Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 38.52 | 38.52 | 38.52 | 0 | -1.11(-2.80%) | |
Dec 28, 2017 | 39.29 | 40.41 | 39.25 | 39.63 | 714,421 | +0.34(+0.86%) |
Dec 27, 2017 | 39.97 | 40.16 | 39.00 | 39.29 | 677,860 | -0.53(-1.33%) |
Dec 26, 2017 | 39.49 | 40.55 | 39.25 | 39.83 | 440,381 | +0.29(+0.73%) |
Dec 22, 2017 | 39.54 | 39.87 | 39.20 | 39.54 | 526,567 | +0.19(+0.49%) |
Dec 21, 2017 | 38.47 | 39.92 | 38.42 | 39.34 | 724,694 | +0.97(+2.52%) |
Dec 20, 2017 | 38.62 | 39.20 | 37.99 | 38.38 | 740,159 | +0.00(+0.00%) |
Dec 19, 2017 | 39.44 | 39.49 | 38.13 | 38.38 | 1,284,273 | -1.06(-2.70%) |
Dec 18, 2017 | 39.20 | 39.87 | 38.71 | 39.44 | 786,006 | +0.72(+1.87%) |
Dec 15, 2017 | 38.04 | 39.03 | 38.04 | 38.71 | 2,332,582 | +0.73(+1.91%) |
Dec 14, 2017 | 38.76 | 39.00 | 37.99 | 37.99 | 921,083 | -0.73(-1.87%) |
Dec 13, 2017 | 38.76 | 39.00 | 38.62 | 38.71 | 603,547 | +0.00(+0.00%) |
Dec 12, 2017 | 39.10 | 39.39 | 38.62 | 38.71 | 553,515 | -0.10(-0.25%) |
Dec 11, 2017 | 39.10 | 39.41 | 38.52 | 38.81 | 1,033,449 | -0.29(-0.74%) |
Dec 08, 2017 | 40.31 | 40.64 | 39.08 | 39.10 | 1,017,793 | -0.92(-2.29%) |
Dec 07, 2017 | 38.52 | 40.07 | 38.38 | 40.02 | 1,185,162 | +1.74(+4.55%) |
Dec 06, 2017 | 38.62 | 40.07 | 38.18 | 38.28 | 1,372,635 | -0.24(-0.63%) |
Dec 05, 2017 | 41.71 | 41.85 | 38.38 | 38.52 | 1,832,170 | -2.56(-6.24%) |
Dec 04, 2017 | 40.45 | 41.76 | 40.41 | 41.08 | 1,104,623 | +1.55(+3.91%) |
Dec 01, 2017 | 40.94 | 41.52 | 39.34 | 39.54 | 1,887,548 | -2.17(-5.21%) |
Nov 30, 2017 | 39.87 | 41.95 | 39.63 | 41.71 | 1,904,526 | +1.88(+4.73%) |
Nov 29, 2017 | 38.04 | 40.07 | 38.04 | 39.83 | 1,641,570 | +1.88(+4.97%) |
Nov 28, 2017 | 37.80 | 38.54 | 37.65 | 37.94 | 1,284,158 | +0.34(+0.90%) |
Nov 27, 2017 | 37.80 | 38.13 | 37.41 | 37.60 | 730,902 | -0.24(-0.64%) |
Nov 24, 2017 | 37.36 | 38.18 | 36.93 | 37.84 | 529,510 | +0.53(+1.42%) |
Nov 22, 2017 | 36.93 | 38.09 | 36.78 | 37.31 | 782,267 | +0.34(+0.91%) |
Nov 21, 2017 | 36.88 | 37.07 | 36.59 | 36.97 | 913,598 | +0.29(+0.79%) |
Nov 20, 2017 | 36.25 | 36.97 | 36.10 | 36.68 | 708,598 | +0.34(+0.93%) |
Nov 17, 2017 | 37.31 | 37.35 | 35.48 | 36.35 | 1,759,902 | -1.21(-3.22%) |
Nov 16, 2017 | 37.22 | 38.52 | 37.12 | 37.55 | 1,577,748 | +1.71(+4.77%) |
Nov 15, 2017 | 35.02 | 35.94 | 34.88 | 35.84 | 755,246 | +0.67(+1.92%) |
