Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 34.54 | 34.84 | 33.77 | 34.08 | 775,199 | -0.18(-0.53%) |
Jan 30, 2018 | 34.18 | 34.19 | 34.00 | 34.26 | 547,230 | -0.03(-0.09%) |
Jan 29, 2018 | 34.27 | 34.75 | 34.00 | 34.29 | 749,685 | -0.03(-0.09%) |
Jan 26, 2018 | 34.02 | 34.37 | 33.61 | 34.32 | 492,185 | +0.37(+1.09%) |
Jan 25, 2018 | 33.76 | 34.10 | 33.47 | 33.95 | 1,421,063 | +0.40(+1.19%) |
Jan 24, 2018 | 33.98 | 34.21 | 33.25 | 33.55 | 846,938 | -0.15(-0.45%) |
Jan 23, 2018 | 34.11 | 34.19 | 33.49 | 33.70 | 1,317,169 | -0.53(-1.55%) |
Jan 22, 2018 | 34.50 | 33.69 | 34.23 | 748,275 | +0.22(+0.65%) | |
Jan 19, 2018 | 33.18 | 34.07 | 33.07 | 34.01 | 1,463,346 | +0.79(+2.38%) |
Jan 18, 2018 | 33.22 | 33.30 | 32.70 | 33.22 | 1,272,919 | +0.00(+0.00%) |
Jan 17, 2018 | 33.71 | 33.78 | 32.47 | 33.22 | 1,588,739 | -0.23(-0.69%) |
Jan 16, 2018 | 34.82 | 34.82 | 33.40 | 33.45 | 1,687,423 | -1.18(-3.41%) |
Jan 12, 2018 | 34.63 | 34.63 | 34.63 | 0 | +0.25(+0.73%) | |
Jan 11, 2018 | 33.02 | 34.42 | 33.02 | 34.38 | 845,070 | +1.38(+4.18%) |
Jan 10, 2018 | 33.50 | 32.68 | 33.00 | 1,048,777 | -0.07(-0.21%) | |
Jan 09, 2018 | 32.18 | 33.19 | 32.13 | 33.07 | 1,383,339 | +0.68(+2.10%) |
Jan 08, 2018 | 32.96 | 32.96 | 32.06 | 32.39 | 1,786,969 | -0.72(-2.17%) |
Jan 05, 2018 | 33.66 | 33.66 | 32.79 | 33.11 | 1,000,793 | -0.35(-1.05%) |
Jan 04, 2018 | 33.62 | 33.84 | 33.18 | 33.46 | 2,943,060 | +0.03(+0.09%) |
Jan 03, 2018 | 33.95 | 33.95 | 32.75 | 33.43 | 1,177,943 | -0.38(-1.12%) |
Jan 02, 2018 | 32.67 | 34.04 | 32.67 | 33.81 | 1,214,863 | +1.18(+3.62%) |
Dec 29, 2017 | 32.63 | 32.63 | 32.63 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 32.49 | 32.87 | 32.33 | 32.63 | 642,276 | +0.18(+0.55%) |
Dec 27, 2017 | 32.20 | 32.67 | 31.93 | 32.45 | 712,826 | +0.25(+0.78%) |
Dec 26, 2017 | 32.35 | 33.00 | 32.08 | 32.20 | 1,080,522 | -0.05(-0.16%) |
Dec 22, 2017 | 31.93 | 32.41 | 31.64 | 32.25 | 957,472 | +0.16(+0.50%) |
Dec 21, 2017 | 31.83 | 32.36 | 31.50 | 32.09 | 1,507,535 | +0.24(+0.75%) |
Dec 20, 2017 | 32.65 | 32.65 | 31.64 | 31.85 | 1,213,042 | -0.67(-2.06%) |
Dec 19, 2017 | 32.09 | 32.87 | 31.84 | 32.52 | 1,520,616 | +0.66(+2.07%) |
Dec 18, 2017 | 31.88 | 32.75 | 31.61 | 31.86 | 1,100,866 | +0.12(+0.38%) |
Dec 15, 2017 | 31.57 | 32.52 | 31.52 | 31.74 | 2,242,568 | +0.33(+1.05%) |
