Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 39.20 | 39.72 | 38.82 | 39.56 | 2,255,787 | +0.25(+0.64%) |
Oct 30, 2017 | 38.49 | 39.42 | 38.43 | 39.30 | 2,980,502 | +1.05(+2.74%) |
Oct 27, 2017 | 36.91 | 38.47 | 36.63 | 38.26 | 2,968,519 | +1.10(+2.96%) |
Oct 26, 2017 | 36.62 | 37.22 | 35.85 | 37.16 | 2,916,794 | +0.49(+1.32%) |
Oct 25, 2017 | 36.25 | 36.71 | 35.91 | 36.67 | 2,579,199 | +0.12(+0.32%) |
Oct 24, 2017 | 36.71 | 37.25 | 36.19 | 36.55 | 2,233,328 | +0.15(+0.40%) |
Oct 23, 2017 | 36.82 | 37.00 | 36.26 | 36.41 | 1,939,782 | -0.42(-1.13%) |
Oct 20, 2017 | 35.91 | 36.83 | 35.76 | 36.83 | 2,402,853 | +1.10(+3.07%) |
Oct 19, 2017 | 35.22 | 35.93 | 35.03 | 35.73 | 2,198,782 | +0.21(+0.60%) |
Oct 18, 2017 | 36.29 | 36.65 | 35.50 | 35.52 | 1,531,418 | -0.74(-2.04%) |
Oct 17, 2017 | 36.34 | 36.60 | 35.50 | 36.25 | 2,026,698 | -0.11(-0.29%) |
Oct 16, 2017 | 36.66 | 36.89 | 36.18 | 36.36 | 1,409,970 | +0.21(+0.59%) |
Oct 13, 2017 | 36.57 | 36.73 | 35.95 | 36.15 | 1,462,648 | +0.13(+0.35%) |
Oct 12, 2017 | 36.14 | 36.39 | 35.71 | 36.02 | 2,248,667 | -0.55(-1.51%) |
Oct 11, 2017 | 35.81 | 36.57 | 35.44 | 36.57 | 2,114,645 | +0.70(+1.95%) |
Oct 10, 2017 | 36.57 | 36.88 | 35.48 | 35.87 | 1,609,426 | -0.08(-0.22%) |
Oct 09, 2017 | 35.79 | 35.98 | 35.54 | 35.95 | 1,619,252 | +0.44(+1.23%) |
Oct 06, 2017 | 36.18 | 36.46 | 35.32 | 35.52 | 2,655,601 | -1.28(-3.49%) |
Oct 05, 2017 | 36.68 | 36.99 | 36.54 | 36.80 | 2,193,668 | +0.39(+1.07%) |
Oct 04, 2017 | 37.20 | 37.41 | 36.28 | 36.41 | 2,389,489 | -0.80(-2.14%) |
Oct 03, 2017 | 37.34 | 37.40 | 36.93 | 37.21 | 1,885,696 | -0.29(-0.78%) |
Oct 02, 2017 | 36.77 | 37.61 | 36.55 | 37.50 | 2,268,469 | -0.02(-0.05%) |
Sep 29, 2017 | 37.52 | 37.86 | 36.98 | 37.52 | 2,413,620 | -0.23(-0.62%) |
Sep 28, 2017 | 38.34 | 38.90 | 37.66 | 37.75 | 2,334,852 | -0.57(-1.50%) |
Sep 27, 2017 | 37.74 | 38.43 | 37.23 | 38.32 | 2,901,067 | +0.83(+2.20%) |
Sep 26, 2017 | 37.20 | 37.85 | 36.96 | 37.50 | 2,137,414 | +0.04(+0.10%) |
Sep 25, 2017 | 37.23 | 37.68 | 37.04 | 37.46 | 2,642,381 | +0.71(+1.93%) |
Sep 22, 2017 | 36.53 | 36.98 | 36.30 | 36.75 | 1,810,128 | +0.16(+0.42%) |
Sep 21, 2017 | 36.56 | 36.63 | 35.97 | 36.59 | 1,817,296 | -0.15(-0.40%) |
Sep 20, 2017 | 36.30 | 36.96 | 36.20 | 36.74 | 3,529,754 | +0.76(+2.11%) |
Sep 19, 2017 | 35.72 | 36.17 | 35.54 | 35.98 | 3,244,105 | +0.34(+0.95%) |
