dec 30, 2016 | 63.12 | 63.12 | 63.12 | 0 | -0.64(-1.00%) | |
Dec 29, 2016 | 63.53 | 64.08 | 63.12 | 63.76 | 220,072 | +0.41(+0.65%) |
Dec 28, 2016 | 63.81 | 64.26 | 63.35 | 63.35 | 231,145 | -0.27(-0.43%) |
Dec 27, 2016 | 64.40 | 64.63 | 63.08 | 63.63 | 306,100 | -0.64(-0.99%) |
Dec 23, 2016 | 64.26 | 64.26 | 64.26 | 0 | +0.55(+0.86%) | |
Dec 22, 2016 | 64.13 | 64.13 | 63.26 | 63.72 | 328,623 | -0.27(-0.43%) |
Dec 21, 2016 | 64.22 | 64.72 | 63.85 | 63.99 | 398,374 | -0.27(-0.43%) |
Dec 20, 2016 | 63.81 | 64.77 | 63.81 | 64.26 | 326,497 | +0.68(+1.08%) |
Dec 19, 2016 | 62.90 | 63.99 | 62.90 | 63.58 | 319,317 | +0.82(+1.31%) |
Dec 16, 2016 | 64.17 | 64.22 | 62.62 | 62.76 | 1,403,639 | -1.14(-1.79%) |
Dec 15, 2016 | 64.17 | 64.68 | 63.85 | 63.90 | 465,237 | +0.00(+0.00%) |
Dec 14, 2016 | 64.40 | 64.81 | 63.76 | 63.90 | 712,108 | -0.68(-1.06%) |
Dec 13, 2016 | 64.40 | 65.18 | 64.13 | 64.58 | 673,428 | +0.59(+0.93%) |
Dec 12, 2016 | 64.31 | 65.41 | 63.81 | 63.99 | 625,562 | -0.64(-0.99%) |
Dec 09, 2016 | 65.04 | 65.41 | 64.31 | 64.63 | 421,553 | -0.46(-0.70%) |
Dec 08, 2016 | 64.77 | 65.22 | 64.04 | 65.09 | 638,910 | +0.55(+0.85%) |
Dec 07, 2016 | 64.63 | 64.68 | 64.22 | 64.54 | 525,248 | +0.05(+0.07%) |
Dec 06, 2016 | 65.95 | 66.14 | 64.45 | 64.49 | 583,771 | -1.05(-1.60%) |
Dec 05, 2016 | 64.68 | 65.54 | 64.36 | 65.54 | 700,704 | +1.51(+2.35%) |
Dec 02, 2016 | 65.27 | 65.27 | 64.01 | 64.04 | 361,919 | -1.10(-1.68%) |
Dec 01, 2016 | 65.13 | 65.68 | 64.49 | 65.13 | 443,013 | +0.59(+0.92%) |
Nov 30, 2016 | 65.41 | 65.59 | 64.45 | 64.54 | 676,085 | -0.27(-0.42%) |
Nov 29, 2016 | 64.81 | 65.63 | 64.36 | 64.81 | 622,533 | +0.23(+0.35%) |
Nov 28, 2016 | 65.27 | 65.59 | 64.56 | 64.58 | 497,864 | -1.14(-1.74%) |
Nov 25, 2016 | 66.18 | 66.18 | 65.41 | 65.73 | 228,389 | -0.23(-0.35%) |
Nov 23, 2016 | 65.95 | 65.95 | 65.95 | 0 | +0.55(+0.84%) | |
Nov 22, 2016 | 65.09 | 65.59 | 64.54 | 65.41 | 559,700 | +0.73(+1.13%) |
Nov 21, 2016 | 65.50 | 65.68 | 64.17 | 64.68 | 592,063 | -0.59(-0.91%) |
Nov 18, 2016 | 64.54 | 65.59 | 64.22 | 65.27 | 592,253 | +0.73(+1.13%) |
Nov 17, 2016 | 62.67 | 64.77 | 62.53 | 64.54 | 766,341 | +1.73(+2.76%) |
Nov 16, 2016 | 63.44 | 63.72 | 61.53 | 62.80 | 827,982 | -1.39(-2.16%) |
Nov 15, 2016 | 65.40 | 65.40 | 62.46 | 64.19 | 1,054,554 | -1.82(-2.76%) |
Nov 14, 2016 | 63.28 | 66.51 | 63.19 | 66.01 | 2,354,639 | +3.37(+5.38%) |
Nov 11, 2016 | 61.37 | 63.19 | 61.37 | 62.64 | 1,399,011 | +0.73(+1.18%) |
Nov 10, 2016 | 58.87 | 63.83 | 57.73 | 61.92 | 3,605,787 | +6.15(+11.02%) |
Nov 09, 2016 | 51.99 | 57.77 | 51.95 | 55.77 | 2,929,076 | +5.14(+10.16%) |
