Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 37.65 | 37.76 | 37.10 | 37.51 | 1,202,120 | +0.17(+0.46%) |
Jan 30, 2018 | 37.55 | 37.82 | 37.08 | 37.34 | 1,861,973 | -0.73(-1.92%) |
Jan 29, 2018 | 37.80 | 38.68 | 37.73 | 38.07 | 1,424,655 | +0.18(+0.48%) |
Jan 26, 2018 | 37.31 | 37.91 | 37.24 | 37.89 | 655,998 | +0.60(+1.61%) |
Jan 25, 2018 | 37.79 | 38.04 | 37.25 | 37.29 | 828,647 | -0.42(-1.11%) |
Jan 24, 2018 | 38.00 | 38.44 | 37.35 | 37.71 | 1,095,487 | +0.07(+0.19%) |
Jan 23, 2018 | 37.14 | 37.87 | 36.75 | 37.64 | 1,379,650 | +1.07(+2.93%) |
Jan 22, 2018 | 36.50 | 36.91 | 36.50 | 36.57 | 1,010,247 | -0.12(-0.33%) |
Jan 19, 2018 | 35.98 | 36.70 | 35.89 | 36.69 | 1,224,326 | +0.82(+2.29%) |
Jan 18, 2018 | 36.05 | 36.35 | 35.81 | 35.87 | 1,798,031 | -0.22(-0.61%) |
Jan 17, 2018 | 36.22 | 36.50 | 36.04 | 36.09 | 774,423 | +0.02(+0.06%) |
Jan 16, 2018 | 35.99 | 36.50 | 35.99 | 36.07 | 875,275 | +0.22(+0.61%) |
Jan 12, 2018 | 35.85 | 35.85 | 35.85 | 0 | -0.09(-0.25%) | |
Jan 11, 2018 | 35.22 | 36.21 | 35.22 | 35.94 | 1,423,257 | +0.97(+2.77%) |
Jan 10, 2018 | 35.20 | 34.97 | 1,651,024 | +0.00(+0.00%) | ||
Jan 09, 2018 | 35.39 | 35.77 | 34.82 | 34.97 | 1,193,431 | -0.51(-1.44%) |
Jan 08, 2018 | 34.47 | 35.60 | 34.30 | 35.48 | 1,423,847 | +0.98(+2.84%) |
Jan 05, 2018 | 34.16 | 34.67 | 34.07 | 34.50 | 1,147,405 | +0.42(+1.23%) |
Jan 04, 2018 | 35.24 | 35.29 | 34.02 | 34.08 | 2,024,326 | -1.00(-2.85%) |
Jan 03, 2018 | 34.89 | 35.29 | 34.73 | 35.08 | 1,319,195 | +0.23(+0.66%) |
Jan 02, 2018 | 34.21 | 34.97 | 34.15 | 34.85 | 1,624,338 | +0.86(+2.53%) |
Dec 29, 2017 | 33.99 | 33.99 | 33.99 | 0 | -0.02(-0.06%) | |
Dec 28, 2017 | 33.81 | 34.10 | 33.80 | 34.01 | 739,744 | +0.26(+0.77%) |
Dec 27, 2017 | 33.66 | 33.90 | 33.59 | 33.75 | 764,748 | +0.12(+0.36%) |
Dec 26, 2017 | 33.42 | 33.87 | 33.40 | 33.63 | 874,262 | +0.04(+0.12%) |
Dec 22, 2017 | 33.57 | 33.64 | 33.31 | 33.59 | 665,702 | +0.00(+0.00%) |
Dec 21, 2017 | 33.57 | 33.90 | 33.24 | 33.59 | 1,143,583 | -0.01(-0.03%) |
Dec 20, 2017 | 33.67 | 33.81 | 33.44 | 33.60 | 1,184,000 | +0.00(+0.00%) |
Dec 19, 2017 | 33.34 | 33.72 | 33.23 | 33.60 | 1,408,480 | +0.09(+0.27%) |
Dec 18, 2017 | 33.26 | 33.58 | 33.19 | 33.51 | 1,555,929 | +0.57(+1.73%) |
Dec 15, 2017 | 32.45 | 33.16 | 32.45 | 32.94 | 3,106,692 | +0.54(+1.67%) |