Sep 18, 2017 | 34.84 | 35.72 | 34.74 | 35.64 | 1,707,367 | +0.52(+1.47%) |
Sep 15, 2017 | 35.24 | 35.37 | 34.67 | 35.13 | 2,220,906 | -0.14(-0.39%) |
Sep 14, 2017 | 35.52 | 35.95 | 34.91 | 35.26 | 2,759,244 | +0.20(+0.58%) |
Sep 13, 2017 | 33.85 | 35.34 | 33.77 | 35.06 | 3,378,801 | +1.43(+4.25%) |
Sep 12, 2017 | 33.21 | 34.52 | 32.79 | 33.63 | 4,706,562 | +0.42(+1.26%) |
Sep 11, 2017 | 32.80 | 33.49 | 32.80 | 33.21 | 2,100,818 | +0.42(+1.27%) |
Sep 08, 2017 | 33.47 | 33.66 | 32.10 | 32.79 | 2,807,515 | -0.93(-2.77%) |
Sep 07, 2017 | 34.25 | 34.42 | 33.49 | 33.73 | 2,968,194 | -0.76(-2.20%) |
Sep 06, 2017 | 34.14 | 34.93 | 34.13 | 34.49 | 2,505,109 | +0.68(+2.01%) |
Sep 05, 2017 | 33.91 | 34.44 | 33.36 | 33.80 | 3,057,897 | +0.45(+1.34%) |
Sep 01, 2017 | 33.05 | 33.62 | 32.62 | 33.36 | 1,882,562 | +0.40(+1.21%) |
Aug 31, 2017 | 32.55 | 33.22 | 32.39 | 32.96 | 1,711,763 | +0.80(+2.48%) |
Aug 30, 2017 | 31.72 | 32.36 | 31.47 | 32.16 | 1,394,305 | +0.09(+0.27%) |
Aug 29, 2017 | 31.71 | 32.09 | 31.17 | 32.08 | 1,606,634 | -0.04(-0.12%) |
Aug 28, 2017 | 32.37 | 32.61 | 31.50 | 32.11 | 2,060,216 | -0.56(-1.72%) |
Aug 25, 2017 | 32.58 | 32.82 | 32.30 | 32.68 | 1,394,183 | +0.20(+0.63%) |
Aug 24, 2017 | 32.30 | 32.59 | 32.02 | 32.47 | 1,379,365 | -0.07(-0.21%) |
Aug 23, 2017 | 31.89 | 32.79 | 31.79 | 32.54 | 1,655,868 | +0.52(+1.61%) |
Aug 22, 2017 | 31.74 | 32.25 | 31.74 | 32.03 | 2,041,158 | +0.49(+1.54%) |
Aug 21, 2017 | 31.72 | 31.91 | 31.23 | 31.54 | 1,810,346 | -0.37(-1.16%) |
Aug 18, 2017 | 31.56 | 32.21 | 31.13 | 31.91 | 1,862,196 | +0.41(+1.30%) |
Aug 17, 2017 | 31.67 | 32.39 | 31.47 | 31.50 | 1,599,771 | -0.25(-0.80%) |
Aug 16, 2017 | 32.25 | 32.70 | 31.47 | 31.75 | 2,378,838 | -0.45(-1.39%) |
Aug 15, 2017 | 32.28 | 32.48 | 31.82 | 32.20 | 2,659,274 | -0.17(-0.54%) |
Aug 14, 2017 | 33.77 | 33.77 | 32.30 | 32.38 | 3,535,736 | -1.19(-3.53%) |
Aug 11, 2017 | 32.79 | 33.70 | 32.73 | 33.56 | 3,583,948 | +0.05(+0.15%) |
Aug 10, 2017 | 34.01 | 34.72 | 33.44 | 33.51 | 5,992,544 | +0.17(+0.52%) |
Aug 09, 2017 | 32.55 | 34.53 | 32.09 | 33.34 | 8,111,795 | +1.82(+5.76%) |
Aug 08, 2017 | 31.75 | 32.38 | 31.39 | 31.52 | 4,659,367 | -0.41(-1.28%) |
Aug 07, 2017 | 32.51 | 32.52 | 31.50 | 31.93 | 3,140,720 | -0.77(-2.35%) |
Aug 04, 2017 | 31.30 | 32.92 | 31.30 | 32.70 | 4,127,090 | +1.42(+4.54%) |
