Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 54.40 | 54.56 | 53.29 | 54.12 | 339,797 | -0.33(-0.61%) |
Jun 29, 2017 | 54.66 | 55.11 | 49.71 | 54.45 | 1,883,248 | -0.70(-1.27%) |
Jun 28, 2017 | 53.84 | 55.15 | 51.50 | 55.15 | 348,668 | +2.12(+4.00%) |
Jun 27, 2017 | 57.14 | 57.21 | 52.89 | 53.03 | 253,602 | -4.47(-7.77%) |
Jun 26, 2017 | 59.10 | 59.10 | 56.42 | 57.50 | 288,992 | -1.23(-2.09%) |
Jun 23, 2017 | 56.50 | 59.00 | 55.63 | 58.73 | 675,414 | +1.74(+3.05%) |
Jun 22, 2017 | 56.97 | 58.36 | 55.05 | 56.99 | 359,746 | +0.38(+0.67%) |
Jun 21, 2017 | 53.69 | 56.64 | 53.17 | 56.61 | 384,730 | +3.37(+6.33%) |
Jun 20, 2017 | 54.21 | 55.69 | 52.91 | 53.24 | 368,243 | -0.95(-1.75%) |
Jun 19, 2017 | 52.71 | 54.81 | 52.08 | 54.19 | 247,065 | +1.67(+3.18%) |
Jun 16, 2017 | 53.30 | 54.19 | 52.21 | 52.52 | 267,668 | -1.72(-3.17%) |
Jun 15, 2017 | 54.03 | 54.95 | 53.50 | 54.24 | 166,652 | -0.31(-0.57%) |
Jun 14, 2017 | 53.30 | 54.76 | 52.90 | 54.55 | 221,426 | +1.28(+2.40%) |
Jun 13, 2017 | 52.37 | 53.51 | 51.77 | 53.27 | 168,580 | +1.08(+2.07%) |
Jun 12, 2017 | 51.24 | 52.47 | 49.63 | 52.19 | 242,838 | +0.87(+1.70%) |
Jun 09, 2017 | 50.73 | 52.55 | 50.49 | 51.32 | 235,834 | +0.76(+1.50%) |
Jun 08, 2017 | 51.37 | 51.49 | 49.76 | 50.56 | 166,066 | -0.75(-1.46%) |
Jun 07, 2017 | 51.13 | 51.92 | 50.26 | 51.31 | 198,383 | +0.32(+0.63%) |
Jun 06, 2017 | 51.41 | 52.95 | 50.97 | 50.99 | 124,734 | -0.69(-1.34%) |
Jun 05, 2017 | 52.79 | 53.12 | 50.35 | 51.68 | 159,016 | -0.74(-1.42%) |
Jun 02, 2017 | 51.04 | 52.68 | 50.77 | 52.42 | 244,795 | +1.70(+3.36%) |
Jun 01, 2017 | 51.19 | 51.90 | 49.70 | 50.72 | 304,111 | -0.29(-0.57%) |
May 31, 2017 | 50.56 | 51.42 | 48.50 | 51.01 | 298,135 | +0.71(+1.41%) |
May 30, 2017 | 51.82 | 52.63 | 49.40 | 50.30 | 261,447 | -1.58(-3.05%) |
May 26, 2017 | 54.67 | 55.34 | 51.61 | 51.88 | 255,687 | -2.97(-5.41%) |
May 25, 2017 | 56.75 | 56.75 | 54.79 | 54.85 | 130,946 | -1.38(-2.45%) |
May 24, 2017 | 55.80 | 57.09 | 54.94 | 56.23 | 147,441 | +0.54(+0.97%) |
May 23, 2017 | 56.54 | 57.69 | 55.25 | 55.69 | 199,865 | -0.41(-0.73%) |
May 22, 2017 | 57.73 | 57.78 | 54.91 | 56.10 | 236,574 | -1.35(-2.35%) |
May 19, 2017 | 56.95 | 58.45 | 56.48 | 57.45 | 354,627 | +1.22(+2.17%) |
May 18, 2017 | 53.30 | 56.72 | 52.87 | 56.23 | 312,374 | +2.03(+3.75%) |