Dec 14, 2017 | 32.31 | 32.73 | 32.31 | 32.40 | 1,712,938 | -0.01(-0.03%) |
Dec 13, 2017 | 32.05 | 32.53 | 32.05 | 32.41 | 1,016,072 | +0.16(+0.50%) |
Dec 12, 2017 | 32.10 | 32.72 | 31.96 | 32.25 | 1,141,318 | +0.22(+0.69%) |
Dec 11, 2017 | 31.52 | 32.20 | 31.37 | 32.03 | 1,277,576 | +0.46(+1.46%) |
Dec 08, 2017 | 31.71 | 31.71 | 31.18 | 31.57 | 680,170 | +0.09(+0.29%) |
Dec 07, 2017 | 31.58 | 32.01 | 31.33 | 31.48 | 1,384,210 | -0.12(-0.38%) |
Dec 06, 2017 | 31.54 | 31.97 | 31.54 | 31.60 | 1,290,438 | -0.01(-0.03%) |
Dec 05, 2017 | 31.72 | 32.06 | 31.54 | 31.61 | 947,425 | -0.02(-0.06%) |
Dec 04, 2017 | 31.90 | 31.90 | 31.48 | 31.63 | 1,384,006 | +0.02(+0.06%) |
Dec 01, 2017 | 31.25 | 31.76 | 31.09 | 31.61 | 1,191,322 | +0.32(+1.02%) |
Nov 30, 2017 | 31.83 | 31.99 | 31.11 | 31.29 | 1,188,294 | -0.39(-1.23%) |
Nov 29, 2017 | 31.25 | 31.93 | 31.25 | 31.68 | 1,330,732 | +0.55(+1.77%) |
Nov 28, 2017 | 30.45 | 31.17 | 30.45 | 31.13 | 1,158,578 | +0.73(+2.40%) |
Nov 27, 2017 | 30.88 | 30.88 | 30.34 | 30.40 | 979,462 | -0.49(-1.59%) |
Nov 24, 2017 | 30.73 | 30.92 | 30.59 | 30.89 | 273,981 | +0.39(+1.28%) |
Nov 22, 2017 | 31.04 | 31.30 | 30.33 | 30.50 | 950,719 | -0.59(-1.90%) |
Nov 21, 2017 | 30.56 | 31.12 | 30.51 | 31.09 | 924,080 | +0.61(+2.00%) |
Nov 20, 2017 | 30.46 | 30.95 | 30.46 | 30.48 | 1,012,344 | -0.03(-0.10%) |
Nov 17, 2017 | 30.29 | 30.69 | 30.22 | 30.51 | 812,906 | +0.17(+0.56%) |
Nov 16, 2017 | 29.78 | 30.54 | 29.74 | 30.34 | 1,228,940 | +0.77(+2.60%) |
Nov 15, 2017 | 29.88 | 29.88 | 29.20 | 29.57 | 1,281,176 | -0.65(-2.15%) |
Nov 14, 2017 | 30.54 | 30.72 | 30.08 | 30.22 | 1,715,865 | -0.53(-1.72%) |
Nov 13, 2017 | 30.74 | 30.97 | 30.36 | 30.75 | 1,003,407 | -0.09(-0.29%) |
Nov 10, 2017 | 31.25 | 31.42 | 30.81 | 30.84 | 923,403 | -0.56(-1.78%) |
Nov 09, 2017 | 30.02 | 31.50 | 29.92 | 31.40 | 2,413,627 | +1.11(+3.66%) |
Nov 08, 2017 | 30.08 | 30.38 | 29.96 | 30.29 | 845,295 | +0.20(+0.66%) |
Nov 07, 2017 | 30.17 | 30.35 | 29.96 | 30.09 | 1,235,941 | -0.29(-0.95%) |
Nov 06, 2017 | 30.55 | 30.87 | 30.18 | 30.38 | 2,717,160 | +0.11(+0.36%) |
Nov 03, 2017 | 30.62 | 30.76 | 30.00 | 30.27 | 2,005,385 | -0.39(-1.27%) |
Nov 02, 2017 | 31.45 | 31.52 | 30.43 | 30.66 | 1,875,120 | -0.99(-3.13%) |
Nov 01, 2017 | 32.30 | 32.39 | 31.43 | 31.65 | 1,065,060 | -0.44(-1.37%) |
Oct 31, 2017 | 32.55 | 32.62 | 31.38 | 32.09 | 1,713,093 | -0.19(-0.59%) |
