Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 58.54 | 58.54 | 57.23 | 57.28 | 785,305 | -0.98(-1.68%) |
Jan 30, 2018 | 58.31 | 58.35 | 58.03 | 58.26 | 304,136 | -0.48(-0.81%) |
Jan 29, 2018 | 58.51 | 59.36 | 58.51 | 58.74 | 359,245 | +0.19(+0.33%) |
Jan 26, 2018 | 58.02 | 58.72 | 57.26 | 58.55 | 287,804 | +0.78(+1.35%) |
Jan 25, 2018 | 58.52 | 58.53 | 57.42 | 57.77 | 322,242 | -0.67(-1.15%) |
Jan 24, 2018 | 57.67 | 58.60 | 57.41 | 58.44 | 472,390 | +0.98(+1.71%) |
Jan 23, 2018 | 56.66 | 57.60 | 56.39 | 57.46 | 463,091 | +0.97(+1.72%) |
Jan 22, 2018 | 55.60 | 56.61 | 55.39 | 56.48 | 442,970 | +0.68(+1.21%) |
Jan 19, 2018 | 54.70 | 55.89 | 54.70 | 55.81 | 442,536 | +1.34(+2.46%) |
Jan 18, 2018 | 54.62 | 55.15 | 54.15 | 54.47 | 382,920 | -0.34(-0.63%) |
Jan 17, 2018 | 54.42 | 55.35 | 54.40 | 54.81 | 383,845 | +0.31(+0.57%) |
Jan 16, 2018 | 54.55 | 55.46 | 54.16 | 54.50 | 527,168 | -0.26(-0.47%) |
Jan 12, 2018 | 54.75 | 54.75 | 54.75 | 0 | +0.57(+1.04%) | |
Jan 11, 2018 | 53.96 | 54.35 | 53.50 | 54.19 | 382,041 | +0.50(+0.94%) |
Jan 10, 2018 | 54.52 | 54.55 | 53.69 | 53.69 | 334,237 | -1.17(-2.14%) |
Jan 09, 2018 | 54.46 | 54.98 | 53.91 | 54.86 | 257,084 | +0.31(+0.57%) |
Jan 08, 2018 | 54.75 | 54.80 | 54.22 | 54.55 | 396,831 | -0.30(-0.55%) |
Jan 05, 2018 | 54.75 | 54.89 | 54.04 | 54.85 | 260,899 | +0.30(+0.56%) |
Jan 04, 2018 | 54.55 | 54.83 | 54.37 | 54.55 | 524,024 | +0.29(+0.53%) |
Jan 03, 2018 | 54.75 | 55.22 | 54.22 | 54.26 | 405,571 | -0.41(-0.74%) |
Jan 02, 2018 | 54.98 | 55.11 | 54.41 | 54.67 | 561,721 | +0.26(+0.48%) |
Dec 29, 2017 | 54.40 | 54.40 | 54.40 | 0 | -0.03(-0.06%) | |
Dec 28, 2017 | 55.42 | 55.53 | 54.35 | 54.43 | 324,407 | -0.99(-1.78%) |
Dec 27, 2017 | 55.80 | 55.93 | 55.32 | 55.42 | 209,067 | -0.33(-0.60%) |
Dec 26, 2017 | 55.80 | 55.95 | 55.57 | 55.76 | 229,283 | -0.03(-0.06%) |
Dec 22, 2017 | 54.48 | 56.03 | 54.42 | 55.79 | 665,854 | +1.67(+3.09%) |
Dec 21, 2017 | 54.46 | 54.66 | 53.90 | 54.12 | 232,183 | -0.31(-0.57%) |
Dec 20, 2017 | 54.24 | 54.57 | 53.56 | 54.43 | 405,926 | +0.39(+0.72%) |
Dec 19, 2017 | 54.47 | 54.78 | 54.00 | 54.04 | 365,841 | -0.50(-0.92%) |
Dec 18, 2017 | 54.00 | 54.70 | 53.76 | 54.54 | 368,066 | +0.77(+1.42%) |
Dec 15, 2017 | 53.17 | 54.25 | 53.17 | 53.77 | 869,702 | +0.81(+1.54%) |