May 17, 2017 | 55.34 | 56.23 | 53.57 | 54.20 | 249,408 | -2.17(-3.85%) |
May 16, 2017 | 55.43 | 56.41 | 54.47 | 56.37 | 193,316 | +1.13(+2.05%) |
May 15, 2017 | 54.92 | 56.72 | 53.43 | 55.24 | 249,483 | +0.28(+0.51%) |
May 12, 2017 | 51.59 | 55.88 | 50.90 | 54.96 | 310,908 | +3.16(+6.10%) |
May 11, 2017 | 54.33 | 54.40 | 51.23 | 51.80 | 219,543 | -2.67(-4.90%) |
May 10, 2017 | 51.43 | 55.60 | 51.43 | 54.47 | 437,862 | +3.70(+7.29%) |
May 09, 2017 | 48.82 | 50.94 | 48.27 | 50.77 | 291,529 | +1.77(+3.61%) |
May 08, 2017 | 51.13 | 51.38 | 48.87 | 49.00 | 268,565 | -2.25(-4.39%) |
May 05, 2017 | 52.45 | 52.45 | 50.85 | 51.25 | 177,799 | -1.01(-1.93%) |
May 04, 2017 | 53.50 | 53.50 | 52.03 | 52.26 | 205,296 | -1.02(-1.91%) |
May 03, 2017 | 53.59 | 53.85 | 52.70 | 53.28 | 174,293 | -0.56(-1.04%) |
May 02, 2017 | 55.43 | 55.67 | 53.41 | 53.84 | 226,896 | -1.31(-2.38%) |
May 01, 2017 | 54.23 | 56.95 | 54.14 | 55.15 | 356,925 | +1.02(+1.88%) |
Apr 28, 2017 | 54.00 | 54.61 | 52.82 | 54.13 | 589,133 | +0.12(+0.22%) |
Apr 27, 2017 | 53.99 | 54.67 | 53.63 | 54.01 | 173,569 | +0.06(+0.11%) |
Apr 26, 2017 | 54.80 | 54.87 | 53.90 | 53.95 | 294,042 | -0.94(-1.71%) |
Apr 25, 2017 | 55.31 | 54.00 | 54.89 | 269,428 | +0.81(+1.50%) | |
Apr 24, 2017 | 53.83 | 54.58 | 53.22 | 54.08 | 253,006 | +1.13(+2.13%) |
Apr 21, 2017 | 53.87 | 54.60 | 52.73 | 52.95 | 221,146 | -0.96(-1.78%) |
Apr 20, 2017 | 52.71 | 53.96 | 51.85 | 53.91 | 206,846 | +1.46(+2.78%) |
Apr 19, 2017 | 51.56 | 53.48 | 51.09 | 52.45 | 191,312 | +1.14(+2.22%) |
Apr 18, 2017 | 52.22 | 52.69 | 50.85 | 51.31 | 169,179 | -1.20(-2.29%) |
Apr 17, 2017 | 52.52 | 53.07 | 51.57 | 52.51 | 155,665 | -0.03(-0.06%) |
Apr 13, 2017 | 49.69 | 53.50 | 49.69 | 52.54 | 371,743 | +1.93(+3.81%) |
Apr 12, 2017 | 50.30 | 51.97 | 49.87 | 50.61 | 282,849 | +0.72(+1.44%) |
Apr 11, 2017 | 49.08 | 49.92 | 48.23 | 49.89 | 264,083 | +0.55(+1.11%) |
Apr 10, 2017 | 49.40 | 50.85 | 48.88 | 49.34 | 224,445 | -0.08(-0.16%) |
Apr 07, 2017 | 49.61 | 50.62 | 49.01 | 49.42 | 230,886 | -0.43(-0.86%) |
Apr 06, 2017 | 50.68 | 50.84 | 49.27 | 49.85 | 375,312 | -0.85(-1.68%) |
Apr 05, 2017 | 53.97 | 54.48 | 50.37 | 50.70 | 325,237 | -3.00(-5.59%) |
Apr 04, 2017 | 54.49 | 56.43 | 53.41 | 53.70 | 311,287 | -0.93(-1.70%) |