Oct 30, 2017 | 32.12 | 32.54 | 32.12 | 32.28 | 1,085,602 | -0.07(-0.22%) |
Oct 27, 2017 | 32.33 | 32.55 | 32.11 | 32.35 | 1,270,140 | +0.12(+0.37%) |
Oct 26, 2017 | 32.07 | 32.33 | 31.67 | 32.23 | 1,503,396 | +0.22(+0.69%) |
Oct 25, 2017 | 32.39 | 32.59 | 31.57 | 32.01 | 2,696,031 | -0.38(-1.17%) |
Oct 24, 2017 | 32.88 | 33.04 | 32.08 | 32.39 | 3,552,695 | -0.49(-1.49%) |
Oct 23, 2017 | 33.00 | 33.44 | 32.57 | 32.88 | 3,487,382 | -0.17(-0.51%) |
Oct 20, 2017 | 31.76 | 34.21 | 31.40 | 33.05 | 9,484,751 | -4.00(-10.80%) |
Oct 19, 2017 | 37.00 | 37.45 | 36.48 | 37.05 | 1,550,168 | -0.26(-0.70%) |
Oct 18, 2017 | 37.45 | 37.64 | 37.13 | 37.31 | 1,102,130 | -0.02(-0.05%) |
Oct 17, 2017 | 37.43 | 37.58 | 37.15 | 37.33 | 1,014,187 | -0.15(-0.40%) |
Oct 16, 2017 | 37.60 | 37.86 | 37.38 | 37.48 | 1,439,373 | -0.06(-0.16%) |
Oct 13, 2017 | 37.20 | 37.71 | 37.10 | 37.54 | 746,742 | +0.52(+1.40%) |
Oct 12, 2017 | 37.35 | 37.43 | 36.76 | 37.02 | 737,386 | -0.38(-1.02%) |
Oct 11, 2017 | 37.79 | 38.13 | 37.38 | 37.40 | 597,697 | -0.37(-0.98%) |
Oct 10, 2017 | 37.95 | 38.10 | 37.58 | 37.77 | 748,381 | -0.09(-0.24%) |
Oct 09, 2017 | 37.62 | 38.09 | 37.56 | 37.86 | 1,150,314 | +0.33(+0.88%) |
Oct 06, 2017 | 37.61 | 37.87 | 37.47 | 37.53 | 1,178,935 | -0.27(-0.71%) |
Oct 05, 2017 | 37.64 | 37.89 | 37.50 | 37.80 | 364,846 | +0.23(+0.61%) |
Oct 04, 2017 | 37.80 | 37.91 | 37.47 | 37.57 | 1,035,932 | -0.27(-0.71%) |
Oct 03, 2017 | 37.86 | 38.00 | 37.52 | 37.84 | 854,173 | +0.01(+0.03%) |
Oct 02, 2017 | 37.45 | 37.93 | 37.45 | 37.83 | 573,235 | +0.31(+0.83%) |
Sep 29, 2017 | 37.25 | 37.62 | 37.14 | 37.52 | 796,537 | +0.29(+0.78%) |
Sep 28, 2017 | 37.33 | 37.46 | 36.89 | 37.23 | 604,995 | -0.06(-0.16%) |
Sep 27, 2017 | 36.85 | 37.54 | 36.70 | 37.29 | 903,438 | +0.89(+2.45%) |
Sep 26, 2017 | 36.02 | 36.71 | 36.02 | 36.40 | 1,178,473 | +0.46(+1.28%) |
Sep 25, 2017 | 36.53 | 36.63 | 35.60 | 35.94 | 776,737 | -0.59(-1.62%) |
Sep 22, 2017 | 36.06 | 36.69 | 36.02 | 36.53 | 458,940 | +0.41(+1.14%) |
Sep 21, 2017 | 35.86 | 36.31 | 35.65 | 36.12 | 609,946 | +0.27(+0.75%) |
Sep 20, 2017 | 36.19 | 36.26 | 35.64 | 35.85 | 555,223 | -0.41(-1.13%) |
Sep 19, 2017 | 37.06 | 37.12 | 36.17 | 36.26 | 1,138,442 | -0.38(-1.04%) |
Sep 18, 2017 | 36.70 | 36.93 | 36.59 | 36.64 | 714,353 | +0.02(+0.05%) |
