Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.99 | 41.60 | 39.79 | 39.84 | 798,084 | -0.89(-2.18%) |
Oct 30, 2017 | 40.57 | 41.03 | 39.71 | 40.73 | 1,008,362 | -0.11(-0.27%) |
Oct 27, 2017 | 41.97 | 41.97 | 40.70 | 40.84 | 706,358 | -1.16(-2.77%) |
Oct 26, 2017 | 41.21 | 42.05 | 41.07 | 42.01 | 1,109,288 | +1.03(+2.52%) |
Oct 25, 2017 | 40.47 | 42.03 | 37.94 | 40.97 | 1,849,243 | +1.68(+4.29%) |
Oct 24, 2017 | 39.12 | 39.88 | 38.90 | 39.29 | 1,163,617 | +0.71(+1.84%) |
Oct 23, 2017 | 38.89 | 38.89 | 38.17 | 38.58 | 760,679 | -0.34(-0.88%) |
Oct 20, 2017 | 38.83 | 39.18 | 38.65 | 38.92 | 431,881 | +0.22(+0.57%) |
Oct 19, 2017 | 38.80 | 38.87 | 38.38 | 38.70 | 271,854 | -0.29(-0.75%) |
Oct 18, 2017 | 38.89 | 39.46 | 38.89 | 38.99 | 429,087 | +0.03(+0.09%) |
Oct 17, 2017 | 38.71 | 39.13 | 38.61 | 38.95 | 208,736 | +0.18(+0.46%) |
Oct 16, 2017 | 38.64 | 38.88 | 38.24 | 38.77 | 278,882 | +0.11(+0.29%) |
Oct 13, 2017 | 38.89 | 39.15 | 38.41 | 38.66 | 215,640 | -0.03(-0.07%) |
Oct 12, 2017 | 38.83 | 38.86 | 38.17 | 38.69 | 557,497 | -0.20(-0.51%) |
Oct 11, 2017 | 39.66 | 39.74 | 38.72 | 38.89 | 450,413 | -0.61(-1.54%) |
Oct 10, 2017 | 39.38 | 39.57 | 39.14 | 39.49 | 280,171 | +0.23(+0.59%) |
Oct 09, 2017 | 39.65 | 39.85 | 39.11 | 39.26 | 258,427 | -0.32(-0.82%) |
Oct 06, 2017 | 39.83 | 40.05 | 39.54 | 39.59 | 489,836 | -0.32(-0.79%) |
Oct 05, 2017 | 40.42 | 40.53 | 39.48 | 39.90 | 785,018 | -0.65(-1.60%) |
Oct 04, 2017 | 40.81 | 41.03 | 40.42 | 40.55 | 798,107 | -0.41(-1.00%) |
Oct 03, 2017 | 40.90 | 41.50 | 40.90 | 40.96 | 801,844 | +0.37(+0.91%) |
Oct 02, 2017 | 40.67 | 41.01 | 40.15 | 40.59 | 598,524 | -0.06(-0.15%) |
Sep 29, 2017 | 40.54 | 40.71 | 39.96 | 40.65 | 420,901 | +0.09(+0.23%) |
Sep 28, 2017 | 40.27 | 40.65 | 39.61 | 40.56 | 751,005 | +0.51(+1.28%) |
Sep 27, 2017 | 39.86 | 40.26 | 39.57 | 40.05 | 708,935 | +0.43(+1.08%) |
Sep 26, 2017 | 39.24 | 39.79 | 39.09 | 39.62 | 652,641 | +0.50(+1.29%) |
Sep 25, 2017 | 39.42 | 39.92 | 39.00 | 39.12 | 707,798 | -0.32(-0.82%) |
Sep 22, 2017 | 38.41 | 39.48 | 38.26 | 39.44 | 890,130 | +1.27(+3.34%) |
Sep 21, 2017 | 38.36 | 38.63 | 38.15 | 38.17 | 304,902 | -0.19(-0.49%) |
Sep 20, 2017 | 38.00 | 38.54 | 37.69 | 38.36 | 338,595 | +0.33(+0.88%) |
Sep 19, 2017 | 38.14 | 38.33 | 37.91 | 38.02 | 217,997 | +0.04(+0.11%) |