Nov 14, 2017 | 34.78 | 35.46 | 34.49 | 35.17 | 1,416,818 | +0.00(+0.00%) |
Nov 13, 2017 | 34.93 | 36.71 | 34.35 | 35.17 | 2,156,598 | +0.34(+0.97%) |
Nov 10, 2017 | 32.13 | 35.29 | 32.13 | 34.83 | 2,874,997 | +3.18(+10.05%) |
Nov 09, 2017 | 31.60 | 32.18 | 31.22 | 31.65 | 1,779,613 | -0.19(-0.61%) |
Nov 08, 2017 | 31.89 | 32.28 | 31.36 | 31.84 | 1,046,497 | -0.14(-0.45%) |
Nov 07, 2017 | 32.33 | 32.42 | 31.68 | 31.99 | 1,136,282 | -0.29(-0.90%) |
Nov 06, 2017 | 32.28 | 32.52 | 31.89 | 32.28 | 1,532,366 | +0.00(+0.00%) |
Nov 03, 2017 | 31.70 | 32.38 | 31.41 | 32.28 | 1,137,309 | +0.48(+1.51%) |
Nov 02, 2017 | 32.23 | 32.66 | 31.31 | 31.80 | 1,130,219 | -0.53(-1.64%) |
Nov 01, 2017 | 32.52 | 33.27 | 31.94 | 32.33 | 1,673,719 | +0.05(+0.15%) |
Oct 31, 2017 | 32.42 | 33.05 | 32.13 | 32.28 | 1,424,433 | +0.05(+0.15%) |
Oct 30, 2017 | 32.42 | 32.98 | 32.12 | 32.23 | 1,230,605 | -0.43(-1.33%) |
Oct 27, 2017 | 32.71 | 33.10 | 31.75 | 32.66 | 1,512,307 | +0.14(+0.44%) |
Oct 26, 2017 | 34.93 | 35.41 | 32.33 | 32.52 | 2,591,738 | -2.12(-6.12%) |
Oct 25, 2017 | 35.79 | 36.04 | 34.59 | 34.64 | 1,245,600 | -1.06(-2.97%) |
Oct 24, 2017 | 37.10 | 37.43 | 35.17 | 35.70 | 2,776,476 | -1.40(-3.77%) |
Oct 23, 2017 | 39.79 | 40.03 | 37.10 | 37.10 | 1,744,756 | -2.99(-7.45%) |
Oct 20, 2017 | 39.17 | 41.14 | 38.11 | 40.08 | 2,284,416 | +1.49(+3.87%) |
Oct 19, 2017 | 38.54 | 38.69 | 38.11 | 38.59 | 2,284,378 | -0.10(-0.25%) |
Oct 18, 2017 | 38.54 | 38.76 | 37.92 | 38.69 | 1,107,410 | +0.34(+0.88%) |
Oct 17, 2017 | 37.82 | 39.21 | 37.82 | 38.35 | 1,701,123 | +0.82(+2.18%) |
Oct 16, 2017 | 36.81 | 37.79 | 36.42 | 37.53 | 1,443,868 | +0.96(+2.64%) |
Oct 13, 2017 | 37.00 | 37.20 | 35.79 | 36.57 | 2,437,117 | -1.01(-2.69%) |
Oct 12, 2017 | 37.29 | 38.18 | 36.23 | 37.58 | 2,559,256 | -0.96(-2.50%) |
Oct 11, 2017 | 38.93 | 39.60 | 38.44 | 38.54 | 867,788 | -0.48(-1.23%) |
Oct 10, 2017 | 38.97 | 39.74 | 38.59 | 39.02 | 1,470,310 | +0.39(+1.00%) |
Oct 09, 2017 | 39.17 | 39.36 | 38.15 | 38.64 | 1,147,641 | -0.48(-1.23%) |
Oct 06, 2017 | 38.44 | 39.17 | 38.31 | 39.12 | 1,039,900 | +0.72(+1.88%) |
Oct 05, 2017 | 38.25 | 38.71 | 38.01 | 38.40 | 732,897 | +0.14(+0.38%) |
Oct 04, 2017 | 38.25 | 38.63 | 37.87 | 38.25 | 854,011 | +0.19(+0.51%) |
Oct 03, 2017 | 36.71 | 38.40 | 36.57 | 38.06 | 1,370,325 | +1.40(+3.81%) |