Aug 03, 2017 | 32.09 | 32.37 | 31.13 | 31.28 | 4,935,089 | -0.54(-1.71%) |
Aug 02, 2017 | 31.73 | 32.32 | 31.30 | 31.82 | 3,273,953 | -0.12(-0.37%) |
Aug 01, 2017 | 32.41 | 32.52 | 31.74 | 31.94 | 1,826,113 | -0.54(-1.68%) |
Jul 31, 2017 | 32.50 | 32.81 | 31.86 | 32.48 | 2,710,662 | -0.09(-0.27%) |
Jul 28, 2017 | 32.74 | 33.75 | 32.25 | 32.57 | 3,151,973 | -0.23(-0.71%) |
Jul 27, 2017 | 32.19 | 33.03 | 31.96 | 32.80 | 2,969,315 | +0.62(+1.93%) |
Jul 26, 2017 | 32.36 | 33.51 | 32.02 | 32.18 | 3,882,744 | +0.24(+0.76%) |
Jul 25, 2017 | 31.03 | 32.67 | 31.03 | 31.94 | 3,967,075 | +1.30(+4.25%) |
Jul 24, 2017 | 30.68 | 31.03 | 30.26 | 30.64 | 3,852,504 | +0.12(+0.38%) |
Jul 21, 2017 | 31.40 | 31.53 | 30.14 | 30.52 | 4,859,488 | -1.00(-3.17%) |
Jul 20, 2017 | 32.98 | 32.98 | 31.47 | 31.52 | 3,832,432 | -1.14(-3.48%) |
Jul 19, 2017 | 31.77 | 32.84 | 31.59 | 32.66 | 4,509,025 | +0.87(+2.75%) |
Jul 18, 2017 | 32.16 | 32.24 | 31.29 | 31.78 | 3,126,891 | -0.01(-0.03%) |
Jul 17, 2017 | 31.68 | 32.16 | 31.58 | 31.79 | 2,250,171 | -0.03(-0.09%) |
Jul 14, 2017 | 31.38 | 31.98 | 31.33 | 31.82 | 3,135,950 | +0.47(+1.49%) |
Jul 13, 2017 | 30.49 | 31.39 | 30.41 | 31.36 | 3,422,672 | +0.87(+2.87%) |
Jul 12, 2017 | 31.23 | 31.72 | 30.27 | 30.48 | 3,653,274 | -0.05(-0.16%) |
Jul 11, 2017 | 29.93 | 30.89 | 29.44 | 30.53 | 2,997,291 | +0.63(+2.11%) |
Jul 10, 2017 | 29.01 | 30.02 | 28.89 | 29.90 | 2,900,210 | +0.72(+2.46%) |
Jul 07, 2017 | 29.39 | 29.55 | 28.26 | 29.18 | 4,064,184 | -0.56(-1.89%) |
Jul 06, 2017 | 30.71 | 31.19 | 29.62 | 29.74 | 3,446,527 | -0.67(-2.20%) |
Jul 05, 2017 | 31.52 | 31.52 | 29.88 | 30.41 | 4,363,216 | -1.45(-4.54%) |
Jul 03, 2017 | 31.63 | 32.11 | 31.59 | 31.86 | 2,066,736 | +0.45(+1.42%) |
Jun 30, 2017 | 31.05 | 31.86 | 30.45 | 31.41 | 5,515,347 | +0.53(+1.73%) |
Jun 29, 2017 | 29.88 | 31.56 | 29.88 | 30.88 | 5,511,206 | +1.20(+4.03%) |
Jun 28, 2017 | 29.98 | 30.21 | 29.51 | 29.68 | 5,736,921 | -0.23(-0.78%) |
Jun 27, 2017 | 30.12 | 30.49 | 29.65 | 29.92 | 7,525,609 | -0.07(-0.23%) |
Jun 26, 2017 | 30.35 | 30.46 | 29.84 | 29.99 | 2,848,085 | -0.27(-0.90%) |
Jun 23, 2017 | 29.64 | 30.48 | 29.49 | 30.26 | 4,146,019 | +0.71(+2.40%) |
Jun 22, 2017 | 29.78 | 30.53 | 29.47 | 29.55 | 5,028,471 | +0.02(+0.07%) |
Jun 21, 2017 | 30.15 | 31.28 | 29.43 | 29.53 | 6,433,225 | -1.17(-3.80%) |