Sep 15, 2017 | 36.50 | 36.93 | 36.50 | 36.62 | 1,008,493 | +0.11(+0.30%) |
Sep 14, 2017 | 36.93 | 37.00 | 36.43 | 36.51 | 1,223,247 | -0.55(-1.48%) |
Sep 13, 2017 | 37.33 | 37.47 | 36.72 | 37.06 | 1,467,500 | -0.30(-0.80%) |
Sep 12, 2017 | 36.45 | 37.41 | 36.28 | 37.36 | 834,938 | +1.14(+3.15%) |
Sep 11, 2017 | 36.03 | 36.46 | 35.74 | 36.22 | 678,656 | +0.77(+2.17%) |
Sep 08, 2017 | 35.20 | 35.50 | 34.97 | 35.45 | 1,512,839 | +0.14(+0.40%) |
Sep 07, 2017 | 36.09 | 36.09 | 35.17 | 35.31 | 831,394 | -0.77(-2.13%) |
Sep 06, 2017 | 36.00 | 36.12 | 35.62 | 36.08 | 992,882 | +0.41(+1.15%) |
Sep 05, 2017 | 36.20 | 36.28 | 35.26 | 35.67 | 645,323 | -0.61(-1.68%) |
Sep 01, 2017 | 36.76 | 36.97 | 36.28 | 36.28 | 605,558 | -0.25(-0.68%) |
Aug 31, 2017 | 36.44 | 36.62 | 36.18 | 36.53 | 692,568 | +0.28(+0.77%) |
Aug 30, 2017 | 35.65 | 36.41 | 35.55 | 36.25 | 613,757 | +0.60(+1.68%) |
Aug 29, 2017 | 35.29 | 35.93 | 35.25 | 35.65 | 595,690 | -0.19(-0.53%) |
Aug 28, 2017 | 35.61 | 35.88 | 35.51 | 35.84 | 864,662 | +0.32(+0.90%) |
Aug 25, 2017 | 35.06 | 35.72 | 34.87 | 35.52 | 735,058 | +0.64(+1.83%) |
Aug 24, 2017 | 35.14 | 35.23 | 34.73 | 34.88 | 1,021,597 | -0.08(-0.23%) |
Aug 23, 2017 | 34.82 | 35.34 | 34.62 | 34.96 | 772,452 | -0.22(-0.63%) |
Aug 22, 2017 | 35.19 | 35.46 | 35.03 | 35.18 | 847,029 | +0.20(+0.57%) |
Aug 21, 2017 | 34.96 | 35.13 | 34.53 | 34.98 | 1,322,157 | -0.01(-0.03%) |
Aug 18, 2017 | 35.26 | 35.54 | 34.17 | 34.99 | 1,559,723 | -0.40(-1.13%) |
Aug 17, 2017 | 35.83 | 36.22 | 35.33 | 35.39 | 1,059,168 | -0.67(-1.86%) |
Aug 16, 2017 | 35.77 | 36.27 | 35.72 | 36.06 | 1,145,391 | +0.45(+1.26%) |
Aug 15, 2017 | 35.75 | 35.95 | 35.51 | 35.61 | 618,297 | -0.03(-0.08%) |
Aug 14, 2017 | 35.59 | 35.84 | 35.44 | 35.64 | 1,186,352 | +0.50(+1.42%) |
Aug 11, 2017 | 34.91 | 35.27 | 34.84 | 35.14 | 884,856 | +0.10(+0.29%) |
Aug 10, 2017 | 35.60 | 35.65 | 34.87 | 35.04 | 1,242,582 | -0.83(-2.31%) |
Aug 09, 2017 | 35.60 | 35.93 | 35.50 | 35.87 | 1,298,829 | -0.33(-0.91%) |
Aug 08, 2017 | 36.39 | 36.94 | 36.18 | 36.20 | 1,563,374 | -0.40(-1.09%) |
Aug 07, 2017 | 36.66 | 36.72 | 36.23 | 36.60 | 968,622 | +0.05(+0.14%) |
Aug 04, 2017 | 36.98 | 36.98 | 36.32 | 36.55 | 1,065,855 | -0.35(-0.95%) |
Aug 03, 2017 | 37.58 | 37.77 | 36.66 | 36.90 | 1,333,257 | -0.43(-1.15%) |
Aug 02, 2017 | 38.16 | 38.23 | 37.24 | 37.33 | 899,849 | -0.77(-2.02%) |