Dec 14, 2017 | 32.52 | 32.55 | 31.39 | 31.41 | 1,220,699 | -1.37(-4.18%) |
Dec 13, 2017 | 32.52 | 33.00 | 31.99 | 32.78 | 1,098,993 | +0.30(+0.92%) |
Dec 12, 2017 | 32.28 | 32.98 | 32.28 | 32.48 | 941,443 | +0.38(+1.18%) |
Dec 11, 2017 | 32.39 | 32.95 | 32.07 | 32.10 | 1,342,395 | -0.21(-0.65%) |
Dec 08, 2017 | 31.96 | 32.42 | 31.68 | 32.31 | 598,207 | +0.53(+1.67%) |
Dec 07, 2017 | 31.06 | 32.14 | 31.00 | 31.78 | 1,332,713 | +0.69(+2.22%) |
Dec 06, 2017 | 31.45 | 31.59 | 30.75 | 31.09 | 1,264,841 | -0.27(-0.86%) |
Dec 05, 2017 | 31.51 | 32.08 | 30.85 | 31.36 | 1,177,867 | -0.30(-0.95%) |
Dec 04, 2017 | 32.64 | 32.74 | 31.56 | 31.66 | 1,275,909 | -0.60(-1.86%) |
Dec 01, 2017 | 31.75 | 32.57 | 30.83 | 32.26 | 1,461,455 | +0.43(+1.35%) |
Nov 30, 2017 | 32.90 | 33.68 | 31.71 | 31.83 | 1,787,372 | -1.07(-3.25%) |
Nov 29, 2017 | 31.88 | 33.10 | 31.76 | 32.90 | 1,197,442 | +1.12(+3.52%) |
Nov 28, 2017 | 31.09 | 31.98 | 30.97 | 31.78 | 1,381,454 | +0.74(+2.38%) |
Nov 27, 2017 | 30.38 | 31.14 | 30.28 | 31.04 | 1,106,631 | +0.68(+2.24%) |
Nov 24, 2017 | 30.96 | 31.07 | 29.86 | 30.36 | 536,677 | -0.60(-1.94%) |
Nov 22, 2017 | 29.75 | 31.50 | 29.74 | 30.96 | 1,425,076 | +1.15(+3.86%) |
Nov 21, 2017 | 29.23 | 29.89 | 28.68 | 29.81 | 1,166,337 | +0.80(+2.76%) |
Nov 20, 2017 | 29.83 | 29.92 | 28.82 | 29.01 | 1,363,798 | -0.83(-2.78%) |
Nov 17, 2017 | 29.37 | 30.03 | 29.21 | 29.84 | 2,031,409 | +0.34(+1.15%) |
Nov 16, 2017 | 28.32 | 29.68 | 28.07 | 29.50 | 2,028,980 | +1.35(+4.80%) |
Nov 15, 2017 | 27.75 | 28.26 | 26.92 | 28.15 | 2,068,519 | +0.36(+1.30%) |
Nov 14, 2017 | 28.16 | 28.24 | 27.44 | 27.79 | 1,509,493 | -0.63(-2.22%) |
Nov 13, 2017 | 28.23 | 28.52 | 27.56 | 28.42 | 1,009,163 | +0.19(+0.67%) |
Nov 10, 2017 | 28.60 | 28.98 | 27.88 | 28.23 | 1,420,364 | -0.40(-1.40%) |
Nov 09, 2017 | 29.12 | 29.37 | 28.46 | 28.63 | 1,052,982 | -0.51(-1.75%) |
Nov 08, 2017 | 29.35 | 29.81 | 28.82 | 29.14 | 1,125,491 | -0.21(-0.72%) |
Nov 07, 2017 | 30.22 | 30.29 | 29.21 | 29.35 | 1,180,595 | -0.64(-2.13%) |
Nov 06, 2017 | 29.97 | 30.36 | 29.69 | 29.99 | 1,240,092 | +0.04(+0.13%) |
Nov 03, 2017 | 30.13 | 30.41 | 28.96 | 29.95 | 1,945,254 | -0.57(-1.87%) |
Nov 02, 2017 | 30.59 | 31.19 | 30.16 | 30.52 | 1,861,739 | +0.05(+0.16%) |
Nov 01, 2017 | 31.33 | 31.54 | 29.92 | 30.47 | 2,886,309 | -0.89(-2.84%) |
