Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 81.86 | 82.00 | 79.30 | 80.02 | 5,073,054 | -1.84(-2.25%) |
Aug 30, 2017 | 80.45 | 82.23 | 79.26 | 81.86 | 4,027,270 | +0.21(+0.26%) |
Aug 29, 2017 | 81.07 | 81.92 | 79.84 | 81.65 | 4,006,710 | -0.44(-0.54%) |
Aug 28, 2017 | 82.52 | 83.52 | 81.64 | 82.09 | 4,754,472 | +0.28(+0.34%) |
Aug 25, 2017 | 80.81 | 82.23 | 80.32 | 81.81 | 3,600,978 | +0.73(+0.89%) |
Aug 24, 2017 | 80.68 | 81.75 | 80.09 | 81.09 | 3,896,522 | +1.03(+1.29%) |
Aug 23, 2017 | 78.34 | 80.68 | 78.01 | 80.05 | 5,320,396 | +1.50(+1.92%) |
Aug 22, 2017 | 76.58 | 78.86 | 76.36 | 78.55 | 4,879,301 | +2.53(+3.33%) |
Aug 21, 2017 | 75.22 | 76.15 | 74.02 | 76.02 | 3,889,503 | +0.60(+0.79%) |
Aug 18, 2017 | 74.75 | 76.12 | 73.92 | 75.42 | 3,312,635 | +0.65(+0.87%) |
Aug 17, 2017 | 77.49 | 77.60 | 74.76 | 74.77 | 3,274,557 | -3.05(-3.93%) |
Aug 16, 2017 | 76.33 | 77.90 | 76.20 | 77.82 | 4,598,678 | +1.84(+2.42%) |
Aug 15, 2017 | 75.27 | 76.18 | 74.61 | 75.98 | 3,484,322 | +0.90(+1.20%) |
Aug 14, 2017 | 73.36 | 75.39 | 73.23 | 75.08 | 4,300,597 | +2.66(+3.67%) |
Aug 11, 2017 | 71.66 | 72.73 | 70.99 | 72.43 | 3,793,417 | +0.64(+0.90%) |
Aug 10, 2017 | 72.98 | 73.06 | 71.12 | 71.79 | 4,733,056 | -1.63(-2.22%) |
Aug 09, 2017 | 73.17 | 73.99 | 72.99 | 73.42 | 3,023,977 | -0.32(-0.43%) |
Aug 08, 2017 | 73.24 | 75.00 | 73.12 | 73.73 | 3,960,740 | +0.34(+0.46%) |
Aug 07, 2017 | 73.57 | 74.00 | 72.87 | 73.40 | 5,263,870 | -0.18(-0.25%) |
Aug 04, 2017 | 76.86 | 76.89 | 72.21 | 73.58 | 11,808,437 | -3.03(-3.95%) |
Aug 03, 2017 | 76.60 | 77.06 | 75.97 | 76.61 | 3,873,306 | +0.13(+0.17%) |
Aug 02, 2017 | 78.40 | 78.46 | 76.19 | 76.48 | 4,144,509 | -1.18(-1.52%) |
Aug 01, 2017 | 77.31 | 78.28 | 76.93 | 77.66 | 4,420,614 | +0.50(+0.65%) |
Jul 31, 2017 | 78.07 | 78.62 | 76.51 | 77.16 | 5,618,915 | +0.14(+0.18%) |
Jul 28, 2017 | 79.77 | 79.77 | 76.24 | 77.02 | 12,360,138 | -6.28(-7.54%) |
Jul 27, 2017 | 84.31 | 85.44 | 82.69 | 83.31 | 5,770,513 | -0.96(-1.14%) |
Jul 26, 2017 | 85.45 | 85.66 | 83.88 | 84.27 | 2,761,300 | -0.72(-0.84%) |
Jul 25, 2017 | 84.98 | 5,542,486 | -0.79(-0.92%) | |||
Jul 24, 2017 | 86.06 | 86.74 | 85.65 | 85.77 | 2,486,721 | -0.18(-0.21%) |
Jul 21, 2017 | 85.85 | 86.81 | 85.66 | 85.95 | 2,408,875 | -0.17(-0.20%) |
Jul 20, 2017 | 86.62 | 85.44 | 86.13 | 3,705,111 | +0.48(+0.56%) | |