Apr 03, 2017 | 56.00 | 57.00 | 54.39 | 54.63 | 464,844 | -1.16(-2.08%) |
Mar 31, 2017 | 55.38 | 56.39 | 55.07 | 55.79 | 335,918 | +0.36(+0.65%) |
Mar 30, 2017 | 55.97 | 56.64 | 54.48 | 55.43 | 200,029 | -0.56(-1.00%) |
Mar 29, 2017 | 55.23 | 56.70 | 54.61 | 55.99 | 250,000 | +0.98(+1.78%) |
Mar 28, 2017 | 54.65 | 55.11 | 53.85 | 55.01 | 227,533 | +0.40(+0.73%) |
Mar 27, 2017 | 51.35 | 54.71 | 51.35 | 54.61 | 262,621 | +2.11(+4.02%) |
Mar 24, 2017 | 52.00 | 53.03 | 51.71 | 52.50 | 180,981 | +0.74(+1.43%) |
Mar 23, 2017 | 51.69 | 52.76 | 51.01 | 51.76 | 169,923 | +0.03(+0.06%) |
Mar 22, 2017 | 50.78 | 51.75 | 49.71 | 51.73 | 285,713 | +0.94(+1.85%) |
Mar 21, 2017 | 54.69 | 55.84 | 50.72 | 50.79 | 405,503 | -3.55(-6.53%) |
Mar 20, 2017 | 53.88 | 54.70 | 53.19 | 54.34 | 117,904 | +0.45(+0.84%) |
Mar 17, 2017 | 53.30 | 55.66 | 53.21 | 53.89 | 578,150 | -0.30(-0.55%) |
Mar 16, 2017 | 55.04 | 55.79 | 54.00 | 54.19 | 224,064 | -1.05(-1.90%) |
Mar 15, 2017 | 53.82 | 55.97 | 53.81 | 55.24 | 340,076 | +1.64(+3.06%) |
Mar 14, 2017 | 54.90 | 55.06 | 52.53 | 53.60 | 389,371 | -1.80(-3.25%) |
Mar 13, 2017 | 54.80 | 56.34 | 54.26 | 55.40 | 441,218 | +0.45(+0.82%) |
Mar 10, 2017 | 51.48 | 54.97 | 51.41 | 54.95 | 457,567 | +4.32(+8.53%) |
Mar 09, 2017 | 50.95 | 52.01 | 50.37 | 50.63 | 241,793 | -0.26(-0.51%) |
Mar 08, 2017 | 52.11 | 53.17 | 50.48 | 50.89 | 307,337 | -0.96(-1.85%) |
Mar 07, 2017 | 53.86 | 54.99 | 51.74 | 51.85 | 599,419 | -3.01(-5.49%) |
Mar 06, 2017 | 55.64 | 55.96 | 53.56 | 54.86 | 348,697 | -0.95(-1.70%) |
Mar 03, 2017 | 57.58 | 57.99 | 55.27 | 55.81 | 724,024 | -4.26(-7.09%) |
Mar 02, 2017 | 60.00 | 63.02 | 59.38 | 60.07 | 442,597 | -0.26(-0.43%) |
Mar 01, 2017 | 59.53 | 61.66 | 58.66 | 60.33 | 609,258 | +1.68(+2.86%) |
Feb 28, 2017 | 58.20 | 60.00 | 56.68 | 58.65 | 477,668 | +0.64(+1.10%) |
Feb 27, 2017 | 53.25 | 58.17 | 53.00 | 58.01 | 311,692 | +4.56(+8.53%) |
Feb 24, 2017 | 53.79 | 54.96 | 52.23 | 53.45 | 165,573 | -0.91(-1.67%) |
Feb 23, 2017 | 55.16 | 55.47 | 53.03 | 54.36 | 334,169 | -0.64(-1.16%) |
Feb 22, 2017 | 54.95 | 55.85 | 54.22 | 55.00 | 228,405 | +0.00(+0.00%) |
Feb 21, 2017 | 55.59 | 55.66 | 54.17 | 55.00 | 289,536 | -0.22(-0.40%) |
Feb 17, 2017 | 55.22 | 55.22 | 55.22 | 0 | +1.17(+2.16%) | |