Dec 14, 2017 | 53.72 | 53.77 | 52.90 | 52.96 | 427,478 | -0.68(-1.26%) |
Dec 13, 2017 | 53.64 | 54.35 | 53.50 | 53.64 | 473,417 | +0.00(+0.00%) |
Dec 12, 2017 | 53.53 | 54.13 | 53.53 | 53.64 | 315,408 | +0.02(+0.04%) |
Dec 11, 2017 | 53.76 | 53.76 | 53.29 | 53.61 | 538,172 | -0.25(-0.46%) |
Dec 08, 2017 | 52.62 | 54.04 | 52.34 | 53.86 | 539,538 | +1.59(+3.04%) |
Dec 07, 2017 | 52.86 | 52.93 | 52.19 | 52.27 | 641,858 | -0.65(-1.24%) |
Dec 06, 2017 | 52.98 | 53.12 | 52.81 | 52.93 | 221,083 | -0.16(-0.30%) |
Dec 05, 2017 | 52.96 | 53.25 | 52.50 | 53.09 | 472,143 | +0.01(+0.01%) |
Dec 04, 2017 | 53.15 | 53.46 | 52.94 | 53.08 | 599,954 | +0.18(+0.35%) |
Dec 01, 2017 | 54.00 | 54.15 | 52.44 | 52.90 | 507,518 | -1.25(-2.31%) |
Nov 30, 2017 | 54.22 | 54.62 | 53.74 | 54.15 | 568,955 | -0.04(-0.07%) |
Nov 29, 2017 | 53.82 | 54.22 | 53.50 | 54.19 | 338,416 | +0.44(+0.82%) |
Nov 28, 2017 | 52.93 | 54.00 | 52.78 | 53.75 | 596,604 | +0.96(+1.83%) |
Nov 27, 2017 | 52.97 | 52.97 | 52.29 | 52.78 | 440,663 | +0.00(+0.00%) |
Nov 24, 2017 | 52.96 | 53.01 | 52.76 | 52.78 | 203,669 | +0.14(+0.27%) |
Nov 22, 2017 | 51.99 | 53.02 | 51.99 | 52.64 | 578,689 | +0.69(+1.32%) |
Nov 21, 2017 | 51.43 | 52.07 | 51.43 | 51.95 | 844,448 | +0.49(+0.95%) |
Nov 20, 2017 | 50.99 | 51.66 | 50.74 | 51.47 | 483,647 | +0.72(+1.41%) |
Nov 17, 2017 | 50.50 | 50.91 | 50.43 | 50.75 | 524,067 | +0.26(+0.51%) |
Nov 16, 2017 | 50.31 | 51.03 | 50.31 | 50.50 | 429,238 | +0.58(+1.17%) |
Nov 15, 2017 | 49.67 | 50.64 | 49.66 | 49.91 | 547,486 | -0.06(-0.13%) |
Nov 14, 2017 | 50.00 | 50.94 | 49.96 | 49.98 | 520,983 | -0.46(-0.91%) |
Nov 13, 2017 | 49.26 | 50.63 | 49.26 | 50.44 | 422,212 | +1.18(+2.40%) |
Nov 10, 2017 | 48.59 | 49.54 | 48.59 | 49.26 | 666,728 | +0.58(+1.19%) |
Nov 09, 2017 | 48.53 | 49.05 | 48.22 | 48.68 | 501,635 | -0.21(-0.42%) |
Nov 08, 2017 | 47.81 | 49.26 | 47.69 | 48.88 | 589,371 | +0.91(+1.90%) |
Nov 07, 2017 | 47.77 | 48.15 | 47.50 | 47.97 | 432,058 | +0.26(+0.55%) |
Nov 06, 2017 | 47.71 | 47.95 | 47.40 | 47.71 | 561,545 | -0.13(-0.27%) |
Nov 03, 2017 | 47.84 | 48.43 | 47.65 | 47.84 | 572,855 | -0.41(-0.85%) |
Nov 02, 2017 | 49.39 | 49.85 | 47.02 | 48.25 | 1,189,774 | -2.37(-4.68%) |
Nov 01, 2017 | 50.86 | 51.23 | 50.07 | 50.62 | 741,016 | +0.19(+0.38%) |
Oct 31, 2017 | 49.92 | 50.90 | 49.79 | 50.43 | 531,228 | +0.46(+0.92%) |