Aug 01, 2017 | 38.06 | 38.39 | 37.77 | 38.10 | 1,157,585 | +0.25(+0.66%) |
Jul 31, 2017 | 38.99 | 39.14 | 37.78 | 37.85 | 1,217,862 | -0.97(-2.50%) |
Jul 28, 2017 | 38.98 | 39.20 | 38.66 | 38.82 | 739,206 | -0.33(-0.84%) |
Jul 27, 2017 | 39.57 | 39.65 | 38.58 | 39.15 | 1,188,607 | -0.31(-0.79%) |
Jul 26, 2017 | 40.48 | 40.78 | 39.11 | 39.46 | 1,232,231 | -0.99(-2.45%) |
Jul 25, 2017 | 39.67 | 40.70 | 39.53 | 40.45 | 1,687,016 | +0.84(+2.12%) |
Jul 24, 2017 | 39.58 | 40.04 | 39.19 | 39.61 | 2,158,785 | +0.18(+0.46%) |
Jul 21, 2017 | 40.69 | 41.00 | 38.58 | 39.43 | 6,710,190 | -3.55(-8.26%) |
Jul 20, 2017 | 43.24 | 42.05 | 42.98 | 2,042,731 | +0.82(+1.94%) | |
Jul 19, 2017 | 41.26 | 42.23 | 41.26 | 42.16 | 1,315,658 | +1.10(+2.68%) |
Jul 18, 2017 | 41.37 | 41.58 | 40.81 | 41.06 | 1,072,844 | -0.21(-0.51%) |
Jul 17, 2017 | 41.59 | 41.59 | 41.05 | 41.27 | 869,885 | -0.32(-0.77%) |
Jul 14, 2017 | 41.23 | 41.71 | 41.13 | 41.59 | 578,730 | +0.36(+0.87%) |
Jul 13, 2017 | 41.30 | 41.47 | 40.74 | 41.23 | 1,158,089 | -0.09(-0.22%) |
Jul 12, 2017 | 40.95 | 41.44 | 40.49 | 41.32 | 1,120,740 | +0.91(+2.25%) |
Jul 11, 2017 | 40.24 | 40.70 | 39.95 | 40.41 | 870,776 | +0.21(+0.52%) |
Jul 10, 2017 | 39.82 | 40.23 | 39.56 | 40.20 | 976,758 | +0.39(+0.98%) |
Jul 07, 2017 | 39.23 | 39.91 | 39.07 | 39.81 | 1,042,528 | +0.62(+1.58%) |
Jul 06, 2017 | 40.50 | 40.76 | 38.75 | 39.19 | 2,415,264 | -1.67(-4.09%) |
Jul 05, 2017 | 39.84 | 41.08 | 38.66 | 40.86 | 3,213,776 | +0.19(+0.47%) |
Jul 03, 2017 | 41.16 | 41.44 | 40.67 | 40.67 | 1,067,800 | -0.17(-0.42%) |
Jun 30, 2017 | 41.55 | 41.56 | 40.47 | 40.84 | 1,422,296 | -0.39(-0.95%) |
Jun 29, 2017 | 41.17 | 41.62 | 40.66 | 41.23 | 2,151,342 | +0.26(+0.63%) |
Jun 28, 2017 | 39.74 | 41.09 | 39.63 | 40.97 | 1,472,097 | +1.55(+3.93%) |
Jun 27, 2017 | 40.18 | 40.19 | 39.28 | 39.42 | 1,361,265 | -0.73(-1.82%) |
Jun 26, 2017 | 40.36 | 40.80 | 39.59 | 40.15 | 1,661,644 | +1.51(+3.91%) |
Jun 23, 2017 | 38.55 | 39.05 | 38.30 | 38.64 | 1,649,120 | +0.09(+0.23%) |
Jun 22, 2017 | 39.01 | 39.11 | 38.07 | 38.55 | 1,260,933 | -0.60(-1.53%) |
Jun 21, 2017 | 40.31 | 40.31 | 39.05 | 39.15 | 1,084,610 | -1.22(-3.02%) |
Jun 20, 2017 | 41.02 | 41.09 | 40.28 | 40.37 | 1,221,389 | -0.71(-1.73%) |
Jun 19, 2017 | 40.18 | 41.17 | 40.18 | 41.08 | 1,433,354 | +1.31(+3.29%) |
