Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 58.94 | 60.28 | 58.76 | 59.69 | 280,362 | +0.70(+1.18%) |
Oct 30, 2017 | 60.78 | 61.33 | 58.94 | 58.99 | 375,963 | -2.37(-3.86%) |
Oct 27, 2017 | 64.19 | 65.21 | 60.90 | 61.35 | 427,379 | -4.42(-6.72%) |
Oct 26, 2017 | 66.36 | 66.49 | 65.71 | 65.77 | 189,530 | -0.24(-0.36%) |
Oct 25, 2017 | 66.30 | 66.32 | 65.25 | 66.01 | 221,757 | -0.21(-0.32%) |
Oct 24, 2017 | 65.18 | 66.81 | 65.18 | 66.22 | 228,888 | +1.16(+1.78%) |
Oct 23, 2017 | 66.02 | 66.40 | 64.94 | 65.07 | 379,921 | -0.85(-1.29%) |
Oct 20, 2017 | 66.07 | 66.10 | 65.50 | 65.92 | 186,672 | +0.45(+0.69%) |
Oct 19, 2017 | 66.13 | 66.20 | 65.16 | 65.47 | 159,605 | -0.95(-1.44%) |
Oct 18, 2017 | 66.02 | 66.82 | 65.99 | 66.43 | 199,139 | +0.43(+0.65%) |
Oct 17, 2017 | 66.27 | 66.36 | 65.74 | 65.99 | 167,376 | -0.16(-0.24%) |
Oct 16, 2017 | 65.88 | 66.18 | 65.70 | 66.15 | 107,642 | +0.55(+0.84%) |
Oct 13, 2017 | 66.02 | 66.02 | 65.55 | 65.60 | 117,370 | +0.03(+0.04%) |
Oct 12, 2017 | 64.56 | 65.72 | 64.34 | 65.57 | 182,696 | +0.94(+1.45%) |
Oct 11, 2017 | 65.01 | 65.43 | 64.63 | 64.64 | 200,619 | -0.22(-0.34%) |
Oct 10, 2017 | 65.23 | 65.23 | 64.57 | 64.86 | 230,121 | +0.08(+0.13%) |
Oct 09, 2017 | 65.13 | 65.54 | 64.38 | 64.78 | 301,065 | -0.10(-0.16%) |
Oct 06, 2017 | 65.08 | 65.41 | 64.71 | 64.88 | 234,625 | -0.32(-0.49%) |
Oct 05, 2017 | 65.23 | 65.66 | 64.89 | 65.20 | 378,231 | +0.09(+0.14%) |
Oct 04, 2017 | 66.08 | 66.28 | 65.05 | 65.11 | 272,673 | -0.83(-1.27%) |
Oct 03, 2017 | 65.93 | 66.03 | 65.51 | 65.94 | 219,512 | +0.07(+0.11%) |
Oct 02, 2017 | 64.80 | 65.88 | 64.71 | 65.87 | 200,972 | +1.27(+1.97%) |
Sep 29, 2017 | 64.43 | 64.85 | 64.33 | 64.59 | 201,554 | +0.11(+0.17%) |
Sep 28, 2017 | 64.35 | 64.64 | 63.62 | 64.48 | 188,805 | +0.06(+0.09%) |
Sep 27, 2017 | 64.81 | 64.43 | 397,977 | +1.48(+2.35%) | ||
Sep 26, 2017 | 63.43 | 63.55 | 62.56 | 62.95 | 256,510 | -0.25(-0.39%) |
Sep 25, 2017 | 62.87 | 64.96 | 62.35 | 63.20 | 509,974 | +0.37(+0.58%) |
Sep 22, 2017 | 62.92 | 63.14 | 62.51 | 62.83 | 415,213 | -0.08(-0.13%) |
Sep 21, 2017 | 62.94 | 63.30 | 62.75 | 62.91 | 208,293 | +0.04(+0.06%) |
Sep 20, 2017 | 61.89 | 63.01 | 61.85 | 62.88 | 291,315 | +1.10(+1.78%) |
Sep 19, 2017 | 61.58 | 61.79 | 61.26 | 61.78 | 229,650 | +0.24(+0.39%) |