Oct 02, 2017 | 36.42 | 36.66 | 35.75 | 36.66 | 1,422,318 | +0.48(+1.33%) |
Sep 29, 2017 | 35.70 | 36.66 | 35.55 | 36.18 | 1,464,243 | +0.58(+1.62%) |
Sep 28, 2017 | 36.90 | 37.37 | 35.29 | 35.60 | 1,991,408 | -1.30(-3.52%) |
Sep 27, 2017 | 36.18 | 37.19 | 36.18 | 36.90 | 1,240,518 | +0.92(+2.54%) |
Sep 26, 2017 | 35.55 | 36.08 | 34.88 | 35.99 | 1,649,310 | -0.10(-0.27%) |
Sep 25, 2017 | 36.18 | 36.37 | 35.51 | 36.08 | 973,309 | -0.24(-0.66%) |
Sep 22, 2017 | 36.71 | 36.85 | 36.18 | 36.32 | 1,047,695 | -0.39(-1.05%) |
Sep 21, 2017 | 36.08 | 36.78 | 35.66 | 36.71 | 1,642,220 | +0.48(+1.33%) |
Sep 20, 2017 | 35.55 | 36.95 | 35.46 | 36.23 | 1,724,693 | +0.63(+1.76%) |
Sep 19, 2017 | 37.63 | 38.06 | 35.36 | 35.60 | 3,372,216 | -2.41(-6.34%) |
Sep 18, 2017 | 38.78 | 38.78 | 37.77 | 38.01 | 1,834,976 | -0.77(-1.99%) |
Sep 15, 2017 | 39.21 | 39.89 | 38.66 | 38.78 | 1,141,749 | -0.67(-1.71%) |
Sep 14, 2017 | 39.55 | 40.37 | 39.26 | 39.46 | 953,411 | -0.29(-0.73%) |
Sep 13, 2017 | 38.16 | 40.56 | 38.06 | 39.74 | 2,104,575 | +1.59(+4.17%) |
Sep 12, 2017 | 38.54 | 39.21 | 37.58 | 38.16 | 2,156,557 | -0.24(-0.63%) |
Sep 11, 2017 | 38.35 | 39.26 | 38.25 | 38.40 | 1,780,801 | +0.34(+0.89%) |
Sep 08, 2017 | 39.55 | 39.87 | 38.06 | 38.06 | 1,546,344 | -1.59(-4.01%) |
Sep 07, 2017 | 40.71 | 41.00 | 39.60 | 39.65 | 597,800 | -1.01(-2.49%) |
Sep 06, 2017 | 39.94 | 41.05 | 39.84 | 40.66 | 1,062,146 | +0.67(+1.69%) |
Sep 05, 2017 | 41.05 | 41.43 | 39.94 | 39.99 | 808,302 | -1.25(-3.04%) |
Sep 01, 2017 | 41.43 | 41.48 | 40.70 | 41.24 | 694,233 | -0.05(-0.12%) |
Aug 31, 2017 | 40.95 | 41.50 | 40.80 | 41.29 | 534,881 | +0.34(+0.82%) |
Aug 30, 2017 | 40.52 | 41.09 | 40.18 | 40.95 | 737,296 | +0.29(+0.71%) |
Aug 29, 2017 | 40.13 | 40.66 | 39.41 | 40.66 | 832,161 | -0.05(-0.12%) |
Aug 28, 2017 | 41.86 | 41.96 | 40.52 | 40.71 | 851,885 | -1.54(-3.65%) |
Aug 25, 2017 | 40.76 | 42.68 | 40.76 | 42.25 | 1,069,500 | +1.49(+3.66%) |
Aug 24, 2017 | 41.14 | 41.14 | 39.94 | 40.76 | 775,286 | -0.19(-0.47%) |
Aug 23, 2017 | 41.33 | 41.53 | 40.66 | 40.95 | 760,838 | -0.53(-1.28%) |
Aug 22, 2017 | 41.62 | 41.82 | 41.05 | 41.48 | 795,999 | +0.10(+0.23%) |
Aug 21, 2017 | 40.23 | 41.62 | 40.13 | 41.38 | 814,144 | +1.20(+3.00%) |
Aug 18, 2017 | 39.21 | 40.47 | 39.03 | 40.18 | 700,527 | +0.58(+1.46%) |