Jun 16, 2017 | 39.16 | 39.77 | 38.94 | 39.77 | 1,537,699 | +0.52(+1.32%) |
Jun 15, 2017 | 39.00 | 39.46 | 38.80 | 39.25 | 574,521 | -0.22(-0.56%) |
Jun 14, 2017 | 40.74 | 40.79 | 39.26 | 39.47 | 894,255 | -1.36(-3.33%) |
Jun 13, 2017 | 40.64 | 41.07 | 40.30 | 40.83 | 1,251,862 | +0.55(+1.37%) |
Jun 12, 2017 | 39.23 | 40.96 | 39.23 | 40.28 | 1,260,694 | +0.59(+1.49%) |
Jun 09, 2017 | 40.33 | 40.88 | 39.40 | 39.69 | 824,411 | -0.58(-1.44%) |
Jun 08, 2017 | 39.60 | 40.32 | 39.30 | 40.27 | 647,997 | +0.66(+1.67%) |
Jun 07, 2017 | 39.49 | 40.08 | 39.41 | 39.61 | 776,394 | +0.02(+0.05%) |
Jun 06, 2017 | 40.11 | 40.17 | 39.42 | 39.59 | 924,321 | -0.83(-2.05%) |
Jun 05, 2017 | 40.94 | 41.25 | 40.38 | 40.42 | 1,044,494 | -0.57(-1.39%) |
Jun 02, 2017 | 40.48 | 41.44 | 40.10 | 40.99 | 1,473,350 | +0.66(+1.64%) |
Jun 01, 2017 | 38.61 | 40.34 | 38.60 | 40.33 | 1,295,714 | +1.80(+4.67%) |
May 31, 2017 | 39.96 | 39.99 | 38.25 | 38.53 | 1,454,323 | -1.19(-3.00%) |
May 30, 2017 | 40.22 | 40.73 | 39.69 | 39.72 | 747,509 | -0.64(-1.59%) |
May 26, 2017 | 40.43 | 40.48 | 39.77 | 40.36 | 593,700 | -0.12(-0.30%) |
May 25, 2017 | 40.55 | 40.57 | 40.02 | 40.48 | 600,178 | +0.23(+0.57%) |
May 24, 2017 | 40.44 | 40.69 | 40.07 | 40.25 | 1,768,372 | +0.03(+0.07%) |
May 23, 2017 | 40.36 | 40.62 | 39.60 | 40.22 | 836,818 | -0.03(-0.07%) |
May 22, 2017 | 39.70 | 40.34 | 39.42 | 40.25 | 959,400 | +0.88(+2.24%) |
May 19, 2017 | 38.79 | 39.54 | 38.43 | 39.37 | 1,023,468 | +0.72(+1.86%) |
May 18, 2017 | 38.77 | 39.37 | 38.59 | 38.65 | 2,236,348 | -0.36(-0.92%) |
May 17, 2017 | 41.27 | 40.86 | 38.80 | 39.01 | 1,612,255 | -2.26(-5.48%) |
May 16, 2017 | 41.66 | 41.74 | 41.14 | 41.27 | 1,173,530 | -0.33(-0.79%) |
May 15, 2017 | 41.74 | 41.95 | 41.33 | 41.60 | 889,522 | +0.05(+0.12%) |
May 12, 2017 | 41.26 | 41.57 | 40.60 | 41.55 | 1,035,734 | +0.09(+0.22%) |
May 11, 2017 | 42.23 | 42.41 | 41.18 | 41.46 | 1,045,437 | -1.06(-2.49%) |
May 10, 2017 | 42.53 | 42.86 | 42.25 | 42.52 | 788,271 | -0.07(-0.16%) |
May 09, 2017 | 43.05 | 43.10 | 42.48 | 42.59 | 678,662 | -0.48(-1.11%) |
May 08, 2017 | 43.20 | 43.38 | 42.63 | 43.07 | 1,002,901 | -0.13(-0.30%) |
May 05, 2017 | 42.46 | 43.20 | 42.02 | 43.20 | 1,176,279 | +0.85(+2.01%) |
May 04, 2017 | 42.25 | 42.53 | 41.70 | 42.35 | 783,507 | +0.26(+0.62%) |