Feb 16, 2017 | 53.16 | 54.49 | 52.26 | 54.05 | 278,013 | +1.18(+2.23%) |
Feb 15, 2017 | 48.97 | 53.38 | 46.60 | 52.87 | 736,316 | +0.83(+1.59%) |
Feb 14, 2017 | 51.90 | 52.48 | 51.12 | 52.04 | 319,352 | -0.11(-0.21%) |
Feb 13, 2017 | 52.06 | 52.44 | 51.39 | 52.15 | 188,899 | +0.14(+0.27%) |
Feb 10, 2017 | 51.30 | 52.98 | 50.60 | 52.01 | 162,351 | +0.82(+1.60%) |
Feb 09, 2017 | 49.48 | 51.69 | 49.45 | 51.19 | 330,962 | +1.69(+3.41%) |
Feb 08, 2017 | 49.61 | 49.86 | 48.30 | 49.50 | 217,457 | -0.55(-1.10%) |
Feb 07, 2017 | 51.07 | 51.41 | 49.56 | 50.05 | 150,520 | -0.92(-1.80%) |
Feb 06, 2017 | 50.86 | 51.41 | 50.14 | 50.97 | 118,447 | +0.06(+0.12%) |
Feb 03, 2017 | 50.25 | 51.63 | 49.55 | 50.91 | 298,557 | +1.03(+2.06%) |
Feb 02, 2017 | 49.45 | 50.46 | 48.47 | 49.88 | 312,138 | +0.30(+0.61%) |
Feb 01, 2017 | 49.30 | 50.72 | 46.86 | 49.58 | 287,222 | +0.62(+1.27%) |
Jan 31, 2017 | 45.80 | 49.34 | 45.13 | 48.96 | 261,570 | +2.59(+5.59%) |
Jan 30, 2017 | 48.09 | 48.35 | 45.31 | 46.37 | 232,129 | -2.18(-4.49%) |
Jan 27, 2017 | 47.39 | 49.42 | 47.05 | 48.55 | 274,899 | +1.16(+2.45%) |
Jan 26, 2017 | 49.60 | 49.82 | 47.38 | 47.39 | 193,469 | -2.05(-4.15%) |
Jan 25, 2017 | 50.04 | 50.99 | 49.01 | 49.44 | 164,641 | +0.10(+0.20%) |
Jan 24, 2017 | 49.83 | 50.76 | 48.35 | 49.34 | 327,749 | -0.40(-0.80%) |
Jan 23, 2017 | 49.78 | 50.30 | 48.31 | 49.74 | 253,950 | -0.04(-0.08%) |
Jan 20, 2017 | 48.98 | 50.00 | 48.18 | 49.78 | 373,136 | +0.90(+1.84%) |
Jan 19, 2017 | 48.00 | 49.53 | 46.85 | 48.88 | 276,808 | +1.07(+2.24%) |
Jan 18, 2017 | 47.67 | 47.96 | 46.00 | 47.81 | 340,755 | +0.42(+0.89%) |
Jan 17, 2017 | 49.76 | 49.76 | 46.75 | 47.39 | 396,401 | -3.12(-6.18%) |
Jan 13, 2017 | 50.51 | 50.51 | 50.51 | 0 | -0.01(-0.02%) | |
Jan 12, 2017 | 49.18 | 51.64 | 48.86 | 50.52 | 175,204 | +0.71(+1.43%) |
Jan 11, 2017 | 52.96 | 53.52 | 48.84 | 49.81 | 345,127 | -3.19(-6.02%) |
Jan 10, 2017 | 54.82 | 55.23 | 51.23 | 53.00 | 346,285 | -1.32(-2.43%) |
Jan 09, 2017 | 56.15 | 56.99 | 53.40 | 54.32 | 406,230 | -1.06(-1.91%) |
Jan 06, 2017 | 53.21 | 56.94 | 53.12 | 55.38 | 382,426 | +2.10(+3.94%) |
Jan 05, 2017 | 52.91 | 53.66 | 52.01 | 53.28 | 188,821 | +0.75(+1.43%) |
Jan 04, 2017 | 50.11 | 52.64 | 50.00 | 52.53 | 270,165 | +2.74(+5.50%) |
Jan 03, 2017 | 50.07 | 52.22 | 49.22 | 49.79 | 299,087 | +0.60(+1.22%) |