Sep 18, 2017 | 60.47 | 61.73 | 60.47 | 61.54 | 239,447 | +1.19(+1.98%) |
Sep 15, 2017 | 59.73 | 60.48 | 59.13 | 60.35 | 588,366 | +0.70(+1.17%) |
Sep 14, 2017 | 59.25 | 59.88 | 59.15 | 59.65 | 223,491 | +0.41(+0.70%) |
Sep 13, 2017 | 58.96 | 59.47 | 58.54 | 59.24 | 392,787 | +0.29(+0.50%) |
Sep 12, 2017 | 59.47 | 59.59 | 58.89 | 58.94 | 325,019 | -0.20(-0.34%) |
Sep 11, 2017 | 60.03 | 60.16 | 58.84 | 59.14 | 347,806 | -0.41(-0.69%) |
Sep 08, 2017 | 58.03 | 59.79 | 57.37 | 59.56 | 603,022 | +1.54(+2.66%) |
Sep 07, 2017 | 56.04 | 58.19 | 55.62 | 58.02 | 559,107 | +2.48(+4.46%) |
Sep 06, 2017 | 57.30 | 57.47 | 55.09 | 55.54 | 687,442 | -1.68(-2.93%) |
Sep 05, 2017 | 57.33 | 57.46 | 56.96 | 57.22 | 424,083 | -0.17(-0.29%) |
Sep 01, 2017 | 57.60 | 57.62 | 57.16 | 57.38 | 197,508 | +0.05(+0.10%) |
Aug 31, 2017 | 56.83 | 57.40 | 56.36 | 57.33 | 281,332 | +0.70(+1.23%) |
Aug 30, 2017 | 55.94 | 56.65 | 55.72 | 56.63 | 182,239 | +0.68(+1.21%) |
Aug 29, 2017 | 55.00 | 56.11 | 54.81 | 55.95 | 285,528 | +0.37(+0.66%) |
Aug 28, 2017 | 55.75 | 55.75 | 55.33 | 55.59 | 238,881 | +0.05(+0.08%) |
Aug 25, 2017 | 55.34 | 55.69 | 54.90 | 55.54 | 171,143 | +0.39(+0.70%) |
Aug 24, 2017 | 55.50 | 55.53 | 55.09 | 55.16 | 230,050 | -0.17(-0.30%) |
Aug 23, 2017 | 55.49 | 55.74 | 54.96 | 55.32 | 449,564 | -0.57(-1.02%) |
Aug 22, 2017 | 55.32 | 55.94 | 55.15 | 55.89 | 364,112 | +0.88(+1.60%) |
Aug 21, 2017 | 54.73 | 55.12 | 54.37 | 55.01 | 308,491 | +0.15(+0.27%) |
Aug 18, 2017 | 54.11 | 55.02 | 53.96 | 54.86 | 340,496 | +0.38(+0.69%) |
Aug 17, 2017 | 54.91 | 55.38 | 54.48 | 54.49 | 302,442 | -0.70(-1.28%) |
Aug 16, 2017 | 54.92 | 55.43 | 54.92 | 55.19 | 148,751 | +0.56(+1.02%) |
Aug 15, 2017 | 54.97 | 54.98 | 54.63 | 54.63 | 127,733 | -0.27(-0.50%) |
Aug 14, 2017 | 54.29 | 55.11 | 54.26 | 54.91 | 387,032 | +1.23(+2.28%) |
Aug 11, 2017 | 53.36 | 54.53 | 52.79 | 53.68 | 461,483 | -0.48(-0.90%) |
Aug 10, 2017 | 54.98 | 55.08 | 53.80 | 54.17 | 278,649 | -1.13(-2.03%) |
Aug 09, 2017 | 55.09 | 55.64 | 55.02 | 55.29 | 230,733 | +0.04(+0.07%) |
Aug 08, 2017 | 55.04 | 56.38 | 54.87 | 55.26 | 212,596 | +0.16(+0.30%) |
Aug 07, 2017 | 55.29 | 55.29 | 54.84 | 55.09 | 180,055 | -0.19(-0.35%) |
Aug 04, 2017 | 55.17 | 55.70 | 55.00 | 55.28 | 146,117 | +0.19(+0.35%) |
