Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 50.73 | 51.34 | 50.63 | 50.83 | 1,045,484 | -0.01(-0.02%) |
Sep 28, 2017 | 50.74 | 50.90 | 50.12 | 50.85 | 606,895 | +0.12(+0.24%) |
Sep 27, 2017 | 50.52 | 50.96 | 50.28 | 50.73 | 1,072,323 | +0.85(+1.71%) |
Sep 26, 2017 | 49.88 | 50.30 | 49.54 | 49.87 | 850,187 | +0.14(+0.28%) |
Sep 25, 2017 | 49.62 | 50.06 | 49.55 | 49.73 | 896,213 | -0.11(-0.23%) |
Sep 22, 2017 | 49.57 | 49.91 | 49.43 | 49.85 | 657,769 | +0.10(+0.21%) |
Sep 21, 2017 | 49.33 | 49.87 | 48.84 | 49.75 | 1,355,790 | +0.25(+0.51%) |
Sep 20, 2017 | 48.93 | 49.60 | 48.52 | 49.49 | 1,187,900 | +0.69(+1.42%) |
Sep 19, 2017 | 48.66 | 48.87 | 48.45 | 48.80 | 827,347 | +0.15(+0.31%) |
Sep 18, 2017 | 48.10 | 48.72 | 48.06 | 48.65 | 1,023,805 | +0.69(+1.44%) |
Sep 15, 2017 | 47.13 | 47.99 | 47.01 | 47.96 | 2,014,590 | +0.88(+1.88%) |
Sep 14, 2017 | 47.64 | 47.80 | 46.95 | 47.08 | 1,372,188 | -0.10(-0.20%) |
Sep 13, 2017 | 46.88 | 47.20 | 46.57 | 47.17 | 887,914 | +0.14(+0.31%) |
Sep 12, 2017 | 46.69 | 47.11 | 46.61 | 47.03 | 922,143 | +0.68(+1.47%) |
Sep 11, 2017 | 45.83 | 46.49 | 45.77 | 46.35 | 1,296,226 | +1.06(+2.35%) |
Sep 08, 2017 | 44.90 | 45.66 | 44.78 | 45.29 | 1,072,681 | +0.31(+0.68%) |
Sep 07, 2017 | 45.85 | 45.85 | 44.58 | 44.98 | 1,240,358 | -0.81(-1.76%) |
Sep 06, 2017 | 46.16 | 46.20 | 45.24 | 45.78 | 1,069,842 | -0.07(-0.16%) |
Sep 05, 2017 | 47.09 | 47.23 | 45.69 | 45.86 | 792,479 | -1.62(-3.41%) |
Sep 01, 2017 | 47.23 | 47.64 | 47.23 | 47.47 | 722,172 | +0.38(+0.82%) |
Aug 31, 2017 | 47.23 | 47.34 | 46.94 | 47.09 | 726,066 | +0.07(+0.15%) |
Aug 30, 2017 | 46.69 | 47.25 | 46.54 | 47.02 | 637,088 | +0.40(+0.85%) |
Aug 29, 2017 | 46.51 | 46.93 | 46.41 | 46.62 | 897,020 | -0.53(-1.12%) |
Aug 28, 2017 | 47.59 | 47.60 | 47.06 | 47.15 | 511,780 | -0.20(-0.42%) |
Aug 25, 2017 | 47.63 | 47.82 | 47.23 | 47.35 | 699,298 | -0.02(-0.05%) |
Aug 24, 2017 | 47.67 | 47.85 | 47.36 | 47.37 | 1,064,980 | -0.13(-0.28%) |
Aug 23, 2017 | 47.16 | 47.81 | 47.16 | 47.50 | 542,104 | +0.01(+0.01%) |
Aug 22, 2017 | 46.93 | 47.53 | 46.88 | 47.50 | 747,533 | +0.77(+1.65%) |
Aug 21, 2017 | 46.84 | 46.89 | 46.49 | 46.73 | 780,748 | -0.08(-0.17%) |
Aug 18, 2017 | 46.60 | 47.19 | 46.39 | 46.81 | 1,320,877 | +0.06(+0.13%) |
Aug 17, 2017 | 47.70 | 47.97 | 46.73 | 46.75 | 1,011,954 | -1.30(-2.72%) |
Aug 16, 2017 | 48.48 | 48.62 | 47.94 | 48.05 | 535,817 | -0.25(-0.52%) |