Dec 30, 2016 | 49.19 | 49.19 | 49.19 | 0 | -0.40(-0.81%) | |
Dec 29, 2016 | 49.18 | 49.86 | 48.76 | 49.59 | 244,997 | +0.58(+1.18%) |
Dec 28, 2016 | 50.70 | 51.53 | 48.63 | 49.01 | 267,632 | -1.51(-2.99%) |
Dec 27, 2016 | 50.76 | 52.07 | 50.30 | 50.52 | 220,970 | +0.10(+0.20%) |
Dec 23, 2016 | 50.42 | 50.42 | 50.42 | 0 | +2.26(+4.69%) | |
Dec 22, 2016 | 50.54 | 50.58 | 47.75 | 48.16 | 353,806 | -2.11(-4.20%) |
Dec 21, 2016 | 52.41 | 52.45 | 50.05 | 50.27 | 420,838 | -1.57(-3.03%) |
Dec 20, 2016 | 51.70 | 52.57 | 50.78 | 51.84 | 308,055 | +0.67(+1.31%) |
Dec 19, 2016 | 52.99 | 53.98 | 51.00 | 51.17 | 293,331 | -2.11(-3.96%) |
Dec 16, 2016 | 52.62 | 55.56 | 52.43 | 53.28 | 457,283 | +0.82(+1.56%) |
Dec 15, 2016 | 52.94 | 53.43 | 51.67 | 52.46 | 287,151 | -0.32(-0.61%) |
Dec 14, 2016 | 52.75 | 54.16 | 51.53 | 52.78 | 277,914 | +0.01(+0.02%) |
Dec 13, 2016 | 54.30 | 54.82 | 52.51 | 52.77 | 193,534 | -1.14(-2.11%) |
Dec 12, 2016 | 53.74 | 55.30 | 52.51 | 53.91 | 177,257 | -0.78(-1.43%) |
Dec 09, 2016 | 55.89 | 57.30 | 54.26 | 54.69 | 447,367 | -0.15(-0.27%) |
Dec 08, 2016 | 52.98 | 54.93 | 52.04 | 54.84 | 351,967 | +1.65(+3.10%) |
Dec 07, 2016 | 54.04 | 54.63 | 51.05 | 53.19 | 464,142 | -2.83(-5.05%) |
Dec 06, 2016 | 54.63 | 56.60 | 50.97 | 56.02 | 626,216 | +1.27(+2.32%) |
Dec 05, 2016 | 55.01 | 55.90 | 53.48 | 54.75 | 529,515 | +0.87(+1.61%) |
Dec 02, 2016 | 54.64 | 56.49 | 53.55 | 53.88 | 433,828 | -0.76(-1.39%) |
Dec 01, 2016 | 59.54 | 59.93 | 54.48 | 54.64 | 516,315 | -4.38(-7.42%) |
Nov 30, 2016 | 60.61 | 61.34 | 58.21 | 59.02 | 324,735 | -1.17(-1.94%) |
Nov 29, 2016 | 60.04 | 61.25 | 59.46 | 60.19 | 304,357 | -0.30(-0.50%) |
Nov 28, 2016 | 63.68 | 63.68 | 59.35 | 60.49 | 546,368 | -3.77(-5.87%) |
Nov 25, 2016 | 63.53 | 64.48 | 61.63 | 64.26 | 168,607 | +1.03(+1.63%) |
Nov 23, 2016 | 63.23 | 63.23 | 63.23 | 0 | +3.32(+5.54%) | |
Nov 22, 2016 | 65.86 | 66.16 | 59.06 | 59.91 | 461,861 | -5.57(-8.51%) |
Nov 21, 2016 | 64.44 | 65.55 | 63.61 | 65.48 | 275,215 | +0.92(+1.43%) |
Nov 18, 2016 | 64.99 | 65.15 | 63.04 | 64.56 | 261,235 | -0.26(-0.40%) |
Nov 17, 2016 | 64.00 | 65.31 | 62.72 | 64.82 | 410,895 | +0.46(+0.71%) |
Nov 16, 2016 | 65.65 | 68.18 | 64.15 | 64.36 | 466,820 | -1.99(-3.00%) |