Aug 17, 2017 | 41.14 | 41.48 | 39.31 | 39.60 | 1,190,078 | -1.73(-4.20%) |
Aug 16, 2017 | 41.33 | 41.72 | 41.19 | 41.33 | 333,583 | +0.14(+0.35%) |
Aug 15, 2017 | 41.09 | 42.15 | 41.05 | 41.19 | 461,738 | -0.05(-0.12%) |
Aug 14, 2017 | 40.61 | 41.72 | 40.56 | 41.24 | 589,734 | +0.92(+2.27%) |
Aug 11, 2017 | 40.27 | 41.14 | 40.27 | 40.32 | 940,818 | +0.00(+0.00%) |
Aug 10, 2017 | 40.61 | 40.85 | 40.03 | 40.32 | 828,236 | -0.58(-1.41%) |
Aug 09, 2017 | 40.80 | 41.14 | 40.44 | 40.90 | 660,319 | -0.05(-0.12%) |
Aug 08, 2017 | 40.85 | 41.24 | 40.71 | 40.95 | 603,377 | -0.10(-0.23%) |
Aug 07, 2017 | 40.80 | 41.38 | 40.62 | 41.05 | 704,221 | +0.34(+0.83%) |
Aug 04, 2017 | 40.18 | 40.76 | 39.84 | 40.71 | 444,755 | +0.67(+1.68%) |
Aug 03, 2017 | 39.55 | 40.56 | 39.55 | 40.03 | 598,169 | +0.43(+1.09%) |
Aug 02, 2017 | 40.61 | 40.80 | 39.26 | 39.60 | 1,027,952 | -1.11(-2.72%) |
Aug 01, 2017 | 40.08 | 41.05 | 40.08 | 40.71 | 958,387 | +0.82(+2.05%) |
Jul 31, 2017 | 40.47 | 40.70 | 39.41 | 39.89 | 1,046,011 | -0.53(-1.31%) |
Jul 28, 2017 | 40.37 | 41.58 | 40.27 | 40.42 | 1,386,958 | +0.43(+1.08%) |
Jul 27, 2017 | 40.37 | 40.61 | 38.79 | 39.99 | 2,203,252 | -0.39(-0.95%) |
Jul 26, 2017 | 42.30 | 42.30 | 38.01 | 40.37 | 3,755,214 | -2.22(-5.20%) |
Jul 25, 2017 | 43.50 | 43.74 | 42.39 | 42.59 | 1,833,481 | -0.58(-1.34%) |
Jul 24, 2017 | 43.50 | 43.79 | 42.88 | 43.17 | 1,810,155 | -0.48(-1.10%) |
Jul 21, 2017 | 44.80 | 44.80 | 43.55 | 43.65 | 1,093,946 | -0.96(-2.16%) |
Jul 20, 2017 | 45.24 | 45.24 | 44.18 | 44.61 | 1,383,976 | -0.34(-0.75%) |
Jul 19, 2017 | 44.76 | 45.43 | 44.56 | 44.95 | 582,236 | +0.10(+0.21%) |
Jul 18, 2017 | 45.24 | 45.43 | 44.47 | 44.85 | 1,232,205 | -0.53(-1.17%) |
Jul 17, 2017 | 44.56 | 46.25 | 44.42 | 45.38 | 1,505,666 | +0.87(+1.95%) |
Jul 14, 2017 | 44.51 | 44.85 | 44.13 | 44.51 | 706,855 | -0.10(-0.22%) |
Jul 13, 2017 | 45.04 | 45.53 | 44.39 | 44.61 | 1,342,509 | -0.39(-0.86%) |
Jul 12, 2017 | 45.62 | 45.96 | 44.90 | 45.00 | 1,105,831 | -0.48(-1.06%) |
Jul 11, 2017 | 46.01 | 46.59 | 45.33 | 45.48 | 865,071 | -0.53(-1.15%) |
Jul 10, 2017 | 46.34 | 46.78 | 45.89 | 46.01 | 863,654 | -0.53(-1.14%) |
Jul 07, 2017 | 45.72 | 46.87 | 45.28 | 46.54 | 985,429 | +1.16(+2.55%) |
Jul 06, 2017 | 44.71 | 45.86 | 44.71 | 45.38 | 799,479 | +0.29(+0.64%) |
