Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 57.42 | 57.42 | 57.42 | 0 | -1.49(-2.54%) | |
Dec 28, 2017 | 58.96 | 59.39 | 58.58 | 58.91 | 155,160 | +0.35(+0.60%) |
Dec 27, 2017 | 58.16 | 58.81 | 57.78 | 58.56 | 178,488 | +0.58(+1.00%) |
Dec 26, 2017 | 57.55 | 58.28 | 57.13 | 57.98 | 142,528 | +0.61(+1.07%) |
Dec 22, 2017 | 58.07 | 58.07 | 56.83 | 57.37 | 185,394 | -0.46(-0.80%) |
Dec 21, 2017 | 58.37 | 58.71 | 57.56 | 57.83 | 197,374 | -0.26(-0.45%) |
Dec 20, 2017 | 57.47 | 58.26 | 57.25 | 58.09 | 287,184 | +1.01(+1.77%) |
Dec 19, 2017 | 58.35 | 58.53 | 57.02 | 57.08 | 289,814 | -1.35(-2.30%) |
Dec 18, 2017 | 57.09 | 58.53 | 56.66 | 58.43 | 371,981 | +2.07(+3.67%) |
Dec 15, 2017 | 56.10 | 57.60 | 55.69 | 56.36 | 858,223 | +0.52(+0.94%) |
Dec 14, 2017 | 57.38 | 57.38 | 55.59 | 55.83 | 319,428 | -1.51(-2.63%) |
Dec 13, 2017 | 57.41 | 58.27 | 56.62 | 57.34 | 301,271 | -0.09(-0.16%) |
Dec 12, 2017 | 57.55 | 57.94 | 57.22 | 57.43 | 207,767 | +0.23(+0.39%) |
Dec 11, 2017 | 59.53 | 59.58 | 57.01 | 57.21 | 387,564 | -2.01(-3.39%) |
Dec 08, 2017 | 59.49 | 59.49 | 58.89 | 59.21 | 257,649 | +0.00(+0.00%) |
Dec 07, 2017 | 59.03 | 60.30 | 58.81 | 211,911 | +0.00(+0.00%) | |
Dec 06, 2017 | 58.34 | 59.59 | 57.97 | 58.99 | 229,425 | +0.62(+1.07%) |
Dec 05, 2017 | 59.28 | 59.28 | 58.36 | 58.36 | 221,095 | -0.98(-1.64%) |
Dec 04, 2017 | 60.12 | 60.87 | 59.22 | 59.34 | 248,368 | +0.05(+0.08%) |
Dec 01, 2017 | 59.88 | 59.88 | 57.41 | 59.29 | 205,945 | -0.67(-1.12%) |
Nov 30, 2017 | 59.63 | 60.14 | 59.14 | 59.96 | 176,769 | +0.80(+1.34%) |
Nov 29, 2017 | 58.64 | 59.64 | 58.64 | 59.17 | 146,911 | +0.53(+0.91%) |
Nov 28, 2017 | 57.73 | 58.66 | 57.26 | 58.63 | 249,117 | +1.14(+1.98%) |
Nov 27, 2017 | 58.38 | 58.65 | 57.32 | 57.50 | 206,492 | -0.66(-1.13%) |
Nov 24, 2017 | 58.88 | 59.10 | 58.04 | 58.16 | 73,729 | -0.62(-1.06%) |
Nov 22, 2017 | 59.58 | 60.06 | 58.73 | 58.78 | 154,180 | -0.44(-0.75%) |
Nov 21, 2017 | 59.02 | 59.26 | 58.54 | 59.22 | 225,116 | +0.64(+1.09%) |
Nov 20, 2017 | 57.33 | 59.32 | 57.33 | 58.58 | 305,142 | +1.45(+2.55%) |
Nov 17, 2017 | 55.68 | 57.58 | 55.68 | 57.13 | 339,016 | +1.17(+2.08%) |
Nov 16, 2017 | 55.52 | 56.29 | 55.50 | 55.96 | 257,640 | +0.60(+1.08%) |
Nov 15, 2017 | 55.58 | 56.10 | 55.22 | 55.36 | 243,999 | -0.67(-1.19%) |