Jul 19, 2017 | 85.59 | 85.76 | 84.71 | 85.65 | 3,147,186 | +0.19(+0.22%) |
Jul 18, 2017 | 85.36 | 85.95 | 84.85 | 85.46 | 2,440,082 | -0.27(-0.32%) |
Jul 17, 2017 | 85.35 | 86.06 | 85.07 | 85.73 | 2,820,604 | +0.12(+0.14%) |
Jul 14, 2017 | 84.63 | 86.56 | 84.49 | 85.61 | 3,829,248 | +1.49(+1.77%) |
Jul 13, 2017 | 84.77 | 85.77 | 83.95 | 84.12 | 4,567,723 | -1.21(-1.41%) |
Jul 12, 2017 | 84.21 | 86.58 | 83.95 | 85.33 | 6,128,056 | +2.16(+2.59%) |
Jul 11, 2017 | 81.02 | 83.54 | 80.92 | 83.17 | 5,660,075 | +2.25(+2.78%) |
Jul 10, 2017 | 78.75 | 81.14 | 78.24 | 80.92 | 5,415,785 | +2.11(+2.68%) |
Jul 07, 2017 | 78.45 | 80.24 | 78.03 | 78.81 | 3,791,268 | +0.74(+0.95%) |
Jul 06, 2017 | 78.11 | 78.48 | 76.82 | 78.07 | 4,569,547 | -0.26(-0.34%) |
Jul 05, 2017 | 77.91 | 78.64 | 76.59 | 78.33 | 5,646,593 | +1.02(+1.31%) |
Jul 03, 2017 | 80.68 | 80.90 | 77.29 | 77.31 | 5,032,872 | -3.00(-3.74%) |
Jun 30, 2017 | 83.69 | 83.76 | 80.03 | 80.32 | 7,296,805 | -2.76(-3.33%) |
Jun 29, 2017 | 84.49 | 84.52 | 82.31 | 83.08 | 6,256,724 | -1.83(-2.16%) |
Jun 28, 2017 | 82.88 | 84.94 | 82.36 | 84.91 | 4,072,576 | +2.10(+2.54%) |
Jun 27, 2017 | 82.27 | 83.75 | 80.97 | 82.81 | 5,940,075 | -0.73(-0.87%) |
Jun 26, 2017 | 84.75 | 85.57 | 83.43 | 83.54 | 4,120,636 | -0.61(-0.73%) |
Jun 23, 2017 | 85.65 | 84.15 | 9,230,925 | +2.79(+3.42%) | ||
Jun 22, 2017 | 82.29 | 82.31 | 80.92 | 81.37 | 2,524,370 | -0.70(-0.86%) |
Jun 21, 2017 | 79.39 | 82.81 | 79.22 | 82.07 | 4,822,761 | +2.52(+3.17%) |
Jun 20, 2017 | 79.96 | 80.77 | 79.49 | 79.54 | 4,959,800 | -0.37(-0.46%) |
Jun 19, 2017 | 79.46 | 80.17 | 79.03 | 79.91 | 2,794,091 | +1.37(+1.74%) |
Jun 16, 2017 | 79.12 | 79.77 | 78.25 | 78.54 | 4,763,962 | -0.17(-0.22%) |
Jun 15, 2017 | 77.82 | 79.08 | 77.17 | 78.72 | 3,016,883 | -0.44(-0.56%) |
Jun 14, 2017 | 81.37 | 81.56 | 78.37 | 79.16 | 4,686,671 | -2.03(-2.50%) |
Jun 13, 2017 | 79.82 | 81.53 | 79.06 | 81.19 | 5,585,948 | +3.07(+3.94%) |
Jun 12, 2017 | 76.47 | 78.18 | 74.05 | 78.11 | 6,557,842 | +0.57(+0.73%) |
Jun 09, 2017 | 82.13 | 82.89 | 75.90 | 77.54 | 6,685,275 | -4.52(-5.50%) |
Jun 08, 2017 | 81.50 | 82.16 | 80.61 | 82.06 | 2,938,599 | +0.98(+1.21%) |
Jun 07, 2017 | 81.11 | 82.30 | 80.87 | 81.08 | 3,258,155 | -0.01(-0.01%) |
Jun 06, 2017 | 80.46 | 81.30 | 80.40 | 81.09 | 4,022,089 | +0.47(+0.58%) |