Oct 31, 2017 | 31.08 | 32.11 | 30.69 | 31.36 | 2,215,692 | +0.03(+0.10%) |
Oct 30, 2017 | 32.20 | 33.44 | 30.76 | 31.33 | 2,523,517 | -1.92(-5.77%) |
Oct 27, 2017 | 32.66 | 33.65 | 31.90 | 33.25 | 2,443,911 | +0.83(+2.56%) |
Oct 26, 2017 | 32.03 | 32.96 | 31.76 | 32.42 | 4,944,338 | -0.26(-0.80%) |
Oct 25, 2017 | 32.26 | 34.24 | 30.91 | 32.68 | 19,847,414 | -11.44(-25.93%) |
Oct 24, 2017 | 44.71 | 45.09 | 43.94 | 44.12 | 1,164,352 | -0.57(-1.28%) |
Oct 23, 2017 | 44.43 | 45.21 | 42.50 | 44.69 | 1,001,898 | +0.24(+0.54%) |
Oct 20, 2017 | 44.00 | 45.27 | 43.78 | 44.45 | 987,987 | +0.29(+0.66%) |
Oct 19, 2017 | 42.10 | 44.23 | 42.10 | 44.16 | 1,327,723 | +1.89(+4.47%) |
Oct 18, 2017 | 42.18 | 42.65 | 41.75 | 42.27 | 1,082,220 | +0.46(+1.10%) |
Oct 17, 2017 | 41.86 | 43.85 | 41.44 | 41.81 | 927,545 | +0.25(+0.60%) |
Oct 16, 2017 | 41.66 | 42.32 | 41.47 | 41.56 | 677,373 | -0.16(-0.38%) |
Oct 13, 2017 | 42.71 | 42.71 | 41.68 | 41.72 | 1,874,978 | -1.58(-3.65%) |
Oct 12, 2017 | 43.65 | 44.02 | 42.82 | 43.30 | 1,044,506 | -0.32(-0.73%) |
Oct 11, 2017 | 43.04 | 43.85 | 42.81 | 43.62 | 1,046,627 | +0.66(+1.54%) |
Oct 10, 2017 | 44.05 | 44.31 | 41.99 | 42.96 | 1,875,745 | -1.06(-2.41%) |
Oct 09, 2017 | 45.73 | 45.74 | 43.45 | 44.02 | 1,081,698 | -1.61(-3.53%) |
Oct 06, 2017 | 46.52 | 46.57 | 45.45 | 45.63 | 967,114 | -0.85(-1.83%) |
Oct 05, 2017 | 46.96 | 47.52 | 46.41 | 46.48 | 450,642 | -0.46(-0.98%) |
Oct 04, 2017 | 47.65 | 47.78 | 46.67 | 46.94 | 520,902 | -0.56(-1.18%) |
Oct 03, 2017 | 47.80 | 48.24 | 47.40 | 47.50 | 611,076 | -0.11(-0.23%) |
Oct 02, 2017 | 47.80 | 48.35 | 47.23 | 47.61 | 602,562 | -0.15(-0.31%) |
Sep 29, 2017 | 47.62 | 48.06 | 47.59 | 47.76 | 588,419 | +0.33(+0.70%) |
Sep 28, 2017 | 46.75 | 47.47 | 46.41 | 47.43 | 456,980 | +0.69(+1.48%) |
Sep 27, 2017 | 46.53 | 47.06 | 46.51 | 46.74 | 619,124 | +0.39(+0.84%) |
Sep 26, 2017 | 46.47 | 46.98 | 46.22 | 46.35 | 663,997 | +0.09(+0.19%) |
Sep 25, 2017 | 46.06 | 46.48 | 45.83 | 46.26 | 563,818 | +0.24(+0.52%) |
Sep 22, 2017 | 45.59 | 46.30 | 45.29 | 46.02 | 602,068 | +0.42(+0.92%) |
Sep 21, 2017 | 45.62 | 46.32 | 45.52 | 45.60 | 444,834 | -0.09(-0.20%) |
Sep 20, 2017 | 44.82 | 45.87 | 44.37 | 45.69 | 712,687 | +0.85(+1.90%) |
Sep 19, 2017 | 45.71 | 45.79 | 44.26 | 44.84 | 975,491 | -0.90(-1.97%) |
Sep 18, 2017 | 46.69 | 47.38 | 45.68 | 45.74 | 916,143 | -1.04(-2.22%) |