Nov 14, 2017 | 57.20 | 58.08 | 55.69 | 56.03 | 356,060 | -1.86(-3.21%) |
Nov 13, 2017 | 57.19 | 58.30 | 56.85 | 57.89 | 267,270 | +0.55(+0.96%) |
Nov 10, 2017 | 57.88 | 57.91 | 56.98 | 57.34 | 367,471 | -1.00(-1.72%) |
Nov 09, 2017 | 58.95 | 58.96 | 57.67 | 58.34 | 240,294 | -0.83(-1.40%) |
Nov 08, 2017 | 59.78 | 60.27 | 58.27 | 59.18 | 219,846 | -1.05(-1.74%) |
Nov 07, 2017 | 59.75 | 60.71 | 59.44 | 60.22 | 410,034 | +0.67(+1.12%) |
Nov 06, 2017 | 58.27 | 59.80 | 58.16 | 59.56 | 327,310 | +1.57(+2.71%) |
Nov 03, 2017 | 57.53 | 57.99 | 57.00 | 57.98 | 351,485 | +0.29(+0.50%) |
Nov 02, 2017 | 56.80 | 57.99 | 56.38 | 57.69 | 376,367 | +0.92(+1.62%) |
Nov 01, 2017 | 58.03 | 58.25 | 56.38 | 56.77 | 397,050 | -0.77(-1.33%) |
Oct 31, 2017 | 57.90 | 58.34 | 56.38 | 57.54 | 557,430 | -0.13(-0.22%) |
Oct 30, 2017 | 57.53 | 58.65 | 57.13 | 57.67 | 533,166 | +0.61(+1.08%) |
Oct 27, 2017 | 55.01 | 57.79 | 55.01 | 57.05 | 1,194,319 | +4.77(+9.12%) |
Oct 26, 2017 | 51.42 | 52.45 | 50.95 | 52.28 | 306,663 | +1.16(+2.26%) |
Oct 25, 2017 | 52.31 | 52.31 | 50.39 | 51.13 | 427,818 | -1.29(-2.46%) |
Oct 24, 2017 | 52.12 | 52.65 | 52.10 | 52.42 | 253,362 | +0.44(+0.85%) |
Oct 23, 2017 | 52.33 | 52.75 | 51.55 | 51.98 | 254,485 | -0.27(-0.52%) |
Oct 20, 2017 | 52.55 | 52.78 | 51.97 | 52.25 | 290,085 | +0.14(+0.28%) |
Oct 19, 2017 | 52.07 | 52.26 | 51.70 | 52.10 | 334,529 | -0.27(-0.52%) |
Oct 18, 2017 | 52.86 | 53.11 | 52.28 | 52.37 | 276,518 | -0.37(-0.70%) |
Oct 17, 2017 | 53.15 | 53.26 | 52.48 | 52.74 | 236,561 | -0.15(-0.29%) |
Oct 16, 2017 | 53.18 | 53.99 | 52.58 | 52.90 | 238,857 | +0.11(+0.21%) |
Oct 13, 2017 | 53.00 | 53.27 | 52.47 | 52.79 | 164,444 | +0.04(+0.07%) |
Oct 12, 2017 | 52.37 | 53.12 | 51.92 | 52.75 | 189,449 | +0.14(+0.27%) |
Oct 11, 2017 | 53.48 | 53.67 | 51.58 | 52.61 | 313,981 | -0.91(-1.70%) |
Oct 10, 2017 | 53.38 | 53.68 | 52.80 | 53.52 | 302,926 | +0.56(+1.06%) |
Oct 09, 2017 | 54.21 | 54.41 | 52.68 | 52.96 | 266,762 | -1.21(-2.23%) |
Oct 06, 2017 | 53.00 | 54.20 | 53.00 | 54.17 | 344,532 | +0.82(+1.54%) |
Oct 05, 2017 | 52.89 | 53.71 | 52.72 | 53.35 | 200,465 | +0.52(+0.97%) |
Oct 04, 2017 | 53.23 | 53.23 | 52.40 | 52.83 | 311,388 | -0.40(-0.75%) |
Oct 03, 2017 | 53.76 | 54.05 | 52.14 | 53.23 | 369,739 | -0.36(-0.67%) |
