Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.55 | 40.93 | 40.34 | 40.51 | 1,527,520 | +0.09(+0.23%) |
Oct 30, 2017 | 40.08 | 40.46 | 39.95 | 40.41 | 1,433,411 | +0.23(+0.58%) |
Oct 27, 2017 | 39.95 | 40.31 | 39.94 | 40.18 | 890,252 | +0.05(+0.12%) |
Oct 26, 2017 | 40.09 | 40.41 | 40.00 | 40.13 | 762,345 | +0.18(+0.45%) |
Oct 25, 2017 | 40.11 | 40.17 | 39.89 | 39.95 | 1,487,839 | -0.21(-0.51%) |
Oct 24, 2017 | 40.03 | 40.18 | 39.98 | 40.16 | 1,279,811 | +0.13(+0.33%) |
Oct 23, 2017 | 40.65 | 40.65 | 39.95 | 40.03 | 2,020,174 | -0.57(-1.41%) |
Oct 20, 2017 | 40.69 | 40.84 | 40.45 | 40.60 | 1,215,688 | +0.12(+0.30%) |
Oct 19, 2017 | 39.87 | 40.48 | 39.73 | 40.48 | 1,677,988 | +0.48(+1.20%) |
Oct 18, 2017 | 39.96 | 40.15 | 39.90 | 40.00 | 1,027,259 | +0.01(+0.02%) |
Oct 17, 2017 | 40.11 | 40.23 | 39.87 | 39.99 | 1,427,306 | -0.03(-0.07%) |
Oct 16, 2017 | 40.23 | 40.36 | 40.00 | 40.02 | 1,173,242 | -0.04(-0.09%) |
Oct 13, 2017 | 40.36 | 40.41 | 40.02 | 40.05 | 783,089 | +0.00(+0.00%) |
Oct 12, 2017 | 39.94 | 40.07 | 39.86 | 40.05 | 799,859 | +0.00(+0.00%) |
Oct 11, 2017 | 39.92 | 40.10 | 39.76 | 40.05 | 2,452,501 | +0.06(+0.14%) |
Oct 10, 2017 | 40.27 | 40.34 | 39.93 | 40.00 | 945,733 | -0.04(-0.09%) |
Oct 09, 2017 | 40.51 | 40.51 | 39.91 | 40.03 | 1,395,146 | -0.31(-0.77%) |
Oct 06, 2017 | 40.22 | 40.51 | 39.98 | 40.35 | 1,571,483 | -0.17(-0.42%) |
Oct 05, 2017 | 40.35 | 40.66 | 40.24 | 40.51 | 1,406,961 | +0.14(+0.35%) |
Oct 04, 2017 | 40.25 | 40.84 | 40.11 | 40.37 | 2,663,619 | +0.13(+0.33%) |
Oct 03, 2017 | 40.39 | 40.48 | 39.90 | 40.24 | 1,612,729 | -0.23(-0.58%) |
Oct 02, 2017 | 39.49 | 40.53 | 39.48 | 40.48 | 1,776,385 | +0.90(+2.28%) |
Sep 29, 2017 | 39.54 | 39.71 | 39.45 | 39.57 | 1,743,235 | -0.04(-0.09%) |
Sep 28, 2017 | 39.57 | 39.72 | 39.21 | 39.61 | 1,543,541 | +0.04(+0.10%) |
Sep 27, 2017 | 39.39 | 39.72 | 39.27 | 39.57 | 1,383,760 | +0.24(+0.62%) |
Sep 26, 2017 | 39.10 | 39.54 | 38.98 | 39.33 | 1,260,436 | +0.22(+0.55%) |
Sep 25, 2017 | 38.30 | 39.12 | 38.26 | 39.11 | 1,338,039 | +0.64(+1.66%) |
Sep 22, 2017 | 38.62 | 38.66 | 38.28 | 38.47 | 2,055,575 | -0.16(-0.41%) |
Sep 21, 2017 | 38.47 | 38.76 | 38.36 | 38.63 | 1,999,086 | +0.11(+0.29%) |
Sep 20, 2017 | 38.21 | 38.75 | 38.04 | 38.52 | 1,226,197 | +0.46(+1.21%) |
Sep 19, 2017 | 37.84 | 38.17 | 37.72 | 38.06 | 997,188 | +0.27(+0.72%) |