Jul 05, 2017 | 45.43 | 45.72 | 44.56 | 45.09 | 812,262 | -0.39(-0.85%) |
Jul 03, 2017 | 45.43 | 45.86 | 44.97 | 45.48 | 610,263 | +0.24(+0.53%) |
Jun 30, 2017 | 44.51 | 45.69 | 44.23 | 45.24 | 1,100,334 | +0.72(+1.62%) |
Jun 29, 2017 | 44.18 | 44.61 | 43.91 | 44.51 | 1,164,771 | +0.34(+0.76%) |
Jun 28, 2017 | 45.38 | 45.49 | 44.01 | 44.18 | 1,547,386 | -0.87(-1.93%) |
Jun 27, 2017 | 45.00 | 45.57 | 44.85 | 45.04 | 705,725 | -0.14(-0.32%) |
Jun 26, 2017 | 45.57 | 46.15 | 44.85 | 45.19 | 646,297 | +0.00(+0.00%) |
Jun 23, 2017 | 45.62 | 44.85 | 45.19 | 1,017,391 | +0.00(+0.00%) | |
Jun 22, 2017 | 46.49 | 47.12 | 44.56 | 45.19 | 1,286,905 | -0.96(-2.09%) |
Jun 21, 2017 | 44.71 | 46.25 | 44.57 | 46.15 | 1,011,867 | +1.49(+3.34%) |
Jun 20, 2017 | 45.86 | 46.01 | 44.42 | 44.66 | 947,428 | -1.01(-2.22%) |
Jun 19, 2017 | 44.85 | 45.72 | 44.42 | 45.67 | 1,109,539 | +1.01(+2.27%) |
Jun 16, 2017 | 45.53 | 45.84 | 44.56 | 44.66 | 1,535,958 | -0.82(-1.80%) |
Jun 15, 2017 | 46.78 | 47.36 | 45.04 | 45.48 | 1,631,137 | -1.64(-3.48%) |
Jun 14, 2017 | 49.33 | 49.62 | 46.54 | 47.12 | 4,149,554 | -5.54(-10.52%) |
Jun 13, 2017 | 54.87 | 55.06 | 51.84 | 52.66 | 1,439,528 | -1.88(-3.45%) |
Jun 12, 2017 | 54.39 | 55.35 | 53.86 | 54.53 | 737,983 | -0.05(-0.09%) |
Jun 09, 2017 | 54.73 | 55.84 | 54.44 | 54.58 | 931,087 | +0.05(+0.09%) |
Jun 08, 2017 | 56.22 | 56.34 | 53.57 | 54.53 | 1,620,101 | -2.65(-4.63%) |
Jun 07, 2017 | 52.99 | 57.28 | 52.59 | 57.18 | 2,024,768 | +6.26(+12.30%) |
Jun 06, 2017 | 50.58 | 51.40 | 50.49 | 50.92 | 518,505 | +0.24(+0.48%) |
Jun 05, 2017 | 50.05 | 51.16 | 49.72 | 50.68 | 603,699 | +0.77(+1.54%) |
Jun 02, 2017 | 49.28 | 50.39 | 49.14 | 49.91 | 862,355 | +0.82(+1.67%) |
Jun 01, 2017 | 48.51 | 49.26 | 48.37 | 49.09 | 634,514 | +0.82(+1.70%) |
May 31, 2017 | 48.27 | 48.46 | 47.55 | 48.27 | 917,967 | +0.53(+1.11%) |
May 30, 2017 | 48.03 | 48.32 | 47.53 | 47.74 | 575,262 | -0.19(-0.40%) |
May 26, 2017 | 48.95 | 49.09 | 47.84 | 47.93 | 661,193 | -0.96(-1.97%) |
May 25, 2017 | 47.65 | 49.09 | 47.12 | 48.90 | 931,032 | +1.40(+2.94%) |
May 24, 2017 | 48.27 | 48.49 | 47.31 | 47.50 | 559,530 | -0.77(-1.60%) |
May 23, 2017 | 48.32 | 48.66 | 47.60 | 48.27 | 486,802 | +0.19(+0.40%) |
May 22, 2017 | 49.48 | 49.57 | 47.93 | 48.08 | 918,852 | -1.30(-2.63%) |