Jun 20, 2017 | 30.42 | 30.78 | 29.33 | 30.70 | 5,897,119 | -0.63(-2.02%) |
Jun 19, 2017 | 32.08 | 32.26 | 31.23 | 31.33 | 2,957,079 | -0.75(-2.33%) |
Jun 16, 2017 | 32.53 | 32.63 | 31.60 | 32.08 | 5,837,317 | -0.04(-0.12%) |
Jun 15, 2017 | 33.34 | 33.94 | 31.84 | 32.11 | 3,800,547 | -1.48(-4.40%) |
Jun 14, 2017 | 35.06 | 35.17 | 33.18 | 33.59 | 4,080,965 | -1.85(-5.21%) |
Jun 13, 2017 | 34.13 | 35.69 | 34.02 | 35.44 | 3,955,630 | +1.31(+3.84%) |
Jun 12, 2017 | 34.93 | 35.29 | 33.95 | 34.13 | 3,001,984 | -0.12(-0.34%) |
Jun 09, 2017 | 32.51 | 34.55 | 32.51 | 34.24 | 4,298,616 | +1.80(+5.54%) |
Jun 08, 2017 | 33.77 | 34.24 | 32.32 | 32.44 | 5,655,700 | -1.61(-4.74%) |
Jun 07, 2017 | 35.42 | 36.02 | 33.73 | 34.06 | 3,415,183 | -1.68(-4.70%) |
Jun 06, 2017 | 34.98 | 35.91 | 34.70 | 35.74 | 2,208,169 | +0.68(+1.94%) |
Jun 05, 2017 | 34.85 | 35.72 | 34.80 | 35.06 | 2,380,022 | +0.01(+0.03%) |
Jun 02, 2017 | 36.28 | 36.44 | 34.95 | 35.05 | 4,162,213 | -1.73(-4.70%) |
Jun 01, 2017 | 36.53 | 37.68 | 36.14 | 36.78 | 3,368,296 | +0.24(+0.67%) |
May 31, 2017 | 36.18 | 36.91 | 35.82 | 36.54 | 3,670,789 | -0.36(-0.97%) |
May 30, 2017 | 38.19 | 38.33 | 36.63 | 36.90 | 4,542,833 | -1.59(-4.14%) |
May 26, 2017 | 38.99 | 39.19 | 38.36 | 38.49 | 3,168,710 | -0.49(-1.25%) |
May 25, 2017 | 40.33 | 41.54 | 38.69 | 38.97 | 3,423,248 | -1.67(-4.11%) |
May 24, 2017 | 40.59 | 41.40 | 40.26 | 40.65 | 2,467,991 | -0.17(-0.43%) |
May 23, 2017 | 41.01 | 41.20 | 40.58 | 40.82 | 1,695,846 | -0.16(-0.38%) |
May 22, 2017 | 41.80 | 41.80 | 40.62 | 40.98 | 2,492,505 | -0.45(-1.08%) |
May 19, 2017 | 40.46 | 41.63 | 40.36 | 41.42 | 2,236,802 | +1.19(+2.95%) |
May 18, 2017 | 40.21 | 40.73 | 39.84 | 40.24 | 2,605,886 | -0.45(-1.10%) |
May 17, 2017 | 40.64 | 41.70 | 40.62 | 40.68 | 2,671,196 | -0.35(-0.85%) |
May 16, 2017 | 41.43 | 41.66 | 40.93 | 41.03 | 2,219,347 | -0.16(-0.38%) |
May 15, 2017 | 42.05 | 42.29 | 40.95 | 41.19 | 2,376,768 | +0.32(+0.78%) |
May 12, 2017 | 40.63 | 41.18 | 40.58 | 40.87 | 2,410,781 | +0.08(+0.19%) |
May 11, 2017 | 41.33 | 41.33 | 40.71 | 40.79 | 1,629,220 | -0.15(-0.36%) |
May 10, 2017 | 40.84 | 41.48 | 40.52 | 40.94 | 2,399,034 | +0.57(+1.42%) |
May 09, 2017 | 41.12 | 41.12 | 40.03 | 40.36 | 2,364,811 | -0.55(-1.35%) |
May 08, 2017 | 40.14 | 40.98 | 39.85 | 40.92 | 2,984,306 | +0.75(+1.86%) |
May 05, 2017 | 39.31 | 40.23 | 38.89 | 40.17 | 4,046,668 | +1.30(+3.35%) |
