Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 61.83 | 63.10 | 61.59 | 62.88 | 85,989 | +1.95(+3.20%) |
Aug 30, 2017 | 59.77 | 61.28 | 59.59 | 60.93 | 97,319 | +0.97(+1.61%) |
Aug 29, 2017 | 58.58 | 60.32 | 58.31 | 59.97 | 162,088 | +0.08(+0.13%) |
Aug 28, 2017 | 59.85 | 60.00 | 59.04 | 59.89 | 81,468 | +0.70(+1.18%) |
Aug 25, 2017 | 59.25 | 59.66 | 58.59 | 59.19 | 79,371 | +0.50(+0.86%) |
Aug 24, 2017 | 58.98 | 59.23 | 58.11 | 58.68 | 62,349 | +0.56(+0.97%) |
Aug 23, 2017 | 57.31 | 58.75 | 57.26 | 58.12 | 41,974 | -0.27(-0.46%) |
Aug 22, 2017 | 57.16 | 58.60 | 57.11 | 58.39 | 126,408 | +1.76(+3.12%) |
Aug 21, 2017 | 56.41 | 56.81 | 55.71 | 56.62 | 52,536 | -0.07(-0.12%) |
Aug 18, 2017 | 56.19 | 57.40 | 55.80 | 56.69 | 111,364 | +0.00(+0.00%) |
Aug 17, 2017 | 59.50 | 60.29 | 56.69 | 56.69 | 233,973 | -3.34(-5.57%) |
Aug 16, 2017 | 60.39 | 61.23 | 59.84 | 60.03 | 96,475 | +0.01(+0.02%) |
Aug 15, 2017 | 61.89 | 61.89 | 59.94 | 60.02 | 108,858 | -1.55(-2.51%) |
Aug 14, 2017 | 59.97 | 61.57 | 59.92 | 61.57 | 142,767 | +2.67(+4.54%) |
Aug 11, 2017 | 58.57 | 59.21 | 58.03 | 58.90 | 151,944 | +0.26(+0.44%) |
Aug 10, 2017 | 61.25 | 61.25 | 58.59 | 58.64 | 299,387 | -3.37(-5.44%) |
Aug 09, 2017 | 62.47 | 62.71 | 61.31 | 62.02 | 140,368 | -1.69(-2.65%) |
Aug 08, 2017 | 64.11 | 65.92 | 63.19 | 63.70 | 122,508 | -0.54(-0.84%) |
Aug 07, 2017 | 64.23 | 64.74 | 63.26 | 64.24 | 89,067 | +0.40(+0.63%) |
Aug 04, 2017 | 63.54 | 64.08 | 62.98 | 63.84 | 61,808 | +0.82(+1.30%) |
Aug 03, 2017 | 64.29 | 64.41 | 62.55 | 63.02 | 121,900 | -1.05(-1.63%) |
Aug 02, 2017 | 65.82 | 66.11 | 63.36 | 64.07 | 109,941 | -1.98(-3.00%) |
Aug 01, 2017 | 66.73 | 66.73 | 65.07 | 66.05 | 55,150 | +0.38(+0.59%) |
Jul 31, 2017 | 66.86 | 66.88 | 65.07 | 65.66 | 79,110 | -0.76(-1.14%) |
Jul 28, 2017 | 66.62 | 66.97 | 65.76 | 66.42 | 76,774 | -0.62(-0.93%) |
Jul 27, 2017 | 68.66 | 68.89 | 65.87 | 67.04 | 196,548 | -1.22(-1.79%) |
Jul 26, 2017 | 69.58 | 69.58 | 68.03 | 68.27 | 136,638 | -1.05(-1.51%) |
Jul 25, 2017 | 68.77 | 69.73 | 68.36 | 69.31 | 190,896 | +1.73(+2.55%) |
Jul 24, 2017 | 67.13 | 67.72 | 66.53 | 67.59 | 75,807 | +0.25(+0.37%) |
Jul 21, 2017 | 68.06 | 68.36 | 67.00 | 67.34 | 218,832 | -0.94(-1.37%) |
Jul 20, 2017 | 68.21 | 68.67 | 67.78 | 68.28 | 229,792 | +0.10(+0.14%) |