Aug 03, 2017 | 55.35 | 55.51 | 54.62 | 55.09 | 175,534 | -0.21(-0.38%) |
Aug 02, 2017 | 54.83 | 55.60 | 54.68 | 55.30 | 224,691 | +0.45(+0.82%) |
Aug 01, 2017 | 55.28 | 55.32 | 54.68 | 54.85 | 217,579 | -0.20(-0.37%) |
Jul 31, 2017 | 55.81 | 55.81 | 54.20 | 55.05 | 335,747 | -0.26(-0.46%) |
Jul 28, 2017 | 55.71 | 56.03 | 53.79 | 55.31 | 223,405 | +0.70(+1.29%) |
Jul 27, 2017 | 54.55 | 55.37 | 54.41 | 54.61 | 278,801 | +0.33(+0.61%) |
Jul 26, 2017 | 55.22 | 55.36 | 54.25 | 54.28 | 384,296 | -0.86(-1.56%) |
Jul 25, 2017 | 55.58 | 56.24 | 55.07 | 55.14 | 210,235 | +0.02(+0.03%) |
Jul 24, 2017 | 55.56 | 55.68 | 54.86 | 55.12 | 189,739 | -0.53(-0.95%) |
Jul 21, 2017 | 56.85 | 56.85 | 55.60 | 55.65 | 384,587 | -0.96(-1.70%) |
Jul 20, 2017 | 55.92 | 56.93 | 55.67 | 56.61 | 328,595 | +0.74(+1.33%) |
Jul 19, 2017 | 55.18 | 55.94 | 55.10 | 55.87 | 180,984 | +0.80(+1.45%) |
Jul 18, 2017 | 54.98 | 55.21 | 54.54 | 55.07 | 186,333 | -0.05(-0.10%) |
Jul 17, 2017 | 54.57 | 55.16 | 54.21 | 55.13 | 233,215 | +0.52(+0.95%) |
Jul 14, 2017 | 54.63 | 54.85 | 54.45 | 54.61 | 276,382 | +0.02(+0.03%) |
Jul 13, 2017 | 55.04 | 55.04 | 54.34 | 54.59 | 244,827 | -0.38(-0.70%) |
Jul 12, 2017 | 54.86 | 55.56 | 54.86 | 54.97 | 240,934 | +0.40(+0.74%) |
Jul 11, 2017 | 54.46 | 54.70 | 53.71 | 54.57 | 280,575 | +0.26(+0.47%) |
Jul 10, 2017 | 54.08 | 54.84 | 53.75 | 54.31 | 222,102 | +0.03(+0.05%) |
Jul 07, 2017 | 53.53 | 54.38 | 53.50 | 54.29 | 155,834 | +0.91(+1.71%) |
Jul 06, 2017 | 53.34 | 54.08 | 53.21 | 53.37 | 211,564 | -0.38(-0.71%) |
Jul 05, 2017 | 53.99 | 54.02 | 53.20 | 53.76 | 125,994 | -0.23(-0.42%) |
Jul 03, 2017 | 53.74 | 54.28 | 53.47 | 53.98 | 114,014 | +0.44(+0.82%) |
Jun 30, 2017 | 53.43 | 53.85 | 53.20 | 53.55 | 159,495 | +0.30(+0.57%) |
Jun 29, 2017 | 54.42 | 54.42 | 52.95 | 53.24 | 182,015 | -0.89(-1.64%) |
Jun 28, 2017 | 53.34 | 54.16 | 52.82 | 54.13 | 183,845 | +1.25(+2.37%) |
Jun 27, 2017 | 53.32 | 53.55 | 52.63 | 52.88 | 268,384 | -0.45(-0.84%) |
Jun 26, 2017 | 53.72 | 53.99 | 52.76 | 53.33 | 201,357 | -0.35(-0.65%) |
Jun 23, 2017 | 53.06 | 53.78 | 52.63 | 53.67 | 588,387 | +0.67(+1.26%) |
Jun 22, 2017 | 52.63 | 53.05 | 52.52 | 53.01 | 239,174 | +0.46(+0.87%) |
Jun 21, 2017 | 53.81 | 53.90 | 52.50 | 52.55 | 250,881 | -1.16(-2.16%) |
Jun 20, 2017 | 54.39 | 54.52 | 53.39 | 53.71 | 234,767 | -0.76(-1.39%) |