Nov 08, 2016 | 49.62 | 51.17 | 49.49 | 50.62 | 436,749 | +0.73(+1.46%) |
Nov 07, 2016 | 49.40 | 50.03 | 49.17 | 49.90 | 434,814 | +1.50(+3.10%) |
Nov 04, 2016 | 48.39 | 49.12 | 48.03 | 48.39 | 306,835 | -0.05(-0.09%) |
Nov 03, 2016 | 48.80 | 49.08 | 48.35 | 48.44 | 238,598 | -0.14(-0.28%) |
Nov 02, 2016 | 49.35 | 49.35 | 48.44 | 48.58 | 339,634 | -0.96(-1.93%) |
Nov 01, 2016 | 49.94 | 50.31 | 48.62 | 49.53 | 436,435 | -0.27(-0.55%) |
Oct 31, 2016 | 49.71 | 50.12 | 49.67 | 49.81 | 272,287 | +0.09(+0.18%) |
Oct 28, 2016 | 49.85 | 50.08 | 49.30 | 49.71 | 253,484 | -0.27(-0.55%) |
Oct 27, 2016 | 50.76 | 50.76 | 49.85 | 49.99 | 234,482 | -0.46(-0.90%) |
Oct 26, 2016 | 50.08 | 50.76 | 50.08 | 50.44 | 210,525 | +0.23(+0.45%) |
Oct 25, 2016 | 50.44 | 50.72 | 49.81 | 50.22 | 238,186 | -0.27(-0.54%) |
Oct 24, 2016 | 50.85 | 50.85 | 49.94 | 50.49 | 255,148 | +0.27(+0.54%) |
Oct 21, 2016 | 49.81 | 50.26 | 49.67 | 50.22 | 196,193 | -0.05(-0.09%) |
Oct 20, 2016 | 50.94 | 50.94 | 50.03 | 50.26 | 185,585 | -0.77(-1.52%) |
Oct 19, 2016 | 50.58 | 51.44 | 50.31 | 51.03 | 205,204 | +0.77(+1.54%) |
Oct 18, 2016 | 50.90 | 50.90 | 50.26 | 50.26 | 197,043 | +0.09(+0.18%) |
Oct 17, 2016 | 50.72 | 51.22 | 50.03 | 50.17 | 191,024 | -0.82(-1.61%) |
Oct 14, 2016 | 50.93 | 51.62 | 50.32 | 50.99 | 454,630 | +0.75(+1.49%) |
Oct 13, 2016 | 49.80 | 50.51 | 49.47 | 50.24 | 303,122 | -0.28(-0.56%) |
Oct 12, 2016 | 49.71 | 50.65 | 49.45 | 50.52 | 407,404 | +0.90(+1.82%) |
Oct 11, 2016 | 49.80 | 50.01 | 49.11 | 49.62 | 292,397 | -0.39(-0.78%) |
Oct 10, 2016 | 49.00 | 50.51 | 49.22 | 50.02 | 552,084 | +1.01(+2.06%) |
Oct 07, 2016 | 49.20 | 49.36 | 48.48 | 49.00 | 496,354 | -0.46(-0.92%) |
Oct 06, 2016 | 49.82 | 49.90 | 49.29 | 49.46 | 330,067 | -0.34(-0.68%) |
Oct 05, 2016 | 49.71 | 50.59 | 49.40 | 49.80 | 403,262 | +0.30(+0.61%) |
Oct 04, 2016 | 49.78 | 50.62 | 49.17 | 49.50 | 364,281 | -0.36(-0.73%) |
Oct 03, 2016 | 48.27 | 50.31 | 48.27 | 49.86 | 707,785 | +1.58(+3.26%) |
Sep 30, 2016 | 48.22 | 48.59 | 47.89 | 48.28 | 651,745 | +0.31(+0.65%) |
Sep 29, 2016 | 49.06 | 49.12 | 47.80 | 47.98 | 424,353 | -1.09(-2.23%) |
Sep 28, 2016 | 49.49 | 49.55 | 48.33 | 49.07 | 867,938 | -0.18(-0.37%) |
Sep 27, 2016 | 48.87 | 49.83 | 48.45 | 49.25 | 824,067 | +0.21(+0.43%) |
Sep 26, 2016 | 50.06 | 50.06 | 49.02 | 49.04 | 380,651 | -1.48(-2.94%) |
Sep 23, 2016 | 51.99 | 52.55 | 50.45 | 50.52 | 290,714 | -1.77(-3.38%) |
Sep 22, 2016 | 52.25 | 52.78 | 52.16 | 52.29 | 267,513 | +0.26(+0.49%) |
Sep 21, 2016 | 51.05 | 52.04 | 50.80 | 52.04 | 360,409 | +1.17(+2.31%) |