Oct 02, 2017 | 52.55 | 53.62 | 52.02 | 53.59 | 526,039 | +1.24(+2.36%) |
Sep 29, 2017 | 52.31 | 52.81 | 52.07 | 52.35 | 323,409 | -0.01(-0.02%) |
Sep 28, 2017 | 53.00 | 53.30 | 52.13 | 52.36 | 275,199 | -0.73(-1.38%) |
Sep 27, 2017 | 52.97 | 53.51 | 52.48 | 53.10 | 420,542 | +0.41(+0.77%) |
Sep 26, 2017 | 52.56 | 53.08 | 52.17 | 52.69 | 181,421 | +0.19(+0.36%) |
Sep 25, 2017 | 52.28 | 52.83 | 51.60 | 52.50 | 193,499 | +0.17(+0.33%) |
Sep 22, 2017 | 51.79 | 52.44 | 51.53 | 52.33 | 254,918 | +0.47(+0.90%) |
Sep 21, 2017 | 51.25 | 52.12 | 50.93 | 51.86 | 251,604 | +0.57(+1.11%) |
Sep 20, 2017 | 51.00 | 51.73 | 50.68 | 51.29 | 268,724 | +0.35(+0.69%) |
Sep 19, 2017 | 51.35 | 51.53 | 50.82 | 50.94 | 254,411 | -0.50(-0.98%) |
Sep 18, 2017 | 51.46 | 52.10 | 50.98 | 51.45 | 248,031 | +0.10(+0.19%) |
Sep 15, 2017 | 51.52 | 51.82 | 50.63 | 51.35 | 493,760 | -0.06(-0.12%) |
Sep 14, 2017 | 51.61 | 51.76 | 51.11 | 51.41 | 354,867 | -0.23(-0.44%) |
Sep 13, 2017 | 50.94 | 52.01 | 50.83 | 51.64 | 464,465 | +0.65(+1.27%) |
Sep 12, 2017 | 50.03 | 51.18 | 49.71 | 50.99 | 236,980 | +1.24(+2.48%) |
Sep 11, 2017 | 50.17 | 50.37 | 49.55 | 49.75 | 263,254 | -0.48(-0.95%) |
Sep 08, 2017 | 50.09 | 50.39 | 49.41 | 50.23 | 301,572 | +0.19(+0.38%) |
Sep 07, 2017 | 50.57 | 50.58 | 49.77 | 50.04 | 326,581 | -0.45(-0.89%) |
Sep 06, 2017 | 50.20 | 50.73 | 49.75 | 50.49 | 327,568 | +0.62(+1.25%) |
Sep 05, 2017 | 49.63 | 50.10 | 49.45 | 49.87 | 391,838 | +0.23(+0.45%) |
Sep 01, 2017 | 49.99 | 50.27 | 49.63 | 49.64 | 223,911 | -0.14(-0.29%) |
Aug 31, 2017 | 48.24 | 49.99 | 48.24 | 49.79 | 517,768 | +1.90(+3.97%) |
Aug 30, 2017 | 47.14 | 48.26 | 46.96 | 47.89 | 343,806 | +0.54(+1.14%) |
Aug 29, 2017 | 46.52 | 47.74 | 46.00 | 47.34 | 533,184 | +0.45(+0.96%) |
Aug 28, 2017 | 46.98 | 47.30 | 46.36 | 46.89 | 729,136 | +0.21(+0.44%) |
Aug 25, 2017 | 45.50 | 47.16 | 45.50 | 46.69 | 374,004 | +1.32(+2.90%) |
Aug 24, 2017 | 44.98 | 45.63 | 44.83 | 45.37 | 203,733 | +0.62(+1.39%) |
Aug 23, 2017 | 44.31 | 45.08 | 44.25 | 44.75 | 249,637 | +0.14(+0.30%) |
Aug 22, 2017 | 44.03 | 44.89 | 43.87 | 44.61 | 306,845 | +0.72(+1.64%) |
Aug 21, 2017 | 44.49 | 44.54 | 43.37 | 43.89 | 243,201 | -0.64(-1.44%) |
Aug 18, 2017 | 44.58 | 45.36 | 44.35 | 44.53 | 259,425 | -0.54(-1.20%) |