Jun 19, 2017 | 53.93 | 54.59 | 53.93 | 54.47 | 179,629 | +0.60(+1.12%) |
Jun 16, 2017 | 53.67 | 54.20 | 53.59 | 53.87 | 520,356 | -0.24(-0.44%) |
Jun 15, 2017 | 53.11 | 54.19 | 53.07 | 54.10 | 201,385 | +0.34(+0.63%) |
Jun 14, 2017 | 54.08 | 54.08 | 53.38 | 53.77 | 228,641 | -0.27(-0.51%) |
Jun 13, 2017 | 54.45 | 54.77 | 53.91 | 54.04 | 231,936 | -0.27(-0.49%) |
Jun 12, 2017 | 54.82 | 54.93 | 53.86 | 54.30 | 182,795 | -0.50(-0.92%) |
Jun 09, 2017 | 54.89 | 55.57 | 54.49 | 54.81 | 394,184 | +0.28(+0.52%) |
Jun 08, 2017 | 53.20 | 54.69 | 53.06 | 54.52 | 241,366 | +1.48(+2.79%) |
Jun 07, 2017 | 52.59 | 53.08 | 52.43 | 53.04 | 427,314 | +0.48(+0.90%) |
Jun 06, 2017 | 52.56 | 52.93 | 52.09 | 52.57 | 214,905 | -0.36(-0.67%) |
Jun 05, 2017 | 53.23 | 53.30 | 52.54 | 52.92 | 303,726 | -0.48(-0.89%) |
Jun 02, 2017 | 52.46 | 53.98 | 52.35 | 53.40 | 359,065 | +0.94(+1.80%) |
Jun 01, 2017 | 52.12 | 52.56 | 51.66 | 52.46 | 320,928 | +0.69(+1.33%) |
May 31, 2017 | 51.54 | 51.98 | 50.95 | 51.77 | 200,238 | +0.23(+0.44%) |
May 30, 2017 | 51.34 | 51.92 | 51.08 | 51.54 | 200,341 | +0.05(+0.11%) |
May 26, 2017 | 51.23 | 51.57 | 51.10 | 51.49 | 169,920 | +0.05(+0.09%) |
May 25, 2017 | 51.28 | 51.59 | 51.02 | 51.44 | 179,193 | +0.39(+0.77%) |
May 24, 2017 | 50.78 | 51.54 | 50.65 | 51.05 | 208,327 | +0.32(+0.63%) |
May 23, 2017 | 50.07 | 50.73 | 49.59 | 50.73 | 188,004 | +0.83(+1.67%) |
May 22, 2017 | 49.99 | 50.98 | 49.57 | 49.90 | 217,651 | +0.18(+0.37%) |
May 19, 2017 | 49.47 | 50.27 | 49.44 | 49.71 | 623,616 | +0.49(+1.00%) |
May 18, 2017 | 49.83 | 49.90 | 49.21 | 49.22 | 216,396 | -0.64(-1.28%) |
May 17, 2017 | 50.82 | 50.40 | 49.69 | 49.86 | 364,951 | -0.96(-1.89%) |
May 16, 2017 | 50.64 | 50.84 | 50.12 | 50.82 | 279,923 | +0.20(+0.40%) |
May 15, 2017 | 50.63 | 51.17 | 50.24 | 50.62 | 267,851 | +0.36(+0.71%) |
May 12, 2017 | 50.62 | 51.03 | 49.86 | 50.26 | 199,671 | -0.57(-1.13%) |
May 11, 2017 | 50.62 | 51.11 | 50.19 | 50.84 | 250,292 | -0.15(-0.29%) |
May 10, 2017 | 50.94 | 51.11 | 50.60 | 50.98 | 302,377 | -0.10(-0.20%) |
May 09, 2017 | 50.99 | 51.28 | 50.66 | 51.08 | 310,723 | +0.35(+0.68%) |
May 08, 2017 | 50.47 | 50.87 | 50.42 | 50.73 | 229,754 | +0.30(+0.60%) |
May 05, 2017 | 50.18 | 50.86 | 49.90 | 50.43 | 354,829 | +0.55(+1.10%) |