Sep 18, 2017 | 38.49 | 38.49 | 37.85 | 37.98 | 273,080 | -0.40(-1.05%) |
Sep 15, 2017 | 37.83 | 38.54 | 37.63 | 38.38 | 523,443 | +0.60(+1.58%) |
Sep 14, 2017 | 38.32 | 38.32 | 37.69 | 37.78 | 485,995 | -0.56(-1.45%) |
Sep 13, 2017 | 37.83 | 38.59 | 37.62 | 38.34 | 476,171 | +0.50(+1.31%) |
Sep 12, 2017 | 37.58 | 38.13 | 37.54 | 37.84 | 436,430 | +0.42(+1.12%) |
Sep 11, 2017 | 37.18 | 37.60 | 37.09 | 37.42 | 732,263 | +0.39(+1.06%) |
Sep 08, 2017 | 36.38 | 37.13 | 36.07 | 37.03 | 469,873 | +0.56(+1.52%) |
Sep 07, 2017 | 36.26 | 36.59 | 35.83 | 36.48 | 652,493 | +0.34(+0.95%) |
Sep 06, 2017 | 36.56 | 36.66 | 35.90 | 36.13 | 497,063 | -0.25(-0.68%) |
Sep 05, 2017 | 36.77 | 36.86 | 35.85 | 36.38 | 634,552 | -0.46(-1.25%) |
Sep 01, 2017 | 36.34 | 37.12 | 36.30 | 36.84 | 578,344 | +0.64(+1.77%) |
Aug 31, 2017 | 35.66 | 36.26 | 35.50 | 36.20 | 570,258 | +0.77(+2.17%) |
Aug 30, 2017 | 34.42 | 35.48 | 34.30 | 35.43 | 600,941 | +1.11(+3.24%) |
Aug 29, 2017 | 33.85 | 34.50 | 33.79 | 34.32 | 489,037 | +0.14(+0.40%) |
Aug 28, 2017 | 34.49 | 34.81 | 33.88 | 34.19 | 596,619 | -0.22(-0.65%) |
Aug 25, 2017 | 34.24 | 34.72 | 34.02 | 34.41 | 385,576 | +0.30(+0.88%) |
Aug 24, 2017 | 34.72 | 34.81 | 33.96 | 34.11 | 505,302 | -0.18(-0.52%) |
Aug 23, 2017 | 33.97 | 34.43 | 33.51 | 34.29 | 532,635 | +0.10(+0.30%) |
Aug 22, 2017 | 34.04 | 34.23 | 33.43 | 34.19 | 575,167 | +0.26(+0.76%) |
Aug 21, 2017 | 33.89 | 34.23 | 33.29 | 33.93 | 509,178 | +0.00(+0.00%) |
Aug 18, 2017 | 33.17 | 33.94 | 32.76 | 33.93 | 655,135 | +0.56(+1.69%) |
Aug 17, 2017 | 34.57 | 34.65 | 33.35 | 33.36 | 469,667 | -1.25(-3.60%) |
Aug 16, 2017 | 35.04 | 35.43 | 34.60 | 34.61 | 618,506 | -0.26(-0.74%) |
Aug 15, 2017 | 34.95 | 35.07 | 34.13 | 34.87 | 631,486 | -0.16(-0.46%) |
Aug 14, 2017 | 35.22 | 35.42 | 34.78 | 35.03 | 333,795 | +0.12(+0.34%) |
Aug 11, 2017 | 34.75 | 35.34 | 34.52 | 34.91 | 518,413 | -0.09(-0.24%) |
Aug 10, 2017 | 35.18 | 35.22 | 34.60 | 35.00 | 698,438 | -0.43(-1.21%) |
Aug 09, 2017 | 34.87 | 35.43 | 34.67 | 35.42 | 642,091 | +0.35(+1.00%) |
Aug 08, 2017 | 36.26 | 36.65 | 34.96 | 35.07 | 909,923 | -1.09(-3.00%) |
Aug 07, 2017 | 36.02 | 36.44 | 35.81 | 36.16 | 606,729 | +0.02(+0.05%) |
Aug 04, 2017 | 35.87 | 36.14 | 35.67 | 36.14 | 479,937 | +0.34(+0.95%) |