Jun 05, 2017 | 82.44 | 82.49 | 80.45 | 80.62 | 4,753,564 | -1.89(-2.29%) |
Jun 02, 2017 | 83.21 | 83.39 | 81.69 | 82.51 | 3,539,482 | -0.06(-0.08%) |
Jun 01, 2017 | 81.09 | 82.74 | 80.92 | 82.57 | 3,904,524 | +1.38(+1.70%) |
May 31, 2017 | 82.81 | 80.85 | 81.19 | 6,135,658 | -1.11(-1.35%) | |
May 30, 2017 | 81.21 | 83.19 | 80.99 | 82.30 | 3,717,127 | +1.15(+1.42%) |
May 26, 2017 | 80.26 | 81.21 | 79.61 | 81.15 | 3,260,684 | +0.67(+0.83%) |
May 25, 2017 | 81.41 | 81.47 | 79.83 | 80.48 | 3,667,914 | -0.39(-0.48%) |
May 24, 2017 | 79.95 | 81.87 | 79.83 | 80.87 | 6,818,963 | +1.51(+1.90%) |
May 23, 2017 | 79.43 | 79.62 | 77.82 | 79.36 | 2,953,052 | +0.05(+0.06%) |
May 22, 2017 | 79.90 | 80.05 | 78.25 | 79.32 | 3,588,714 | +1.19(+1.52%) |
May 19, 2017 | 78.03 | 78.87 | 77.90 | 78.13 | 3,356,779 | +0.50(+0.64%) |
May 18, 2017 | 77.29 | 77.99 | 75.85 | 77.63 | 3,731,506 | +0.80(+1.04%) |
May 17, 2017 | 79.57 | 79.66 | 76.76 | 76.83 | 4,397,779 | -3.37(-4.20%) |
May 16, 2017 | 80.25 | 80.77 | 80.00 | 80.20 | 2,436,890 | -0.05(-0.07%) |
May 15, 2017 | 80.73 | 80.94 | 79.80 | 80.26 | 3,352,358 | -0.57(-0.70%) |
May 12, 2017 | 80.92 | 81.23 | 80.31 | 80.82 | 2,197,507 | -0.03(-0.03%) |
May 11, 2017 | 80.26 | 81.05 | 79.87 | 80.85 | 2,356,083 | +0.13(+0.16%) |
May 10, 2017 | 80.16 | 80.96 | 80.01 | 80.73 | 2,636,085 | +0.59(+0.74%) |
May 09, 2017 | 80.18 | 81.60 | 79.72 | 80.13 | 4,260,941 | -0.92(-1.13%) |
May 08, 2017 | 81.45 | 81.73 | 80.74 | 81.05 | 4,327,306 | -0.74(-0.90%) |
May 05, 2017 | 80.18 | 81.81 | 79.89 | 81.79 | 3,390,752 | +1.40(+1.74%) |
May 04, 2017 | 80.55 | 81.46 | 79.82 | 80.39 | 3,702,204 | -0.05(-0.06%) |
May 03, 2017 | 78.46 | 80.54 | 77.97 | 80.44 | 4,858,990 | +1.74(+2.21%) |
May 02, 2017 | 79.16 | 79.44 | 77.65 | 78.70 | 5,378,623 | -0.37(-0.47%) |
May 01, 2017 | 79.34 | 79.72 | 77.65 | 79.07 | 9,281,591 | -1.24(-1.54%) |
Apr 28, 2017 | 81.71 | 82.04 | 77.90 | 80.30 | 19,322,664 | +3.03(+3.92%) |
Apr 27, 2017 | 76.75 | 77.53 | 75.54 | 77.27 | 6,658,901 | +0.99(+1.30%) |
Apr 26, 2017 | 76.18 | 76.97 | 75.24 | 76.28 | 8,855,287 | -2.05(-2.61%) |
Apr 25, 2017 | 78.44 | 78.86 | 76.71 | 78.33 | 4,388,870 | +1.00(+1.29%) |
Apr 24, 2017 | 76.24 | 77.96 | 75.88 | 77.33 | 4,447,180 | +2.40(+3.20%) |
Apr 21, 2017 | 76.32 | 76.47 | 74.93 | 74.93 | 2,962,116 | -1.17(-1.54%) |
Apr 20, 2017 | 75.17 | 76.26 | 75.04 | 76.10 | 3,101,768 | +1.45(+1.94%) |