May 03, 2017 | 42.37 | 42.42 | 41.66 | 42.09 | 597,879 | -0.41(-0.96%) |
May 02, 2017 | 42.36 | 42.67 | 42.04 | 42.50 | 1,134,109 | +0.12(+0.28%) |
May 01, 2017 | 41.50 | 42.57 | 41.00 | 42.38 | 1,749,003 | +1.13(+2.74%) |
Apr 28, 2017 | 41.60 | 41.70 | 41.08 | 41.25 | 1,072,517 | -0.39(-0.94%) |
Apr 27, 2017 | 41.54 | 41.82 | 41.25 | 41.64 | 1,373,161 | +0.25(+0.60%) |
Apr 26, 2017 | 41.16 | 41.58 | 40.34 | 41.39 | 1,616,711 | +0.25(+0.61%) |
Apr 25, 2017 | 41.80 | 42.32 | 41.10 | 41.14 | 2,015,252 | -0.52(-1.25%) |
Apr 24, 2017 | 41.82 | 41.83 | 40.45 | 41.66 | 3,650,232 | +0.72(+1.76%) |
Apr 21, 2017 | 43.75 | 45.23 | 40.65 | 40.94 | 5,159,584 | -3.70(-8.29%) |
Apr 20, 2017 | 43.79 | 44.75 | 43.47 | 44.64 | 3,119,836 | +1.21(+2.79%) |
Apr 19, 2017 | 44.13 | 44.25 | 43.36 | 43.43 | 1,149,260 | -0.54(-1.23%) |
Apr 18, 2017 | 43.48 | 44.01 | 43.34 | 43.97 | 1,257,516 | +0.25(+0.57%) |
Apr 17, 2017 | 43.41 | 43.72 | 42.91 | 43.72 | 1,352,619 | +0.46(+1.06%) |
Apr 13, 2017 | 43.70 | 44.50 | 43.07 | 43.26 | 1,246,308 | -0.35(-0.80%) |
Apr 12, 2017 | 44.69 | 44.71 | 43.51 | 43.61 | 1,146,043 | -1.24(-2.76%) |
Apr 11, 2017 | 44.48 | 44.89 | 43.83 | 44.85 | 1,248,371 | +0.34(+0.76%) |
Apr 10, 2017 | 44.56 | 44.99 | 44.18 | 44.51 | 522,759 | +0.06(+0.13%) |
Apr 07, 2017 | 43.98 | 44.59 | 43.87 | 44.45 | 945,176 | +0.32(+0.73%) |
Apr 06, 2017 | 43.83 | 44.26 | 43.31 | 44.13 | 722,928 | +0.29(+0.66%) |
Apr 05, 2017 | 44.85 | 45.08 | 43.50 | 43.84 | 1,026,346 | -0.81(-1.81%) |
Apr 04, 2017 | 44.45 | 45.11 | 44.30 | 44.65 | 1,230,145 | +0.13(+0.29%) |
Apr 03, 2017 | 45.59 | 45.64 | 43.75 | 44.52 | 1,356,135 | -1.16(-2.54%) |
Mar 31, 2017 | 45.20 | 45.92 | 45.20 | 45.68 | 1,396,107 | +0.20(+0.44%) |
Mar 30, 2017 | 44.60 | 45.52 | 44.60 | 45.48 | 1,061,802 | +0.88(+1.97%) |
Mar 29, 2017 | 44.34 | 44.74 | 44.21 | 44.60 | 830,377 | +0.20(+0.45%) |
Mar 28, 2017 | 43.70 | 44.57 | 43.56 | 44.40 | 964,133 | +0.71(+1.63%) |
Mar 27, 2017 | 43.05 | 43.99 | 42.69 | 43.69 | 1,234,938 | +0.08(+0.18%) |
Mar 24, 2017 | 43.77 | 44.16 | 43.32 | 43.61 | 1,062,062 | -0.06(-0.14%) |
Mar 23, 2017 | 43.17 | 43.99 | 43.03 | 43.67 | 919,179 | +0.53(+1.23%) |
Mar 22, 2017 | 43.11 | 43.57 | 42.84 | 43.14 | 1,255,804 | +0.01(+0.02%) |
Mar 21, 2017 | 44.69 | 44.89 | 42.86 | 43.13 | 1,777,051 | -1.37(-3.08%) |
Mar 20, 2017 | 44.50 | 44.61 | 44.06 | 44.50 | 1,524,895 | -0.03(-0.07%) |