Aug 03, 2017 | 36.19 | 36.66 | 35.77 | 35.80 | 453,662 | -0.55(-1.52%) |
Aug 02, 2017 | 36.54 | 36.84 | 36.15 | 36.35 | 585,535 | -0.42(-1.13%) |
Aug 01, 2017 | 36.97 | 37.02 | 35.76 | 36.77 | 771,540 | -0.16(-0.44%) |
Jul 31, 2017 | 38.25 | 38.26 | 36.50 | 36.93 | 665,183 | -1.20(-3.16%) |
Jul 28, 2017 | 37.64 | 38.47 | 37.26 | 38.14 | 855,437 | +0.41(+1.08%) |
Jul 27, 2017 | 38.76 | 38.88 | 36.31 | 37.73 | 844,315 | -0.19(-0.49%) |
Jul 26, 2017 | 37.24 | 38.21 | 36.92 | 37.92 | 894,419 | +0.87(+2.36%) |
Jul 25, 2017 | 36.32 | 37.56 | 36.32 | 37.04 | 760,292 | +0.02(+0.05%) |
Jul 24, 2017 | 37.39 | 37.98 | 36.89 | 37.02 | 552,472 | -0.57(-1.51%) |
Jul 21, 2017 | 37.76 | 37.82 | 37.14 | 37.59 | 338,015 | -0.22(-0.58%) |
Jul 20, 2017 | 37.83 | 37.97 | 37.36 | 37.81 | 478,934 | +0.09(+0.25%) |
Jul 19, 2017 | 37.29 | 37.79 | 37.01 | 37.72 | 409,392 | +0.52(+1.39%) |
Jul 18, 2017 | 37.61 | 37.74 | 36.85 | 37.20 | 420,450 | -0.54(-1.44%) |
Jul 17, 2017 | 37.24 | 37.80 | 37.20 | 37.75 | 539,110 | +0.32(+0.86%) |
Jul 14, 2017 | 38.33 | 38.33 | 37.25 | 37.42 | 383,017 | -0.83(-2.17%) |
Jul 13, 2017 | 37.57 | 38.51 | 37.57 | 38.25 | 593,620 | +0.68(+1.81%) |
Jul 12, 2017 | 37.40 | 38.87 | 37.40 | 37.58 | 695,165 | +0.42(+1.14%) |
Jul 11, 2017 | 36.78 | 37.32 | 36.59 | 37.15 | 355,486 | +0.36(+0.99%) |
Jul 10, 2017 | 37.36 | 37.43 | 36.74 | 36.79 | 453,184 | -0.64(-1.72%) |
Jul 07, 2017 | 36.84 | 37.48 | 36.52 | 37.43 | 346,113 | +0.69(+1.87%) |
Jul 06, 2017 | 37.12 | 37.42 | 36.63 | 36.74 | 495,148 | -0.49(-1.32%) |
Jul 05, 2017 | 37.60 | 38.00 | 36.52 | 37.24 | 417,680 | -0.53(-1.41%) |
Jul 03, 2017 | 37.48 | 38.42 | 37.48 | 37.77 | 315,643 | +0.53(+1.41%) |
Jun 30, 2017 | 36.78 | 37.45 | 36.51 | 37.24 | 472,322 | +0.59(+1.62%) |
Jun 29, 2017 | 36.46 | 36.95 | 36.07 | 36.65 | 484,982 | +0.27(+0.75%) |
Jun 28, 2017 | 36.43 | 36.87 | 36.28 | 36.38 | 359,121 | +0.15(+0.42%) |
Jun 27, 2017 | 35.94 | 36.68 | 35.68 | 36.23 | 503,034 | +0.19(+0.52%) |
Jun 26, 2017 | 35.29 | 36.16 | 35.17 | 36.04 | 413,556 | +0.91(+2.58%) |
Jun 23, 2017 | 34.73 | 35.17 | 34.40 | 35.13 | 670,617 | +0.38(+1.10%) |
Jun 22, 2017 | 34.88 | 35.12 | 34.24 | 34.75 | 416,577 | -0.17(-0.49%) |
Jun 21, 2017 | 35.83 | 36.22 | 34.57 | 34.92 | 492,337 | -0.20(-0.58%) |