Jul 19, 2017 | 66.49 | 68.23 | 66.49 | 68.18 | 195,567 | +2.08(+3.15%) |
Jul 18, 2017 | 66.04 | 66.41 | 65.31 | 66.10 | 215,649 | -0.64(-0.96%) |
Jul 17, 2017 | 66.09 | 67.20 | 65.61 | 66.74 | 181,333 | +0.51(+0.77%) |
Jul 14, 2017 | 65.51 | 67.00 | 65.51 | 66.23 | 304,476 | +0.28(+0.42%) |
Jul 13, 2017 | 65.62 | 66.01 | 64.40 | 65.95 | 259,660 | +0.25(+0.38%) |
Jul 12, 2017 | 65.40 | 66.82 | 65.34 | 65.70 | 337,863 | +1.40(+2.18%) |
Jul 11, 2017 | 63.65 | 64.37 | 62.58 | 64.30 | 289,530 | +0.55(+0.86%) |
Jul 10, 2017 | 63.77 | 65.11 | 63.09 | 63.76 | 256,749 | -0.84(-1.30%) |
Jul 07, 2017 | 63.25 | 64.85 | 62.85 | 64.59 | 135,530 | +1.83(+2.92%) |
Jul 06, 2017 | 64.57 | 62.37 | 62.76 | 233,411 | -2.59(-3.97%) | |
Jul 05, 2017 | 65.54 | 65.64 | 64.15 | 65.35 | 236,460 | -0.70(-1.07%) |
Jul 03, 2017 | 64.99 | 66.56 | 64.99 | 66.06 | 259,851 | +1.56(+2.42%) |
Jun 30, 2017 | 65.01 | 65.50 | 64.34 | 64.50 | 255,986 | -0.28(-0.43%) |
Jun 29, 2017 | 66.35 | 66.40 | 62.79 | 64.78 | 321,817 | -1.21(-1.83%) |
Jun 28, 2017 | 64.32 | 66.29 | 63.90 | 65.99 | 293,873 | +2.91(+4.62%) |
Jun 27, 2017 | 64.79 | 65.44 | 63.03 | 63.08 | 296,844 | -1.65(-2.55%) |
Jun 26, 2017 | 64.80 | 65.36 | 63.62 | 64.73 | 291,313 | +0.20(+0.31%) |
Jun 23, 2017 | 63.48 | 64.76 | 62.76 | 64.53 | 265,845 | +1.28(+2.02%) |
Jun 22, 2017 | 62.58 | 63.84 | 62.10 | 63.25 | 201,456 | +0.56(+0.89%) |
Jun 21, 2017 | 63.47 | 64.41 | 62.32 | 62.70 | 221,709 | -0.37(-0.59%) |
Jun 20, 2017 | 64.47 | 64.58 | 62.96 | 63.07 | 158,906 | -2.02(-3.11%) |
Jun 19, 2017 | 64.34 | 65.44 | 64.14 | 65.09 | 325,566 | +1.45(+2.29%) |
Jun 16, 2017 | 63.48 | 63.68 | 62.46 | 63.64 | 136,197 | -0.48(-0.75%) |
Jun 15, 2017 | 63.04 | 64.60 | 62.99 | 64.12 | 238,012 | -1.02(-1.57%) |
Jun 14, 2017 | 66.31 | 66.31 | 63.99 | 65.14 | 327,846 | -1.16(-1.75%) |
Jun 13, 2017 | 65.97 | 66.56 | 65.59 | 66.31 | 299,905 | +1.05(+1.60%) |
Jun 12, 2017 | 65.64 | 66.40 | 64.77 | 65.26 | 242,572 | -0.36(-0.56%) |
Jun 09, 2017 | 65.49 | 67.41 | 64.42 | 65.62 | 396,478 | +1.05(+1.63%) |
Jun 08, 2017 | 61.82 | 65.41 | 61.82 | 64.57 | 397,456 | +2.43(+3.90%) |
Jun 07, 2017 | 62.06 | 62.86 | 61.47 | 62.15 | 213,497 | +0.20(+0.33%) |
Jun 06, 2017 | 60.98 | 62.99 | 60.61 | 61.95 | 256,883 | -0.19(-0.31%) |