Sep 18, 2017 | 38.08 | 38.42 | 37.70 | 37.79 | 1,407,807 | -0.22(-0.57%) |
Sep 15, 2017 | 38.02 | 38.28 | 37.60 | 38.00 | 1,583,368 | +0.03(+0.07%) |
Sep 14, 2017 | 37.73 | 38.02 | 37.53 | 37.98 | 1,159,034 | +0.24(+0.65%) |
Sep 13, 2017 | 37.53 | 37.84 | 37.38 | 37.73 | 881,314 | +0.13(+0.35%) |
Sep 12, 2017 | 37.11 | 37.93 | 37.11 | 37.60 | 1,234,045 | +0.62(+1.68%) |
Sep 11, 2017 | 36.92 | 37.24 | 36.77 | 36.98 | 855,841 | +0.23(+0.61%) |
Sep 08, 2017 | 36.54 | 36.95 | 36.24 | 36.75 | 1,179,004 | +0.13(+0.36%) |
Sep 07, 2017 | 36.35 | 36.75 | 35.98 | 36.62 | 2,057,883 | +0.32(+0.88%) |
Sep 06, 2017 | 36.09 | 36.36 | 35.86 | 36.30 | 1,164,910 | +0.25(+0.70%) |
Sep 05, 2017 | 36.28 | 36.42 | 35.76 | 36.05 | 1,221,261 | -0.24(-0.67%) |
Sep 01, 2017 | 36.38 | 36.63 | 36.20 | 36.29 | 1,744,949 | +0.04(+0.10%) |
Aug 31, 2017 | 36.41 | 36.62 | 35.82 | 36.26 | 2,643,417 | +0.14(+0.39%) |
Aug 30, 2017 | 35.64 | 37.01 | 35.16 | 36.12 | 2,334,546 | +0.36(+0.99%) |
Aug 29, 2017 | 34.98 | 35.83 | 34.95 | 35.76 | 1,718,444 | +0.51(+1.46%) |
Aug 28, 2017 | 35.58 | 35.71 | 35.09 | 35.25 | 2,136,099 | -0.07(-0.19%) |
Aug 25, 2017 | 35.21 | 35.54 | 35.07 | 35.31 | 1,145,768 | +0.31(+0.88%) |
Aug 24, 2017 | 35.14 | 35.25 | 34.94 | 35.00 | 1,587,071 | -0.13(-0.37%) |
Aug 23, 2017 | 35.01 | 35.35 | 34.83 | 35.13 | 965,983 | -0.04(-0.11%) |
Aug 22, 2017 | 34.97 | 35.32 | 34.79 | 35.17 | 2,133,627 | +0.36(+1.05%) |
Aug 21, 2017 | 35.24 | 35.36 | 34.62 | 34.81 | 2,478,552 | -0.41(-1.17%) |
Aug 18, 2017 | 35.21 | 35.57 | 34.97 | 35.22 | 1,842,382 | -0.09(-0.26%) |
Aug 17, 2017 | 35.83 | 36.11 | 35.28 | 35.31 | 1,638,744 | -0.63(-1.74%) |
Aug 16, 2017 | 36.43 | 36.58 | 35.90 | 35.94 | 1,617,619 | -0.20(-0.54%) |
Aug 15, 2017 | 36.70 | 36.92 | 36.04 | 36.13 | 2,399,942 | -0.59(-1.60%) |
Aug 14, 2017 | 36.76 | 37.03 | 36.60 | 36.72 | 1,746,558 | +0.20(+0.54%) |
Aug 11, 2017 | 36.12 | 36.81 | 36.08 | 36.53 | 1,779,431 | +0.24(+0.67%) |
Aug 10, 2017 | 36.25 | 36.68 | 35.92 | 36.28 | 2,776,362 | -0.32(-0.87%) |
Aug 09, 2017 | 36.62 | 36.94 | 36.12 | 36.60 | 2,987,134 | -0.04(-0.10%) |
Aug 08, 2017 | 36.58 | 37.27 | 36.53 | 36.64 | 2,911,152 | +0.01(+0.03%) |
Aug 07, 2017 | 37.31 | 37.54 | 36.62 | 36.63 | 3,387,956 | -0.82(-2.20%) |
Aug 04, 2017 | 38.02 | 38.48 | 36.26 | 37.45 | 8,736,811 | -3.55(-8.66%) |