Jun 20, 2017 | 35.95 | 36.08 | 35.08 | 35.12 | 375,903 | -0.89(-2.47%) |
Jun 19, 2017 | 35.18 | 36.12 | 34.79 | 36.02 | 539,878 | +0.95(+2.71%) |
Jun 16, 2017 | 36.95 | 36.95 | 34.50 | 35.07 | 1,002,388 | -2.21(-5.92%) |
Jun 15, 2017 | 36.14 | 37.56 | 36.14 | 37.27 | 643,960 | +0.79(+2.16%) |
Jun 14, 2017 | 36.69 | 36.69 | 35.94 | 36.48 | 456,445 | -0.03(-0.09%) |
Jun 13, 2017 | 36.36 | 36.74 | 35.51 | 36.52 | 598,450 | +0.25(+0.68%) |
Jun 12, 2017 | 35.31 | 36.76 | 34.88 | 36.27 | 762,502 | +1.04(+2.96%) |
Jun 09, 2017 | 34.85 | 35.38 | 34.37 | 35.23 | 564,413 | +0.36(+1.02%) |
Jun 08, 2017 | 35.42 | 35.62 | 34.37 | 34.87 | 639,907 | -0.46(-1.30%) |
Jun 07, 2017 | 35.49 | 36.14 | 35.29 | 35.33 | 505,813 | +0.01(+0.02%) |
Jun 06, 2017 | 35.34 | 35.57 | 34.76 | 35.32 | 359,670 | -0.29(-0.81%) |
Jun 05, 2017 | 35.70 | 35.80 | 35.11 | 35.61 | 494,791 | -0.14(-0.38%) |
Jun 02, 2017 | 36.61 | 36.68 | 35.67 | 35.74 | 461,458 | -0.97(-2.63%) |
Jun 01, 2017 | 36.09 | 37.34 | 35.88 | 36.71 | 1,054,486 | +0.79(+2.20%) |
May 31, 2017 | 35.92 | 36.22 | 35.15 | 35.92 | 489,346 | +0.04(+0.12%) |
May 30, 2017 | 36.41 | 36.68 | 35.82 | 35.88 | 343,701 | -0.60(-1.65%) |
May 26, 2017 | 35.90 | 36.56 | 35.67 | 36.48 | 429,849 | +0.35(+0.96%) |
May 25, 2017 | 36.75 | 36.75 | 35.70 | 36.13 | 477,974 | -0.25(-0.68%) |
May 24, 2017 | 36.41 | 36.83 | 36.26 | 36.38 | 372,978 | -0.20(-0.53%) |
May 23, 2017 | 37.47 | 37.47 | 36.43 | 36.57 | 492,387 | -0.89(-2.38%) |
May 22, 2017 | 37.14 | 37.87 | 37.08 | 37.47 | 624,873 | +0.45(+1.21%) |
May 19, 2017 | 36.49 | 37.28 | 36.38 | 37.02 | 512,300 | +0.62(+1.70%) |
May 18, 2017 | 35.77 | 36.63 | 35.58 | 36.40 | 601,681 | +0.57(+1.59%) |
May 17, 2017 | 36.41 | 36.78 | 35.70 | 35.83 | 739,689 | -1.09(-2.94%) |
May 16, 2017 | 36.65 | 36.97 | 36.22 | 36.91 | 533,441 | +0.31(+0.85%) |
May 15, 2017 | 36.10 | 37.02 | 35.90 | 36.60 | 518,719 | +0.69(+1.92%) |
May 12, 2017 | 36.72 | 36.72 | 35.84 | 35.91 | 467,318 | -0.95(-2.58%) |
May 11, 2017 | 37.39 | 37.72 | 36.21 | 36.86 | 617,149 | -0.85(-2.26%) |
May 10, 2017 | 37.73 | 38.18 | 37.45 | 37.71 | 457,904 | +0.06(+0.16%) |
May 09, 2017 | 38.19 | 38.40 | 37.49 | 37.66 | 358,282 | -0.51(-1.35%) |
May 08, 2017 | 38.10 | 38.49 | 37.98 | 38.17 | 477,114 | +0.12(+0.31%) |
May 05, 2017 | 37.73 | 38.05 | 37.05 | 38.05 | 547,552 | +0.51(+1.35%) |