Nov 15, 2016 | 66.80 | 67.62 | 64.74 | 66.35 | 520,989 | -1.29(-1.91%) |
Nov 14, 2016 | 64.39 | 67.69 | 62.06 | 67.64 | 545,682 | +4.04(+6.35%) |
Nov 11, 2016 | 59.30 | 63.90 | 58.20 | 63.60 | 565,413 | +3.81(+6.37%) |
Nov 10, 2016 | 56.45 | 60.29 | 56.20 | 59.79 | 940,377 | +3.69(+6.58%) |
Nov 09, 2016 | 50.00 | 56.63 | 49.94 | 56.10 | 829,270 | +8.55(+17.98%) |
Nov 08, 2016 | 46.15 | 48.32 | 45.50 | 47.55 | 340,051 | +0.70(+1.49%) |
Nov 07, 2016 | 45.47 | 47.25 | 43.74 | 46.85 | 630,954 | +2.99(+6.82%) |
Nov 04, 2016 | 40.59 | 44.39 | 40.59 | 43.86 | 457,318 | +3.14(+7.71%) |
Nov 03, 2016 | 45.51 | 46.04 | 40.58 | 40.72 | 530,759 | -4.41(-9.77%) |
Nov 02, 2016 | 47.14 | 50.54 | 45.05 | 45.13 | 530,470 | -2.80(-5.84%) |
Nov 01, 2016 | 48.28 | 48.75 | 46.63 | 47.93 | 385,930 | +0.11(+0.23%) |
Oct 31, 2016 | 51.71 | 51.71 | 47.03 | 47.82 | 521,110 | -3.73(-7.24%) |
Oct 28, 2016 | 50.98 | 53.63 | 50.00 | 51.55 | 268,165 | +0.26(+0.51%) |
Oct 27, 2016 | 52.31 | 53.04 | 50.92 | 51.29 | 566,977 | -0.14(-0.27%) |
Oct 26, 2016 | 52.46 | 53.40 | 50.46 | 51.43 | 326,681 | -1.00(-1.91%) |
Oct 25, 2016 | 53.19 | 53.91 | 52.03 | 52.43 | 214,174 | -0.84(-1.58%) |
Oct 24, 2016 | 54.75 | 54.75 | 52.94 | 53.27 | 246,704 | -1.20(-2.20%) |
Oct 21, 2016 | 55.00 | 55.69 | 54.09 | 54.47 | 175,211 | -0.73(-1.32%) |
Oct 20, 2016 | 53.06 | 55.38 | 51.83 | 55.20 | 348,706 | +2.00(+3.76%) |
Oct 19, 2016 | 53.84 | 54.11 | 51.41 | 53.20 | 236,365 | -0.49(-0.91%) |
Oct 18, 2016 | 53.00 | 53.86 | 52.09 | 53.69 | 369,564 | +1.89(+3.65%) |
Oct 17, 2016 | 53.62 | 53.68 | 50.92 | 51.80 | 485,762 | -1.75(-3.27%) |
Oct 14, 2016 | 55.64 | 55.87 | 52.30 | 53.55 | 406,402 | -1.30(-2.37%) |
Oct 13, 2016 | 53.26 | 56.20 | 53.26 | 54.85 | 388,921 | +0.49(+0.90%) |
Oct 12, 2016 | 58.75 | 59.34 | 54.34 | 54.36 | 371,120 | -4.29(-7.31%) |
Oct 11, 2016 | 61.58 | 62.45 | 58.28 | 58.65 | 362,905 | -3.99(-6.37%) |
Oct 10, 2016 | 61.93 | 63.39 | 60.99 | 62.64 | 285,824 | +1.62(+2.65%) |
Oct 07, 2016 | 61.51 | 61.70 | 60.02 | 61.02 | 204,215 | -0.27(-0.44%) |
Oct 06, 2016 | 60.88 | 63.31 | 59.58 | 61.29 | 318,457 | -1.63(-2.59%) |
Oct 05, 2016 | 62.23 | 64.85 | 61.78 | 62.92 | 491,690 | +1.11(+1.80%) |
Oct 04, 2016 | 59.59 | 62.20 | 58.93 | 61.81 | 346,662 | +2.05(+3.43%) |
Oct 03, 2016 | 60.11 | 61.13 | 58.03 | 59.76 | 304,738 | -0.21(-0.35%) |