May 04, 2017 | 40.39 | 40.39 | 38.19 | 38.87 | 5,647,321 | -2.08(-5.08%) |
May 03, 2017 | 39.94 | 41.43 | 39.79 | 40.95 | 3,575,557 | +1.06(+2.66%) |
May 02, 2017 | 40.67 | 40.95 | 39.65 | 39.89 | 3,721,030 | -0.71(-1.75%) |
May 01, 2017 | 40.86 | 41.20 | 40.51 | 40.60 | 2,490,466 | -0.61(-1.49%) |
Apr 28, 2017 | 41.76 | 41.90 | 40.76 | 41.21 | 2,045,516 | -0.09(-0.21%) |
Apr 27, 2017 | 41.78 | 41.80 | 40.91 | 41.30 | 3,677,043 | -0.93(-2.21%) |
Apr 26, 2017 | 42.45 | 43.61 | 42.07 | 42.23 | 2,683,916 | -0.71(-1.65%) |
Apr 25, 2017 | 42.21 | 43.05 | 41.79 | 42.94 | 2,719,826 | +0.73(+1.73%) |
Apr 24, 2017 | 42.41 | 42.70 | 41.85 | 42.21 | 3,104,184 | +0.22(+0.53%) |
Apr 21, 2017 | 41.78 | 42.22 | 41.61 | 41.99 | 3,813,565 | -0.03(-0.07%) |
Apr 20, 2017 | 42.30 | 42.95 | 42.00 | 42.02 | 2,277,160 | -0.02(-0.05%) |
Apr 19, 2017 | 43.36 | 43.73 | 41.90 | 42.04 | 2,865,880 | -1.33(-3.07%) |
Apr 18, 2017 | 43.36 | 44.29 | 43.17 | 43.37 | 1,635,294 | -0.52(-1.17%) |
Apr 17, 2017 | 43.69 | 44.05 | 43.34 | 43.88 | 1,641,126 | +0.18(+0.42%) |
Apr 13, 2017 | 44.69 | 44.96 | 43.59 | 43.70 | 2,920,564 | -0.85(-1.90%) |
Apr 12, 2017 | 45.62 | 46.14 | 44.40 | 44.54 | 2,486,038 | -1.09(-2.39%) |
Apr 11, 2017 | 45.41 | 45.77 | 44.56 | 45.63 | 1,937,786 | +0.20(+0.45%) |
Apr 10, 2017 | 45.13 | 45.67 | 44.88 | 45.43 | 1,642,692 | +0.72(+1.61%) |
Apr 07, 2017 | 45.03 | 45.32 | 44.56 | 44.71 | 1,442,757 | -0.24(-0.54%) |
Apr 06, 2017 | 45.03 | 45.57 | 44.63 | 44.95 | 2,042,336 | +0.36(+0.81%) |
Apr 05, 2017 | 45.53 | 46.51 | 44.31 | 44.59 | 4,462,851 | -0.30(-0.67%) |
Apr 04, 2017 | 44.41 | 44.91 | 43.84 | 44.89 | 2,639,587 | +0.62(+1.40%) |
Apr 03, 2017 | 44.08 | 44.47 | 43.36 | 44.27 | 2,072,719 | +0.14(+0.31%) |
Mar 31, 2017 | 43.28 | 44.24 | 43.21 | 44.13 | 2,782,543 | +0.78(+1.79%) |
Mar 30, 2017 | 43.97 | 44.31 | 43.14 | 43.36 | 2,536,496 | -0.14(-0.31%) |
Mar 29, 2017 | 42.38 | 44.03 | 42.17 | 43.49 | 2,440,394 | +1.33(+3.16%) |
Mar 28, 2017 | 41.70 | 42.81 | 41.49 | 42.16 | 2,927,957 | +0.73(+1.76%) |
Mar 27, 2017 | 40.62 | 41.68 | 40.20 | 41.43 | 2,946,561 | +0.13(+0.31%) |
Mar 24, 2017 | 41.17 | 41.89 | 41.00 | 41.31 | 2,425,550 | +0.35(+0.85%) |
Mar 23, 2017 | 41.30 | 41.57 | 40.92 | 40.96 | 4,482,900 | -0.62(-1.50%) |
Mar 22, 2017 | 42.28 | 42.97 | 41.36 | 41.58 | 3,564,104 | -1.15(-2.68%) |