Mar 17, 2017 | 44.61 | 44.67 | 44.25 | 44.53 | 2,492,876 | +0.14(+0.32%) |
Mar 16, 2017 | 43.68 | 44.50 | 43.30 | 44.39 | 3,671,062 | +1.53(+3.57%) |
Mar 15, 2017 | 42.59 | 43.02 | 42.13 | 42.86 | 3,383,083 | +0.27(+0.63%) |
Mar 14, 2017 | 43.17 | 43.17 | 42.05 | 42.59 | 5,695,349 | -0.70(-1.62%) |
Mar 13, 2017 | 47.20 | 47.89 | 42.90 | 43.29 | 10,754,518 | -5.18(-10.69%) |
Mar 10, 2017 | 48.90 | 49.13 | 48.11 | 48.47 | 803,037 | -0.19(-0.39%) |
Mar 09, 2017 | 48.58 | 49.06 | 48.25 | 48.66 | 884,076 | +0.02(+0.04%) |
Mar 08, 2017 | 48.75 | 48.98 | 48.39 | 48.64 | 1,197,189 | -0.05(-0.10%) |
Mar 07, 2017 | 48.63 | 49.10 | 48.52 | 48.69 | 885,638 | -0.17(-0.35%) |
Mar 06, 2017 | 48.53 | 48.97 | 48.29 | 48.86 | 1,036,373 | -0.10(-0.20%) |
Mar 03, 2017 | 48.63 | 49.31 | 48.63 | 48.96 | 1,386,878 | +0.36(+0.74%) |
Mar 02, 2017 | 49.58 | 49.78 | 48.55 | 48.60 | 1,210,140 | -0.99(-2.00%) |
Mar 01, 2017 | 48.82 | 49.90 | 48.65 | 49.59 | 1,221,854 | +1.52(+3.16%) |
Feb 28, 2017 | 49.06 | 49.42 | 48.03 | 48.07 | 1,822,991 | -1.07(-2.18%) |
Feb 27, 2017 | 49.08 | 49.69 | 48.70 | 49.14 | 1,689,599 | -0.27(-0.55%) |
Feb 24, 2017 | 47.72 | 49.43 | 47.49 | 49.41 | 1,360,095 | +0.93(+1.92%) |
Feb 23, 2017 | 48.58 | 49.19 | 48.32 | 48.48 | 1,296,042 | +0.21(+0.44%) |
Feb 22, 2017 | 47.24 | 48.34 | 47.24 | 48.27 | 1,325,496 | +0.89(+1.88%) |
Feb 21, 2017 | 46.95 | 47.70 | 46.77 | 47.38 | 1,044,908 | +0.60(+1.28%) |
Feb 17, 2017 | 46.78 | 46.78 | 46.78 | 0 | +0.22(+0.47%) | |
Feb 16, 2017 | 46.33 | 46.65 | 45.90 | 46.56 | 1,177,667 | +0.40(+0.87%) |
Feb 15, 2017 | 46.40 | 46.95 | 46.05 | 46.16 | 1,258,710 | -0.18(-0.39%) |
Feb 14, 2017 | 45.55 | 46.50 | 45.25 | 46.34 | 1,775,367 | +0.83(+1.82%) |
Feb 13, 2017 | 45.78 | 45.89 | 45.37 | 45.51 | 1,166,702 | -0.03(-0.07%) |
Feb 10, 2017 | 44.48 | 46.95 | 44.36 | 45.54 | 2,860,351 | +1.36(+3.08%) |
Feb 09, 2017 | 43.99 | 44.33 | 43.31 | 44.18 | 995,773 | +0.43(+0.98%) |
Feb 08, 2017 | 42.95 | 43.83 | 42.76 | 43.75 | 900,166 | +0.55(+1.27%) |
Feb 07, 2017 | 42.90 | 43.41 | 42.71 | 43.20 | 592,996 | +0.33(+0.77%) |
Feb 06, 2017 | 42.68 | 43.04 | 42.44 | 42.87 | 565,271 | -0.11(-0.26%) |
Feb 03, 2017 | 42.84 | 43.21 | 42.65 | 42.98 | 771,803 | +0.48(+1.13%) |
Feb 02, 2017 | 42.62 | 43.05 | 42.41 | 42.50 | 864,705 | -0.12(-0.28%) |