Apr 19, 2017 | 75.23 | 75.58 | 74.50 | 74.65 | 2,911,778 | -0.06(-0.08%) |
Apr 18, 2017 | 75.57 | 75.89 | 74.42 | 74.71 | 4,213,766 | -1.16(-1.53%) |
Apr 17, 2017 | 75.35 | 76.14 | 74.89 | 75.88 | 4,290,717 | +0.59(+0.79%) |
Apr 13, 2017 | 75.55 | 76.41 | 74.85 | 75.28 | 5,596,578 | -0.64(-0.84%) |
Apr 12, 2017 | 77.76 | 77.97 | 75.45 | 75.92 | 6,393,244 | -1.66(-2.14%) |
Apr 11, 2017 | 78.03 | 79.34 | 76.38 | 77.58 | 8,661,633 | +1.15(+1.50%) |
Apr 10, 2017 | 76.99 | 77.77 | 75.82 | 76.43 | 5,960,321 | -0.35(-0.46%) |
Apr 07, 2017 | 75.79 | 76.97 | 74.88 | 76.79 | 4,697,351 | +0.97(+1.28%) |
Apr 06, 2017 | 74.65 | 76.03 | 74.38 | 75.81 | 3,503,956 | +1.25(+1.68%) |
Apr 05, 2017 | 75.16 | 76.39 | 73.98 | 74.56 | 4,540,344 | -0.26(-0.35%) |
Apr 04, 2017 | 73.81 | 75.20 | 73.48 | 74.82 | 3,219,290 | +0.77(+1.03%) |
Apr 03, 2017 | 74.47 | 74.77 | 72.58 | 74.05 | 4,493,875 | -0.35(-0.47%) |
Mar 31, 2017 | 75.38 | 75.73 | 74.28 | 74.41 | 4,608,789 | -1.10(-1.46%) |
Mar 30, 2017 | 73.09 | 75.98 | 72.94 | 75.51 | 7,435,576 | +2.13(+2.90%) |
Mar 29, 2017 | 72.12 | 73.47 | 71.72 | 73.38 | 4,989,526 | +1.20(+1.66%) |
Mar 28, 2017 | 70.53 | 72.57 | 70.41 | 72.18 | 4,464,568 | +1.78(+2.53%) |
Mar 27, 2017 | 69.20 | 70.89 | 68.83 | 70.40 | 3,944,904 | +0.35(+0.50%) |
Mar 24, 2017 | 71.39 | 72.65 | 69.50 | 70.05 | 9,690,030 | +1.78(+2.61%) |
Mar 23, 2017 | 66.88 | 68.35 | 66.35 | 68.26 | 3,987,047 | +1.13(+1.68%) |
Mar 22, 2017 | 65.39 | 67.23 | 63.95 | 67.13 | 3,999,332 | +1.53(+2.34%) |
Mar 21, 2017 | 68.85 | 69.00 | 65.53 | 65.60 | 5,738,692 | -2.87(-4.19%) |
Mar 20, 2017 | 68.89 | 69.53 | 68.10 | 68.47 | 3,923,064 | -0.40(-0.59%) |
Mar 17, 2017 | 69.26 | 69.54 | 68.68 | 68.87 | 3,788,447 | -0.24(-0.35%) |
Mar 16, 2017 | 69.03 | 69.77 | 68.51 | 69.11 | 2,808,150 | +0.38(+0.55%) |
Mar 15, 2017 | 67.70 | 68.94 | 67.11 | 68.74 | 3,576,890 | +0.91(+1.35%) |
Mar 14, 2017 | 67.44 | 67.91 | 66.72 | 67.82 | 2,628,500 | +0.00(+0.00%) |
Mar 13, 2017 | 67.08 | 68.10 | 66.96 | 67.82 | 2,348,492 | +0.63(+0.93%) |
Mar 10, 2017 | 67.21 | 67.63 | 66.78 | 67.20 | 3,066,245 | +0.66(+1.00%) |
Mar 09, 2017 | 68.15 | 68.16 | 65.47 | 66.53 | 5,608,077 | -1.96(-2.86%) |
Mar 08, 2017 | 68.70 | 69.12 | 68.33 | 68.50 | 1,839,986 | -0.31(-0.46%) |
Mar 07, 2017 | 68.81 | 69.33 | 68.08 | 68.81 | 2,369,721 | +0.00(+0.00%) |