Aug 15, 2017 | 48.75 | 48.81 | 48.05 | 48.30 | 775,155 | +0.07(+0.15%) |
Aug 14, 2017 | 48.26 | 48.77 | 48.20 | 48.23 | 756,063 | +0.52(+1.10%) |
Aug 11, 2017 | 47.93 | 48.33 | 47.59 | 47.71 | 866,411 | -0.30(-0.63%) |
Aug 10, 2017 | 49.06 | 49.08 | 47.97 | 48.01 | 1,040,115 | -1.24(-2.53%) |
Aug 09, 2017 | 49.45 | 49.54 | 49.00 | 49.25 | 1,084,358 | -0.58(-1.16%) |
Aug 08, 2017 | 49.74 | 50.35 | 49.64 | 49.83 | 648,656 | +0.00(+0.00%) |
Aug 07, 2017 | 49.83 | 49.99 | 49.59 | 49.83 | 604,507 | -0.01(-0.02%) |
Aug 04, 2017 | 49.99 | 50.32 | 49.66 | 49.84 | 1,015,625 | +0.31(+0.63%) |
Aug 03, 2017 | 49.79 | 49.79 | 49.34 | 49.53 | 1,009,265 | -0.25(-0.51%) |
Aug 02, 2017 | 50.05 | 50.27 | 49.48 | 49.78 | 987,106 | -0.38(-0.77%) |
Aug 01, 2017 | 50.40 | 50.52 | 49.90 | 50.17 | 1,094,003 | +0.15(+0.30%) |
Jul 31, 2017 | 50.06 | 50.11 | 49.79 | 50.02 | 883,258 | +0.18(+0.36%) |
Jul 28, 2017 | 49.67 | 50.05 | 49.58 | 49.84 | 804,552 | +0.10(+0.19%) |
Jul 27, 2017 | 50.72 | 50.74 | 48.83 | 49.74 | 2,902,619 | -1.59(-3.09%) |
Jul 26, 2017 | 51.32 | 51.69 | 51.12 | 51.33 | 1,460,369 | +0.23(+0.45%) |
Jul 25, 2017 | 51.08 | 51.35 | 50.86 | 51.10 | 1,148,975 | +0.69(+1.36%) |
Jul 24, 2017 | 49.68 | 50.52 | 49.68 | 50.41 | 896,097 | +0.68(+1.37%) |
Jul 21, 2017 | 49.61 | 50.14 | 49.57 | 49.73 | 741,864 | -0.01(-0.01%) |
Jul 20, 2017 | 50.03 | 49.69 | 49.74 | 779,148 | -0.02(-0.05%) | |
Jul 19, 2017 | 49.95 | 49.98 | 49.40 | 49.76 | 658,304 | +0.07(+0.13%) |
Jul 18, 2017 | 49.45 | 49.76 | 49.23 | 49.70 | 1,325,048 | -0.07(-0.13%) |
Jul 17, 2017 | 49.51 | 49.91 | 49.28 | 49.76 | 677,882 | +0.28(+0.57%) |
Jul 14, 2017 | 49.02 | 49.75 | 48.78 | 49.48 | 715,283 | -0.14(-0.28%) |
Jul 13, 2017 | 49.60 | 49.90 | 49.40 | 49.62 | 599,925 | +0.17(+0.35%) |
Jul 12, 2017 | 49.06 | 49.52 | 48.77 | 49.45 | 769,783 | +0.28(+0.57%) |
Jul 11, 2017 | 49.60 | 49.60 | 49.00 | 49.16 | 736,179 | -0.38(-0.76%) |
Jul 10, 2017 | 48.89 | 49.67 | 48.60 | 49.54 | 957,312 | +0.61(+1.24%) |
Jul 07, 2017 | 48.93 | 49.10 | 48.50 | 48.93 | 802,631 | +0.23(+0.47%) |
Jul 06, 2017 | 48.99 | 49.57 | 48.68 | 48.71 | 1,261,752 | -0.31(-0.64%) |
Jul 05, 2017 | 49.12 | 49.29 | 48.85 | 49.02 | 1,198,077 | -0.04(-0.09%) |
Jul 03, 2017 | 48.63 | 49.30 | 48.33 | 49.06 | 571,068 | +0.83(+1.72%) |
Jun 30, 2017 | 48.75 | 48.86 | 47.99 | 48.23 | 1,180,956 | -0.17(-0.35%) |