Jun 05, 2017 | 63.49 | 63.51 | 62.11 | 62.14 | 307,338 | -1.19(-1.88%) |
Jun 02, 2017 | 62.76 | 64.87 | 62.29 | 63.33 | 909,799 | +1.14(+1.84%) |
Jun 01, 2017 | 59.27 | 62.19 | 58.70 | 62.19 | 535,506 | +3.40(+5.79%) |
May 31, 2017 | 59.42 | 59.46 | 56.61 | 58.79 | 515,600 | -0.20(-0.33%) |
May 30, 2017 | 59.77 | 60.20 | 58.65 | 58.98 | 300,796 | -1.38(-2.28%) |
May 26, 2017 | 60.08 | 60.67 | 59.38 | 60.36 | 288,596 | -0.02(-0.04%) |
May 25, 2017 | 61.13 | 61.70 | 59.93 | 60.38 | 367,907 | +0.14(+0.24%) |
May 24, 2017 | 60.37 | 60.98 | 59.51 | 60.24 | 475,008 | +0.01(+0.02%) |
May 23, 2017 | 60.08 | 60.54 | 58.85 | 60.23 | 302,283 | +0.65(+1.08%) |
May 22, 2017 | 58.73 | 59.92 | 58.66 | 59.59 | 362,730 | +1.21(+2.07%) |
May 19, 2017 | 58.01 | 59.33 | 57.96 | 58.38 | 470,431 | +0.77(+1.34%) |
May 18, 2017 | 56.58 | 58.28 | 56.27 | 57.61 | 464,818 | +0.59(+1.03%) |
May 17, 2017 | 58.97 | 59.84 | 56.84 | 57.02 | 671,425 | -5.04(-8.13%) |
May 16, 2017 | 62.48 | 62.52 | 60.73 | 62.07 | 322,906 | +0.12(+0.20%) |
May 15, 2017 | 61.30 | 62.84 | 61.30 | 61.94 | 333,440 | +1.33(+2.20%) |
May 12, 2017 | 60.82 | 61.03 | 60.13 | 60.61 | 368,684 | -1.01(-1.63%) |
May 11, 2017 | 62.11 | 62.28 | 59.85 | 61.62 | 548,551 | -1.22(-1.95%) |
May 10, 2017 | 61.30 | 63.00 | 61.13 | 62.84 | 404,093 | +1.06(+1.72%) |
May 09, 2017 | 62.01 | 62.37 | 60.96 | 61.77 | 514,521 | -0.04(-0.06%) |
May 08, 2017 | 62.25 | 62.59 | 61.01 | 61.81 | 398,671 | -0.77(-1.24%) |
May 05, 2017 | 62.16 | 62.59 | 60.70 | 62.59 | 403,454 | +1.24(+2.02%) |
May 04, 2017 | 62.08 | 62.26 | 60.14 | 61.35 | 474,369 | -0.47(-0.76%) |
May 03, 2017 | 62.07 | 62.26 | 60.91 | 61.82 | 414,970 | -1.05(-1.66%) |
May 02, 2017 | 64.29 | 64.40 | 62.28 | 62.86 | 249,339 | -1.07(-1.67%) |
May 01, 2017 | 63.58 | 64.36 | 62.42 | 63.93 | 309,423 | +1.12(+1.79%) |
Apr 28, 2017 | 65.55 | 65.70 | 62.77 | 62.81 | 462,672 | -2.53(-3.88%) |
Apr 27, 2017 | 66.05 | 66.58 | 64.77 | 65.34 | 393,669 | -0.14(-0.21%) |
Apr 26, 2017 | 64.45 | 66.58 | 64.32 | 65.48 | 757,172 | +1.10(+1.71%) |
Apr 25, 2017 | 64.39 | 65.27 | 64.28 | 64.38 | 545,289 | +1.70(+2.71%) |
Apr 24, 2017 | 62.91 | 63.15 | 62.11 | 62.68 | 802,365 | +2.30(+3.80%) |
Apr 21, 2017 | 60.49 | 60.82 | 59.77 | 60.38 | 541,145 | -0.47(-0.78%) |
Apr 20, 2017 | 59.34 | 61.02 | 59.07 | 60.86 | 470,454 | +2.19(+3.74%) |