May 04, 2017 | 38.34 | 38.34 | 36.97 | 37.55 | 1,105,327 | -1.04(-2.71%) |
May 03, 2017 | 38.80 | 38.92 | 38.36 | 38.59 | 623,551 | -0.29(-0.76%) |
May 02, 2017 | 40.02 | 40.11 | 38.77 | 38.89 | 707,557 | -1.10(-2.76%) |
May 01, 2017 | 40.47 | 40.52 | 39.92 | 39.99 | 541,072 | -0.19(-0.46%) |
Apr 28, 2017 | 41.34 | 41.59 | 40.09 | 40.17 | 655,380 | -1.13(-2.73%) |
Apr 27, 2017 | 40.75 | 41.51 | 40.37 | 41.30 | 696,334 | +1.10(+2.74%) |
Apr 26, 2017 | 41.51 | 41.61 | 40.09 | 40.20 | 769,043 | -0.93(-2.27%) |
Apr 25, 2017 | 41.21 | 41.42 | 40.54 | 41.13 | 655,008 | +0.13(+0.31%) |
Apr 24, 2017 | 41.13 | 41.23 | 40.59 | 41.01 | 378,641 | +0.67(+1.67%) |
Apr 21, 2017 | 40.72 | 40.72 | 39.71 | 40.33 | 787,590 | -0.40(-0.97%) |
Apr 20, 2017 | 40.07 | 41.09 | 39.87 | 40.73 | 902,362 | +1.15(+2.89%) |
Apr 19, 2017 | 38.24 | 40.16 | 38.11 | 39.58 | 970,004 | +1.53(+4.03%) |
Apr 18, 2017 | 37.77 | 38.13 | 37.50 | 38.05 | 521,644 | +0.10(+0.27%) |
Apr 17, 2017 | 37.23 | 38.02 | 37.04 | 37.95 | 547,383 | +0.85(+2.29%) |
Apr 13, 2017 | 37.60 | 37.88 | 37.09 | 37.10 | 499,645 | -0.65(-1.72%) |
Apr 12, 2017 | 38.18 | 38.38 | 37.70 | 37.75 | 412,215 | -0.50(-1.30%) |
Apr 11, 2017 | 37.90 | 38.59 | 37.72 | 38.25 | 943,420 | +0.12(+0.31%) |
Apr 10, 2017 | 37.30 | 38.20 | 37.30 | 38.13 | 518,484 | +0.89(+2.40%) |
Apr 07, 2017 | 37.30 | 37.56 | 36.51 | 37.23 | 463,511 | -0.21(-0.56%) |
Apr 06, 2017 | 37.19 | 37.71 | 36.61 | 37.45 | 799,449 | +0.46(+1.25%) |
Apr 05, 2017 | 38.57 | 38.86 | 36.92 | 36.98 | 885,562 | -1.31(-3.43%) |
Apr 04, 2017 | 38.45 | 38.81 | 37.87 | 38.30 | 793,116 | -0.39(-1.00%) |
Apr 03, 2017 | 39.37 | 39.50 | 38.35 | 38.68 | 611,935 | -0.73(-1.86%) |
Mar 31, 2017 | 40.15 | 40.15 | 39.15 | 39.42 | 490,131 | -0.72(-1.78%) |
Mar 30, 2017 | 39.76 | 40.33 | 39.76 | 40.13 | 266,566 | +0.27(+0.68%) |
Mar 29, 2017 | 39.39 | 40.16 | 39.23 | 39.86 | 294,034 | +0.41(+1.05%) |
Mar 28, 2017 | 38.72 | 39.53 | 38.49 | 39.45 | 270,287 | +0.59(+1.52%) |
Mar 27, 2017 | 37.95 | 39.29 | 37.93 | 38.86 | 335,839 | +0.13(+0.35%) |
Mar 24, 2017 | 38.92 | 39.31 | 38.40 | 38.73 | 462,707 | -0.17(-0.43%) |
Mar 23, 2017 | 38.85 | 39.45 | 38.37 | 38.89 | 285,080 | -0.03(-0.07%) |
Mar 22, 2017 | 38.78 | 39.04 | 38.38 | 38.92 | 557,613 | -0.13(-0.32%) |