May 19, 2017 | 49.33 | 49.84 | 49.14 | 49.38 | 745,780 | +0.00(+0.00%) |
May 18, 2017 | 49.67 | 50.05 | 48.90 | 49.38 | 578,169 | -0.43(-0.87%) |
May 17, 2017 | 51.55 | 51.93 | 49.81 | 49.81 | 547,418 | -2.26(-4.35%) |
May 16, 2017 | 51.89 | 52.22 | 51.26 | 52.08 | 633,016 | +0.43(+0.84%) |
May 15, 2017 | 51.60 | 52.13 | 51.31 | 51.64 | 616,446 | +0.29(+0.56%) |
May 12, 2017 | 51.16 | 51.50 | 50.87 | 51.36 | 484,063 | +0.10(+0.19%) |
May 11, 2017 | 51.36 | 51.60 | 50.68 | 51.26 | 435,902 | -0.24(-0.47%) |
May 10, 2017 | 51.69 | 52.29 | 51.40 | 51.50 | 452,660 | -0.34(-0.65%) |
May 09, 2017 | 51.21 | 52.13 | 51.21 | 51.84 | 605,270 | +0.67(+1.32%) |
May 08, 2017 | 51.84 | 52.51 | 51.11 | 51.16 | 619,582 | -0.67(-1.30%) |
May 05, 2017 | 52.85 | 52.87 | 51.74 | 51.84 | 705,619 | -0.72(-1.37%) |
May 04, 2017 | 53.62 | 53.67 | 52.17 | 52.56 | 601,321 | -0.82(-1.53%) |
May 03, 2017 | 53.33 | 53.76 | 52.37 | 53.38 | 570,834 | -0.22(-0.40%) |
May 02, 2017 | 51.98 | 53.67 | 51.56 | 53.60 | 763,609 | +1.61(+3.10%) |
May 01, 2017 | 52.61 | 52.75 | 51.79 | 51.98 | 697,004 | -0.34(-0.64%) |
Apr 28, 2017 | 52.41 | 52.75 | 51.98 | 52.32 | 686,977 | -0.10(-0.18%) |
Apr 27, 2017 | 51.98 | 52.99 | 51.74 | 52.41 | 1,393,572 | +0.05(+0.09%) |
Apr 26, 2017 | 52.08 | 52.56 | 51.98 | 52.37 | 1,147,117 | +0.29(+0.55%) |
Apr 25, 2017 | 52.85 | 53.57 | 51.74 | 52.08 | 1,099,949 | -0.77(-1.46%) |
Apr 24, 2017 | 52.37 | 53.33 | 52.08 | 52.85 | 1,115,280 | +1.54(+3.00%) |
Apr 21, 2017 | 51.79 | 54.10 | 50.92 | 51.31 | 2,972,430 | +1.30(+2.60%) |
Apr 20, 2017 | 49.04 | 50.05 | 48.80 | 50.01 | 1,258,178 | +1.35(+2.77%) |
Apr 19, 2017 | 47.02 | 48.95 | 46.99 | 48.66 | 951,996 | +1.93(+4.12%) |
Apr 18, 2017 | 46.63 | 46.63 | 46.25 | 46.73 | 642,114 | -0.10(-0.21%) |
Apr 17, 2017 | 47.02 | 47.12 | 46.32 | 46.83 | 696,470 | +0.24(+0.52%) |
Apr 13, 2017 | 47.12 | 47.21 | 46.54 | 46.59 | 699,652 | -0.29(-0.62%) |
Apr 12, 2017 | 47.21 | 48.08 | 46.66 | 46.87 | 807,303 | -0.27(-0.56%) |
Apr 11, 2017 | 46.15 | 47.21 | 45.72 | 47.14 | 750,408 | +0.75(+1.61%) |
Apr 10, 2017 | 45.14 | 47.12 | 45.00 | 46.39 | 1,481,579 | +2.31(+5.25%) |
Apr 07, 2017 | 44.18 | 44.63 | 43.79 | 44.08 | 611,691 | -0.29(-0.65%) |
Apr 06, 2017 | 44.08 | 44.74 | 43.84 | 44.37 | 803,398 | +0.14(+0.33%) |
Apr 05, 2017 | 44.66 | 44.95 | 44.18 | 44.23 | 898,774 | -0.53(-1.18%) |