Aug 03, 2017 | 40.77 | 41.29 | 40.36 | 41.00 | 1,983,007 | +0.02(+0.05%) |
Aug 02, 2017 | 40.94 | 41.27 | 40.75 | 40.99 | 1,570,632 | -0.05(-0.11%) |
Aug 01, 2017 | 40.78 | 41.16 | 40.15 | 41.03 | 1,798,311 | +0.43(+1.06%) |
Jul 31, 2017 | 41.72 | 41.83 | 39.06 | 40.60 | 4,715,178 | -1.08(-2.58%) |
Jul 28, 2017 | 42.41 | 42.49 | 41.42 | 41.68 | 1,492,755 | -0.88(-2.07%) |
Jul 27, 2017 | 42.43 | 42.69 | 42.24 | 42.56 | 1,067,265 | +0.15(+0.35%) |
Jul 26, 2017 | 42.73 | 42.75 | 42.18 | 42.41 | 924,689 | -0.30(-0.70%) |
Jul 25, 2017 | 42.33 | 43.17 | 42.10 | 42.71 | 1,618,628 | +0.90(+2.15%) |
Jul 24, 2017 | 42.11 | 42.11 | 41.53 | 41.81 | 980,097 | -0.27(-0.64%) |
Jul 21, 2017 | 42.10 | 42.35 | 41.58 | 42.08 | 1,679,361 | -0.14(-0.33%) |
Jul 20, 2017 | 42.78 | 42.00 | 42.22 | 942,964 | -0.29(-0.68%) | |
Jul 19, 2017 | 42.00 | 42.80 | 41.93 | 42.51 | 2,833,510 | +0.63(+1.50%) |
Jul 18, 2017 | 42.44 | 42.44 | 41.40 | 41.88 | 1,228,120 | -0.58(-1.36%) |
Jul 17, 2017 | 42.10 | 42.87 | 42.00 | 42.46 | 1,494,594 | +0.24(+0.58%) |
Jul 14, 2017 | 42.40 | 42.77 | 42.20 | 42.22 | 957,278 | -0.06(-0.13%) |
Jul 13, 2017 | 42.39 | 42.54 | 41.74 | 42.28 | 1,791,395 | -0.24(-0.57%) |
Jul 12, 2017 | 42.70 | 42.99 | 42.17 | 42.52 | 1,091,401 | +0.20(+0.46%) |
Jul 11, 2017 | 42.42 | 42.43 | 41.86 | 42.32 | 1,185,218 | -0.09(-0.22%) |
Jul 10, 2017 | 42.20 | 42.93 | 42.03 | 42.42 | 983,353 | +0.03(+0.07%) |
Jul 07, 2017 | 42.27 | 42.52 | 41.72 | 42.39 | 1,343,444 | +0.12(+0.29%) |
Jul 06, 2017 | 43.10 | 43.50 | 42.17 | 42.27 | 1,309,471 | -0.97(-2.25%) |
Jul 05, 2017 | 43.49 | 43.66 | 43.02 | 43.24 | 2,919,329 | -0.28(-0.64%) |
Jul 03, 2017 | 43.11 | 43.73 | 43.00 | 43.52 | 740,013 | +0.72(+1.68%) |
Jun 30, 2017 | 42.39 | 43.17 | 42.17 | 42.80 | 1,126,194 | +0.66(+1.58%) |
Jun 29, 2017 | 42.61 | 42.75 | 41.67 | 42.14 | 888,896 | -0.28(-0.66%) |
Jun 28, 2017 | 42.44 | 42.94 | 42.29 | 42.42 | 1,155,148 | +0.36(+0.84%) |
Jun 27, 2017 | 41.70 | 42.47 | 41.60 | 42.06 | 973,487 | +0.42(+1.01%) |
Jun 26, 2017 | 41.23 | 41.85 | 41.12 | 41.64 | 821,041 | +0.50(+1.23%) |
Jun 23, 2017 | 41.15 | 41.29 | 40.86 | 41.14 | 2,072,852 | +0.01(+0.02%) |
Jun 22, 2017 | 40.88 | 41.49 | 40.88 | 41.13 | 1,251,752 | +0.21(+0.50%) |
Jun 21, 2017 | 42.07 | 42.07 | 40.81 | 40.92 | 1,057,457 | -0.94(-2.26%) |