Aug 17, 2017 | 45.69 | 46.52 | 44.93 | 45.07 | 382,852 | -0.81(-1.77%) |
Aug 16, 2017 | 46.48 | 46.92 | 45.67 | 45.88 | 251,690 | -0.46(-0.99%) |
Aug 15, 2017 | 47.57 | 47.57 | 46.24 | 46.34 | 242,647 | -1.21(-2.54%) |
Aug 14, 2017 | 47.59 | 47.80 | 47.14 | 47.55 | 286,010 | +0.35(+0.74%) |
Aug 11, 2017 | 45.99 | 47.21 | 45.99 | 47.20 | 345,650 | +0.80(+1.73%) |
Aug 10, 2017 | 47.73 | 47.95 | 46.39 | 46.40 | 342,251 | -1.84(-3.81%) |
Aug 09, 2017 | 47.96 | 48.50 | 47.88 | 48.24 | 297,431 | -0.03(-0.06%) |
Aug 08, 2017 | 47.88 | 49.44 | 47.88 | 48.26 | 484,547 | +0.30(+0.62%) |
Aug 07, 2017 | 47.89 | 48.12 | 47.34 | 47.97 | 318,253 | +0.06(+0.13%) |
Aug 04, 2017 | 47.54 | 48.53 | 47.53 | 47.90 | 287,340 | +0.36(+0.76%) |
Aug 03, 2017 | 48.11 | 48.90 | 47.50 | 47.54 | 494,418 | -0.44(-0.92%) |
Aug 02, 2017 | 49.24 | 49.90 | 47.59 | 47.98 | 759,447 | -1.12(-2.28%) |
Aug 01, 2017 | 43.81 | 49.56 | 43.10 | 49.10 | 1,656,998 | +4.91(+11.12%) |
Jul 31, 2017 | 42.96 | 44.60 | 42.63 | 44.19 | 760,665 | +1.49(+3.48%) |
Jul 28, 2017 | 43.89 | 43.91 | 42.41 | 42.70 | 594,296 | -1.46(-3.31%) |
Jul 27, 2017 | 44.19 | 44.69 | 43.96 | 44.16 | 575,126 | +0.28(+0.64%) |
Jul 26, 2017 | 44.80 | 44.80 | 43.68 | 43.88 | 367,495 | -0.93(-2.07%) |
Jul 25, 2017 | 44.66 | 45.32 | 44.59 | 44.81 | 715,339 | +0.64(+1.45%) |
Jul 24, 2017 | 44.15 | 44.36 | 43.80 | 44.17 | 428,927 | +0.00(+0.00%) |
Jul 21, 2017 | 43.86 | 44.30 | 43.37 | 44.17 | 494,002 | +0.40(+0.91%) |
Jul 20, 2017 | 44.71 | 43.75 | 43.77 | 318,554 | -0.94(-2.10%) | |
Jul 19, 2017 | 44.21 | 44.85 | 44.17 | 44.71 | 292,795 | +0.50(+1.14%) |
Jul 18, 2017 | 44.91 | 45.06 | 43.99 | 44.21 | 305,760 | -0.87(-1.92%) |
Jul 17, 2017 | 45.33 | 45.39 | 44.66 | 45.07 | 536,940 | -0.32(-0.71%) |
Jul 14, 2017 | 45.51 | 45.93 | 45.39 | 45.40 | 276,062 | -0.13(-0.28%) |
Jul 13, 2017 | 45.00 | 45.52 | 44.80 | 45.52 | 476,228 | +0.56(+1.24%) |
Jul 12, 2017 | 44.95 | 45.58 | 44.69 | 44.96 | 409,714 | +0.45(+1.01%) |
Jul 11, 2017 | 44.91 | 45.04 | 44.28 | 44.51 | 500,968 | -0.33(-0.74%) |
Jul 10, 2017 | 45.15 | 45.15 | 44.53 | 44.85 | 652,857 | -0.47(-1.03%) |
Jul 07, 2017 | 44.65 | 45.42 | 44.12 | 45.32 | 274,124 | +0.78(+1.76%) |
Jul 06, 2017 | 44.51 | 44.87 | 44.26 | 44.53 | 576,858 | -0.32(-0.70%) |
Jul 05, 2017 | 44.70 | 45.01 | 44.42 | 44.85 | 369,985 | +0.19(+0.42%) |