Apr 04, 2017 | 45.24 | 45.72 | 44.61 | 44.76 | 629,262 | -0.82(-1.80%) |
Apr 03, 2017 | 44.80 | 45.67 | 44.66 | 45.57 | 803,311 | +0.82(+1.83%) |
Mar 31, 2017 | 44.95 | 45.07 | 44.66 | 44.76 | 1,209,086 | -0.24(-0.54%) |
Mar 30, 2017 | 45.19 | 45.38 | 44.90 | 45.00 | 686,801 | -0.05(-0.11%) |
Mar 29, 2017 | 46.01 | 46.10 | 44.95 | 45.04 | 1,160,125 | -1.20(-2.60%) |
Mar 28, 2017 | 46.97 | 47.49 | 45.60 | 46.25 | 888,977 | -0.96(-2.04%) |
Mar 27, 2017 | 46.49 | 47.58 | 46.01 | 47.21 | 668,344 | +0.53(+1.14%) |
Mar 24, 2017 | 45.91 | 47.07 | 45.86 | 46.68 | 524,786 | +0.77(+1.68%) |
Mar 23, 2017 | 45.38 | 46.08 | 44.95 | 45.91 | 521,533 | +0.34(+0.74%) |
Mar 22, 2017 | 45.00 | 45.71 | 44.37 | 45.57 | 1,012,706 | +0.63(+1.39%) |
Mar 21, 2017 | 47.36 | 47.45 | 44.86 | 44.95 | 999,759 | -2.26(-4.80%) |
Mar 20, 2017 | 48.13 | 48.42 | 47.02 | 47.21 | 940,044 | -0.87(-1.80%) |
Mar 17, 2017 | 46.34 | 48.18 | 46.30 | 48.08 | 1,639,811 | +1.64(+3.53%) |
Mar 16, 2017 | 48.13 | 48.18 | 46.10 | 46.44 | 981,601 | -1.49(-3.12%) |
Mar 15, 2017 | 46.15 | 48.44 | 46.01 | 47.93 | 1,163,048 | +1.69(+3.65%) |
Mar 14, 2017 | 46.87 | 47.16 | 46.08 | 46.25 | 789,883 | -0.77(-1.64%) |
Mar 13, 2017 | 46.25 | 47.43 | 46.01 | 47.02 | 722,230 | +0.58(+1.24%) |
Mar 10, 2017 | 47.02 | 47.21 | 46.04 | 46.44 | 882,850 | -0.39(-0.82%) |
Mar 09, 2017 | 47.07 | 47.50 | 46.75 | 46.83 | 546,083 | -0.19(-0.41%) |
Mar 08, 2017 | 46.39 | 47.16 | 45.81 | 47.02 | 875,483 | +0.72(+1.56%) |
Mar 07, 2017 | 47.55 | 47.79 | 46.10 | 46.30 | 913,683 | -1.40(-2.93%) |
Mar 06, 2017 | 47.74 | 47.93 | 46.83 | 47.69 | 924,378 | -0.43(-0.90%) |
Mar 03, 2017 | 47.50 | 48.32 | 47.50 | 48.13 | 628,580 | +0.77(+1.63%) |
Mar 02, 2017 | 47.60 | 47.79 | 47.08 | 47.36 | 745,062 | -0.24(-0.51%) |
Mar 01, 2017 | 47.55 | 48.46 | 47.55 | 47.60 | 885,204 | +0.72(+1.54%) |
Feb 28, 2017 | 47.65 | 48.01 | 46.87 | 46.87 | 816,097 | -0.82(-1.72%) |
Feb 27, 2017 | 48.03 | 48.22 | 47.50 | 47.69 | 593,302 | -0.48(-1.00%) |
Feb 24, 2017 | 47.55 | 48.32 | 47.40 | 48.18 | 478,154 | +0.43(+0.91%) |
Feb 23, 2017 | 48.37 | 48.42 | 47.55 | 47.74 | 786,970 | -0.58(-1.20%) |
Feb 22, 2017 | 48.27 | 48.56 | 48.03 | 48.32 | 560,246 | -0.14(-0.30%) |
Feb 21, 2017 | 48.46 | 48.85 | 48.03 | 48.46 | 758,006 | +0.00(+0.00%) |