Mar 06, 2017 | 68.96 | 69.53 | 67.58 | 68.81 | 4,302,297 | -0.66(-0.95%) |
Mar 03, 2017 | 68.69 | 70.08 | 68.68 | 69.47 | 3,597,635 | +1.13(+1.65%) |
Mar 02, 2017 | 70.27 | 70.91 | 68.17 | 68.34 | 5,431,997 | -1.83(-2.60%) |
Mar 01, 2017 | 70.00 | 70.33 | 68.63 | 70.17 | 5,208,389 | +1.29(+1.87%) |
Feb 28, 2017 | 68.00 | 69.54 | 67.82 | 68.88 | 5,667,585 | +0.70(+1.03%) |
Feb 27, 2017 | 66.83 | 68.28 | 66.34 | 68.18 | 4,481,059 | +1.30(+1.94%) |
Feb 24, 2017 | 65.51 | 66.89 | 65.18 | 66.88 | 4,562,141 | +0.05(+0.08%) |
Feb 23, 2017 | 67.12 | 67.55 | 66.57 | 66.83 | 3,223,354 | +0.11(+0.16%) |
Feb 22, 2017 | 66.95 | 67.62 | 66.53 | 66.72 | 3,135,952 | -0.39(-0.57%) |
Feb 21, 2017 | 67.14 | 67.69 | 66.87 | 67.11 | 3,836,477 | -0.01(-0.01%) |
Feb 17, 2017 | 67.12 | 67.12 | 67.12 | 0 | -0.93(-1.37%) | |
Feb 16, 2017 | 68.54 | 69.62 | 67.90 | 68.05 | 3,288,332 | -0.05(-0.08%) |
Feb 15, 2017 | 68.54 | 68.99 | 67.96 | 68.10 | 3,688,885 | -0.36(-0.52%) |
Feb 14, 2017 | 69.30 | 69.41 | 68.08 | 68.46 | 6,016,299 | -1.85(-2.63%) |
Feb 13, 2017 | 69.89 | 70.49 | 69.71 | 70.31 | 2,678,387 | +0.99(+1.43%) |
Feb 10, 2017 | 70.06 | 70.26 | 68.85 | 69.31 | 3,212,404 | -0.62(-0.88%) |
Feb 09, 2017 | 69.65 | 70.40 | 69.30 | 69.93 | 3,219,813 | +0.87(+1.26%) |
Feb 08, 2017 | 69.66 | 69.78 | 68.22 | 69.06 | 5,021,364 | -1.76(-2.49%) |
Feb 07, 2017 | 71.09 | 71.30 | 70.47 | 70.83 | 2,934,496 | +0.10(+0.14%) |
Feb 06, 2017 | 70.78 | 71.36 | 70.38 | 70.73 | 2,575,287 | -0.17(-0.24%) |
Feb 03, 2017 | 71.12 | 71.54 | 70.76 | 70.90 | 2,929,703 | -0.09(-0.13%) |
Feb 02, 2017 | 70.94 | 71.61 | 70.60 | 70.99 | 3,328,870 | +0.06(+0.09%) |
Feb 01, 2017 | 72.10 | 72.30 | 70.30 | 70.92 | 4,349,698 | -0.51(-0.71%) |
Jan 31, 2017 | 70.88 | 71.60 | 69.71 | 71.44 | 4,035,979 | +0.46(+0.64%) |
Jan 30, 2017 | 71.03 | 71.55 | 70.43 | 70.98 | 4,292,270 | -0.27(-0.38%) |
Jan 27, 2017 | 70.66 | 71.71 | 70.01 | 71.25 | 5,853,140 | +0.94(+1.34%) |
Jan 26, 2017 | 71.53 | 73.17 | 70.21 | 70.31 | 11,125,817 | -1.39(-1.94%) |
Jan 25, 2017 | 71.48 | 72.81 | 70.87 | 71.70 | 15,372,669 | +3.59(+5.28%) |
Jan 24, 2017 | 66.31 | 68.56 | 66.24 | 68.10 | 7,219,527 | +3.01(+4.62%) |
Jan 23, 2017 | 65.36 | 65.41 | 63.70 | 65.09 | 5,253,189 | +0.02(+0.03%) |
Jan 20, 2017 | 64.86 | 65.77 | 64.76 | 65.07 | 3,920,957 | +0.86(+1.34%) |
Jan 19, 2017 | 64.56 | 65.50 | 64.18 | 64.21 | 4,599,836 | -1.41(-2.14%) |