Sep 30, 2016 | 58.40 | 60.48 | 57.24 | 59.97 | 316,239 | +1.83(+3.15%) |
Sep 29, 2016 | 61.12 | 61.81 | 57.96 | 58.14 | 269,778 | -3.23(-5.26%) |
Sep 28, 2016 | 63.00 | 63.81 | 59.87 | 61.37 | 234,799 | -1.64(-2.60%) |
Sep 27, 2016 | 61.60 | 63.11 | 60.83 | 63.01 | 239,389 | +1.01(+1.63%) |
Sep 26, 2016 | 62.07 | 62.61 | 61.43 | 62.00 | 286,710 | -0.54(-0.86%) |
Sep 23, 2016 | 62.82 | 64.50 | 62.08 | 62.54 | 247,957 | -1.06(-1.67%) |
Sep 22, 2016 | 62.70 | 63.86 | 60.36 | 63.60 | 304,260 | +1.53(+2.46%) |
Sep 21, 2016 | 61.64 | 62.45 | 59.71 | 62.07 | 306,757 | +0.65(+1.06%) |
Sep 20, 2016 | 62.19 | 62.91 | 60.95 | 61.42 | 329,489 | +0.32(+0.52%) |
Sep 19, 2016 | 58.60 | 62.46 | 58.42 | 61.10 | 553,124 | +2.67(+4.57%) |
Sep 16, 2016 | 55.39 | 58.78 | 54.55 | 58.43 | 422,744 | +2.63(+4.71%) |
Sep 15, 2016 | 54.01 | 55.85 | 53.01 | 55.80 | 259,289 | +1.94(+3.60%) |
Sep 14, 2016 | 53.71 | 54.72 | 52.86 | 53.86 | 375,849 | +0.66(+1.24%) |
Sep 13, 2016 | 54.25 | 54.59 | 52.09 | 53.20 | 298,738 | -1.77(-3.22%) |
Sep 12, 2016 | 51.14 | 55.04 | 51.03 | 54.97 | 279,841 | +3.01(+5.79%) |
Sep 09, 2016 | 54.35 | 55.08 | 51.86 | 51.96 | 518,856 | -3.39(-6.12%) |
Sep 08, 2016 | 54.98 | 56.66 | 53.49 | 55.35 | 284,788 | +0.02(+0.04%) |
Sep 07, 2016 | 54.79 | 57.00 | 54.02 | 55.33 | 406,373 | +0.82(+1.50%) |
Sep 06, 2016 | 52.72 | 54.98 | 52.20 | 54.51 | 371,076 | +2.32(+4.45%) |
Sep 02, 2016 | 52.43 | 52.19 | 52.19 | 52.19 | 280,600 | -0.02(-0.04%) |
Sep 01, 2016 | 50.04 | 52.93 | 49.77 | 52.21 | 585,807 | +2.23(+4.46%) |
Aug 31, 2016 | 50.47 | 51.25 | 49.28 | 49.98 | 332,034 | -0.54(-1.07%) |
Aug 30, 2016 | 49.95 | 51.08 | 49.54 | 50.52 | 172,230 | +0.45(+0.90%) |
Aug 29, 2016 | 50.46 | 52.16 | 49.64 | 50.07 | 293,679 | +0.04(+0.08%) |
Aug 26, 2016 | 49.53 | 50.92 | 49.18 | 50.03 | 339,008 | +0.65(+1.32%) |
Aug 25, 2016 | 50.24 | 51.20 | 47.89 | 49.38 | 528,347 | -0.64(-1.28%) |
Aug 24, 2016 | 54.25 | 56.55 | 48.50 | 50.02 | 686,943 | -4.17(-7.70%) |
Aug 23, 2016 | 55.00 | 55.43 | 53.02 | 54.19 | 478,550 | -0.15(-0.28%) |
Aug 22, 2016 | 55.47 | 55.98 | 53.72 | 54.34 | 357,464 | -0.60(-1.09%) |
Aug 19, 2016 | 55.13 | 55.62 | 54.30 | 54.94 | 202,016 | -0.39(-0.70%) |
Aug 18, 2016 | 55.43 | 55.61 | 54.45 | 55.33 | 207,907 | -0.18(-0.32%) |