Apr 19, 2017 | 58.47 | 60.09 | 58.28 | 58.66 | 375,161 | +0.67(+1.15%) |
Apr 18, 2017 | 57.24 | 58.17 | 56.54 | 58.00 | 395,028 | +0.08(+0.14%) |
Apr 17, 2017 | 56.42 | 58.01 | 56.00 | 57.92 | 257,063 | +1.97(+3.52%) |
Apr 13, 2017 | 57.45 | 58.11 | 55.95 | 55.95 | 395,590 | -1.81(-3.14%) |
Apr 12, 2017 | 59.83 | 59.83 | 57.59 | 57.77 | 474,208 | -2.45(-4.07%) |
Apr 11, 2017 | 58.10 | 60.22 | 57.82 | 60.22 | 461,102 | +1.44(+2.45%) |
Apr 10, 2017 | 58.42 | 60.08 | 57.95 | 58.78 | 403,610 | +0.40(+0.69%) |
Apr 07, 2017 | 58.00 | 59.08 | 57.46 | 58.37 | 422,774 | -0.09(-0.16%) |
Apr 06, 2017 | 57.21 | 58.50 | 56.33 | 58.47 | 409,215 | +1.62(+2.84%) |
Apr 05, 2017 | 60.22 | 60.88 | 56.66 | 56.85 | 531,055 | -2.07(-3.51%) |
Apr 04, 2017 | 58.94 | 59.78 | 58.26 | 58.92 | 275,156 | -0.23(-0.38%) |
Apr 03, 2017 | 61.67 | 61.87 | 58.65 | 59.15 | 427,754 | -2.06(-3.37%) |
Mar 31, 2017 | 60.94 | 61.98 | 60.39 | 61.21 | 562,107 | +0.42(+0.69%) |
Mar 30, 2017 | 59.45 | 60.92 | 59.45 | 60.79 | 324,758 | +1.34(+2.26%) |
Mar 29, 2017 | 58.78 | 59.75 | 58.26 | 59.45 | 237,389 | +0.59(+1.00%) |
Mar 28, 2017 | 56.98 | 58.97 | 56.83 | 58.86 | 450,550 | +1.28(+2.22%) |
Mar 27, 2017 | 54.99 | 57.94 | 54.58 | 57.58 | 333,511 | +0.27(+0.47%) |
Mar 24, 2017 | 57.75 | 58.47 | 56.45 | 57.31 | 601,270 | +0.22(+0.39%) |
Mar 23, 2017 | 56.20 | 58.22 | 55.71 | 57.09 | 510,042 | +0.95(+1.69%) |
Mar 22, 2017 | 55.78 | 56.49 | 54.63 | 56.14 | 577,276 | +0.02(+0.04%) |
Mar 21, 2017 | 62.11 | 62.23 | 56.10 | 56.13 | 823,908 | -5.01(-8.19%) |
Mar 20, 2017 | 61.90 | 62.13 | 60.64 | 61.13 | 313,841 | -0.92(-1.49%) |
Mar 17, 2017 | 61.62 | 62.43 | 60.58 | 62.06 | 353,500 | +0.94(+1.54%) |
Mar 16, 2017 | 61.84 | 62.14 | 60.93 | 61.11 | 342,630 | +0.07(+0.12%) |
Mar 15, 2017 | 59.30 | 61.42 | 58.90 | 61.04 | 320,448 | +2.69(+4.60%) |
Mar 14, 2017 | 58.47 | 58.66 | 57.09 | 58.35 | 269,393 | -0.98(-1.65%) |
Mar 13, 2017 | 58.58 | 59.90 | 58.58 | 59.33 | 246,787 | +0.47(+0.80%) |
Mar 10, 2017 | 59.34 | 59.34 | 57.51 | 58.87 | 437,237 | +0.76(+1.32%) |
Mar 09, 2017 | 58.75 | 59.61 | 57.55 | 58.10 | 360,649 | -0.71(-1.22%) |
Mar 08, 2017 | 60.64 | 61.08 | 58.72 | 58.82 | 405,621 | -1.15(-1.92%) |
Mar 07, 2017 | 60.84 | 61.26 | 59.82 | 59.97 | 336,852 | -1.27(-2.08%) |