Jun 29, 2017 | 49.25 | 49.66 | 47.99 | 48.40 | 1,454,553 | +0.01(+0.01%) |
Jun 28, 2017 | 47.59 | 48.53 | 47.46 | 48.39 | 1,753,402 | +1.24(+2.63%) |
Jun 27, 2017 | 46.76 | 47.56 | 46.74 | 47.15 | 1,101,061 | +0.69(+1.48%) |
Jun 26, 2017 | 46.09 | 46.65 | 45.81 | 46.46 | 947,846 | +0.52(+1.14%) |
Jun 23, 2017 | 46.60 | 46.60 | 45.82 | 45.94 | 3,057,837 | -0.34(-0.74%) |
Jun 22, 2017 | 46.36 | 46.44 | 45.92 | 46.28 | 717,080 | -0.29(-0.63%) |
Jun 21, 2017 | 46.87 | 47.00 | 46.48 | 46.58 | 1,314,794 | -0.28(-0.60%) |
Jun 20, 2017 | 47.29 | 47.29 | 46.77 | 46.86 | 876,566 | -0.55(-1.15%) |
Jun 19, 2017 | 47.34 | 47.60 | 47.06 | 47.40 | 1,341,855 | +0.35(+0.75%) |
Jun 16, 2017 | 47.17 | 47.35 | 46.78 | 47.05 | 1,434,332 | -0.10(-0.20%) |
Jun 15, 2017 | 46.92 | 47.49 | 46.89 | 47.15 | 616,403 | -0.19(-0.39%) |
Jun 14, 2017 | 46.84 | 47.36 | 46.28 | 47.33 | 992,080 | +0.02(+0.04%) |
Jun 13, 2017 | 47.42 | 47.70 | 46.98 | 47.31 | 1,186,141 | +0.11(+0.23%) |
Jun 12, 2017 | 47.00 | 47.62 | 46.83 | 47.21 | 1,564,187 | +0.26(+0.56%) |
Jun 09, 2017 | 46.06 | 47.13 | 46.06 | 46.94 | 1,278,216 | +1.33(+2.90%) |
Jun 08, 2017 | 45.90 | 44.26 | 45.62 | 1,800,068 | +1.27(+2.87%) | |
Jun 07, 2017 | 44.30 | 44.59 | 43.95 | 44.35 | 948,793 | +0.22(+0.50%) |
Jun 06, 2017 | 43.75 | 44.32 | 43.51 | 44.12 | 1,251,078 | -0.12(-0.27%) |
Jun 05, 2017 | 44.07 | 44.65 | 44.00 | 44.24 | 720,304 | +0.28(+0.63%) |
Jun 02, 2017 | 43.87 | 44.21 | 43.57 | 43.97 | 946,196 | -0.29(-0.65%) |
Jun 01, 2017 | 43.67 | 44.26 | 43.22 | 44.26 | 1,471,912 | +0.92(+2.13%) |
May 31, 2017 | 43.80 | 43.80 | 42.78 | 43.33 | 1,580,375 | -0.44(-1.00%) |
May 30, 2017 | 43.87 | 44.04 | 43.43 | 43.77 | 696,915 | -0.41(-0.92%) |
May 26, 2017 | 44.03 | 44.26 | 43.85 | 44.18 | 892,690 | +0.02(+0.05%) |
May 25, 2017 | 43.98 | 44.36 | 43.73 | 44.15 | 724,843 | +0.47(+1.08%) |
May 24, 2017 | 43.94 | 44.10 | 43.36 | 43.68 | 939,703 | -0.28(-0.63%) |
May 23, 2017 | 43.61 | 44.08 | 42.90 | 43.96 | 1,189,744 | +0.08(+0.19%) |
May 22, 2017 | 44.08 | 44.08 | 43.43 | 43.87 | 1,042,057 | +0.10(+0.22%) |
May 19, 2017 | 43.45 | 44.09 | 43.20 | 43.78 | 943,539 | +0.49(+1.12%) |
May 18, 2017 | 43.01 | 43.73 | 42.80 | 43.29 | 1,900,011 | +0.25(+0.59%) |
May 17, 2017 | 46.05 | 45.23 | 42.93 | 43.04 | 2,188,577 | -3.01(-6.54%) |
May 16, 2017 | 45.46 | 46.06 | 45.40 | 46.05 | 966,196 | +0.65(+1.44%) |