Mar 21, 2017 | 40.71 | 40.71 | 38.62 | 39.05 | 412,001 | -1.52(-3.74%) |
Mar 20, 2017 | 41.26 | 41.26 | 40.50 | 40.56 | 294,043 | -0.77(-1.87%) |
Mar 17, 2017 | 42.03 | 42.14 | 41.15 | 41.34 | 307,082 | -0.56(-1.35%) |
Mar 16, 2017 | 42.25 | 42.41 | 41.68 | 41.90 | 253,041 | -0.24(-0.58%) |
Mar 15, 2017 | 41.59 | 42.39 | 41.28 | 42.14 | 435,922 | +0.71(+1.71%) |
Mar 14, 2017 | 41.15 | 41.52 | 40.54 | 41.44 | 328,038 | +0.27(+0.65%) |
Mar 13, 2017 | 41.23 | 41.51 | 41.08 | 41.17 | 356,134 | +0.00(+0.00%) |
Mar 10, 2017 | 41.54 | 41.72 | 41.02 | 41.17 | 402,061 | -0.03(-0.08%) |
Mar 09, 2017 | 41.55 | 41.88 | 41.17 | 41.20 | 443,373 | -0.51(-1.23%) |
Mar 08, 2017 | 40.99 | 41.85 | 40.67 | 41.71 | 646,161 | +0.93(+2.29%) |
Mar 07, 2017 | 40.99 | 41.17 | 40.33 | 40.78 | 716,294 | -0.25(-0.62%) |
Mar 06, 2017 | 41.33 | 41.52 | 40.85 | 41.03 | 545,742 | -0.83(-1.97%) |
Mar 03, 2017 | 42.54 | 42.72 | 41.47 | 41.86 | 529,651 | -0.63(-1.49%) |
Mar 02, 2017 | 42.78 | 42.86 | 42.30 | 42.49 | 581,913 | -0.23(-0.53%) |
Mar 01, 2017 | 43.17 | 43.26 | 41.87 | 42.72 | 778,172 | +0.36(+0.85%) |
Feb 28, 2017 | 43.54 | 43.59 | 42.33 | 42.35 | 454,907 | -1.44(-3.29%) |
Feb 27, 2017 | 43.42 | 43.84 | 43.33 | 43.79 | 376,684 | +0.26(+0.60%) |
Feb 24, 2017 | 42.55 | 44.16 | 42.45 | 43.53 | 360,011 | +0.49(+1.13%) |
Feb 23, 2017 | 43.78 | 43.78 | 42.60 | 43.04 | 719,866 | -0.72(-1.64%) |
Feb 22, 2017 | 44.34 | 44.58 | 43.52 | 43.76 | 403,471 | -0.69(-1.55%) |
Feb 21, 2017 | 44.12 | 44.80 | 43.41 | 44.45 | 376,804 | +0.61(+1.40%) |
Feb 17, 2017 | 43.84 | 43.84 | 43.84 | 0 | +0.10(+0.23%) | |
Feb 16, 2017 | 44.83 | 45.55 | 43.64 | 43.74 | 391,539 | -1.41(-3.12%) |
Feb 15, 2017 | 44.10 | 45.20 | 43.92 | 45.14 | 560,266 | +0.99(+2.23%) |
Feb 14, 2017 | 43.54 | 44.37 | 43.54 | 44.16 | 626,648 | +0.31(+0.71%) |
Feb 13, 2017 | 44.18 | 44.47 | 43.82 | 43.85 | 396,525 | -0.23(-0.53%) |
Feb 10, 2017 | 43.85 | 44.11 | 43.56 | 44.08 | 392,275 | +0.59(+1.37%) |
Feb 09, 2017 | 43.68 | 44.14 | 43.30 | 43.49 | 868,075 | +0.12(+0.27%) |
Feb 08, 2017 | 44.46 | 44.57 | 43.29 | 43.37 | 768,965 | -1.31(-2.94%) |
Feb 07, 2017 | 46.17 | 46.23 | 44.33 | 44.68 | 686,611 | -0.59(-1.29%) |
Feb 06, 2017 | 45.31 | 45.90 | 44.84 | 45.27 | 744,217 | -0.37(-0.81%) |
Feb 03, 2017 | 45.47 | 46.16 | 45.02 | 45.64 | 413,959 | +0.10(+0.22%) |