Sep 15, 2017 | 48.75 | 49.05 | 46.65 | 46.78 | 1,814,213 | -1.98(-4.06%) |
Sep 14, 2017 | 47.74 | 48.83 | 47.26 | 48.76 | 1,347,898 | +1.11(+2.33%) |
Sep 13, 2017 | 47.46 | 48.01 | 47.09 | 47.65 | 759,868 | +0.18(+0.38%) |
Sep 12, 2017 | 47.57 | 47.80 | 47.22 | 47.47 | 691,530 | +0.19(+0.40%) |
Sep 11, 2017 | 46.96 | 47.80 | 46.96 | 47.28 | 716,630 | +0.43(+0.92%) |
Sep 08, 2017 | 46.49 | 47.21 | 46.23 | 46.85 | 714,026 | +0.37(+0.80%) |
Sep 07, 2017 | 46.22 | 47.01 | 46.22 | 46.48 | 588,899 | +0.19(+0.41%) |
Sep 06, 2017 | 46.90 | 47.08 | 45.65 | 46.29 | 1,040,322 | -0.53(-1.13%) |
Sep 05, 2017 | 46.66 | 47.50 | 46.44 | 46.82 | 821,471 | -0.21(-0.45%) |
Sep 01, 2017 | 46.96 | 47.63 | 46.56 | 47.03 | 566,831 | +0.09(+0.19%) |
Aug 31, 2017 | 46.06 | 47.59 | 46.01 | 46.94 | 904,215 | +1.13(+2.47%) |
Aug 30, 2017 | 45.87 | 46.00 | 45.60 | 45.81 | 545,989 | -0.02(-0.04%) |
Aug 29, 2017 | 45.45 | 45.92 | 45.08 | 45.83 | 729,118 | +0.04(+0.09%) |
Aug 28, 2017 | 45.86 | 46.12 | 45.44 | 45.79 | 684,514 | +0.22(+0.48%) |
Aug 25, 2017 | 45.67 | 46.10 | 45.35 | 45.57 | 1,076,524 | +0.02(+0.04%) |
Aug 24, 2017 | 47.52 | 47.95 | 45.52 | 45.55 | 1,268,338 | -1.88(-3.96%) |
Aug 23, 2017 | 47.27 | 48.03 | 46.93 | 47.43 | 827,875 | -0.19(-0.40%) |
Aug 22, 2017 | 47.68 | 48.12 | 47.49 | 47.62 | 797,345 | -0.04(-0.08%) |
Aug 21, 2017 | 46.97 | 47.88 | 46.97 | 47.66 | 1,239,717 | +0.76(+1.62%) |
Aug 18, 2017 | 47.16 | 47.55 | 46.31 | 46.90 | 2,127,576 | -0.09(-0.19%) |
Aug 17, 2017 | 50.00 | 50.03 | 46.90 | 46.99 | 4,988,192 | -4.69(-9.08%) |
Aug 16, 2017 | 52.04 | 52.83 | 51.59 | 51.68 | 638,561 | -0.33(-0.63%) |
Aug 15, 2017 | 52.33 | 52.33 | 51.26 | 52.01 | 717,086 | -0.16(-0.31%) |
Aug 14, 2017 | 52.65 | 52.74 | 51.96 | 52.17 | 667,802 | -0.21(-0.40%) |
Aug 11, 2017 | 51.15 | 52.62 | 50.88 | 52.38 | 1,219,461 | +1.41(+2.77%) |
Aug 10, 2017 | 51.07 | 51.35 | 50.65 | 50.97 | 653,576 | -0.53(-1.03%) |
Aug 09, 2017 | 52.11 | 52.30 | 51.31 | 51.50 | 790,053 | -0.77(-1.47%) |
Aug 08, 2017 | 52.45 | 52.78 | 51.87 | 52.27 | 798,421 | -0.31(-0.59%) |
Aug 07, 2017 | 52.59 | 53.09 | 52.06 | 52.58 | 864,968 | +0.00(+0.00%) |
Aug 04, 2017 | 52.80 | 53.00 | 52.40 | 52.58 | 744,984 | +0.01(+0.02%) |
Aug 03, 2017 | 51.21 | 52.82 | 51.21 | 52.57 | 1,306,099 | +1.09(+2.12%) |