Oct 30, 2017 | 49.88 | 50.07 | 49.56 | 49.97 | 385,213 | -0.31(-0.61%) |
Oct 27, 2017 | 50.01 | 50.31 | 49.41 | 50.28 | 425,236 | +0.27(+0.54%) |
Oct 26, 2017 | 49.61 | 50.53 | 49.40 | 50.01 | 462,749 | +0.62(+1.25%) |
Oct 25, 2017 | 50.12 | 50.14 | 48.70 | 49.39 | 744,391 | -0.69(-1.38%) |
Oct 24, 2017 | 50.11 | 50.26 | 49.87 | 50.08 | 391,877 | +0.04(+0.08%) |
Oct 23, 2017 | 50.27 | 50.63 | 50.04 | 50.04 | 401,017 | -0.03(-0.06%) |
Oct 20, 2017 | 50.63 | 50.63 | 50.00 | 50.07 | 414,280 | -0.44(-0.88%) |
Oct 19, 2017 | 50.41 | 50.62 | 50.03 | 50.52 | 375,374 | -0.13(-0.27%) |
Oct 18, 2017 | 50.67 | 50.88 | 50.34 | 50.65 | 496,445 | +0.23(+0.46%) |
Oct 17, 2017 | 50.73 | 50.98 | 50.25 | 50.42 | 499,363 | -0.29(-0.56%) |
Oct 16, 2017 | 50.63 | 51.37 | 50.21 | 50.71 | 486,280 | +0.07(+0.14%) |
Oct 13, 2017 | 51.06 | 51.06 | 50.18 | 50.63 | 769,875 | -0.33(-0.64%) |
Oct 12, 2017 | 49.68 | 51.22 | 49.56 | 50.96 | 731,193 | +1.17(+2.36%) |
Oct 11, 2017 | 50.29 | 50.32 | 49.42 | 49.79 | 732,993 | -0.29(-0.59%) |
Oct 10, 2017 | 49.56 | 51.08 | 49.56 | 50.08 | 829,106 | +0.63(+1.28%) |
Oct 09, 2017 | 49.74 | 50.18 | 49.31 | 49.45 | 598,296 | -0.29(-0.59%) |
Oct 06, 2017 | 48.95 | 49.85 | 48.80 | 49.74 | 362,677 | +0.66(+1.34%) |
Oct 05, 2017 | 48.37 | 49.30 | 48.25 | 49.08 | 363,578 | +0.88(+1.83%) |
Oct 04, 2017 | 48.15 | 48.52 | 47.90 | 48.20 | 536,569 | +0.08(+0.16%) |
Oct 03, 2017 | 47.88 | 48.25 | 47.67 | 48.12 | 447,050 | +0.25(+0.51%) |
Oct 02, 2017 | 48.78 | 48.88 | 47.56 | 47.88 | 573,256 | -0.86(-1.77%) |
Sep 29, 2017 | 48.95 | 49.06 | 48.61 | 48.74 | 354,555 | -0.21(-0.42%) |
Sep 28, 2017 | 48.89 | 49.13 | 48.35 | 48.95 | 390,723 | +0.08(+0.16%) |
Sep 27, 2017 | 48.39 | 49.20 | 47.75 | 48.87 | 756,668 | +0.57(+1.18%) |
Sep 26, 2017 | 48.28 | 48.55 | 48.00 | 48.30 | 346,423 | +0.11(+0.23%) |
Sep 25, 2017 | 48.67 | 48.97 | 48.04 | 48.19 | 441,838 | -0.54(-1.11%) |
Sep 22, 2017 | 48.50 | 48.99 | 48.44 | 48.72 | 209,895 | +0.29(+0.59%) |
Sep 21, 2017 | 48.89 | 48.91 | 48.36 | 48.44 | 311,090 | -0.52(-1.05%) |
Sep 20, 2017 | 49.30 | 49.46 | 48.79 | 48.95 | 323,669 | -0.35(-0.71%) |
Sep 19, 2017 | 48.79 | 49.48 | 48.70 | 49.30 | 402,492 | +0.52(+1.06%) |
Sep 18, 2017 | 49.21 | 49.53 | 48.48 | 48.79 | 579,198 | -0.37(-0.76%) |