Jun 20, 2017 | 42.09 | 42.14 | 41.59 | 41.86 | 913,870 | -0.57(-1.34%) |
Jun 19, 2017 | 42.17 | 42.46 | 41.96 | 42.44 | 814,015 | +0.33(+0.78%) |
Jun 16, 2017 | 41.78 | 42.24 | 41.58 | 42.11 | 1,713,655 | +0.33(+0.78%) |
Jun 15, 2017 | 42.54 | 43.13 | 41.39 | 41.78 | 1,974,911 | -1.37(-3.18%) |
Jun 14, 2017 | 43.80 | 43.93 | 42.83 | 43.15 | 1,359,195 | -0.61(-1.39%) |
Jun 13, 2017 | 43.76 | 44.30 | 43.44 | 43.76 | 1,170,356 | +0.01(+0.02%) |
Jun 12, 2017 | 43.62 | 44.37 | 43.30 | 43.75 | 1,806,791 | +0.42(+0.97%) |
Jun 09, 2017 | 42.34 | 43.41 | 42.29 | 43.33 | 1,723,809 | +1.06(+2.50%) |
Jun 08, 2017 | 42.56 | 41.49 | 42.28 | 925,843 | +0.76(+1.82%) | |
Jun 07, 2017 | 42.13 | 42.30 | 41.30 | 41.52 | 1,517,785 | -0.64(-1.51%) |
Jun 06, 2017 | 41.87 | 42.35 | 41.46 | 42.15 | 1,012,924 | +0.14(+0.33%) |
Jun 05, 2017 | 42.54 | 42.59 | 41.88 | 42.01 | 1,277,660 | -0.58(-1.36%) |
Jun 02, 2017 | 43.15 | 43.16 | 42.44 | 42.59 | 1,062,027 | -0.59(-1.36%) |
Jun 01, 2017 | 42.31 | 43.18 | 41.88 | 43.18 | 1,944,018 | +1.24(+2.96%) |
May 31, 2017 | 41.87 | 42.00 | 41.15 | 41.94 | 1,655,046 | +0.04(+0.09%) |
May 30, 2017 | 41.70 | 42.16 | 41.58 | 41.90 | 849,167 | +0.05(+0.11%) |
May 26, 2017 | 42.11 | 42.11 | 41.82 | 41.86 | 1,362,577 | -0.31(-0.73%) |
May 25, 2017 | 42.89 | 42.97 | 41.99 | 42.16 | 1,152,115 | -0.61(-1.44%) |
May 24, 2017 | 42.77 | 43.16 | 42.67 | 42.78 | 1,302,814 | -0.10(-0.24%) |
May 23, 2017 | 42.79 | 42.98 | 42.38 | 42.88 | 718,701 | +0.21(+0.50%) |
May 22, 2017 | 42.94 | 43.05 | 42.58 | 42.67 | 1,101,086 | +0.00(+0.00%) |
May 19, 2017 | 42.61 | 43.10 | 42.41 | 42.67 | 1,445,331 | +0.35(+0.84%) |
May 18, 2017 | 42.34 | 42.49 | 41.82 | 42.31 | 1,916,735 | -0.24(-0.57%) |
May 17, 2017 | 43.38 | 43.44 | 42.40 | 42.55 | 2,053,906 | -0.83(-1.91%) |
May 16, 2017 | 43.55 | 43.55 | 42.99 | 43.38 | 1,156,789 | -0.05(-0.11%) |
May 15, 2017 | 43.73 | 44.12 | 43.30 | 43.43 | 1,069,078 | +0.06(+0.13%) |
May 12, 2017 | 44.14 | 44.14 | 43.30 | 43.37 | 1,277,677 | -1.04(-2.35%) |
May 11, 2017 | 44.75 | 44.86 | 43.87 | 44.41 | 1,102,159 | -0.44(-0.98%) |
May 10, 2017 | 45.00 | 45.10 | 44.57 | 44.85 | 1,467,707 | -0.18(-0.39%) |
May 09, 2017 | 44.61 | 45.19 | 44.13 | 45.03 | 2,144,401 | +0.53(+1.19%) |
May 08, 2017 | 45.13 | 45.28 | 44.38 | 44.50 | 2,868,988 | -0.34(-0.75%) |
May 05, 2017 | 45.13 | 45.17 | 43.30 | 44.83 | 7,078,315 | -2.25(-4.78%) |