May 15, 2017 | 44.85 | 45.47 | 44.62 | 45.40 | 1,519,264 | +0.78(+1.75%) |
May 12, 2017 | 44.60 | 44.84 | 44.32 | 44.62 | 1,068,108 | -0.32(-0.72%) |
May 11, 2017 | 45.09 | 45.23 | 44.38 | 44.94 | 923,599 | -0.34(-0.74%) |
May 10, 2017 | 45.19 | 45.32 | 44.85 | 45.28 | 682,475 | -0.01(-0.01%) |
May 09, 2017 | 45.42 | 45.74 | 45.17 | 45.28 | 856,922 | -0.07(-0.15%) |
May 08, 2017 | 45.58 | 45.63 | 44.99 | 45.35 | 824,758 | -0.22(-0.49%) |
May 05, 2017 | 46.01 | 46.10 | 45.37 | 45.57 | 1,122,497 | -0.25(-0.54%) |
May 04, 2017 | 46.20 | 46.40 | 45.56 | 45.82 | 1,034,385 | -0.02(-0.05%) |
May 03, 2017 | 45.30 | 45.87 | 45.17 | 45.84 | 937,032 | +0.37(+0.82%) |
May 02, 2017 | 45.16 | 45.65 | 45.09 | 45.47 | 1,406,899 | +0.53(+1.17%) |
May 01, 2017 | 44.97 | 45.38 | 44.57 | 44.94 | 1,047,264 | +0.26(+0.58%) |
Apr 28, 2017 | 44.88 | 44.97 | 44.44 | 44.68 | 1,560,892 | -0.23(-0.51%) |
Apr 27, 2017 | 45.46 | 46.03 | 44.08 | 44.91 | 2,148,494 | -0.50(-1.11%) |
Apr 26, 2017 | 45.10 | 45.73 | 45.00 | 45.41 | 1,205,594 | +0.33(+0.73%) |
Apr 25, 2017 | 45.50 | 45.57 | 45.02 | 45.08 | 935,271 | +0.07(+0.15%) |
Apr 24, 2017 | 45.05 | 45.25 | 44.80 | 45.02 | 1,252,833 | +1.12(+2.55%) |
Apr 21, 2017 | 44.37 | 44.66 | 43.70 | 43.90 | 1,136,925 | -0.57(-1.28%) |
Apr 20, 2017 | 44.04 | 44.54 | 43.47 | 44.47 | 2,228,310 | +0.80(+1.84%) |
Apr 19, 2017 | 44.26 | 44.53 | 43.60 | 43.66 | 2,449,058 | -0.15(-0.34%) |
Apr 18, 2017 | 43.81 | 44.36 | 43.28 | 43.81 | 1,081,326 | -0.39(-0.88%) |
Apr 17, 2017 | 43.69 | 44.24 | 43.38 | 44.20 | 755,275 | +0.66(+1.51%) |
Apr 13, 2017 | 43.93 | 44.41 | 43.53 | 43.54 | 1,621,699 | -0.68(-1.55%) |
Apr 12, 2017 | 44.79 | 44.88 | 44.10 | 44.23 | 1,319,991 | -0.59(-1.32%) |
Apr 11, 2017 | 44.85 | 45.01 | 44.20 | 44.82 | 1,372,005 | -0.37(-0.81%) |
Apr 10, 2017 | 45.41 | 45.70 | 44.79 | 45.19 | 890,169 | -0.28(-0.61%) |
Apr 07, 2017 | 45.01 | 45.71 | 44.75 | 45.46 | 1,487,426 | +0.11(+0.24%) |
Apr 06, 2017 | 44.76 | 45.53 | 44.29 | 45.35 | 1,076,602 | +0.68(+1.52%) |
Apr 05, 2017 | 45.93 | 46.06 | 44.62 | 44.68 | 1,497,127 | -0.85(-1.86%) |
Apr 04, 2017 | 45.58 | 45.90 | 45.36 | 45.52 | 1,223,239 | -0.20(-0.45%) |
Apr 03, 2017 | 45.74 | 45.91 | 45.01 | 45.73 | 1,940,447 | +0.00(+0.00%) |
Mar 31, 2017 | 45.56 | 46.03 | 45.38 | 45.73 | 1,584,412 | +0.10(+0.22%) |
Mar 30, 2017 | 44.82 | 45.64 | 44.82 | 45.62 | 973,514 | +0.82(+1.83%) |