Aug 17, 2016 | 55.91 | 56.49 | 54.91 | 55.51 | 213,314 | -0.38(-0.68%) |
Aug 16, 2016 | 57.64 | 58.67 | 55.79 | 55.89 | 282,343 | -2.31(-3.97%) |
Aug 15, 2016 | 58.04 | 59.68 | 57.62 | 58.20 | 205,664 | +0.41(+0.71%) |
Aug 12, 2016 | 56.87 | 57.89 | 56.05 | 57.79 | 280,062 | +1.07(+1.89%) |
Aug 11, 2016 | 55.58 | 56.89 | 53.40 | 56.72 | 612,486 | +1.72(+3.13%) |
Aug 10, 2016 | 57.07 | 57.07 | 54.17 | 55.00 | 266,883 | -2.10(-3.68%) |
Aug 09, 2016 | 56.94 | 57.49 | 56.23 | 57.10 | 191,146 | +0.42(+0.74%) |
Aug 08, 2016 | 57.98 | 58.64 | 56.01 | 56.68 | 353,647 | -1.30(-2.24%) |
Aug 05, 2016 | 58.18 | 59.99 | 57.58 | 57.98 | 356,616 | -0.44(-0.75%) |
Aug 04, 2016 | 58.27 | 59.75 | 57.78 | 58.42 | 363,041 | +0.15(+0.26%) |
Aug 03, 2016 | 54.99 | 58.37 | 53.02 | 58.27 | 438,001 | +2.66(+4.78%) |
Aug 02, 2016 | 56.38 | 56.54 | 54.00 | 55.61 | 258,262 | -1.05(-1.85%) |
Aug 01, 2016 | 54.76 | 57.29 | 54.76 | 56.66 | 344,538 | +1.61(+2.92%) |
Jul 29, 2016 | 54.55 | 55.39 | 53.85 | 55.05 | 270,207 | -0.36(-0.65%) |
Jul 28, 2016 | 55.46 | 56.21 | 53.60 | 55.41 | 331,206 | -0.05(-0.09%) |
Jul 27, 2016 | 52.10 | 55.94 | 51.36 | 55.46 | 576,504 | +3.85(+7.46%) |
Jul 26, 2016 | 51.85 | 53.46 | 51.01 | 51.61 | 435,950 | -0.61(-1.17%) |
Jul 25, 2016 | 53.36 | 53.65 | 51.33 | 52.22 | 256,623 | -0.95(-1.79%) |
Jul 22, 2016 | 53.74 | 55.50 | 53.02 | 53.17 | 452,723 | -0.18(-0.34%) |
Jul 21, 2016 | 52.70 | 54.71 | 52.03 | 53.35 | 436,700 | +0.40(+0.76%) |
Jul 20, 2016 | 49.11 | 53.06 | 48.61 | 52.95 | 790,090 | +4.21(+8.64%) |
Jul 19, 2016 | 49.88 | 50.17 | 48.40 | 48.74 | 386,931 | -1.18(-2.36%) |
Jul 18, 2016 | 48.83 | 49.96 | 48.15 | 49.92 | 433,364 | +1.16(+2.38%) |
Jul 15, 2016 | 45.89 | 50.25 | 45.74 | 48.76 | 728,017 | +3.12(+6.84%) |
Jul 14, 2016 | 44.66 | 45.74 | 43.31 | 45.64 | 638,421 | +2.18(+5.02%) |
Jul 13, 2016 | 48.38 | 48.54 | 43.38 | 43.46 | 471,898 | -4.19(-8.79%) |
Jul 12, 2016 | 44.87 | 48.15 | 44.79 | 47.65 | 733,939 | +3.28(+7.39%) |
Jul 11, 2016 | 44.36 | 45.03 | 43.44 | 44.37 | 294,387 | +0.36(+0.82%) |
Jul 08, 2016 | 41.73 | 44.28 | 41.73 | 44.01 | 356,029 | +2.28(+5.46%) |
Jul 07, 2016 | 40.89 | 41.86 | 40.68 | 41.73 | 357,002 | +2.19(+5.54%) |
Jul 05, 2016 | 38.20 | 39.92 | 37.30 | 39.54 | 759,584 | +1.09(+2.83%) |