Aug 02, 2017 | 52.11 | 52.29 | 50.92 | 51.48 | 1,218,092 | -0.61(-1.17%) |
Aug 01, 2017 | 52.94 | 53.65 | 51.91 | 52.09 | 2,244,565 | -0.84(-1.59%) |
Jul 31, 2017 | 53.74 | 53.74 | 52.28 | 52.93 | 1,066,430 | -0.07(-0.13%) |
Jul 28, 2017 | 51.50 | 54.34 | 50.96 | 53.00 | 2,266,310 | +3.77(+7.66%) |
Jul 27, 2017 | 49.28 | 49.96 | 48.48 | 49.23 | 1,283,904 | -0.03(-0.06%) |
Jul 26, 2017 | 49.04 | 49.80 | 48.16 | 49.26 | 1,517,136 | -2.03(-3.96%) |
Jul 25, 2017 | 51.15 | 51.41 | 50.51 | 51.29 | 1,032,621 | +0.04(+0.08%) |
Jul 24, 2017 | 50.90 | 51.84 | 50.87 | 51.25 | 824,643 | +0.36(+0.71%) |
Jul 21, 2017 | 50.86 | 51.18 | 50.60 | 50.89 | 695,527 | -0.01(-0.02%) |
Jul 20, 2017 | 50.48 | 51.18 | 49.97 | 50.90 | 849,339 | +0.47(+0.93%) |
Jul 19, 2017 | 49.96 | 50.95 | 49.86 | 50.43 | 780,588 | +0.59(+1.18%) |
Jul 18, 2017 | 49.41 | 50.05 | 48.78 | 49.84 | 789,236 | +0.70(+1.42%) |
Jul 17, 2017 | 49.60 | 49.63 | 48.76 | 49.14 | 332,808 | -0.22(-0.45%) |
Jul 14, 2017 | 49.60 | 48.95 | 49.36 | 595,102 | +0.30(+0.61%) | |
Jul 13, 2017 | 48.65 | 49.38 | 48.33 | 49.06 | 584,234 | +0.31(+0.64%) |
Jul 12, 2017 | 49.37 | 49.58 | 48.52 | 48.75 | 1,098,975 | -0.25(-0.51%) |
Jul 11, 2017 | 49.73 | 50.06 | 48.90 | 49.00 | 1,142,888 | -0.66(-1.33%) |
Jul 10, 2017 | 49.12 | 49.88 | 48.90 | 49.66 | 1,225,380 | +0.68(+1.39%) |
Jul 07, 2017 | 47.74 | 49.20 | 47.38 | 48.98 | 775,347 | +1.21(+2.53%) |
Jul 06, 2017 | 50.22 | 50.22 | 47.50 | 47.77 | 1,958,998 | -2.73(-5.41%) |
Jul 05, 2017 | 49.26 | 50.61 | 49.00 | 50.50 | 888,278 | +1.42(+2.89%) |
Jul 03, 2017 | 49.48 | 49.57 | 48.02 | 49.08 | 336,497 | -0.30(-0.61%) |
Jun 30, 2017 | 49.60 | 49.75 | 48.75 | 49.38 | 795,700 | -0.22(-0.44%) |
Jun 29, 2017 | 49.35 | 49.99 | 49.12 | 49.60 | 798,052 | +0.25(+0.51%) |
Jun 28, 2017 | 47.95 | 49.54 | 47.29 | 49.35 | 1,428,884 | +1.77(+3.72%) |
Jun 27, 2017 | 47.97 | 48.41 | 47.57 | 47.58 | 816,270 | -0.26(-0.54%) |
Jun 26, 2017 | 48.07 | 48.81 | 47.79 | 47.84 | 986,979 | -0.19(-0.40%) |
Jun 23, 2017 | 48.24 | 48.03 | 1,608,829 | +0.47(+0.99%) | ||
Jun 22, 2017 | 45.50 | 47.95 | 45.16 | 47.56 | 1,254,206 | +2.17(+4.78%) |
Jun 21, 2017 | 45.52 | 45.94 | 44.85 | 45.39 | 852,702 | -0.03(-0.07%) |
Jun 20, 2017 | 45.96 | 46.42 | 45.30 | 45.42 | 1,059,460 | -0.72(-1.56%) |
Jun 19, 2017 | 45.40 | 46.64 | 45.21 | 46.14 | 867,889 | +0.88(+1.94%) |