May 04, 2017 | 49.68 | 50.60 | 49.42 | 49.89 | 332,638 | +0.38(+0.77%) |
May 03, 2017 | 49.45 | 49.73 | 48.81 | 49.50 | 501,519 | -0.47(-0.93%) |
May 02, 2017 | 50.84 | 51.09 | 49.66 | 49.97 | 259,106 | -0.78(-1.53%) |
May 01, 2017 | 50.68 | 50.80 | 49.57 | 50.74 | 307,752 | +0.58(+1.16%) |
Apr 28, 2017 | 50.19 | 51.57 | 49.63 | 50.16 | 476,833 | +1.57(+3.23%) |
Apr 27, 2017 | 48.27 | 49.10 | 48.27 | 48.59 | 228,742 | +0.18(+0.38%) |
Apr 26, 2017 | 47.96 | 48.65 | 47.59 | 48.41 | 221,770 | +0.36(+0.74%) |
Apr 25, 2017 | 47.54 | 48.23 | 47.46 | 48.05 | 216,711 | +0.88(+1.86%) |
Apr 24, 2017 | 47.95 | 48.42 | 46.84 | 47.18 | 312,444 | +0.25(+0.53%) |
Apr 21, 2017 | 46.78 | 47.22 | 46.66 | 46.93 | 174,057 | +0.16(+0.35%) |
Apr 20, 2017 | 46.11 | 46.87 | 45.81 | 46.77 | 134,543 | +0.93(+2.03%) |
Apr 19, 2017 | 46.03 | 46.30 | 45.71 | 45.83 | 122,973 | +0.06(+0.14%) |
Apr 18, 2017 | 45.36 | 45.83 | 45.16 | 45.77 | 128,150 | -0.05(-0.12%) |
Apr 17, 2017 | 45.20 | 45.86 | 45.08 | 45.83 | 111,363 | +0.82(+1.82%) |
Apr 13, 2017 | 45.38 | 45.88 | 45.00 | 45.00 | 160,032 | -0.54(-1.18%) |
Apr 12, 2017 | 46.48 | 46.48 | 45.39 | 45.54 | 156,024 | -1.19(-2.54%) |
Apr 11, 2017 | 46.35 | 46.80 | 45.99 | 46.73 | 454,106 | +0.28(+0.61%) |
Apr 10, 2017 | 46.57 | 46.98 | 46.07 | 46.45 | 90,240 | -0.14(-0.29%) |
Apr 07, 2017 | 46.63 | 46.84 | 45.89 | 46.58 | 272,672 | -0.06(-0.14%) |
Apr 06, 2017 | 45.91 | 46.92 | 45.86 | 46.65 | 178,803 | +0.64(+1.39%) |
Apr 05, 2017 | 46.95 | 47.13 | 45.85 | 46.01 | 376,293 | -0.53(-1.14%) |
Apr 04, 2017 | 45.87 | 46.88 | 45.87 | 46.54 | 350,935 | +0.91(+2.00%) |
Apr 03, 2017 | 47.00 | 47.04 | 45.25 | 45.62 | 251,950 | -1.22(-2.61%) |
Mar 31, 2017 | 46.51 | 47.04 | 46.22 | 46.85 | 221,187 | +0.26(+0.55%) |
Mar 30, 2017 | 46.00 | 46.73 | 46.00 | 46.59 | 129,918 | +0.61(+1.33%) |
Mar 29, 2017 | 45.71 | 46.17 | 45.51 | 45.98 | 75,371 | +0.09(+0.20%) |
Mar 28, 2017 | 45.03 | 46.11 | 44.69 | 45.89 | 156,582 | +0.62(+1.37%) |
Mar 27, 2017 | 44.84 | 45.45 | 43.99 | 45.27 | 148,492 | -0.12(-0.26%) |
Mar 24, 2017 | 46.13 | 46.30 | 45.08 | 45.39 | 193,114 | -0.51(-1.11%) |
Mar 23, 2017 | 45.06 | 46.19 | 44.81 | 45.90 | 180,180 | +0.95(+2.11%) |
Mar 22, 2017 | 45.07 | 45.16 | 44.38 | 44.95 | 171,872 | -0.29(-0.65%) |