Mar 06, 2017 | 61.38 | 61.59 | 60.34 | 61.24 | 380,962 | -1.29(-2.06%) |
Mar 03, 2017 | 62.76 | 63.57 | 61.56 | 62.52 | 370,434 | -0.24(-0.38%) |
Mar 02, 2017 | 64.85 | 64.92 | 62.53 | 62.77 | 371,582 | -2.20(-3.38%) |
Mar 01, 2017 | 64.07 | 65.57 | 63.86 | 64.96 | 629,080 | +3.49(+5.68%) |
Feb 28, 2017 | 63.79 | 63.79 | 61.47 | 61.47 | 466,309 | -3.08(-4.77%) |
Feb 27, 2017 | 62.37 | 64.55 | 62.14 | 64.55 | 514,093 | +1.81(+2.88%) |
Feb 24, 2017 | 61.09 | 62.74 | 60.91 | 62.74 | 262,260 | -0.04(-0.06%) |
Feb 23, 2017 | 64.58 | 64.58 | 61.52 | 62.78 | 527,803 | -1.23(-1.92%) |
Feb 22, 2017 | 64.56 | 64.60 | 63.55 | 64.01 | 338,120 | -0.88(-1.36%) |
Feb 21, 2017 | 63.74 | 65.01 | 63.74 | 64.89 | 417,637 | +1.46(+2.30%) |
Feb 17, 2017 | 63.43 | 63.43 | 63.43 | 0 | +0.01(+0.01%) | |
Feb 16, 2017 | 63.88 | 64.28 | 62.22 | 63.42 | 416,023 | -0.57(-0.89%) |
Feb 15, 2017 | 62.13 | 64.28 | 62.06 | 63.99 | 502,498 | +1.05(+1.67%) |
Feb 14, 2017 | 61.73 | 63.15 | 61.40 | 62.94 | 432,170 | +0.64(+1.03%) |
Feb 13, 2017 | 62.98 | 63.51 | 62.05 | 62.30 | 413,493 | +0.44(+0.71%) |
Feb 10, 2017 | 61.62 | 62.40 | 60.96 | 61.86 | 799,302 | +1.39(+2.29%) |
Feb 09, 2017 | 58.39 | 60.88 | 58.39 | 60.47 | 944,845 | +2.44(+4.20%) |
Feb 08, 2017 | 57.59 | 58.25 | 56.62 | 58.03 | 471,050 | -0.34(-0.57%) |
Feb 07, 2017 | 59.17 | 59.92 | 57.73 | 58.37 | 436,085 | -0.67(-1.14%) |
Feb 06, 2017 | 59.80 | 60.35 | 58.59 | 59.04 | 307,567 | -1.11(-1.84%) |
Feb 03, 2017 | 59.31 | 60.60 | 58.81 | 60.15 | 467,788 | +2.34(+4.05%) |
Feb 02, 2017 | 58.48 | 58.96 | 57.45 | 57.81 | 213,335 | -0.62(-1.06%) |
Feb 01, 2017 | 59.73 | 60.49 | 57.75 | 58.43 | 512,151 | +0.06(+0.10%) |
Jan 31, 2017 | 56.67 | 58.82 | 56.22 | 58.37 | 347,350 | +1.08(+1.89%) |
Jan 30, 2017 | 58.42 | 58.42 | 55.93 | 57.28 | 599,024 | -2.45(-4.09%) |
Jan 27, 2017 | 60.44 | 60.83 | 59.00 | 59.73 | 246,633 | -0.64(-1.06%) |
Jan 26, 2017 | 61.14 | 61.40 | 60.03 | 60.37 | 351,407 | -0.74(-1.21%) |
Jan 25, 2017 | 60.83 | 61.46 | 60.77 | 61.11 | 541,569 | +1.74(+2.92%) |
Jan 24, 2017 | 57.40 | 59.82 | 57.24 | 59.37 | 408,335 | +2.56(+4.50%) |
Jan 23, 2017 | 56.96 | 57.81 | 55.88 | 56.82 | 268,995 | -0.62(-1.07%) |
Jan 20, 2017 | 57.14 | 58.04 | 56.82 | 57.43 | 319,097 | +0.84(+1.48%) |