Sep 15, 2017 | 48.73 | 49.35 | 48.59 | 49.16 | 784,912 | +0.29(+0.58%) |
Sep 14, 2017 | 49.09 | 49.59 | 48.76 | 48.88 | 746,693 | -0.10(-0.19%) |
Sep 13, 2017 | 49.45 | 49.63 | 48.95 | 48.97 | 719,388 | -0.66(-1.33%) |
Sep 12, 2017 | 49.40 | 49.70 | 49.22 | 49.63 | 444,285 | +0.26(+0.53%) |
Sep 11, 2017 | 49.37 | 49.93 | 49.09 | 49.37 | 696,899 | +0.30(+0.61%) |
Sep 08, 2017 | 49.53 | 49.77 | 48.88 | 49.07 | 649,215 | -0.48(-0.98%) |
Sep 07, 2017 | 49.84 | 49.84 | 48.95 | 49.55 | 473,107 | -0.13(-0.26%) |
Sep 06, 2017 | 49.14 | 49.89 | 48.95 | 49.68 | 1,359,252 | +0.52(+1.05%) |
Sep 05, 2017 | 48.84 | 49.34 | 48.66 | 49.16 | 603,385 | +0.15(+0.31%) |
Sep 01, 2017 | 48.40 | 49.10 | 48.03 | 49.01 | 601,284 | +0.78(+1.63%) |
Aug 31, 2017 | 48.36 | 48.48 | 48.03 | 48.22 | 686,170 | -0.09(-0.18%) |
Aug 30, 2017 | 47.57 | 48.32 | 47.43 | 48.31 | 521,317 | +0.95(+2.01%) |
Aug 29, 2017 | 47.14 | 47.56 | 47.08 | 47.36 | 522,532 | -0.02(-0.03%) |
Aug 28, 2017 | 47.25 | 47.53 | 47.01 | 47.38 | 412,838 | +0.40(+0.86%) |
Aug 25, 2017 | 47.04 | 47.44 | 46.73 | 46.97 | 485,455 | +0.06(+0.12%) |
Aug 24, 2017 | 47.09 | 47.09 | 46.58 | 46.92 | 741,514 | -0.04(-0.08%) |
Aug 23, 2017 | 46.62 | 47.17 | 46.17 | 46.96 | 1,041,280 | +0.33(+0.71%) |
Aug 22, 2017 | 45.21 | 46.91 | 44.76 | 46.62 | 1,989,351 | +1.39(+3.07%) |
Aug 21, 2017 | 43.96 | 45.52 | 43.63 | 45.24 | 2,887,323 | +1.52(+3.48%) |
Aug 18, 2017 | 42.38 | 43.77 | 42.37 | 43.72 | 1,263,781 | +1.34(+3.16%) |
Aug 17, 2017 | 43.73 | 43.89 | 42.36 | 42.38 | 742,272 | -1.36(-3.12%) |
Aug 16, 2017 | 42.65 | 44.07 | 42.65 | 43.74 | 1,836,050 | +1.43(+3.37%) |
Aug 15, 2017 | 43.78 | 44.13 | 42.16 | 42.31 | 2,915,619 | -1.82(-4.12%) |
Aug 14, 2017 | 47.93 | 48.25 | 43.11 | 44.13 | 3,683,705 | -3.55(-7.45%) |
Aug 11, 2017 | 47.48 | 48.27 | 47.28 | 47.69 | 721,663 | +0.00(+0.00%) |
Aug 10, 2017 | 48.50 | 48.70 | 47.35 | 47.69 | 987,926 | -1.28(-2.62%) |
Aug 09, 2017 | 48.94 | 49.18 | 48.07 | 48.97 | 680,942 | -0.45(-0.91%) |
Aug 08, 2017 | 48.51 | 49.88 | 48.17 | 49.42 | 886,619 | +0.84(+1.72%) |
Aug 07, 2017 | 47.66 | 48.70 | 47.48 | 48.59 | 666,989 | +0.84(+1.77%) |
Aug 04, 2017 | 48.50 | 48.50 | 47.52 | 47.74 | 566,465 | -0.58(-1.19%) |
Aug 03, 2017 | 49.80 | 51.21 | 47.96 | 48.32 | 1,060,720 | -0.63(-1.29%) |
Aug 02, 2017 | 49.56 | 49.64 | 47.50 | 48.95 | 1,257,395 | -0.79(-1.58%) |