May 04, 2017 | 47.89 | 48.09 | 46.97 | 47.09 | 2,124,736 | -0.87(-1.80%) |
May 03, 2017 | 47.79 | 48.05 | 47.66 | 47.95 | 1,232,453 | -0.24(-0.50%) |
May 02, 2017 | 47.73 | 48.23 | 47.65 | 48.19 | 942,142 | +0.55(+1.15%) |
May 01, 2017 | 47.94 | 47.94 | 47.11 | 47.64 | 1,151,507 | -0.11(-0.23%) |
Apr 28, 2017 | 48.73 | 48.79 | 47.63 | 47.76 | 1,603,362 | -0.94(-1.93%) |
Apr 27, 2017 | 48.66 | 48.97 | 48.16 | 48.70 | 1,224,786 | +0.00(+0.00%) |
Apr 26, 2017 | 48.39 | 49.00 | 48.20 | 48.70 | 981,830 | +0.20(+0.42%) |
Apr 25, 2017 | 48.25 | 48.68 | 47.93 | 48.49 | 915,352 | +0.57(+1.18%) |
Apr 24, 2017 | 48.00 | 48.12 | 47.55 | 47.92 | 1,059,029 | +0.86(+1.82%) |
Apr 21, 2017 | 46.94 | 47.18 | 46.50 | 47.07 | 1,196,102 | +0.08(+0.18%) |
Apr 20, 2017 | 47.51 | 47.68 | 46.92 | 46.98 | 1,786,138 | -0.16(-0.34%) |
Apr 19, 2017 | 47.53 | 47.96 | 47.00 | 47.14 | 904,634 | -0.10(-0.22%) |
Apr 18, 2017 | 46.83 | 47.50 | 46.71 | 47.24 | 822,193 | +0.00(+0.00%) |
Apr 17, 2017 | 46.84 | 47.26 | 46.46 | 47.24 | 1,121,569 | +0.55(+1.18%) |
Apr 13, 2017 | 47.42 | 47.83 | 46.62 | 46.69 | 2,199,494 | -0.88(-1.86%) |
Apr 12, 2017 | 48.92 | 48.92 | 47.43 | 47.58 | 1,401,261 | -1.50(-3.05%) |
Apr 11, 2017 | 49.01 | 49.21 | 48.54 | 49.08 | 859,252 | +0.01(+0.02%) |
Apr 10, 2017 | 48.56 | 49.29 | 48.34 | 49.07 | 1,103,495 | +0.77(+1.60%) |
Apr 07, 2017 | 48.69 | 49.01 | 48.28 | 48.30 | 1,090,223 | -0.39(-0.80%) |
Apr 06, 2017 | 48.29 | 49.07 | 48.22 | 48.69 | 755,786 | +0.48(+1.00%) |
Apr 05, 2017 | 48.79 | 49.35 | 48.06 | 48.20 | 1,576,951 | -0.16(-0.33%) |
Apr 04, 2017 | 48.11 | 48.54 | 48.07 | 48.36 | 877,192 | +0.14(+0.29%) |
Apr 03, 2017 | 49.07 | 49.25 | 47.88 | 48.22 | 1,397,660 | -0.74(-1.52%) |
Mar 31, 2017 | 48.72 | 49.50 | 48.63 | 48.97 | 1,539,693 | -0.07(-0.15%) |
Mar 30, 2017 | 48.83 | 49.62 | 48.62 | 49.04 | 892,749 | +0.31(+0.63%) |
Mar 29, 2017 | 48.25 | 49.23 | 48.07 | 48.73 | 1,456,730 | +0.42(+0.87%) |
Mar 28, 2017 | 47.81 | 48.79 | 47.79 | 48.31 | 1,119,063 | +0.49(+1.03%) |
Mar 27, 2017 | 46.92 | 47.96 | 46.39 | 47.82 | 1,997,745 | -0.05(-0.10%) |
Mar 24, 2017 | 49.09 | 49.39 | 47.72 | 47.87 | 1,828,910 | -1.24(-2.52%) |
Mar 23, 2017 | 49.02 | 49.39 | 48.83 | 49.10 | 1,366,846 | +0.19(+0.38%) |
Mar 22, 2017 | 48.84 | 49.31 | 48.56 | 48.92 | 1,093,520 | +0.03(+0.06%) |