Feb 02, 2017 | 45.28 | 46.26 | 45.02 | 45.54 | 455,961 | +0.47(+1.04%) |
Feb 01, 2017 | 45.65 | 45.95 | 44.90 | 45.07 | 379,863 | -0.44(-0.97%) |
Jan 31, 2017 | 45.16 | 45.65 | 44.37 | 45.51 | 552,267 | +0.03(+0.06%) |
Jan 30, 2017 | 45.27 | 45.98 | 44.80 | 45.49 | 983,228 | +0.12(+0.26%) |
Jan 27, 2017 | 45.77 | 45.92 | 45.08 | 45.37 | 576,772 | -0.19(-0.42%) |
Jan 26, 2017 | 45.96 | 46.27 | 45.47 | 45.56 | 597,268 | -0.42(-0.91%) |
Jan 25, 2017 | 45.57 | 46.20 | 45.55 | 45.98 | 643,325 | +0.87(+1.93%) |
Jan 24, 2017 | 43.91 | 45.24 | 43.91 | 45.11 | 505,025 | +1.64(+3.78%) |
Jan 23, 2017 | 43.25 | 43.91 | 43.12 | 43.47 | 456,969 | -0.23(-0.54%) |
Jan 20, 2017 | 44.10 | 44.45 | 43.44 | 43.70 | 278,113 | -0.20(-0.46%) |
Jan 19, 2017 | 44.22 | 44.44 | 43.55 | 43.91 | 336,412 | -0.49(-1.09%) |
Jan 18, 2017 | 43.75 | 44.47 | 43.44 | 44.39 | 394,249 | +0.59(+1.36%) |
Jan 17, 2017 | 43.62 | 45.07 | 43.58 | 43.80 | 398,377 | +0.00(+0.00%) |
Jan 13, 2017 | 43.80 | 43.80 | 43.80 | 0 | -0.10(-0.23%) | |
Jan 12, 2017 | 44.14 | 44.26 | 43.20 | 43.90 | 331,827 | -0.10(-0.23%) |
Jan 11, 2017 | 44.47 | 44.47 | 43.45 | 44.00 | 478,594 | -0.06(-0.13%) |
Jan 10, 2017 | 43.28 | 44.42 | 43.07 | 44.06 | 505,450 | +0.86(+2.00%) |
Jan 09, 2017 | 43.36 | 43.49 | 42.72 | 43.19 | 350,894 | -0.19(-0.44%) |
Jan 06, 2017 | 43.94 | 43.97 | 43.27 | 43.39 | 531,693 | -0.08(-0.17%) |
Jan 05, 2017 | 44.47 | 45.61 | 43.23 | 43.46 | 513,427 | -1.51(-3.35%) |
Jan 04, 2017 | 44.18 | 45.44 | 44.05 | 44.97 | 823,199 | +1.17(+2.68%) |
Jan 03, 2017 | 43.84 | 44.36 | 43.15 | 43.80 | 423,013 | +0.39(+0.91%) |
Dec 30, 2016 | 43.40 | 43.40 | 43.40 | 0 | -0.22(-0.50%) | |
Dec 29, 2016 | 43.53 | 44.45 | 43.38 | 43.62 | 465,520 | +0.30(+0.70%) |
Dec 28, 2016 | 44.18 | 44.48 | 43.05 | 43.32 | 285,236 | -0.83(-1.88%) |
Dec 27, 2016 | 44.06 | 44.64 | 43.82 | 44.15 | 379,815 | +0.28(+0.63%) |
Dec 23, 2016 | 43.87 | 43.87 | 43.87 | 0 | +0.32(+0.73%) | |
Dec 22, 2016 | 44.63 | 44.63 | 43.16 | 43.55 | 472,325 | -1.24(-2.77%) |
Dec 21, 2016 | 45.00 | 45.15 | 44.50 | 44.79 | 748,131 | -0.36(-0.80%) |
Dec 20, 2016 | 44.20 | 45.16 | 44.12 | 45.15 | 706,886 | +0.82(+1.85%) |
Dec 19, 2016 | 44.32 | 44.88 | 43.97 | 44.33 | 443,597 | +0.14(+0.32%) |