Aug 01, 2017 | 50.17 | 50.25 | 49.63 | 49.74 | 788,342 | -0.19(-0.38%) |
Jul 31, 2017 | 50.22 | 50.35 | 49.65 | 49.92 | 334,095 | -0.24(-0.49%) |
Jul 28, 2017 | 49.74 | 50.40 | 49.57 | 50.17 | 392,739 | +0.24(+0.47%) |
Jul 27, 2017 | 50.37 | 50.37 | 49.37 | 49.93 | 377,358 | -0.35(-0.69%) |
Jul 26, 2017 | 51.71 | 51.73 | 49.70 | 50.28 | 823,645 | -1.43(-2.76%) |
Jul 25, 2017 | 51.22 | 51.89 | 50.99 | 51.71 | 702,661 | +0.72(+1.42%) |
Jul 24, 2017 | 50.43 | 51.01 | 50.30 | 50.98 | 422,703 | +0.47(+0.94%) |
Jul 21, 2017 | 50.26 | 50.77 | 50.19 | 50.51 | 686,933 | -0.11(-0.22%) |
Jul 20, 2017 | 50.38 | 50.98 | 50.10 | 50.62 | 423,055 | +0.53(+1.05%) |
Jul 19, 2017 | 49.80 | 50.20 | 49.75 | 50.09 | 372,287 | +0.36(+0.73%) |
Jul 18, 2017 | 49.64 | 49.73 | 48.93 | 49.73 | 480,423 | +0.09(+0.19%) |
Jul 17, 2017 | 49.52 | 49.85 | 49.31 | 49.63 | 391,081 | -0.06(-0.11%) |
Jul 14, 2017 | 49.41 | 49.78 | 49.41 | 49.69 | 299,524 | +0.23(+0.46%) |
Jul 13, 2017 | 49.59 | 50.04 | 49.34 | 49.46 | 707,033 | -0.06(-0.11%) |
Jul 12, 2017 | 49.86 | 50.61 | 49.48 | 49.52 | 554,487 | -0.05(-0.10%) |
Jul 11, 2017 | 49.10 | 49.93 | 48.99 | 49.56 | 793,068 | +0.18(+0.37%) |
Jul 10, 2017 | 48.98 | 49.64 | 48.98 | 49.38 | 538,274 | +0.41(+0.84%) |
Jul 07, 2017 | 49.04 | 49.37 | 48.65 | 48.97 | 446,431 | +0.20(+0.40%) |
Jul 06, 2017 | 49.41 | 49.49 | 48.71 | 48.77 | 708,631 | -0.83(-1.67%) |
Jul 05, 2017 | 49.39 | 49.74 | 49.26 | 49.60 | 457,883 | +0.16(+0.32%) |
Jul 03, 2017 | 49.64 | 50.19 | 49.42 | 49.44 | 250,764 | -0.07(-0.14%) |
Jun 30, 2017 | 49.70 | 49.89 | 49.05 | 49.52 | 571,715 | -0.17(-0.35%) |
Jun 29, 2017 | 49.57 | 49.85 | 49.12 | 49.69 | 690,930 | +0.12(+0.24%) |
Jun 28, 2017 | 49.86 | 50.31 | 49.55 | 49.57 | 610,836 | +0.06(+0.11%) |
Jun 27, 2017 | 50.07 | 50.32 | 49.50 | 49.52 | 455,802 | -0.73(-1.46%) |
Jun 26, 2017 | 50.32 | 50.67 | 49.81 | 50.25 | 637,259 | -0.04(-0.08%) |
Jun 23, 2017 | 49.26 | 51.22 | 49.24 | 50.29 | 1,557,616 | +0.97(+1.97%) |
Jun 22, 2017 | 47.83 | 49.51 | 47.69 | 49.32 | 1,235,007 | +1.65(+3.47%) |
Jun 21, 2017 | 46.72 | 47.70 | 46.55 | 47.66 | 1,067,903 | +1.12(+2.40%) |
Jun 20, 2017 | 46.63 | 47.03 | 46.48 | 46.54 | 477,988 | -0.26(-0.56%) |
Jun 19, 2017 | 46.08 | 46.96 | 45.91 | 46.80 | 931,388 | +0.72(+1.57%) |