Jun 16, 2017 | 45.90 | 46.41 | 45.20 | 45.26 | 1,512,129 | -0.74(-1.61%) |
Jun 15, 2017 | 45.70 | 46.91 | 45.63 | 46.00 | 1,145,252 | -0.19(-0.41%) |
Jun 14, 2017 | 45.52 | 46.22 | 45.31 | 46.19 | 758,262 | +0.79(+1.74%) |
Jun 13, 2017 | 45.35 | 46.06 | 45.13 | 45.40 | 790,688 | +0.31(+0.69%) |
Jun 12, 2017 | 44.89 | 45.39 | 44.53 | 45.09 | 702,658 | +0.05(+0.11%) |
Jun 09, 2017 | 44.08 | 45.28 | 43.79 | 45.04 | 1,107,128 | +1.03(+2.34%) |
Jun 08, 2017 | 43.51 | 44.23 | 43.37 | 44.01 | 1,004,519 | +0.44(+1.01%) |
Jun 07, 2017 | 43.24 | 43.61 | 43.00 | 43.57 | 862,728 | +0.51(+1.18%) |
Jun 06, 2017 | 43.39 | 43.61 | 42.82 | 43.06 | 593,683 | -0.45(-1.03%) |
Jun 05, 2017 | 43.55 | 43.99 | 43.30 | 43.51 | 1,046,885 | -0.18(-0.41%) |
Jun 02, 2017 | 44.10 | 44.34 | 42.54 | 43.69 | 1,173,866 | -0.05(-0.11%) |
Jun 01, 2017 | 41.75 | 44.11 | 41.55 | 43.74 | 1,291,126 | +2.40(+5.81%) |
May 31, 2017 | 41.43 | 41.62 | 40.84 | 41.34 | 672,471 | +0.03(+0.07%) |
May 30, 2017 | 42.05 | 42.29 | 41.25 | 41.31 | 831,840 | -0.83(-1.97%) |
May 26, 2017 | 42.45 | 42.45 | 41.89 | 42.14 | 525,394 | -0.38(-0.89%) |
May 25, 2017 | 42.78 | 42.98 | 42.21 | 42.52 | 634,805 | -0.12(-0.28%) |
May 24, 2017 | 43.29 | 43.34 | 42.05 | 42.64 | 1,098,142 | -0.52(-1.20%) |
May 23, 2017 | 43.83 | 43.94 | 43.12 | 43.16 | 832,208 | -0.54(-1.24%) |
May 22, 2017 | 43.58 | 43.95 | 43.42 | 43.70 | 593,330 | +0.14(+0.32%) |
May 19, 2017 | 42.73 | 43.74 | 42.52 | 43.56 | 691,852 | +1.03(+2.42%) |
May 18, 2017 | 42.49 | 42.86 | 41.89 | 42.53 | 740,835 | -0.01(-0.02%) |
May 17, 2017 | 42.92 | 43.42 | 42.48 | 42.54 | 861,032 | -0.98(-2.25%) |
May 16, 2017 | 44.03 | 44.61 | 43.46 | 43.52 | 889,597 | -0.31(-0.71%) |
May 15, 2017 | 43.73 | 44.34 | 43.72 | 43.83 | 1,037,990 | -0.83(-1.86%) |
May 12, 2017 | 44.36 | 44.68 | 43.81 | 44.66 | 502,107 | +0.26(+0.59%) |
May 11, 2017 | 44.19 | 44.55 | 43.68 | 44.40 | 697,442 | +0.11(+0.25%) |
May 10, 2017 | 43.42 | 44.43 | 43.24 | 44.29 | 1,269,717 | +0.92(+2.12%) |
May 09, 2017 | 43.90 | 44.10 | 43.20 | 43.37 | 1,275,662 | -0.49(-1.12%) |
May 08, 2017 | 45.02 | 45.02 | 43.80 | 43.86 | 1,030,336 | -1.13(-2.51%) |
May 05, 2017 | 45.95 | 46.02 | 44.88 | 44.99 | 1,048,458 | -0.77(-1.68%) |
May 04, 2017 | 45.13 | 46.03 | 44.67 | 45.76 | 1,582,577 | +0.49(+1.08%) |