Mar 21, 2017 | 46.65 | 46.91 | 45.21 | 45.24 | 218,924 | -1.10(-2.38%) |
Mar 20, 2017 | 46.61 | 46.61 | 46.10 | 46.35 | 141,477 | -0.20(-0.43%) |
Mar 17, 2017 | 46.19 | 46.67 | 46.01 | 46.55 | 401,666 | +0.17(+0.37%) |
Mar 16, 2017 | 46.70 | 46.94 | 46.20 | 46.37 | 165,636 | -0.17(-0.37%) |
Mar 15, 2017 | 45.52 | 46.75 | 45.52 | 46.55 | 186,179 | +1.21(+2.68%) |
Mar 14, 2017 | 44.84 | 45.57 | 44.77 | 45.33 | 154,430 | +0.11(+0.24%) |
Mar 13, 2017 | 45.52 | 44.65 | 45.22 | 106,026 | +0.16(+0.36%) | |
Mar 10, 2017 | 45.21 | 45.36 | 44.58 | 45.06 | 124,526 | +0.26(+0.59%) |
Mar 09, 2017 | 45.37 | 45.60 | 44.74 | 44.79 | 165,318 | -0.62(-1.37%) |
Mar 08, 2017 | 46.07 | 46.21 | 45.37 | 45.41 | 89,966 | -0.48(-1.05%) |
Mar 07, 2017 | 45.97 | 46.32 | 45.71 | 45.90 | 109,599 | -0.20(-0.44%) |
Mar 06, 2017 | 45.73 | 46.27 | 44.69 | 46.10 | 109,842 | -0.01(-0.02%) |
Mar 03, 2017 | 46.30 | 46.40 | 45.66 | 46.11 | 141,054 | -0.27(-0.59%) |
Mar 02, 2017 | 47.27 | 47.40 | 46.28 | 46.38 | 120,551 | -0.95(-2.01%) |
Mar 01, 2017 | 46.53 | 47.42 | 46.53 | 47.33 | 201,842 | +1.61(+3.51%) |
Feb 28, 2017 | 46.53 | 46.60 | 45.60 | 45.73 | 257,509 | -0.80(-1.73%) |
Feb 27, 2017 | 45.95 | 46.56 | 45.71 | 46.53 | 210,762 | +0.66(+1.43%) |
Feb 24, 2017 | 45.63 | 46.10 | 45.52 | 45.87 | 146,017 | +0.01(+0.02%) |
Feb 23, 2017 | 46.07 | 46.20 | 45.35 | 45.86 | 195,727 | -0.13(-0.28%) |
Feb 22, 2017 | 45.41 | 46.03 | 44.96 | 45.99 | 150,503 | +0.27(+0.60%) |
Feb 21, 2017 | 46.03 | 46.40 | 45.54 | 45.72 | 304,201 | -0.02(-0.04%) |
Feb 17, 2017 | 45.73 | 45.73 | 45.73 | 0 | +1.78(+4.06%) | |
Feb 16, 2017 | 44.31 | 44.31 | 43.56 | 43.95 | 303,642 | -0.34(-0.76%) |
Feb 15, 2017 | 44.11 | 44.47 | 43.91 | 44.29 | 187,978 | +0.13(+0.29%) |
Feb 14, 2017 | 44.31 | 44.38 | 43.86 | 44.16 | 157,498 | -0.36(-0.82%) |
Feb 13, 2017 | 44.62 | 44.96 | 44.36 | 44.52 | 82,719 | +0.31(+0.70%) |
Feb 10, 2017 | 44.00 | 44.41 | 43.58 | 44.21 | 108,087 | +0.56(+1.27%) |
Feb 09, 2017 | 42.87 | 43.85 | 42.78 | 43.66 | 281,076 | +0.85(+1.98%) |
Feb 08, 2017 | 43.30 | 43.30 | 42.54 | 42.81 | 183,342 | -0.63(-1.45%) |
Feb 07, 2017 | 43.48 | 43.67 | 43.11 | 43.44 | 205,132 | +0.19(+0.44%) |
Feb 06, 2017 | 43.33 | 43.40 | 42.66 | 43.25 | 161,244 | -0.28(-0.65%) |
Feb 03, 2017 | 43.32 | 43.67 | 43.00 | 43.53 | 184,530 | +0.40(+0.93%) |