Dec 16, 2016 | 44.47 | 44.61 | 44.03 | 44.19 | 785,139 | -0.23(-0.51%) |
Dec 15, 2016 | 44.25 | 44.87 | 44.14 | 44.42 | 586,172 | +0.22(+0.49%) |
Dec 14, 2016 | 44.68 | 45.06 | 43.96 | 44.20 | 753,735 | -0.90(-1.99%) |
Dec 13, 2016 | 45.42 | 45.55 | 44.88 | 45.09 | 524,083 | -0.20(-0.44%) |
Dec 12, 2016 | 46.61 | 46.61 | 45.12 | 45.29 | 439,285 | -1.38(-2.96%) |
Dec 09, 2016 | 46.74 | 46.88 | 46.16 | 46.68 | 378,959 | -0.19(-0.41%) |
Dec 08, 2016 | 46.69 | 46.93 | 45.66 | 46.87 | 515,282 | +0.50(+1.08%) |
Dec 07, 2016 | 45.24 | 46.46 | 45.10 | 46.37 | 505,179 | +1.15(+2.54%) |
Dec 06, 2016 | 44.37 | 45.29 | 43.99 | 45.22 | 614,270 | +1.10(+2.49%) |
Dec 05, 2016 | 43.19 | 44.46 | 43.15 | 44.12 | 596,440 | +1.31(+3.07%) |
Dec 02, 2016 | 43.36 | 43.65 | 42.43 | 42.81 | 594,870 | -0.49(-1.14%) |
Dec 01, 2016 | 42.30 | 43.99 | 42.30 | 43.30 | 646,223 | +1.52(+3.63%) |
Nov 30, 2016 | 41.62 | 42.03 | 41.32 | 41.79 | 580,406 | +0.60(+1.46%) |
Nov 29, 2016 | 41.23 | 41.65 | 40.77 | 41.18 | 423,000 | +0.16(+0.39%) |
Nov 28, 2016 | 41.48 | 41.62 | 40.66 | 41.02 | 473,794 | -0.59(-1.43%) |
Nov 25, 2016 | 41.49 | 41.74 | 41.33 | 41.62 | 191,671 | +0.23(+0.57%) |
Nov 23, 2016 | 41.38 | 41.38 | 41.38 | 0 | +0.43(+1.04%) | |
Nov 22, 2016 | 41.16 | 41.45 | 40.77 | 40.96 | 606,012 | +0.05(+0.12%) |
Nov 21, 2016 | 40.72 | 41.15 | 40.63 | 40.91 | 705,686 | +0.35(+0.87%) |
Nov 18, 2016 | 40.48 | 41.02 | 40.08 | 40.56 | 677,405 | -0.18(-0.43%) |
Nov 17, 2016 | 41.02 | 41.08 | 40.34 | 40.73 | 607,244 | -0.13(-0.31%) |
Nov 16, 2016 | 41.27 | 41.44 | 40.46 | 40.86 | 673,523 | -0.57(-1.37%) |
Nov 15, 2016 | 41.83 | 42.39 | 40.76 | 41.43 | 943,086 | -0.53(-1.26%) |
Nov 14, 2016 | 39.73 | 42.20 | 39.53 | 41.95 | 1,519,219 | +2.45(+6.21%) |
Nov 11, 2016 | 38.95 | 39.57 | 38.54 | 39.50 | 791,488 | +0.49(+1.27%) |
Nov 10, 2016 | 38.08 | 39.48 | 38.08 | 39.01 | 966,609 | +1.28(+3.40%) |
Nov 09, 2016 | 35.29 | 37.87 | 35.08 | 37.73 | 917,981 | +1.91(+5.33%) |
Nov 08, 2016 | 36.55 | 36.66 | 35.71 | 35.82 | 690,515 | -0.76(-2.08%) |
Nov 07, 2016 | 36.71 | 37.14 | 36.35 | 36.58 | 611,993 | +0.59(+1.64%) |
Nov 04, 2016 | 35.95 | 36.80 | 35.85 | 35.99 | 551,956 | -0.06(-0.16%) |
Nov 03, 2016 | 36.62 | 37.28 | 35.92 | 36.05 | 775,890 | -0.39(-1.07%) |
Nov 02, 2016 | 36.60 | 36.90 | 36.16 | 36.44 | 839,563 | -0.17(-0.45%) |