Jun 16, 2017 | 46.02 | 46.11 | 45.48 | 46.08 | 898,546 | -0.13(-0.29%) |
Jun 15, 2017 | 46.04 | 46.26 | 45.20 | 46.21 | 738,653 | -0.10(-0.22%) |
Jun 14, 2017 | 46.31 | 46.59 | 45.50 | 46.32 | 839,535 | -0.32(-0.68%) |
Jun 13, 2017 | 45.90 | 46.65 | 45.80 | 46.63 | 678,134 | +0.49(+1.06%) |
Jun 12, 2017 | 45.73 | 46.39 | 45.69 | 46.14 | 540,617 | +0.13(+0.29%) |
Jun 09, 2017 | 45.47 | 46.10 | 45.19 | 46.01 | 837,376 | +0.69(+1.53%) |
Jun 08, 2017 | 45.53 | 45.61 | 45.01 | 45.32 | 515,163 | -0.24(-0.52%) |
Jun 07, 2017 | 45.17 | 45.61 | 44.91 | 45.55 | 619,254 | +0.39(+0.85%) |
Jun 06, 2017 | 44.28 | 45.23 | 44.06 | 45.17 | 634,603 | +0.72(+1.63%) |
Jun 05, 2017 | 44.31 | 44.60 | 44.22 | 44.44 | 462,152 | -0.20(-0.46%) |
Jun 02, 2017 | 44.39 | 44.80 | 44.30 | 44.65 | 502,633 | +0.19(+0.43%) |
Jun 01, 2017 | 43.26 | 44.53 | 43.12 | 44.46 | 887,205 | +1.21(+2.81%) |
May 31, 2017 | 42.96 | 43.42 | 42.83 | 43.24 | 933,090 | +0.27(+0.62%) |
May 30, 2017 | 43.08 | 43.22 | 42.65 | 42.98 | 392,230 | -0.28(-0.64%) |
May 26, 2017 | 43.28 | 43.49 | 42.99 | 43.25 | 448,239 | -0.02(-0.04%) |
May 25, 2017 | 43.84 | 44.02 | 43.27 | 43.27 | 426,256 | -0.23(-0.53%) |
May 24, 2017 | 43.53 | 43.89 | 43.16 | 43.50 | 420,180 | +0.29(+0.67%) |
May 23, 2017 | 43.77 | 43.80 | 42.82 | 43.20 | 732,107 | -0.31(-0.72%) |
May 22, 2017 | 43.82 | 44.22 | 43.45 | 43.52 | 735,378 | -0.24(-0.55%) |
May 19, 2017 | 43.64 | 44.26 | 43.22 | 43.76 | 520,538 | +0.27(+0.63%) |
May 18, 2017 | 44.23 | 44.58 | 43.13 | 43.49 | 709,425 | -0.60(-1.37%) |
May 17, 2017 | 45.37 | 45.60 | 44.08 | 44.09 | 742,810 | -1.28(-2.83%) |
May 16, 2017 | 45.25 | 45.46 | 44.96 | 45.37 | 325,227 | +0.06(+0.14%) |
May 15, 2017 | 45.35 | 45.61 | 45.08 | 45.31 | 544,533 | +0.14(+0.31%) |
May 12, 2017 | 45.73 | 45.96 | 44.99 | 45.17 | 530,185 | -0.56(-1.22%) |
May 11, 2017 | 46.08 | 46.08 | 45.43 | 45.72 | 655,774 | -0.54(-1.17%) |
May 10, 2017 | 44.66 | 46.46 | 44.63 | 46.26 | 1,130,273 | +1.60(+3.59%) |
May 09, 2017 | 44.24 | 44.68 | 43.87 | 44.66 | 559,686 | +0.38(+0.85%) |
May 08, 2017 | 42.83 | 44.60 | 42.83 | 44.28 | 1,297,430 | +0.97(+2.24%) |
May 05, 2017 | 42.53 | 43.83 | 42.41 | 43.31 | 1,571,069 | +0.79(+1.86%) |
May 04, 2017 | 43.31 | 44.07 | 41.40 | 42.52 | 2,060,685 | -1.03(-2.35%) |
May 03, 2017 | 43.79 | 44.09 | 43.21 | 43.55 | 998,259 | -0.07(-0.16%) |