Mar 21, 2017 | 49.96 | 49.96 | 48.48 | 48.89 | 1,678,430 | -0.68(-1.37%) |
Mar 20, 2017 | 49.84 | 49.97 | 49.34 | 49.57 | 852,691 | -0.32(-0.63%) |
Mar 17, 2017 | 50.40 | 50.40 | 49.77 | 49.89 | 1,350,990 | -0.38(-0.76%) |
Mar 16, 2017 | 51.04 | 51.13 | 50.18 | 50.27 | 987,418 | -0.47(-0.94%) |
Mar 15, 2017 | 50.46 | 50.97 | 49.95 | 50.74 | 1,894,944 | +0.41(+0.81%) |
Mar 14, 2017 | 50.30 | 50.69 | 49.52 | 50.33 | 954,835 | -0.57(-1.12%) |
Mar 13, 2017 | 50.86 | 51.57 | 50.71 | 50.90 | 1,114,014 | +0.00(+0.00%) |
Mar 10, 2017 | 50.31 | 50.96 | 50.29 | 50.90 | 1,191,425 | +1.10(+2.20%) |
Mar 09, 2017 | 50.58 | 50.73 | 49.23 | 49.80 | 2,187,323 | -1.03(-2.03%) |
Mar 08, 2017 | 51.34 | 51.73 | 50.83 | 50.84 | 1,074,022 | -0.42(-0.82%) |
Mar 07, 2017 | 51.31 | 51.91 | 51.17 | 51.25 | 1,268,001 | +0.04(+0.07%) |
Mar 06, 2017 | 51.39 | 51.58 | 50.99 | 51.22 | 931,775 | -0.47(-0.92%) |
Mar 03, 2017 | 51.78 | 52.13 | 51.43 | 51.69 | 864,095 | -0.09(-0.18%) |
Mar 02, 2017 | 52.69 | 52.85 | 51.72 | 51.78 | 1,469,667 | -0.91(-1.73%) |
Mar 01, 2017 | 52.31 | 53.27 | 52.31 | 52.70 | 1,617,047 | +1.15(+2.24%) |
Feb 28, 2017 | 52.09 | 52.18 | 51.16 | 51.54 | 1,216,604 | -0.52(-1.00%) |
Feb 27, 2017 | 51.02 | 52.33 | 50.40 | 52.06 | 1,618,431 | +0.99(+1.94%) |
Feb 24, 2017 | 50.74 | 51.29 | 50.57 | 51.07 | 1,371,161 | -0.24(-0.47%) |
Feb 23, 2017 | 52.79 | 52.95 | 50.95 | 51.31 | 1,773,143 | -1.16(-2.21%) |
Feb 22, 2017 | 53.06 | 53.17 | 52.25 | 52.47 | 1,324,559 | -0.97(-1.82%) |
Feb 21, 2017 | 53.82 | 52.68 | 53.45 | 1,590,482 | +1.13(+2.16%) | |
Feb 17, 2017 | 52.31 | 52.31 | 52.31 | 0 | -0.95(-1.78%) | |
Feb 16, 2017 | 53.92 | 53.92 | 52.91 | 53.26 | 1,985,652 | -0.67(-1.24%) |
Feb 15, 2017 | 53.19 | 54.11 | 53.01 | 53.93 | 1,316,422 | +0.76(+1.43%) |
Feb 14, 2017 | 52.65 | 53.20 | 52.32 | 53.17 | 1,290,512 | +0.39(+0.74%) |
Feb 13, 2017 | 52.17 | 53.03 | 52.16 | 52.78 | 1,257,740 | +0.83(+1.59%) |
Feb 10, 2017 | 51.80 | 51.98 | 51.04 | 51.95 | 1,166,512 | +0.62(+1.21%) |
Feb 09, 2017 | 50.64 | 51.72 | 50.70 | 51.33 | 1,015,889 | +0.70(+1.37%) |
Feb 08, 2017 | 51.28 | 51.39 | 50.24 | 50.64 | 1,174,490 | -0.66(-1.28%) |
Feb 07, 2017 | 51.50 | 51.84 | 50.81 | 51.29 | 926,628 | -0.01(-0.02%) |
Feb 06, 2017 | 51.47 | 51.72 | 51.01 | 51.30 | 789,000 | -0.30(-0.57%) |
Feb 03, 2017 | 51.28 | 51.94 | 51.11 | 51.60 | 1,025,641 | +0.59(+1.16%) |