Jan 18, 2017 | 64.50 | 65.83 | 64.13 | 65.62 | 4,925,286 | +1.45(+2.26%) |
Jan 17, 2017 | 63.38 | 64.81 | 63.37 | 64.17 | 5,027,595 | +0.56(+0.87%) |
Jan 13, 2017 | 63.61 | 63.61 | 63.61 | 0 | +0.22(+0.35%) | |
Jan 12, 2017 | 63.55 | 63.64 | 61.91 | 63.39 | 3,851,741 | -0.63(-0.98%) |
Jan 11, 2017 | 63.77 | 65.01 | 63.23 | 64.02 | 4,877,472 | +0.55(+0.86%) |
Jan 10, 2017 | 64.35 | 64.69 | 63.42 | 63.47 | 4,073,629 | -0.91(-1.42%) |
Jan 09, 2017 | 63.52 | 64.78 | 63.10 | 64.38 | 4,362,602 | +1.33(+2.10%) |
Jan 06, 2017 | 63.15 | 63.78 | 62.68 | 63.06 | 3,654,488 | -0.15(-0.24%) |
Jan 05, 2017 | 63.67 | 64.63 | 62.83 | 63.21 | 4,060,589 | +0.01(+0.01%) |
Jan 04, 2017 | 62.34 | 64.13 | 62.31 | 63.20 | 4,077,357 | +0.99(+1.60%) |
Jan 03, 2017 | 61.78 | 62.99 | 61.45 | 62.21 | 4,999,124 | +1.33(+2.18%) |
Dec 30, 2016 | 60.88 | 60.88 | 60.88 | 0 | -0.43(-0.70%) | |
Dec 29, 2016 | 61.84 | 62.22 | 60.75 | 61.31 | 3,647,966 | -0.70(-1.13%) |
Dec 28, 2016 | 62.59 | 63.76 | 61.49 | 62.01 | 3,512,412 | -0.41(-0.66%) |
Dec 27, 2016 | 62.00 | 62.70 | 61.87 | 62.42 | 2,363,466 | -0.16(-0.26%) |
Dec 23, 2016 | 62.58 | 62.58 | 62.58 | 0 | +0.14(+0.23%) | |
Dec 22, 2016 | 63.51 | 64.06 | 62.10 | 62.44 | 6,136,879 | +0.86(+1.40%) |
Dec 21, 2016 | 61.39 | 62.08 | 60.73 | 61.58 | 3,073,169 | +0.24(+0.39%) |
Dec 20, 2016 | 61.57 | 63.75 | 61.14 | 61.34 | 4,818,045 | +0.52(+0.86%) |
Dec 19, 2016 | 59.90 | 60.87 | 59.62 | 60.81 | 2,865,817 | +1.05(+1.76%) |
Dec 16, 2016 | 61.19 | 61.19 | 59.52 | 59.76 | 5,453,983 | -0.63(-1.05%) |
Dec 15, 2016 | 59.87 | 61.24 | 59.45 | 60.39 | 3,140,518 | +0.64(+1.07%) |
Dec 14, 2016 | 60.00 | 60.75 | 59.37 | 59.75 | 2,867,097 | -0.65(-1.08%) |
Dec 13, 2016 | 59.24 | 61.20 | 59.24 | 60.40 | 3,967,998 | +1.43(+2.43%) |
Dec 12, 2016 | 60.18 | 60.22 | 57.89 | 58.97 | 4,088,523 | -1.26(-2.10%) |
Dec 09, 2016 | 60.85 | 61.74 | 60.11 | 60.23 | 3,485,985 | -0.48(-0.79%) |
Dec 08, 2016 | 61.59 | 61.83 | 60.11 | 60.71 | 5,356,481 | -0.80(-1.30%) |
Dec 07, 2016 | 60.42 | 61.91 | 58.99 | 61.51 | 17,384,820 | +4.71(+8.30%) |
Dec 06, 2016 | 55.22 | 57.17 | 55.02 | 56.80 | 5,581,198 | +1.57(+2.83%) |
Dec 05, 2016 | 57.06 | 57.71 | 54.07 | 55.23 | 7,717,765 | -1.12(-1.99%) |
Dec 02, 2016 | 54.72 | 56.62 | 54.72 | 56.35 | 3,930,991 | +1.55(+2.82%) |