Jul 03, 2017 | 43.77 | 44.93 | 43.12 | 44.66 | 255,072 | +1.17(+2.69%) |
Jun 30, 2017 | 42.54 | 44.09 | 42.49 | 43.49 | 439,051 | +1.09(+2.57%) |
Jun 29, 2017 | 43.68 | 44.05 | 42.29 | 42.40 | 333,879 | -1.19(-2.73%) |
Jun 28, 2017 | 43.13 | 43.62 | 42.49 | 43.59 | 621,293 | +0.39(+0.90%) |
Jun 27, 2017 | 43.68 | 43.76 | 42.46 | 43.20 | 917,908 | -0.93(-2.10%) |
Jun 26, 2017 | 43.52 | 44.49 | 43.35 | 44.12 | 296,521 | +0.75(+1.72%) |
Jun 23, 2017 | 42.46 | 43.54 | 42.15 | 43.38 | 313,229 | +0.97(+2.29%) |
Jun 22, 2017 | 42.67 | 43.26 | 42.16 | 42.41 | 329,845 | -0.22(-0.51%) |
Jun 21, 2017 | 43.15 | 43.36 | 42.51 | 42.62 | 309,151 | -0.40(-0.94%) |
Jun 20, 2017 | 44.59 | 44.62 | 42.91 | 43.03 | 434,873 | -1.89(-4.20%) |
Jun 19, 2017 | 44.44 | 44.97 | 44.35 | 44.91 | 343,539 | +0.49(+1.09%) |
Jun 16, 2017 | 44.50 | 44.90 | 44.17 | 44.43 | 519,939 | -0.51(-1.14%) |
Jun 15, 2017 | 44.29 | 44.96 | 44.21 | 44.94 | 416,709 | +0.01(+0.02%) |
Jun 14, 2017 | 45.24 | 45.31 | 44.11 | 44.93 | 425,204 | -0.02(-0.04%) |
Jun 13, 2017 | 44.91 | 45.33 | 44.36 | 44.95 | 484,268 | +0.27(+0.60%) |
Jun 12, 2017 | 45.84 | 46.31 | 44.61 | 44.68 | 551,261 | -0.80(-1.76%) |
Jun 09, 2017 | 43.06 | 45.63 | 43.06 | 45.48 | 934,563 | +2.68(+6.26%) |
Jun 08, 2017 | 41.84 | 43.32 | 41.39 | 42.80 | 325,826 | +0.98(+2.34%) |
Jun 07, 2017 | 42.10 | 42.71 | 41.71 | 41.82 | 384,127 | -0.29(-0.68%) |
Jun 06, 2017 | 42.18 | 42.45 | 41.36 | 42.11 | 436,645 | -0.48(-1.12%) |
Jun 05, 2017 | 43.16 | 43.33 | 42.51 | 42.59 | 349,640 | -0.53(-1.23%) |
Jun 02, 2017 | 42.68 | 43.58 | 42.63 | 43.12 | 500,877 | +0.52(+1.22%) |
Jun 01, 2017 | 42.27 | 42.78 | 41.87 | 42.60 | 466,693 | +0.47(+1.11%) |
May 31, 2017 | 41.96 | 42.40 | 41.30 | 42.13 | 479,460 | +0.26(+0.62%) |
May 30, 2017 | 42.38 | 42.93 | 41.87 | 41.87 | 396,483 | -0.73(-1.71%) |
May 26, 2017 | 42.18 | 42.75 | 41.89 | 42.60 | 528,182 | +0.31(+0.74%) |
May 25, 2017 | 41.90 | 42.52 | 41.67 | 42.28 | 642,241 | +0.59(+1.42%) |
May 24, 2017 | 41.98 | 42.33 | 41.16 | 41.69 | 356,843 | -0.39(-0.92%) |
May 23, 2017 | 41.73 | 42.30 | 41.21 | 42.07 | 290,006 | +0.48(+1.15%) |
May 22, 2017 | 42.38 | 42.55 | 41.42 | 41.60 | 362,932 | -0.55(-1.30%) |
May 19, 2017 | 42.25 | 42.90 | 41.78 | 42.15 | 406,251 | +0.57(+1.36%) |