May 02, 2017 | 43.77 | 44.20 | 43.48 | 43.62 | 596,483 | -0.15(-0.34%) |
May 01, 2017 | 43.63 | 43.84 | 43.13 | 43.77 | 669,633 | +0.53(+1.23%) |
Apr 28, 2017 | 43.15 | 43.34 | 42.80 | 43.24 | 1,421,796 | +0.10(+0.24%) |
Apr 27, 2017 | 43.20 | 43.42 | 42.60 | 43.13 | 770,005 | -0.07(-0.16%) |
Apr 26, 2017 | 44.63 | 44.71 | 43.09 | 43.20 | 1,091,364 | -1.50(-3.36%) |
Apr 25, 2017 | 43.78 | 44.81 | 43.78 | 44.71 | 707,326 | +0.93(+2.13%) |
Apr 24, 2017 | 43.82 | 44.22 | 43.40 | 43.78 | 1,632,290 | +0.42(+0.98%) |
Apr 21, 2017 | 43.36 | 43.67 | 43.13 | 43.35 | 562,589 | +0.02(+0.04%) |
Apr 20, 2017 | 43.08 | 43.45 | 42.98 | 43.34 | 423,384 | +0.28(+0.65%) |
Apr 19, 2017 | 43.30 | 43.42 | 43.05 | 43.05 | 568,033 | -0.18(-0.42%) |
Apr 18, 2017 | 43.05 | 43.40 | 42.84 | 43.24 | 420,314 | +0.09(+0.22%) |
Apr 17, 2017 | 42.32 | 43.16 | 42.28 | 43.14 | 392,292 | +0.86(+2.04%) |
Apr 13, 2017 | 42.48 | 42.69 | 42.16 | 42.28 | 483,455 | -0.09(-0.22%) |
Apr 12, 2017 | 42.12 | 42.37 | 41.93 | 42.37 | 538,747 | +0.23(+0.56%) |
Apr 11, 2017 | 42.01 | 42.26 | 41.71 | 42.14 | 1,000,376 | +0.06(+0.15%) |
Apr 10, 2017 | 42.19 | 42.59 | 41.96 | 42.08 | 583,913 | -0.08(-0.19%) |
Apr 07, 2017 | 42.23 | 42.40 | 41.96 | 42.15 | 1,050,086 | -0.20(-0.48%) |
Apr 06, 2017 | 42.37 | 42.62 | 42.04 | 42.36 | 602,589 | +0.02(+0.04%) |
Apr 05, 2017 | 42.33 | 43.05 | 42.23 | 42.34 | 1,069,676 | +0.01(+0.02%) |
Apr 04, 2017 | 43.09 | 43.21 | 42.08 | 42.33 | 1,021,291 | -0.67(-1.55%) |
Apr 03, 2017 | 43.78 | 44.04 | 42.71 | 43.00 | 1,261,640 | -0.48(-1.10%) |
Mar 31, 2017 | 43.20 | 43.73 | 42.89 | 43.48 | 967,803 | +0.17(+0.40%) |
Mar 30, 2017 | 42.78 | 43.57 | 42.77 | 43.31 | 934,132 | +0.48(+1.11%) |
Mar 29, 2017 | 42.90 | 43.05 | 42.27 | 42.83 | 783,857 | -0.02(-0.04%) |
Mar 28, 2017 | 42.41 | 43.02 | 42.25 | 42.84 | 613,074 | +0.39(+0.92%) |
Mar 27, 2017 | 41.88 | 42.79 | 41.76 | 42.45 | 1,161,217 | +0.16(+0.37%) |
Mar 24, 2017 | 42.61 | 42.80 | 42.05 | 42.30 | 838,466 | -0.13(-0.30%) |
Mar 23, 2017 | 41.94 | 42.92 | 41.52 | 42.42 | 1,865,914 | +0.48(+1.14%) |
Mar 22, 2017 | 41.16 | 42.10 | 40.86 | 41.94 | 1,089,802 | +0.71(+1.73%) |
Mar 21, 2017 | 41.90 | 42.34 | 41.14 | 41.23 | 1,150,786 | -0.51(-1.22%) |
Mar 20, 2017 | 41.07 | 41.75 | 40.99 | 41.74 | 944,495 | +0.67(+1.64%) |