Mar 21, 2017 | 44.00 | 44.17 | 42.62 | 42.73 | 2,641,936 | -1.00(-2.29%) |
Mar 20, 2017 | 43.07 | 43.85 | 42.52 | 43.73 | 2,915,807 | +0.16(+0.36%) |
Mar 17, 2017 | 43.46 | 44.66 | 43.45 | 43.57 | 3,166,359 | +0.27(+0.63%) |
Mar 16, 2017 | 43.64 | 43.69 | 42.91 | 43.30 | 1,922,873 | -0.17(-0.38%) |
Mar 15, 2017 | 42.21 | 43.49 | 41.88 | 43.46 | 3,364,550 | +1.69(+4.05%) |
Mar 14, 2017 | 42.41 | 42.47 | 40.11 | 41.77 | 5,540,563 | -1.63(-3.76%) |
Mar 13, 2017 | 42.56 | 43.46 | 42.44 | 43.41 | 2,418,116 | +0.66(+1.55%) |
Mar 10, 2017 | 42.95 | 43.15 | 42.18 | 42.74 | 3,249,019 | +0.04(+0.09%) |
Mar 09, 2017 | 41.59 | 42.74 | 40.96 | 42.71 | 3,887,427 | +0.71(+1.69%) |
Mar 08, 2017 | 44.21 | 44.46 | 41.96 | 42.00 | 3,666,296 | -2.66(-5.96%) |
Mar 07, 2017 | 44.85 | 45.37 | 44.57 | 44.66 | 2,255,234 | +0.14(+0.31%) |
Mar 06, 2017 | 44.21 | 44.66 | 43.96 | 44.52 | 2,047,543 | +0.09(+0.20%) |
Mar 03, 2017 | 44.14 | 44.89 | 43.93 | 44.44 | 1,563,192 | +0.43(+0.97%) |
Mar 02, 2017 | 44.39 | 44.79 | 43.85 | 44.01 | 2,449,666 | -0.97(-2.16%) |
Mar 01, 2017 | 44.64 | 45.30 | 44.32 | 44.98 | 3,463,874 | +1.06(+2.41%) |
Feb 28, 2017 | 43.64 | 44.36 | 43.53 | 43.92 | 2,688,484 | -0.18(-0.42%) |
Feb 27, 2017 | 43.68 | 44.55 | 43.28 | 44.10 | 2,674,826 | +0.73(+1.68%) |
Feb 24, 2017 | 44.31 | 44.70 | 43.21 | 43.38 | 3,056,689 | -1.54(-3.42%) |
Feb 23, 2017 | 45.66 | 46.92 | 43.94 | 44.91 | 4,914,985 | +0.66(+1.49%) |
Feb 22, 2017 | 45.36 | 45.58 | 44.20 | 44.25 | 2,527,997 | -1.59(-3.48%) |
Feb 21, 2017 | 45.44 | 46.40 | 45.21 | 45.84 | 2,717,829 | +1.18(+2.63%) |
Feb 17, 2017 | 44.67 | 44.67 | 44.67 | 0 | -0.04(-0.09%) | |
Feb 16, 2017 | 45.18 | 45.28 | 44.36 | 44.71 | 2,352,937 | -0.30(-0.67%) |
Feb 15, 2017 | 45.31 | 45.80 | 44.53 | 45.01 | 1,774,286 | -0.63(-1.38%) |
Feb 14, 2017 | 45.36 | 45.85 | 44.80 | 45.64 | 1,997,731 | +0.52(+1.16%) |
Feb 13, 2017 | 44.97 | 45.47 | 44.62 | 45.12 | 1,685,465 | -0.09(-0.19%) |
Feb 10, 2017 | 45.59 | 45.89 | 45.02 | 45.20 | 2,574,439 | +0.72(+1.62%) |
Feb 09, 2017 | 43.96 | 44.75 | 43.74 | 44.48 | 2,362,407 | +1.25(+2.90%) |
Feb 08, 2017 | 43.17 | 44.16 | 42.42 | 43.23 | 3,989,915 | -0.61(-1.40%) |
Feb 07, 2017 | 44.68 | 44.99 | 43.39 | 43.84 | 3,473,586 | -1.46(-3.22%) |
Feb 06, 2017 | 46.81 | 46.81 | 45.10 | 45.30 | 2,525,983 | -1.30(-2.79%) |
Feb 03, 2017 | 46.93 | 47.60 | 46.51 | 46.60 | 2,568,270 | -0.33(-0.70%) |