Jan 19, 2017 | 58.53 | 58.81 | 55.93 | 56.59 | 250,089 | -1.52(-2.61%) |
Jan 18, 2017 | 57.96 | 58.18 | 56.97 | 58.11 | 221,532 | +0.60(+1.05%) |
Jan 17, 2017 | 59.14 | 59.20 | 57.19 | 57.51 | 368,609 | -2.56(-4.26%) |
Jan 13, 2017 | 60.07 | 60.07 | 60.07 | 0 | +1.39(+2.37%) | |
Jan 12, 2017 | 59.84 | 59.93 | 56.57 | 58.68 | 488,170 | -1.39(-2.31%) |
Jan 11, 2017 | 59.95 | 60.69 | 58.95 | 60.06 | 332,307 | +0.20(+0.33%) |
Jan 10, 2017 | 58.43 | 60.16 | 58.17 | 59.87 | 381,459 | +1.75(+3.01%) |
Jan 09, 2017 | 59.09 | 59.32 | 57.81 | 58.12 | 388,650 | -1.12(-1.89%) |
Jan 06, 2017 | 60.32 | 60.62 | 59.24 | 59.24 | 301,528 | -0.70(-1.16%) |
Jan 05, 2017 | 61.77 | 61.89 | 59.06 | 59.93 | 366,288 | -2.25(-3.62%) |
Jan 04, 2017 | 59.86 | 62.36 | 59.86 | 62.18 | 400,219 | +2.98(+5.04%) |
Jan 03, 2017 | 60.54 | 60.85 | 57.91 | 59.20 | 379,737 | +0.73(+1.26%) |
Dec 30, 2016 | 58.47 | 58.47 | 58.47 | 0 | -0.56(-0.95%) | |
Dec 29, 2016 | 58.86 | 60.14 | 58.13 | 59.03 | 218,719 | +0.27(+0.46%) |
Dec 28, 2016 | 61.06 | 61.13 | 58.37 | 58.76 | 308,299 | -1.97(-3.25%) |
Dec 27, 2016 | 60.12 | 61.52 | 60.12 | 60.73 | 222,952 | +0.78(+1.31%) |
Dec 23, 2016 | 59.95 | 59.95 | 59.95 | 0 | +1.00(+1.70%) | |
Dec 22, 2016 | 60.67 | 60.87 | 58.45 | 58.95 | 328,294 | -1.63(-2.69%) |
Dec 21, 2016 | 61.68 | 61.99 | 60.54 | 60.57 | 321,580 | -1.12(-1.81%) |
Dec 20, 2016 | 60.83 | 62.06 | 60.61 | 61.69 | 334,431 | +1.50(+2.50%) |
Dec 19, 2016 | 59.34 | 60.73 | 59.15 | 60.19 | 352,518 | +1.19(+2.01%) |
Dec 16, 2016 | 59.68 | 61.20 | 58.74 | 59.00 | 480,474 | -0.44(-0.75%) |
Dec 15, 2016 | 58.45 | 60.67 | 57.93 | 59.44 | 724,000 | +1.34(+2.31%) |
Dec 14, 2016 | 59.74 | 60.98 | 57.71 | 58.10 | 519,412 | -2.24(-3.72%) |
Dec 13, 2016 | 61.25 | 61.93 | 59.57 | 60.34 | 506,380 | +0.00(+0.00%) |
Dec 12, 2016 | 61.79 | 62.65 | 59.91 | 60.34 | 512,619 | -1.92(-3.09%) |
Dec 09, 2016 | 62.49 | 63.02 | 61.59 | 62.27 | 771,480 | +0.21(+0.34%) |
Dec 08, 2016 | 59.59 | 62.19 | 59.05 | 62.05 | 1,105,563 | +2.91(+4.92%) |
Dec 07, 2016 | 57.54 | 59.55 | 56.99 | 59.14 | 706,708 | +1.62(+2.81%) |
Dec 06, 2016 | 56.21 | 57.90 | 55.22 | 57.53 | 633,883 | +1.77(+3.18%) |
Dec 05, 2016 | 54.27 | 55.93 | 54.27 | 55.75 | 491,231 | +2.84(+5.38%) |
Dec 02, 2016 | 52.97 | 53.64 | 52.53 | 52.91 | 283,335 | -0.12(-0.23%) |