May 18, 2017 | 40.68 | 42.40 | 40.58 | 41.58 | 612,920 | +0.49(+1.18%) |
May 17, 2017 | 42.96 | 42.17 | 40.68 | 41.09 | 777,028 | -1.87(-4.35%) |
May 16, 2017 | 43.61 | 43.61 | 42.34 | 42.96 | 492,362 | -0.53(-1.22%) |
May 15, 2017 | 43.81 | 44.36 | 43.21 | 43.49 | 410,037 | +0.00(+0.00%) |
May 12, 2017 | 43.99 | 43.99 | 42.43 | 43.49 | 672,823 | -0.85(-1.93%) |
May 11, 2017 | 44.04 | 44.42 | 43.05 | 44.35 | 455,615 | +0.16(+0.37%) |
May 10, 2017 | 44.78 | 44.90 | 43.75 | 44.19 | 622,245 | -0.59(-1.32%) |
May 09, 2017 | 45.74 | 46.04 | 44.63 | 44.78 | 649,994 | -1.02(-2.22%) |
May 08, 2017 | 47.34 | 47.50 | 45.55 | 45.80 | 477,802 | -1.56(-3.28%) |
May 05, 2017 | 47.84 | 47.84 | 46.65 | 47.35 | 338,065 | -0.38(-0.79%) |
May 04, 2017 | 47.84 | 48.26 | 47.23 | 47.73 | 431,588 | +0.00(+0.00%) |
May 03, 2017 | 48.11 | 48.34 | 47.09 | 47.73 | 729,200 | -0.93(-1.92%) |
May 02, 2017 | 47.06 | 49.54 | 46.18 | 48.66 | 1,325,698 | +0.77(+1.61%) |
May 01, 2017 | 47.60 | 48.03 | 46.48 | 47.89 | 736,019 | +0.50(+1.06%) |
Apr 28, 2017 | 48.41 | 48.42 | 47.08 | 47.39 | 376,407 | -0.85(-1.75%) |
Apr 27, 2017 | 48.40 | 48.74 | 47.83 | 48.23 | 186,418 | -0.13(-0.28%) |
Apr 26, 2017 | 48.42 | 49.11 | 48.32 | 48.37 | 291,870 | -0.04(-0.07%) |
Apr 25, 2017 | 48.04 | 48.52 | 47.59 | 48.40 | 298,276 | +0.88(+1.85%) |
Apr 24, 2017 | 47.50 | 47.82 | 47.07 | 47.52 | 358,148 | +1.06(+2.28%) |
Apr 21, 2017 | 46.83 | 46.89 | 46.16 | 46.46 | 252,460 | -0.58(-1.24%) |
Apr 20, 2017 | 46.89 | 47.31 | 46.31 | 47.05 | 325,967 | +0.52(+1.12%) |
Apr 19, 2017 | 47.40 | 47.85 | 46.47 | 46.52 | 555,074 | -0.59(-1.26%) |
Apr 18, 2017 | 46.72 | 47.23 | 46.08 | 47.12 | 529,300 | -0.04(-0.08%) |
Apr 17, 2017 | 46.62 | 47.22 | 46.03 | 47.15 | 338,025 | +0.72(+1.55%) |
Apr 13, 2017 | 47.56 | 47.94 | 46.34 | 46.43 | 555,110 | -1.16(-2.44%) |
Apr 12, 2017 | 48.04 | 48.06 | 47.12 | 47.59 | 729,770 | -0.67(-1.40%) |
Apr 11, 2017 | 47.79 | 48.41 | 47.50 | 48.27 | 572,767 | +0.04(+0.09%) |
Apr 10, 2017 | 48.39 | 49.30 | 47.48 | 48.22 | 806,450 | -0.16(-0.33%) |
Apr 07, 2017 | 46.09 | 48.82 | 46.09 | 48.39 | 1,574,779 | +3.87(+8.68%) |
Apr 06, 2017 | 45.63 | 46.00 | 44.20 | 44.52 | 774,887 | -1.11(-2.44%) |
Apr 05, 2017 | 45.27 | 46.42 | 45.16 | 45.63 | 886,616 | +0.82(+1.83%) |