Dec 01, 2016 | 56.82 | 58.70 | 54.59 | 54.81 | 6,192,103 | -1.82(-3.22%) |
Nov 30, 2016 | 56.27 | 57.26 | 55.82 | 56.63 | 6,040,115 | +0.88(+1.58%) |
Nov 29, 2016 | 55.41 | 57.19 | 55.41 | 55.75 | 5,673,814 | +0.36(+0.64%) |
Nov 28, 2016 | 54.29 | 56.15 | 54.29 | 55.39 | 5,256,923 | +0.60(+1.10%) |
Nov 25, 2016 | 54.23 | 54.90 | 53.96 | 54.79 | 1,478,680 | +0.49(+0.90%) |
Nov 23, 2016 | 54.30 | 54.30 | 54.30 | 0 | -0.13(-0.25%) | |
Nov 22, 2016 | 54.66 | 55.06 | 53.66 | 54.43 | 3,031,122 | +0.02(+0.03%) |
Nov 21, 2016 | 54.35 | 55.46 | 54.15 | 54.42 | 4,369,590 | +0.21(+0.39%) |
Nov 18, 2016 | 52.46 | 54.20 | 51.86 | 54.20 | 5,437,745 | +1.89(+3.62%) |
Nov 17, 2016 | 53.12 | 53.60 | 51.26 | 52.31 | 7,420,817 | -0.65(-1.23%) |
Nov 16, 2016 | 52.95 | 53.22 | 52.36 | 52.96 | 3,328,714 | -0.16(-0.30%) |
Nov 15, 2016 | 52.92 | 53.36 | 52.23 | 53.12 | 4,550,081 | +0.20(+0.39%) |
Nov 14, 2016 | 52.18 | 53.86 | 52.17 | 52.91 | 4,948,935 | +0.52(+1.00%) |
Nov 11, 2016 | 50.46 | 52.48 | 50.05 | 52.39 | 6,992,006 | +1.82(+3.61%) |
Nov 10, 2016 | 51.58 | 52.92 | 51.29 | 50.56 | 5,459,136 | -0.57(-1.11%) |
Nov 09, 2016 | 49.89 | 51.63 | 48.97 | 51.13 | 6,541,786 | +0.20(+0.38%) |
Nov 08, 2016 | 51.01 | 51.39 | 50.39 | 50.94 | 3,344,053 | -0.36(-0.71%) |
Nov 07, 2016 | 50.18 | 51.56 | 50.08 | 51.30 | 5,061,838 | +2.36(+4.82%) |
Nov 04, 2016 | 48.68 | 49.79 | 48.27 | 48.94 | 3,041,455 | -0.11(-0.22%) |
Nov 03, 2016 | 49.31 | 49.80 | 48.81 | 49.05 | 3,588,585 | -0.05(-0.11%) |
Nov 02, 2016 | 50.80 | 51.27 | 49.05 | 49.10 | 4,738,958 | -1.81(-3.56%) |
Nov 01, 2016 | 52.05 | 52.40 | 50.08 | 50.92 | 4,295,392 | -1.07(-2.05%) |
Oct 31, 2016 | 52.71 | 53.33 | 51.98 | 51.99 | 3,780,614 | -0.69(-1.30%) |
Oct 28, 2016 | 53.09 | 54.26 | 52.57 | 52.67 | 5,351,078 | -0.33(-0.62%) |
Oct 27, 2016 | 52.08 | 55.13 | 52.04 | 53.00 | 16,957,958 | +2.72(+5.41%) |
Oct 26, 2016 | 47.61 | 50.41 | 47.27 | 50.28 | 9,916,803 | +2.57(+5.39%) |
Oct 25, 2016 | 48.08 | 48.43 | 47.25 | 47.71 | 3,749,065 | +0.10(+0.21%) |
Oct 24, 2016 | 47.43 | 47.81 | 47.29 | 47.61 | 3,548,604 | +0.40(+0.85%) |
Oct 21, 2016 | 47.62 | 47.72 | 46.81 | 47.21 | 3,107,762 | -0.70(-1.47%) |
Oct 20, 2016 | 47.67 | 48.30 | 47.41 | 47.91 | 2,490,130 | +0.23(+0.49%) |
Oct 19, 2016 | 46.88 | 48.01 | 46.35 | 47.68 | 4,165,854 | -0.35(-0.72%) |
Oct 18, 2016 | 48.10 | 48.36 | 47.15 | 48.03 | 3,522,707 | +0.72(+1.52%) |