Feb 17, 2017 | 48.46 | 48.46 | 48.46 | 0 | -0.10(-0.20%) | |
Feb 16, 2017 | 49.28 | 49.45 | 48.13 | 48.56 | 790,767 | -0.72(-1.47%) |
Feb 15, 2017 | 49.48 | 50.33 | 49.20 | 49.28 | 956,807 | +0.05(+0.10%) |
Feb 14, 2017 | 49.72 | 49.72 | 48.68 | 49.24 | 717,695 | -0.72(-1.45%) |
Feb 13, 2017 | 50.05 | 50.49 | 49.86 | 49.96 | 458,919 | +0.48(+0.97%) |
Feb 10, 2017 | 50.05 | 50.25 | 49.33 | 49.48 | 490,543 | -0.14(-0.29%) |
Feb 09, 2017 | 49.14 | 50.08 | 49.04 | 49.62 | 1,175,914 | +0.96(+1.98%) |
Feb 08, 2017 | 48.66 | 49.04 | 48.08 | 48.66 | 753,620 | +0.10(+0.20%) |
Feb 07, 2017 | 48.46 | 49.33 | 48.37 | 48.56 | 730,792 | +0.05(+0.10%) |
Feb 06, 2017 | 48.95 | 49.40 | 48.10 | 48.51 | 693,200 | -0.43(-0.89%) |
Feb 03, 2017 | 48.85 | 49.57 | 48.37 | 48.95 | 547,192 | +0.63(+1.30%) |
Feb 02, 2017 | 48.42 | 49.57 | 47.89 | 48.32 | 988,610 | -0.34(-0.69%) |
Feb 01, 2017 | 49.24 | 49.67 | 48.39 | 48.66 | 612,594 | -0.43(-0.88%) |
Jan 31, 2017 | 48.99 | 49.57 | 48.37 | 49.09 | 871,753 | -0.24(-0.49%) |
Jan 30, 2017 | 49.14 | 49.79 | 48.37 | 49.33 | 916,051 | -0.29(-0.58%) |
Jan 27, 2017 | 50.78 | 50.78 | 49.43 | 49.62 | 834,306 | -1.25(-2.46%) |
Jan 26, 2017 | 49.67 | 51.49 | 49.67 | 50.87 | 1,081,742 | +0.96(+1.93%) |
Jan 25, 2017 | 52.03 | 53.81 | 49.28 | 49.91 | 2,264,704 | -3.03(-5.73%) |
Jan 24, 2017 | 52.61 | 52.99 | 52.17 | 52.94 | 896,189 | +1.01(+1.95%) |
Jan 23, 2017 | 53.67 | 54.13 | 51.41 | 51.93 | 982,004 | -1.78(-3.32%) |
Jan 20, 2017 | 53.33 | 54.25 | 53.04 | 53.72 | 656,687 | +0.53(+1.00%) |
Jan 19, 2017 | 54.68 | 55.02 | 53.19 | 53.19 | 717,575 | -1.40(-2.56%) |
Jan 18, 2017 | 54.25 | 54.82 | 54.00 | 54.58 | 458,616 | +0.39(+0.71%) |
Jan 17, 2017 | 55.11 | 55.82 | 53.96 | 54.20 | 607,645 | -1.25(-2.26%) |
Jan 13, 2017 | 55.45 | 55.45 | 55.45 | 0 | +1.83(+3.41%) | |
Jan 12, 2017 | 54.53 | 54.73 | 53.13 | 53.62 | 537,236 | -1.35(-2.45%) |
Jan 11, 2017 | 54.63 | 54.97 | 53.40 | 54.97 | 901,200 | +0.58(+1.06%) |
Jan 10, 2017 | 54.20 | 55.49 | 53.76 | 54.39 | 1,077,152 | -0.14(-0.26%) |
Jan 09, 2017 | 53.23 | 55.21 | 52.94 | 54.53 | 580,983 | +1.06(+1.98%) |
Jan 06, 2017 | 54.92 | 54.92 | 52.80 | 53.47 | 721,531 | -1.40(-2.55%) |
Jan 05, 2017 | 55.40 | 55.74 | 54.74 | 54.87 | 598,759 | -0.87(-1.56%) |
Jan 04, 2017 | 54.15 | 56.37 | 54.10 | 55.74 | 726,086 | +1.64(+3.03%) |