Apr 04, 2017 | 45.02 | 45.38 | 44.37 | 44.82 | 552,539 | -0.34(-0.76%) |
Apr 03, 2017 | 46.54 | 46.75 | 44.35 | 45.16 | 592,151 | +0.04(+0.08%) |
Mar 31, 2017 | 45.18 | 45.86 | 44.35 | 45.12 | 864,207 | -0.06(-0.14%) |
Mar 30, 2017 | 44.25 | 46.75 | 44.22 | 45.18 | 1,533,041 | +1.38(+3.14%) |
Mar 29, 2017 | 41.93 | 44.12 | 41.53 | 43.81 | 749,540 | +1.78(+4.24%) |
Mar 28, 2017 | 41.54 | 42.28 | 40.51 | 42.03 | 399,318 | +0.32(+0.77%) |
Mar 27, 2017 | 41.01 | 41.82 | 40.68 | 41.71 | 433,596 | -0.06(-0.15%) |
Mar 24, 2017 | 42.08 | 42.32 | 41.53 | 41.77 | 364,637 | -0.22(-0.53%) |
Mar 23, 2017 | 41.51 | 42.15 | 41.22 | 41.99 | 370,636 | +0.43(+1.04%) |
Mar 22, 2017 | 41.48 | 42.14 | 41.04 | 41.56 | 442,413 | -0.13(-0.32%) |
Mar 21, 2017 | 43.14 | 43.35 | 40.54 | 41.70 | 858,043 | -1.28(-2.98%) |
Mar 20, 2017 | 43.59 | 43.90 | 42.59 | 42.98 | 702,218 | -0.93(-2.12%) |
Mar 17, 2017 | 45.50 | 45.50 | 43.28 | 43.91 | 1,156,105 | -1.69(-3.70%) |
Mar 16, 2017 | 47.59 | 47.59 | 45.51 | 45.60 | 452,992 | -1.37(-2.92%) |
Mar 15, 2017 | 45.99 | 47.26 | 45.83 | 46.97 | 407,943 | +1.41(+3.09%) |
Mar 14, 2017 | 45.38 | 45.76 | 44.47 | 45.56 | 182,150 | -0.33(-0.72%) |
Mar 13, 2017 | 46.83 | 45.78 | 45.89 | 199,298 | -0.54(-1.16%) | |
Mar 10, 2017 | 46.21 | 46.64 | 45.83 | 46.43 | 281,041 | +0.78(+1.71%) |
Mar 09, 2017 | 46.03 | 46.27 | 45.36 | 45.65 | 279,142 | -0.26(-0.57%) |
Mar 08, 2017 | 46.83 | 47.10 | 45.87 | 45.91 | 238,476 | -0.83(-1.78%) |
Mar 07, 2017 | 46.99 | 47.18 | 46.45 | 46.74 | 234,189 | -0.29(-0.61%) |
Mar 06, 2017 | 47.20 | 47.28 | 46.44 | 47.03 | 216,626 | -0.59(-1.24%) |
Mar 03, 2017 | 47.47 | 48.15 | 47.20 | 47.62 | 425,062 | +0.31(+0.66%) |
Mar 02, 2017 | 48.73 | 48.73 | 47.21 | 47.31 | 396,642 | -1.30(-2.67%) |
Mar 01, 2017 | 48.65 | 49.94 | 48.42 | 48.61 | 686,354 | +1.08(+2.28%) |
Feb 28, 2017 | 48.95 | 49.17 | 46.90 | 47.52 | 527,698 | -1.50(-3.05%) |
Feb 27, 2017 | 48.07 | 49.53 | 48.03 | 49.02 | 558,962 | +0.69(+1.43%) |
Feb 24, 2017 | 47.17 | 48.44 | 47.07 | 48.33 | 582,293 | +0.70(+1.47%) |
Feb 23, 2017 | 49.00 | 49.00 | 45.53 | 47.63 | 814,968 | -1.06(-2.17%) |
Feb 22, 2017 | 49.17 | 49.41 | 48.39 | 48.69 | 648,813 | -0.63(-1.27%) |
Feb 21, 2017 | 47.63 | 49.54 | 47.36 | 49.32 | 811,824 | +1.43(+3.00%) |