May 03, 2017 | 45.14 | 45.80 | 45.00 | 45.27 | 1,823,504 | -0.12(-0.26%) |
May 02, 2017 | 44.09 | 45.49 | 44.09 | 45.39 | 1,771,900 | +1.45(+3.30%) |
May 01, 2017 | 43.51 | 44.14 | 43.51 | 43.94 | 1,805,485 | +0.36(+0.83%) |
Apr 28, 2017 | 42.42 | 43.65 | 42.37 | 43.58 | 1,530,120 | +1.17(+2.76%) |
Apr 27, 2017 | 42.26 | 42.62 | 41.74 | 42.41 | 1,587,389 | +0.22(+0.52%) |
Apr 26, 2017 | 46.76 | 46.76 | 40.37 | 42.19 | 4,428,231 | -1.39(-3.19%) |
Apr 25, 2017 | 43.93 | 43.93 | 42.81 | 43.58 | 2,749,627 | +0.02(+0.05%) |
Apr 24, 2017 | 43.66 | 43.91 | 43.13 | 43.56 | 1,056,938 | +0.48(+1.11%) |
Apr 21, 2017 | 42.61 | 43.36 | 42.00 | 43.08 | 1,091,239 | +0.24(+0.56%) |
Apr 20, 2017 | 42.83 | 43.15 | 41.56 | 42.84 | 1,701,076 | +0.11(+0.26%) |
Apr 19, 2017 | 42.93 | 43.23 | 42.50 | 42.73 | 1,859,668 | -0.05(-0.12%) |
Apr 18, 2017 | 42.60 | 42.96 | 42.30 | 42.78 | 1,781,997 | -0.12(-0.28%) |
Apr 17, 2017 | 42.49 | 42.94 | 42.20 | 42.90 | 1,175,765 | +0.29(+0.68%) |
Apr 13, 2017 | 42.87 | 44.03 | 42.50 | 42.61 | 1,054,932 | -0.39(-0.91%) |
Apr 12, 2017 | 43.18 | 43.36 | 42.65 | 43.00 | 1,099,481 | -0.31(-0.72%) |
Apr 11, 2017 | 43.98 | 44.42 | 42.89 | 43.31 | 1,299,842 | -0.82(-1.86%) |
Apr 10, 2017 | 43.34 | 44.23 | 43.33 | 44.13 | 1,196,988 | +0.67(+1.54%) |
Apr 07, 2017 | 43.71 | 43.94 | 42.95 | 43.46 | 1,354,962 | -0.51(-1.16%) |
Apr 06, 2017 | 44.06 | 44.34 | 43.57 | 43.97 | 1,929,124 | -0.15(-0.34%) |
Apr 05, 2017 | 44.28 | 44.70 | 43.66 | 44.12 | 15,600,485 | +0.25(+0.57%) |
Apr 04, 2017 | 44.79 | 45.00 | 43.12 | 43.87 | 4,990,179 | +1.01(+2.36%) |
Apr 03, 2017 | 43.41 | 43.98 | 42.61 | 42.86 | 1,564,581 | -0.74(-1.70%) |
Mar 31, 2017 | 43.64 | 44.05 | 42.21 | 43.60 | 802,930 | -0.18(-0.41%) |
Mar 30, 2017 | 43.69 | 44.05 | 43.40 | 43.78 | 585,343 | +0.13(+0.30%) |
Mar 29, 2017 | 43.54 | 44.19 | 43.08 | 43.65 | 1,391,968 | +0.06(+0.14%) |
Mar 28, 2017 | 43.83 | 44.49 | 42.59 | 43.59 | 1,573,689 | -0.45(-1.02%) |
Mar 27, 2017 | 41.76 | 44.90 | 41.56 | 44.04 | 2,677,121 | +2.11(+5.03%) |
Mar 24, 2017 | 39.53 | 42.01 | 39.53 | 41.93 | 1,770,330 | +2.36(+5.96%) |
Mar 23, 2017 | 39.58 | 40.06 | 39.25 | 39.57 | 975,326 | +0.10(+0.25%) |
Mar 22, 2017 | 39.59 | 39.59 | 38.69 | 39.47 | 1,679,674 | -0.27(-0.68%) |
Mar 21, 2017 | 40.72 | 41.31 | 39.63 | 39.74 | 1,272,858 | -1.04(-2.55%) |