Feb 02, 2017 | 47.07 | 47.07 | 46.26 | 46.93 | 3,037,647 | -0.08(-0.17%) |
Feb 01, 2017 | 47.86 | 47.96 | 46.22 | 47.01 | 2,190,807 | -0.17(-0.37%) |
Jan 31, 2017 | 47.10 | 47.20 | 45.91 | 47.19 | 2,084,740 | +0.55(+1.19%) |
Jan 30, 2017 | 48.02 | 48.08 | 45.58 | 46.63 | 4,306,818 | -1.85(-3.81%) |
Jan 27, 2017 | 50.09 | 50.51 | 48.42 | 48.48 | 2,563,300 | -1.99(-3.95%) |
Jan 26, 2017 | 50.53 | 51.87 | 50.30 | 50.47 | 4,184,105 | -0.19(-0.38%) |
Jan 25, 2017 | 50.61 | 51.68 | 50.61 | 50.66 | 1,595,766 | +0.09(+0.17%) |
Jan 24, 2017 | 49.83 | 50.91 | 49.63 | 50.58 | 2,146,977 | +1.22(+2.48%) |
Jan 23, 2017 | 49.52 | 50.28 | 49.13 | 49.35 | 1,752,331 | -0.80(-1.59%) |
Jan 20, 2017 | 50.07 | 50.94 | 49.80 | 50.15 | 1,481,860 | +0.68(+1.38%) |
Jan 19, 2017 | 50.06 | 50.49 | 49.29 | 49.47 | 1,867,126 | -0.52(-1.03%) |
Jan 18, 2017 | 49.25 | 50.58 | 48.93 | 49.98 | 1,442,509 | +0.08(+0.16%) |
Jan 17, 2017 | 50.30 | 50.88 | 49.56 | 49.91 | 2,328,268 | -0.04(-0.08%) |
Jan 13, 2017 | 49.94 | 49.94 | 49.94 | 0 | +0.03(+0.06%) | |
Jan 12, 2017 | 50.33 | 50.54 | 49.13 | 49.92 | 2,719,022 | +0.19(+0.39%) |
Jan 11, 2017 | 48.87 | 49.82 | 48.16 | 49.72 | 2,794,647 | +1.25(+2.59%) |
Jan 10, 2017 | 49.14 | 49.26 | 48.20 | 48.47 | 1,952,821 | -0.14(-0.28%) |
Jan 09, 2017 | 49.49 | 49.73 | 48.52 | 48.60 | 2,483,729 | -1.43(-2.85%) |
Jan 06, 2017 | 51.08 | 51.40 | 49.97 | 50.03 | 2,147,585 | -1.12(-2.18%) |
Jan 05, 2017 | 51.24 | 51.87 | 50.64 | 51.15 | 2,589,316 | -0.30(-0.59%) |
Jan 04, 2017 | 50.87 | 51.61 | 49.96 | 51.45 | 2,899,229 | +0.73(+1.44%) |
Jan 03, 2017 | 51.05 | 52.05 | 49.93 | 50.72 | 2,409,229 | +0.64(+1.28%) |
Dec 30, 2016 | 50.08 | 50.08 | 50.08 | 0 | +0.14(+0.27%) | |
Dec 29, 2016 | 50.06 | 50.35 | 49.59 | 49.94 | 1,052,166 | -0.31(-0.62%) |
Dec 28, 2016 | 51.25 | 51.68 | 50.01 | 50.26 | 1,250,406 | -0.88(-1.73%) |
Dec 27, 2016 | 51.20 | 51.67 | 50.67 | 51.14 | 1,103,649 | +0.05(+0.10%) |
Dec 23, 2016 | 51.09 | 51.09 | 51.09 | 0 | -0.02(-0.04%) | |
Dec 22, 2016 | 50.33 | 51.83 | 50.19 | 51.11 | 2,309,614 | +0.89(+1.78%) |
Dec 21, 2016 | 50.84 | 50.98 | 49.78 | 50.22 | 1,961,213 | -0.10(-0.19%) |
Dec 20, 2016 | 50.85 | 51.01 | 50.14 | 50.31 | 1,190,621 | -0.09(-0.17%) |
Dec 19, 2016 | 50.66 | 50.85 | 49.97 | 50.40 | 1,764,333 | -0.40(-0.78%) |
Dec 16, 2016 | 51.52 | 51.62 | 50.22 | 50.80 | 3,009,205 | -0.32(-0.63%) |