Feb 17, 2017 | 47.88 | 47.88 | 47.88 | 0 | -1.40(-2.84%) | |
Feb 16, 2017 | 49.31 | 49.44 | 48.41 | 49.28 | 297,427 | -0.06(-0.13%) |
Feb 15, 2017 | 48.66 | 49.76 | 48.66 | 49.34 | 361,401 | +0.48(+0.97%) |
Feb 14, 2017 | 48.38 | 49.10 | 48.12 | 48.87 | 344,643 | +0.48(+1.00%) |
Feb 13, 2017 | 49.62 | 49.99 | 48.35 | 48.39 | 279,213 | -0.60(-1.23%) |
Feb 10, 2017 | 48.52 | 49.48 | 48.39 | 48.99 | 224,333 | +0.69(+1.43%) |
Feb 09, 2017 | 47.92 | 49.26 | 47.75 | 48.30 | 339,885 | +0.57(+1.20%) |
Feb 08, 2017 | 48.31 | 48.36 | 47.41 | 47.72 | 289,597 | -0.71(-1.46%) |
Feb 07, 2017 | 48.17 | 48.74 | 47.61 | 48.43 | 473,716 | +0.08(+0.17%) |
Feb 06, 2017 | 49.19 | 49.55 | 48.33 | 48.35 | 304,070 | -1.44(-2.90%) |
Feb 03, 2017 | 49.52 | 50.25 | 49.41 | 49.79 | 334,080 | +0.60(+1.22%) |
Feb 02, 2017 | 49.83 | 50.05 | 48.75 | 49.19 | 186,582 | -1.00(-2.00%) |
Feb 01, 2017 | 50.59 | 51.36 | 49.99 | 50.20 | 193,179 | -0.13(-0.25%) |
Jan 31, 2017 | 51.24 | 51.45 | 49.63 | 50.32 | 386,592 | -1.16(-2.25%) |
Jan 30, 2017 | 51.61 | 51.61 | 50.44 | 51.48 | 257,546 | -0.69(-1.32%) |
Jan 27, 2017 | 52.78 | 53.28 | 51.34 | 52.17 | 227,888 | -0.57(-1.09%) |
Jan 26, 2017 | 53.69 | 53.77 | 52.53 | 52.74 | 263,603 | -0.67(-1.26%) |
Jan 25, 2017 | 52.68 | 53.78 | 52.60 | 53.41 | 310,348 | +1.52(+2.94%) |
Jan 24, 2017 | 49.46 | 51.98 | 49.46 | 51.89 | 321,881 | +2.80(+5.70%) |
Jan 23, 2017 | 50.14 | 50.28 | 48.45 | 49.09 | 224,993 | -1.00(-2.00%) |
Jan 20, 2017 | 49.73 | 50.47 | 49.60 | 50.10 | 330,573 | +0.44(+0.88%) |
Jan 19, 2017 | 49.98 | 50.10 | 49.43 | 49.66 | 277,606 | +0.04(+0.09%) |
Jan 18, 2017 | 48.83 | 49.88 | 48.63 | 49.61 | 351,273 | +0.94(+1.93%) |
Jan 17, 2017 | 48.92 | 49.02 | 48.16 | 48.67 | 395,578 | -0.70(-1.42%) |
Jan 13, 2017 | 49.37 | 49.37 | 49.37 | 0 | +0.86(+1.77%) | |
Jan 12, 2017 | 48.85 | 49.07 | 47.62 | 48.51 | 273,355 | -0.59(-1.21%) |
Jan 11, 2017 | 48.98 | 49.82 | 48.50 | 49.10 | 230,051 | +0.20(+0.40%) |
Jan 10, 2017 | 47.96 | 49.02 | 47.85 | 48.91 | 472,019 | +1.40(+2.94%) |
Jan 09, 2017 | 48.81 | 48.95 | 47.08 | 47.51 | 520,442 | -1.50(-3.06%) |
Jan 06, 2017 | 50.13 | 50.13 | 49.00 | 49.00 | 343,719 | -1.02(-2.04%) |
Jan 05, 2017 | 50.66 | 50.94 | 49.73 | 50.03 | 266,240 | -0.86(-1.69%) |
Jan 04, 2017 | 49.44 | 50.98 | 49.43 | 50.89 | 307,579 | +1.43(+2.88%) |