Feb 02, 2017 | 51.38 | 51.47 | 50.71 | 51.01 | 785,411 | -0.56(-1.08%) |
Feb 01, 2017 | 51.76 | 52.09 | 50.95 | 51.56 | 882,678 | +0.11(+0.22%) |
Jan 31, 2017 | 51.85 | 52.07 | 50.83 | 51.45 | 1,046,719 | -0.61(-1.18%) |
Jan 30, 2017 | 52.30 | 52.30 | 51.05 | 52.06 | 1,147,223 | -0.44(-0.83%) |
Jan 27, 2017 | 52.69 | 52.73 | 51.96 | 52.50 | 1,102,925 | -0.10(-0.19%) |
Jan 26, 2017 | 52.52 | 53.09 | 51.92 | 52.60 | 1,438,347 | -0.09(-0.18%) |
Jan 25, 2017 | 51.86 | 52.84 | 51.57 | 52.69 | 2,980,271 | +1.92(+3.78%) |
Jan 24, 2017 | 48.88 | 51.05 | 48.79 | 50.78 | 2,320,010 | +2.04(+4.19%) |
Jan 23, 2017 | 48.87 | 49.23 | 48.23 | 48.74 | 839,656 | -0.20(-0.42%) |
Jan 20, 2017 | 49.30 | 49.32 | 48.74 | 48.94 | 949,884 | +0.01(+0.02%) |
Jan 19, 2017 | 49.19 | 49.53 | 48.82 | 48.93 | 995,915 | -0.19(-0.38%) |
Jan 18, 2017 | 48.90 | 49.16 | 48.53 | 49.12 | 903,784 | +0.40(+0.82%) |
Jan 17, 2017 | 50.20 | 50.20 | 48.55 | 48.72 | 1,561,899 | -1.55(-3.08%) |
Jan 13, 2017 | 50.27 | 50.27 | 50.27 | 0 | +0.61(+1.23%) | |
Jan 12, 2017 | 49.69 | 49.70 | 49.08 | 49.65 | 1,543,045 | +0.41(+0.83%) |
Jan 11, 2017 | 49.13 | 49.45 | 48.77 | 49.25 | 806,255 | +0.04(+0.08%) |
Jan 10, 2017 | 48.77 | 49.41 | 48.77 | 49.21 | 778,681 | +0.61(+1.26%) |
Jan 09, 2017 | 49.27 | 49.30 | 48.49 | 48.60 | 1,452,307 | -0.74(-1.50%) |
Jan 06, 2017 | 49.87 | 49.87 | 49.27 | 49.34 | 888,753 | -0.43(-0.86%) |
Jan 05, 2017 | 49.95 | 50.14 | 49.25 | 49.76 | 1,030,410 | -0.14(-0.28%) |
Jan 04, 2017 | 49.66 | 50.03 | 49.55 | 49.90 | 1,050,663 | +0.74(+1.51%) |
Jan 03, 2017 | 49.22 | 49.82 | 48.82 | 49.16 | 1,315,301 | +0.47(+0.97%) |
Dec 30, 2016 | 48.69 | 48.69 | 48.69 | 0 | +0.05(+0.10%) | |
Dec 29, 2016 | 49.20 | 49.49 | 48.58 | 48.64 | 675,983 | -0.50(-1.02%) |
Dec 28, 2016 | 50.10 | 50.22 | 49.06 | 49.14 | 549,339 | -0.74(-1.49%) |
Dec 27, 2016 | 49.66 | 49.95 | 49.61 | 49.89 | 700,858 | +0.28(+0.56%) |
Dec 23, 2016 | 49.61 | 49.61 | 49.61 | 0 | -0.10(-0.20%) | |
Dec 22, 2016 | 50.21 | 50.21 | 49.46 | 49.71 | 1,016,656 | -0.50(-1.00%) |
Dec 21, 2016 | 50.20 | 50.72 | 49.97 | 50.21 | 1,197,283 | +0.28(+0.56%) |
Dec 20, 2016 | 50.45 | 50.65 | 49.59 | 49.93 | 3,302,635 | -0.29(-0.57%) |
Dec 19, 2016 | 50.91 | 51.61 | 49.81 | 50.22 | 1,808,671 | -0.74(-1.46%) |
Dec 16, 2016 | 51.06 | 51.43 | 50.89 | 50.96 | 2,793,443 | -0.04(-0.07%) |