Dec 15, 2016 | 50.51 | 51.29 | 49.69 | 51.12 | 3,387,652 | +0.02(+0.04%) |
Dec 14, 2016 | 51.69 | 53.35 | 50.66 | 51.10 | 5,011,263 | -1.17(-2.23%) |
Dec 13, 2016 | 52.14 | 52.68 | 50.41 | 52.27 | 4,779,443 | +0.96(+1.87%) |
Dec 12, 2016 | 56.01 | 56.17 | 50.88 | 51.31 | 5,121,913 | -1.48(-2.80%) |
Dec 09, 2016 | 54.66 | 54.66 | 52.21 | 52.78 | 3,588,129 | -1.28(-2.37%) |
Dec 08, 2016 | 54.57 | 54.82 | 52.62 | 54.06 | 3,633,813 | -0.90(-1.64%) |
Dec 07, 2016 | 56.09 | 56.11 | 54.73 | 54.97 | 2,457,191 | -1.12(-1.99%) |
Dec 06, 2016 | 54.81 | 56.38 | 54.17 | 56.09 | 2,051,549 | +0.28(+0.50%) |
Dec 05, 2016 | 56.45 | 56.84 | 55.68 | 55.80 | 2,543,405 | -0.17(-0.31%) |
Dec 02, 2016 | 55.06 | 56.22 | 54.95 | 55.98 | 2,307,583 | +0.06(+0.10%) |
Dec 01, 2016 | 58.28 | 58.59 | 55.25 | 55.92 | 6,574,969 | -0.45(-0.79%) |
Nov 30, 2016 | 50.89 | 57.19 | 50.89 | 56.37 | 13,319,457 | +10.49(+22.88%) |
Nov 29, 2016 | 46.43 | 46.91 | 45.28 | 45.87 | 4,752,891 | -2.05(-4.28%) |
Nov 28, 2016 | 51.20 | 51.20 | 47.85 | 47.92 | 3,469,764 | -2.44(-4.84%) |
Nov 25, 2016 | 51.20 | 51.37 | 50.03 | 50.36 | 1,005,509 | -1.50(-2.89%) |
Nov 23, 2016 | 51.86 | 51.86 | 51.86 | 0 | -0.17(-0.32%) | |
Nov 22, 2016 | 52.60 | 52.60 | 51.02 | 52.02 | 2,389,453 | -0.14(-0.26%) |
Nov 21, 2016 | 51.15 | 52.78 | 51.15 | 52.16 | 3,902,578 | +2.54(+5.11%) |
Nov 18, 2016 | 48.79 | 50.23 | 48.42 | 49.62 | 3,771,065 | +1.40(+2.90%) |
Nov 17, 2016 | 48.58 | 49.45 | 47.87 | 48.22 | 3,460,250 | +0.37(+0.77%) |
Nov 16, 2016 | 47.36 | 48.76 | 47.22 | 47.86 | 2,759,177 | +0.36(+0.76%) |
Nov 15, 2016 | 46.54 | 47.97 | 46.49 | 47.50 | 2,859,276 | +2.05(+4.51%) |
Nov 14, 2016 | 43.86 | 45.45 | 43.75 | 45.45 | 2,780,638 | +1.33(+3.02%) |
Nov 11, 2016 | 45.27 | 45.54 | 43.59 | 44.11 | 3,281,508 | -1.84(-4.00%) |
Nov 10, 2016 | 45.67 | 46.38 | 45.19 | 45.95 | 2,232,895 | +0.09(+0.19%) |
Nov 09, 2016 | 44.65 | 46.26 | 43.97 | 45.86 | 4,325,281 | +1.56(+3.53%) |
Nov 08, 2016 | 44.87 | 45.13 | 44.09 | 44.30 | 2,767,770 | -1.00(-2.21%) |
Nov 07, 2016 | 45.14 | 45.37 | 44.26 | 45.30 | 2,617,640 | +1.39(+3.16%) |
Nov 04, 2016 | 44.34 | 44.89 | 43.11 | 43.91 | 4,595,413 | -0.95(-2.12%) |
Nov 03, 2016 | 44.47 | 45.66 | 43.81 | 44.86 | 6,526,043 | -0.82(-1.79%) |
Nov 02, 2016 | 46.74 | 46.92 | 44.89 | 45.68 | 4,160,820 | -1.95(-4.10%) |