Sep 20, 2016 | 51.10 | 51.64 | 50.84 | 50.86 | 387,463 | +0.11(+0.22%) |
Sep 19, 2016 | 50.70 | 51.68 | 50.23 | 50.75 | 454,500 | +0.25(+0.49%) |
Sep 16, 2016 | 50.90 | 50.90 | 50.38 | 50.51 | 683,134 | -0.71(-1.39%) |
Sep 15, 2016 | 50.53 | 51.51 | 50.28 | 51.22 | 321,449 | +0.79(+1.57%) |
Sep 14, 2016 | 50.53 | 51.05 | 50.33 | 50.42 | 373,888 | +0.00(+0.00%) |
Sep 13, 2016 | 50.37 | 50.67 | 49.10 | 50.42 | 477,447 | -0.40(-0.79%) |
Sep 12, 2016 | 51.03 | 51.13 | 50.19 | 50.83 | 435,328 | -0.57(-1.12%) |
Sep 09, 2016 | 51.90 | 52.40 | 51.34 | 51.40 | 524,370 | -0.83(-1.59%) |
Sep 08, 2016 | 52.42 | 52.72 | 52.07 | 52.23 | 383,933 | -0.27(-0.52%) |
Sep 07, 2016 | 52.35 | 52.82 | 51.94 | 52.50 | 403,548 | -0.13(-0.24%) |
Sep 06, 2016 | 53.07 | 53.55 | 52.49 | 52.63 | 405,788 | -0.35(-0.65%) |
Sep 02, 2016 | 52.39 | 52.97 | 52.97 | 52.97 | 195,931 | +0.78(+1.50%) |
Sep 01, 2016 | 51.94 | 52.37 | 51.29 | 52.19 | 436,202 | +0.36(+0.69%) |
Aug 31, 2016 | 52.30 | 52.46 | 51.69 | 51.84 | 577,260 | -0.60(-1.15%) |
Aug 30, 2016 | 52.32 | 52.92 | 52.05 | 52.44 | 521,499 | +0.22(+0.42%) |
Aug 29, 2016 | 52.12 | 52.81 | 52.08 | 52.22 | 432,851 | +0.21(+0.40%) |
Aug 26, 2016 | 52.17 | 52.91 | 51.90 | 52.01 | 315,401 | -0.12(-0.23%) |
Aug 25, 2016 | 51.13 | 52.14 | 50.81 | 52.13 | 493,227 | +0.89(+1.74%) |
Aug 24, 2016 | 50.77 | 51.34 | 50.77 | 51.24 | 300,094 | +0.44(+0.86%) |
Aug 23, 2016 | 50.82 | 51.18 | 50.71 | 50.80 | 215,980 | +0.37(+0.74%) |
Aug 22, 2016 | 50.52 | 50.75 | 50.14 | 50.42 | 236,000 | -0.19(-0.38%) |
Aug 19, 2016 | 50.34 | 51.28 | 50.34 | 50.62 | 321,014 | +0.02(+0.04%) |
Aug 18, 2016 | 50.84 | 50.95 | 50.37 | 50.60 | 252,527 | -0.30(-0.59%) |
Aug 17, 2016 | 50.97 | 51.38 | 50.45 | 50.90 | 677,096 | +0.03(+0.05%) |
Aug 16, 2016 | 50.54 | 51.21 | 50.29 | 50.87 | 297,920 | +0.02(+0.04%) |
Aug 15, 2016 | 50.54 | 50.93 | 50.43 | 50.85 | 223,134 | +0.62(+1.23%) |
Aug 12, 2016 | 50.84 | 51.12 | 49.78 | 50.23 | 423,328 | -1.00(-1.95%) |
Aug 11, 2016 | 50.29 | 51.70 | 50.20 | 51.23 | 819,011 | +1.30(+2.60%) |
Aug 10, 2016 | 49.55 | 50.28 | 49.33 | 49.94 | 572,556 | +0.55(+1.12%) |
Aug 09, 2016 | 48.58 | 50.57 | 48.58 | 49.38 | 2,098,469 | +1.88(+3.95%) |
Aug 08, 2016 | 47.55 | 47.72 | 47.14 | 47.50 | 584,449 | +0.03(+0.06%) |
Aug 05, 2016 | 46.39 | 47.63 | 46.25 | 47.48 | 531,617 | +1.67(+3.65%) |
Aug 04, 2016 | 45.59 | 45.95 | 45.21 | 45.81 | 393,517 | +0.10(+0.22%) |
Aug 03, 2016 | 45.45 | 46.22 | 45.17 | 45.71 | 784,153 | +0.29(+0.64%) |
Aug 02, 2016 | 45.75 | 46.06 | 45.10 | 45.42 | 806,798 | -0.50(-1.09%) |