Oct 17, 2016 | 48.77 | 49.57 | 46.64 | 47.31 | 7,411,958 | -1.48(-3.03%) |
Oct 14, 2016 | 49.48 | 50.23 | 48.67 | 48.78 | 4,308,677 | -0.39(-0.80%) |
Oct 13, 2016 | 49.48 | 49.49 | 47.80 | 49.18 | 5,596,014 | -1.02(-2.04%) |
Oct 12, 2016 | 50.48 | 51.47 | 49.79 | 50.20 | 4,825,357 | -0.17(-0.34%) |
Oct 11, 2016 | 52.72 | 52.80 | 49.86 | 50.37 | 7,180,461 | -2.35(-4.45%) |
Oct 10, 2016 | 52.79 | 53.13 | 52.25 | 52.72 | 4,228,235 | +0.52(+1.01%) |
Oct 07, 2016 | 51.52 | 52.58 | 51.48 | 52.19 | 3,953,757 | +0.55(+1.07%) |
Oct 06, 2016 | 52.66 | 52.72 | 50.95 | 51.64 | 5,580,797 | -1.06(-2.01%) |
Oct 05, 2016 | 52.03 | 53.10 | 51.76 | 52.70 | 4,993,356 | +0.49(+0.94%) |
Oct 04, 2016 | 52.80 | 52.97 | 51.81 | 52.21 | 5,172,333 | -0.15(-0.29%) |
Oct 03, 2016 | 52.50 | 53.79 | 52.25 | 52.36 | 5,804,837 | +0.35(+0.67%) |
Sep 30, 2016 | 51.98 | 52.62 | 51.32 | 52.01 | 4,939,055 | +0.18(+0.34%) |
Sep 29, 2016 | 51.98 | 53.25 | 51.21 | 51.84 | 6,026,354 | +0.23(+0.45%) |
Sep 28, 2016 | 52.49 | 52.73 | 50.72 | 51.60 | 5,483,490 | -0.31(-0.60%) |
Sep 27, 2016 | 50.09 | 52.32 | 49.98 | 51.92 | 8,991,621 | +1.63(+3.24%) |
Sep 26, 2016 | 49.04 | 50.89 | 48.95 | 50.28 | 6,690,462 | +0.95(+1.93%) |
Sep 23, 2016 | 49.34 | 50.10 | 49.24 | 49.33 | 4,515,375 | -0.12(-0.25%) |
Sep 22, 2016 | 49.85 | 50.17 | 49.23 | 49.46 | 5,174,868 | -0.05(-0.11%) |
Sep 21, 2016 | 47.98 | 49.56 | 47.97 | 49.51 | 4,758,853 | +1.51(+3.14%) |
Sep 20, 2016 | 48.44 | 48.73 | 47.72 | 48.00 | 3,462,924 | -0.19(-0.38%) |
Sep 19, 2016 | 48.83 | 49.79 | 47.93 | 48.19 | 5,378,409 | -0.27(-0.56%) |
Sep 16, 2016 | 48.27 | 49.35 | 47.89 | 48.46 | 10,779,683 | +1.46(+3.12%) |
Sep 15, 2016 | 45.96 | 47.05 | 45.85 | 46.99 | 4,509,562 | +1.14(+2.48%) |
Sep 14, 2016 | 46.22 | 46.47 | 45.68 | 45.86 | 4,375,925 | -0.34(-0.73%) |
Sep 13, 2016 | 46.32 | 47.14 | 45.44 | 46.19 | 6,273,869 | +0.05(+0.11%) |
Sep 12, 2016 | 44.98 | 46.33 | 44.19 | 46.14 | 7,408,560 | +0.64(+1.40%) |
Sep 09, 2016 | 46.70 | 47.99 | 45.25 | 45.50 | 6,841,424 | -1.66(-3.52%) |
Sep 08, 2016 | 46.83 | 47.54 | 46.60 | 47.16 | 8,073,934 | +0.15(+0.32%) |
Sep 07, 2016 | 43.71 | 47.79 | 43.71 | 47.01 | 21,094,986 | +5.07(+12.09%) |
Sep 06, 2016 | 41.54 | 42.07 | 41.30 | 41.94 | 5,117,680 | +0.51(+1.23%) |
Sep 02, 2016 | 41.35 | 41.43 | 41.43 | 41.43 | 3,197,872 | +0.57(+1.40%) |