Mar 17, 2017 | 40.96 | 41.90 | 40.87 | 41.07 | 3,089,152 | +0.10(+0.25%) |
Mar 16, 2017 | 40.43 | 41.04 | 40.39 | 40.96 | 1,140,660 | +0.40(+0.98%) |
Mar 15, 2017 | 39.46 | 40.70 | 39.45 | 40.57 | 1,409,459 | +1.10(+2.78%) |
Mar 14, 2017 | 39.53 | 39.73 | 39.14 | 39.47 | 1,011,626 | -0.07(-0.18%) |
Mar 13, 2017 | 38.55 | 39.57 | 38.54 | 39.54 | 1,378,287 | +1.08(+2.81%) |
Mar 10, 2017 | 38.94 | 39.17 | 38.14 | 38.46 | 1,393,806 | -0.34(-0.89%) |
Mar 09, 2017 | 39.25 | 39.38 | 38.55 | 38.80 | 1,118,080 | -0.58(-1.47%) |
Mar 08, 2017 | 39.14 | 39.65 | 39.14 | 39.38 | 1,053,109 | +0.07(+0.18%) |
Mar 07, 2017 | 39.31 | 39.65 | 39.19 | 39.31 | 1,085,759 | -0.12(-0.30%) |
Mar 06, 2017 | 39.41 | 39.58 | 39.14 | 39.43 | 1,224,482 | -0.24(-0.61%) |
Mar 03, 2017 | 39.16 | 39.92 | 38.84 | 39.67 | 1,727,840 | +0.53(+1.36%) |
Mar 02, 2017 | 38.90 | 39.81 | 38.70 | 39.14 | 2,527,378 | +0.24(+0.62%) |
Mar 01, 2017 | 39.00 | 39.47 | 38.56 | 38.90 | 12,062,620 | +0.12(+0.30%) |
Feb 28, 2017 | 39.27 | 39.92 | 38.69 | 38.78 | 3,008,501 | -0.41(-1.06%) |
Feb 27, 2017 | 38.91 | 39.64 | 38.69 | 39.20 | 1,987,795 | +0.29(+0.74%) |
Feb 24, 2017 | 37.86 | 39.87 | 37.67 | 38.91 | 4,238,840 | +1.94(+5.25%) |
Feb 23, 2017 | 37.66 | 37.86 | 36.87 | 36.96 | 820,172 | -0.40(-1.07%) |
Feb 22, 2017 | 37.29 | 38.23 | 37.29 | 37.36 | 1,052,563 | +0.01(+0.02%) |
Feb 21, 2017 | 37.76 | 38.04 | 37.28 | 37.36 | 1,436,534 | -0.12(-0.31%) |
Feb 17, 2017 | 37.47 | 37.47 | 37.47 | 0 | -5.37(-12.53%) | |
Feb 16, 2017 | 42.73 | 42.90 | 42.10 | 42.84 | 1,345,681 | +0.11(+0.25%) |
Feb 15, 2017 | 42.36 | 42.73 | 42.14 | 42.73 | 628,322 | +0.44(+1.05%) |
Feb 14, 2017 | 41.54 | 42.41 | 41.33 | 42.29 | 790,520 | +0.73(+1.76%) |
Feb 13, 2017 | 41.68 | 41.72 | 41.41 | 41.56 | 636,352 | +0.12(+0.30%) |
Feb 10, 2017 | 41.22 | 41.65 | 40.70 | 41.44 | 615,215 | +0.25(+0.60%) |
Feb 09, 2017 | 40.70 | 41.37 | 40.70 | 41.19 | 388,695 | +0.48(+1.18%) |
Feb 08, 2017 | 40.60 | 40.77 | 40.27 | 40.70 | 477,308 | -0.14(-0.34%) |
Feb 07, 2017 | 40.84 | 41.32 | 40.70 | 40.84 | 426,714 | +0.05(+0.11%) |
Feb 06, 2017 | 40.53 | 41.40 | 40.43 | 40.80 | 639,410 | +0.29(+0.71%) |
Feb 03, 2017 | 40.32 | 40.77 | 40.26 | 40.51 | 267,428 | +0.19(+0.48%) |
Feb 02, 2017 | 40.32 | 40.85 | 40.02 | 40.32 | 452,369 | -0.04(-0.10%) |