Dec 01, 2016 | 54.65 | 54.98 | 52.30 | 53.03 | 591,225 | -0.83(-1.55%) |
Nov 30, 2016 | 55.52 | 55.68 | 53.73 | 53.86 | 431,864 | -0.80(-1.46%) |
Nov 29, 2016 | 55.01 | 55.70 | 54.48 | 54.66 | 310,469 | -0.16(-0.30%) |
Nov 28, 2016 | 56.80 | 56.89 | 54.55 | 54.82 | 538,765 | -2.18(-3.82%) |
Nov 25, 2016 | 56.58 | 57.00 | 56.36 | 57.00 | 213,068 | +0.64(+1.13%) |
Nov 23, 2016 | 56.37 | 56.37 | 56.37 | 0 | +0.94(+1.70%) | |
Nov 22, 2016 | 54.57 | 55.51 | 54.10 | 55.43 | 431,453 | +1.50(+2.78%) |
Nov 21, 2016 | 53.61 | 54.35 | 52.73 | 53.93 | 578,024 | +0.79(+1.48%) |
Nov 18, 2016 | 52.84 | 53.30 | 52.41 | 53.14 | 504,623 | +0.77(+1.47%) |
Nov 17, 2016 | 51.94 | 52.97 | 51.73 | 52.37 | 855,295 | +0.84(+1.64%) |
Nov 16, 2016 | 51.06 | 51.99 | 50.85 | 51.53 | 336,663 | +0.13(+0.26%) |
Nov 15, 2016 | 50.62 | 51.83 | 50.01 | 51.39 | 355,428 | +0.44(+0.86%) |
Nov 14, 2016 | 50.76 | 52.26 | 50.11 | 50.96 | 879,393 | +1.97(+4.02%) |
Nov 11, 2016 | 46.36 | 49.31 | 45.86 | 48.98 | 1,419,577 | +3.19(+6.97%) |
Nov 10, 2016 | 45.47 | 46.69 | 43.82 | 45.79 | 1,019,663 | +2.10(+4.82%) |
Nov 09, 2016 | 39.13 | 43.98 | 39.13 | 43.69 | 626,897 | +3.83(+9.62%) |
Nov 08, 2016 | 39.46 | 40.57 | 38.85 | 39.85 | 436,527 | +0.20(+0.50%) |
Nov 07, 2016 | 39.17 | 39.92 | 38.90 | 39.65 | 335,965 | +2.67(+7.21%) |
Nov 04, 2016 | 36.54 | 38.08 | 36.41 | 36.99 | 272,338 | +0.66(+1.82%) |
Nov 03, 2016 | 37.20 | 37.46 | 36.21 | 36.33 | 348,870 | -0.50(-1.36%) |
Nov 02, 2016 | 38.13 | 38.20 | 36.68 | 36.83 | 260,756 | -1.50(-3.92%) |
Nov 01, 2016 | 39.94 | 39.98 | 37.57 | 38.33 | 335,848 | -1.40(-3.54%) |
Oct 31, 2016 | 39.47 | 39.88 | 39.08 | 39.73 | 176,820 | +0.40(+1.01%) |
Oct 28, 2016 | 39.53 | 40.30 | 39.04 | 39.33 | 361,064 | -0.27(-0.68%) |
Oct 27, 2016 | 41.39 | 41.41 | 39.38 | 39.61 | 316,132 | -1.45(-3.54%) |
Oct 26, 2016 | 41.48 | 42.35 | 40.80 | 41.06 | 258,810 | -1.25(-2.95%) |
Oct 25, 2016 | 43.26 | 43.41 | 41.99 | 42.31 | 156,564 | -1.04(-2.40%) |
Oct 24, 2016 | 43.51 | 44.09 | 42.90 | 43.35 | 278,394 | +0.86(+2.03%) |
Oct 21, 2016 | 41.64 | 42.81 | 41.50 | 42.48 | 175,911 | -0.08(-0.20%) |
Oct 20, 2016 | 42.60 | 43.03 | 41.86 | 42.57 | 275,424 | -0.38(-0.90%) |
Oct 19, 2016 | 42.60 | 43.42 | 42.00 | 42.95 | 233,427 | +0.59(+1.38%) |
Oct 18, 2016 | 43.03 | 43.03 | 42.11 | 42.37 | 267,190 | +0.66(+1.58%) |