Dec 15, 2016 | 51.54 | 51.76 | 50.94 | 51.00 | 1,984,930 | -0.70(-1.36%) |
Dec 14, 2016 | 52.41 | 52.66 | 51.64 | 51.70 | 1,451,637 | -0.83(-1.59%) |
Dec 13, 2016 | 53.08 | 53.09 | 52.41 | 52.54 | 1,337,085 | -0.27(-0.51%) |
Dec 12, 2016 | 53.41 | 53.56 | 52.42 | 52.81 | 1,887,841 | -0.17(-0.32%) |
Dec 09, 2016 | 53.31 | 53.40 | 52.40 | 52.97 | 2,141,925 | +1.06(+2.04%) |
Dec 08, 2016 | 50.88 | 52.51 | 50.88 | 51.92 | 3,217,136 | +1.23(+2.43%) |
Dec 07, 2016 | 50.05 | 50.75 | 49.98 | 50.68 | 1,471,874 | +0.72(+1.45%) |
Dec 06, 2016 | 49.60 | 50.16 | 49.30 | 49.96 | 1,368,843 | +0.29(+0.58%) |
Dec 05, 2016 | 50.05 | 50.21 | 49.44 | 49.67 | 1,390,466 | +0.13(+0.26%) |
Dec 02, 2016 | 49.51 | 49.77 | 48.87 | 49.54 | 1,446,323 | +0.05(+0.09%) |
Dec 01, 2016 | 50.22 | 50.63 | 49.44 | 49.50 | 2,199,777 | -0.11(-0.22%) |
Nov 30, 2016 | 49.76 | 50.48 | 49.48 | 49.61 | 2,168,222 | +0.88(+1.81%) |
Nov 29, 2016 | 49.70 | 50.18 | 48.72 | 48.73 | 1,751,049 | -1.19(-2.39%) |
Nov 28, 2016 | 50.49 | 50.66 | 49.54 | 49.92 | 2,131,393 | -0.70(-1.39%) |
Nov 25, 2016 | 50.32 | 50.69 | 49.97 | 50.62 | 1,243,295 | +0.55(+1.11%) |
Nov 23, 2016 | 50.07 | 50.07 | 50.07 | 0 | +1.31(+2.69%) | |
Nov 22, 2016 | 48.50 | 48.92 | 48.19 | 48.75 | 1,662,020 | +0.51(+1.05%) |
Nov 21, 2016 | 47.64 | 48.52 | 47.53 | 48.25 | 1,482,054 | +0.84(+1.77%) |
Nov 18, 2016 | 47.46 | 47.56 | 47.20 | 47.41 | 1,010,749 | +0.06(+0.12%) |
Nov 17, 2016 | 47.19 | 47.55 | 46.83 | 47.35 | 1,466,375 | +0.44(+0.94%) |
Nov 16, 2016 | 47.54 | 47.71 | 46.68 | 46.91 | 2,808,588 | -1.03(-2.16%) |
Nov 15, 2016 | 47.57 | 47.95 | 46.93 | 47.94 | 2,607,295 | +0.38(+0.80%) |
Nov 14, 2016 | 45.61 | 47.60 | 45.44 | 47.56 | 3,904,476 | +2.20(+4.84%) |
Nov 11, 2016 | 46.45 | 46.88 | 45.26 | 45.37 | 3,877,271 | -1.17(-2.52%) |
Nov 10, 2016 | 45.71 | 46.90 | 45.71 | 46.54 | 3,064,963 | +1.19(+2.63%) |
Nov 09, 2016 | 42.84 | 47.78 | 42.71 | 45.35 | 5,076,692 | +4.18(+10.16%) |
Nov 08, 2016 | 40.95 | 41.39 | 40.95 | 41.16 | 2,651,761 | -0.26(-0.62%) |
Nov 07, 2016 | 41.87 | 42.01 | 41.14 | 41.42 | 3,045,478 | +0.06(+0.13%) |
Nov 04, 2016 | 40.79 | 42.29 | 40.67 | 41.37 | 12,093,251 | -6.45(-13.50%) |
Nov 03, 2016 | 47.65 | 48.11 | 46.93 | 47.82 | 2,153,888 | +0.28(+0.58%) |
Nov 02, 2016 | 47.63 | 48.40 | 47.21 | 47.54 | 1,942,978 | -0.37(-0.77%) |