Mar 20, 2017 | 41.50 | 41.62 | 40.46 | 40.78 | 1,334,878 | -0.85(-2.04%) |
Mar 17, 2017 | 42.14 | 42.20 | 41.56 | 41.63 | 1,379,513 | -0.37(-0.88%) |
Mar 16, 2017 | 42.19 | 42.50 | 41.76 | 42.00 | 1,736,076 | -0.11(-0.26%) |
Mar 15, 2017 | 42.91 | 43.08 | 41.82 | 42.11 | 1,037,800 | -0.66(-1.54%) |
Mar 14, 2017 | 42.55 | 42.86 | 42.00 | 42.77 | 1,500,915 | -0.04(-0.09%) |
Mar 13, 2017 | 42.75 | 42.97 | 42.01 | 42.81 | 1,130,942 | +0.12(+0.28%) |
Mar 10, 2017 | 43.17 | 43.34 | 42.46 | 42.69 | 1,183,668 | -0.40(-0.93%) |
Mar 09, 2017 | 43.40 | 43.88 | 42.88 | 43.09 | 1,283,307 | -0.51(-1.17%) |
Mar 08, 2017 | 43.57 | 44.20 | 42.84 | 43.60 | 785,257 | +0.11(+0.25%) |
Mar 07, 2017 | 43.97 | 44.09 | 43.30 | 43.49 | 1,039,630 | -0.86(-1.94%) |
Mar 06, 2017 | 44.92 | 45.51 | 43.89 | 44.35 | 1,267,964 | -1.18(-2.59%) |
Mar 03, 2017 | 44.58 | 45.61 | 44.06 | 45.53 | 1,321,656 | +1.00(+2.25%) |
Mar 02, 2017 | 44.68 | 45.01 | 44.20 | 44.53 | 1,011,184 | -0.37(-0.82%) |
Mar 01, 2017 | 45.04 | 45.42 | 44.29 | 44.90 | 1,361,620 | +0.18(+0.40%) |
Feb 28, 2017 | 44.86 | 44.93 | 43.77 | 44.72 | 1,518,949 | -0.07(-0.16%) |
Feb 27, 2017 | 45.04 | 45.07 | 44.03 | 44.79 | 1,689,387 | -0.15(-0.33%) |
Feb 24, 2017 | 44.99 | 47.39 | 44.99 | 44.94 | 3,100,619 | +1.70(+3.93%) |
Feb 23, 2017 | 42.48 | 43.43 | 42.43 | 43.24 | 1,248,320 | +0.60(+1.41%) |
Feb 22, 2017 | 43.00 | 43.19 | 42.24 | 42.64 | 972,163 | -0.43(-1.00%) |
Feb 21, 2017 | 42.92 | 43.70 | 42.68 | 43.07 | 1,019,514 | +0.48(+1.13%) |
Feb 17, 2017 | 42.59 | 42.59 | 42.59 | 0 | +0.67(+1.60%) | |
Feb 16, 2017 | 41.60 | 42.27 | 41.53 | 41.92 | 1,295,590 | +0.16(+0.38%) |
Feb 15, 2017 | 40.19 | 42.13 | 40.09 | 41.76 | 1,391,083 | +1.52(+3.78%) |
Feb 14, 2017 | 39.31 | 40.29 | 38.91 | 40.24 | 968,043 | +0.89(+2.26%) |
Feb 13, 2017 | 39.32 | 39.43 | 38.31 | 39.35 | 926,375 | +0.47(+1.21%) |
Feb 10, 2017 | 38.95 | 39.19 | 38.54 | 38.88 | 614,552 | -0.04(-0.10%) |
Feb 09, 2017 | 38.38 | 38.95 | 38.30 | 38.92 | 627,039 | +0.45(+1.17%) |
Feb 08, 2017 | 38.21 | 38.62 | 37.44 | 38.47 | 598,012 | +0.19(+0.50%) |
Feb 07, 2017 | 38.34 | 38.66 | 38.02 | 38.28 | 653,307 | +0.10(+0.26%) |
Feb 06, 2017 | 38.90 | 38.95 | 38.12 | 38.18 | 464,599 | -0.62(-1.60%) |
Feb 03, 2017 | 38.60 | 39.25 | 38.29 | 38.80 | 709,705 | +0.50(+1.31%) |
Feb 02, 2017 | 38.54 | 38.77 | 38.02 | 38.30 | 844,624 | -0.19(-0.49%) |