Oct 17, 2016 | 41.99 | 42.29 | 41.60 | 41.70 | 180,214 | -0.14(-0.34%) |
Oct 14, 2016 | 42.83 | 43.31 | 41.85 | 41.85 | 327,707 | -0.49(-1.15%) |
Oct 13, 2016 | 42.41 | 42.88 | 41.52 | 42.34 | 466,985 | -1.15(-2.65%) |
Oct 12, 2016 | 43.60 | 44.16 | 43.09 | 43.49 | 375,858 | -0.04(-0.09%) |
Oct 11, 2016 | 45.78 | 45.81 | 42.82 | 43.53 | 640,711 | -2.55(-5.54%) |
Oct 10, 2016 | 45.34 | 46.52 | 45.34 | 46.08 | 442,434 | +1.60(+3.59%) |
Oct 07, 2016 | 45.81 | 46.11 | 43.84 | 44.48 | 487,847 | -1.10(-2.41%) |
Oct 06, 2016 | 45.48 | 45.79 | 44.50 | 45.58 | 441,030 | -0.14(-0.31%) |
Oct 05, 2016 | 45.42 | 46.51 | 45.42 | 45.73 | 375,628 | +0.80(+1.79%) |
Oct 04, 2016 | 45.83 | 46.14 | 44.35 | 44.92 | 559,873 | -0.70(-1.53%) |
Oct 03, 2016 | 45.64 | 45.88 | 44.86 | 45.62 | 435,849 | -0.44(-0.95%) |
Sep 30, 2016 | 45.21 | 46.66 | 44.62 | 46.06 | 419,433 | +1.45(+3.26%) |
Sep 29, 2016 | 46.61 | 46.61 | 44.45 | 44.61 | 449,450 | -2.05(-4.39%) |
Sep 28, 2016 | 45.83 | 46.70 | 44.88 | 46.66 | 359,985 | +1.08(+2.37%) |
Sep 27, 2016 | 44.96 | 45.74 | 44.62 | 45.58 | 378,378 | +0.52(+1.16%) |
Sep 26, 2016 | 45.70 | 46.02 | 44.92 | 45.06 | 388,888 | -1.43(-3.07%) |
Sep 23, 2016 | 47.28 | 47.62 | 46.45 | 46.49 | 227,494 | -0.98(-2.07%) |
Sep 22, 2016 | 46.35 | 47.54 | 46.32 | 47.47 | 463,042 | +1.99(+4.38%) |
Sep 21, 2016 | 44.08 | 45.52 | 43.53 | 45.48 | 438,400 | +1.81(+4.15%) |
Sep 20, 2016 | 44.74 | 44.74 | 43.62 | 43.66 | 194,180 | -0.50(-1.14%) |
Sep 19, 2016 | 43.77 | 45.08 | 43.44 | 44.16 | 382,357 | +0.90(+2.07%) |
Sep 16, 2016 | 42.84 | 43.40 | 42.51 | 43.27 | 277,794 | -0.27(-0.61%) |
Sep 15, 2016 | 42.11 | 43.62 | 41.94 | 43.53 | 198,001 | +1.59(+3.80%) |
Sep 14, 2016 | 42.22 | 42.82 | 41.74 | 41.94 | 303,625 | -0.04(-0.09%) |
Sep 13, 2016 | 43.52 | 43.68 | 41.25 | 41.98 | 456,342 | -2.53(-5.68%) |
Sep 12, 2016 | 42.13 | 44.53 | 42.06 | 44.51 | 611,113 | +1.80(+4.21%) |
Sep 09, 2016 | 45.96 | 46.06 | 42.71 | 42.71 | 512,857 | -4.51(-9.55%) |
Sep 08, 2016 | 47.29 | 47.39 | 46.75 | 47.22 | 130,743 | -0.25(-0.53%) |
Sep 07, 2016 | 46.52 | 47.48 | 46.41 | 47.47 | 166,904 | +0.84(+1.80%) |
Sep 06, 2016 | 46.96 | 46.96 | 45.86 | 46.63 | 181,097 | +0.20(+0.42%) |
Sep 02, 2016 | 45.87 | 46.44 | 46.44 | 46.44 | 268,438 | +1.30(+2.87%) |