Feb 02, 2017 | 43.72 | 43.72 | 42.93 | 43.13 | 162,846 | -0.76(-1.72%) |
Feb 01, 2017 | 43.97 | 44.41 | 43.67 | 43.89 | 178,628 | +0.08(+0.19%) |
Jan 31, 2017 | 44.04 | 44.15 | 43.27 | 43.80 | 205,216 | -0.40(-0.91%) |
Jan 30, 2017 | 44.12 | 44.52 | 43.44 | 44.21 | 331,926 | -0.33(-0.74%) |
Jan 27, 2017 | 44.51 | 44.56 | 43.91 | 44.53 | 201,034 | +0.17(+0.39%) |
Jan 26, 2017 | 44.01 | 44.55 | 43.91 | 44.36 | 214,383 | +0.30(+0.68%) |
Jan 25, 2017 | 43.40 | 44.16 | 43.20 | 44.06 | 256,356 | +1.08(+2.52%) |
Jan 24, 2017 | 41.81 | 43.16 | 41.67 | 42.98 | 175,515 | +1.25(+2.99%) |
Jan 23, 2017 | 41.88 | 42.09 | 41.38 | 41.73 | 253,365 | -0.31(-0.74%) |
Jan 20, 2017 | 42.24 | 42.63 | 41.95 | 42.04 | 154,546 | -0.20(-0.47%) |
Jan 19, 2017 | 42.82 | 42.82 | 41.85 | 42.24 | 173,578 | -0.49(-1.15%) |
Jan 18, 2017 | 42.61 | 42.97 | 42.52 | 42.73 | 186,987 | +0.18(+0.43%) |
Jan 17, 2017 | 43.20 | 43.20 | 42.47 | 42.55 | 115,625 | -0.86(-1.99%) |
Jan 13, 2017 | 43.41 | 43.41 | 43.41 | 0 | +0.88(+2.08%) | |
Jan 12, 2017 | 43.24 | 43.24 | 41.80 | 42.53 | 141,694 | -0.92(-2.12%) |
Jan 11, 2017 | 43.12 | 43.50 | 42.66 | 43.45 | 168,544 | +0.36(+0.85%) |
Jan 10, 2017 | 42.47 | 43.13 | 42.46 | 43.09 | 160,104 | +0.59(+1.39%) |
Jan 09, 2017 | 43.07 | 43.08 | 42.28 | 42.49 | 189,335 | -0.89(-2.06%) |
Jan 06, 2017 | 43.35 | 43.62 | 42.89 | 43.39 | 236,455 | +0.30(+0.70%) |
Jan 05, 2017 | 43.95 | 43.96 | 42.69 | 43.09 | 203,254 | -0.94(-2.13%) |
Jan 04, 2017 | 43.80 | 44.14 | 43.59 | 44.02 | 225,876 | +0.34(+0.77%) |
Jan 03, 2017 | 43.86 | 43.91 | 43.18 | 43.69 | 144,026 | +0.53(+1.22%) |
Dec 30, 2016 | 43.16 | 43.16 | 43.16 | 0 | -0.15(-0.36%) | |
Dec 29, 2016 | 43.36 | 43.60 | 42.95 | 43.31 | 125,039 | +0.05(+0.13%) |
Dec 28, 2016 | 44.07 | 44.07 | 43.16 | 43.26 | 98,745 | -0.63(-1.43%) |
Dec 27, 2016 | 43.69 | 43.98 | 43.54 | 43.89 | 107,682 | +0.23(+0.52%) |
Dec 23, 2016 | 43.66 | 43.66 | 43.66 | 0 | +0.47(+1.10%) | |
Dec 22, 2016 | 44.17 | 44.29 | 42.88 | 43.19 | 576,422 | -1.16(-2.63%) |
Dec 21, 2016 | 44.73 | 44.78 | 44.31 | 44.35 | 184,532 | -0.38(-0.85%) |
Dec 20, 2016 | 44.96 | 45.42 | 44.31 | 44.73 | 288,586 | -0.15(-0.34%) |
Dec 19, 2016 | 44.40 | 45.22 | 43.37 | 44.89 | 284,023 | +0.47(+1.07%) |
Dec 16, 2016 | 44.65 | 44.92 | 44.20 | 44.41 | 615,428 | +0.05(+0.12%) |
Dec 15, 2016 | 43.55 | 44.63 | 43.41 | 44.36 | 239,338 | +0.90(+2.07%) |
Dec 14, 2016 | 43.20 | 43.74 | 43.06 | 43.46 | 284,772 | +0.03(+0.06%) |
Dec 13, 2016 | 43.72 | 43.80 | 42.92 | 43.43 | 161,585 | -0.06(-0.15%) |
Dec 12, 2016 | 43.66 | 44.45 | 43.23 | 43.50 | 127,934 | -0.25(-0.56%) |
Dec 09, 2016 | 44.46 | 44.46 | 43.56 | 43.74 | 306,535 | -0.58(-1.31%) |
Dec 08, 2016 | 44.28 | 44.74 | 43.69 | 44.32 | 276,277 | +0.18(+0.41%) |
Dec 07, 2016 | 43.37 | 44.33 | 43.09 | 44.14 | 197,113 | +0.85(+1.95%) |
Dec 06, 2016 | 42.98 | 43.45 | 42.49 | 43.30 | 203,613 | +0.27(+0.63%) |
Dec 05, 2016 | 43.08 | 43.23 | 42.64 | 43.02 | 159,152 | +0.41(+0.96%) |
Dec 02, 2016 | 42.55 | 43.04 | 42.35 | 42.61 | 139,213 | +0.01(+0.02%) |
Dec 01, 2016 | 42.25 | 42.80 | 41.93 | 42.60 | 199,971 | +0.56(+1.32%) |
Nov 30, 2016 | 42.38 | 42.64 | 41.85 | 42.05 | 171,416 | -0.11(-0.26%) |
Nov 29, 2016 | 42.30 | 42.60 | 42.08 | 42.16 | 144,465 | -0.26(-0.62%) |
Nov 28, 2016 | 42.57 | 42.63 | 41.75 | 42.42 | 157,861 | -0.33(-0.77%) |
Nov 25, 2016 | 42.69 | 42.75 | 42.33 | 42.75 | 86,346 | +0.14(+0.32%) |
Nov 23, 2016 | 42.61 | 42.61 | 42.61 | 0 | +0.53(+1.25%) | |
Nov 22, 2016 | 41.75 | 42.11 | 41.18 | 42.08 | 350,569 | +0.56(+1.36%) |
Nov 21, 2016 | 40.86 | 41.56 | 40.86 | 41.52 | 231,442 | +0.76(+1.88%) |
Nov 18, 2016 | 39.92 | 40.82 | 39.90 | 40.76 | 295,758 | +0.93(+2.35%) |
Nov 17, 2016 | 40.06 | 40.42 | 39.69 | 39.82 | 180,084 | -0.24(-0.59%) |
Nov 16, 2016 | 40.08 | 40.22 | 39.25 | 40.06 | 175,776 | -0.04(-0.09%) |
Nov 15, 2016 | 39.98 | 40.17 | 39.36 | 40.09 | 150,993 | -0.01(-0.02%) |
Nov 14, 2016 | 39.86 | 40.18 | 39.54 | 40.10 | 192,669 | +0.65(+1.66%) |
Nov 11, 2016 | 38.77 | 39.84 | 38.49 | 39.45 | 350,873 | +0.60(+1.54%) |
Nov 10, 2016 | 38.12 | 39.01 | 37.61 | 38.85 | 334,221 | +1.35(+3.61%) |
Nov 09, 2016 | 36.16 | 37.52 | 36.16 | 37.50 | 329,956 | +0.94(+2.58%) |
Nov 08, 2016 | 36.32 | 36.76 | 36.23 | 36.55 | 188,194 | +0.12(+0.32%) |
Nov 07, 2016 | 36.25 | 36.55 | 36.19 | 36.44 | 189,449 | +1.00(+2.82%) |
Nov 04, 2016 | 35.14 | 35.74 | 34.91 | 35.44 | 223,598 | +0.33(+0.93%) |
Nov 03, 2016 | 34.72 | 35.37 | 34.62 | 35.11 | 209,919 | +0.57(+1.66%) |
Nov 02, 2016 | 34.83 | 35.14 | 34.44 | 34.54 | 314,469 | -0.20(-0.57%) |