Mar 29, 2017 | 44.88 | 44.93 | 44.38 | 44.80 | 995,911 | -0.10(-0.23%) |
Mar 28, 2017 | 43.99 | 45.19 | 43.99 | 44.90 | 1,089,438 | +0.81(+1.83%) |
Mar 27, 2017 | 43.56 | 44.14 | 43.12 | 44.10 | 1,683,036 | -0.55(-1.23%) |
Mar 24, 2017 | 44.85 | 45.14 | 44.32 | 44.65 | 1,481,778 | -0.10(-0.23%) |
Mar 23, 2017 | 44.36 | 45.20 | 44.34 | 44.75 | 1,805,885 | +0.32(+0.73%) |
Mar 22, 2017 | 43.79 | 44.69 | 43.47 | 44.43 | 1,783,872 | +0.24(+0.54%) |
Mar 21, 2017 | 46.56 | 46.56 | 44.06 | 44.19 | 2,123,609 | -2.24(-4.82%) |
Mar 20, 2017 | 46.57 | 46.95 | 46.03 | 46.42 | 3,154,816 | -0.15(-0.32%) |
Mar 17, 2017 | 46.49 | 46.65 | 46.11 | 46.57 | 38,547,244 | -0.01(-0.01%) |
Mar 16, 2017 | 46.39 | 46.90 | 46.15 | 46.58 | 2,324,832 | +0.42(+0.91%) |
Mar 15, 2017 | 46.97 | 47.06 | 45.87 | 46.16 | 2,769,448 | -0.61(-1.30%) |
Mar 14, 2017 | 47.13 | 47.16 | 46.20 | 46.77 | 1,407,354 | -0.50(-1.06%) |
Mar 13, 2017 | 47.92 | 48.06 | 47.20 | 47.27 | 2,690,832 | -0.14(-0.29%) |
Mar 10, 2017 | 47.32 | 47.65 | 46.85 | 47.41 | 854,821 | +0.05(+0.10%) |
Mar 09, 2017 | 47.27 | 47.60 | 47.09 | 47.36 | 694,885 | +0.33(+0.70%) |
Mar 08, 2017 | 47.73 | 47.89 | 47.01 | 47.03 | 714,404 | -0.01(-0.03%) |
Mar 07, 2017 | 47.31 | 47.42 | 46.89 | 47.04 | 805,903 | -0.29(-0.61%) |
Mar 06, 2017 | 47.29 | 47.63 | 47.04 | 47.33 | 765,260 | -0.37(-0.78%) |
Mar 03, 2017 | 47.51 | 47.88 | 47.19 | 47.70 | 627,993 | +0.17(+0.35%) |
Mar 02, 2017 | 48.50 | 48.50 | 47.47 | 47.53 | 874,440 | -0.91(-1.89%) |
Mar 01, 2017 | 48.04 | 48.97 | 47.71 | 48.45 | 1,442,929 | +1.48(+3.16%) |
Feb 28, 2017 | 47.32 | 47.35 | 46.39 | 46.97 | 1,136,994 | -0.51(-1.07%) |
Feb 27, 2017 | 46.93 | 47.49 | 46.66 | 47.47 | 670,158 | +0.55(+1.17%) |
Feb 24, 2017 | 46.37 | 47.09 | 46.37 | 46.92 | 911,474 | -0.02(-0.05%) |
Feb 23, 2017 | 47.58 | 47.58 | 46.81 | 46.95 | 1,044,294 | -0.67(-1.41%) |
Feb 22, 2017 | 47.03 | 47.86 | 47.03 | 47.62 | 937,397 | +0.25(+0.52%) |
Feb 21, 2017 | 47.33 | 47.48 | 47.11 | 47.37 | 837,882 | +0.23(+0.48%) |
Feb 17, 2017 | 47.15 | 47.15 | 47.15 | 0 | -0.13(-0.27%) | |
Feb 16, 2017 | 47.39 | 47.39 | 46.88 | 47.27 | 868,925 | +0.01(+0.01%) |
Feb 15, 2017 | 47.09 | 47.36 | 46.75 | 47.27 | 585,316 | +0.47(+1.01%) |
Feb 14, 2017 | 46.20 | 47.01 | 46.09 | 46.79 | 1,475,771 | +0.41(+0.89%) |
Feb 13, 2017 | 46.32 | 46.68 | 46.29 | 46.38 | 884,560 | +0.41(+0.88%) |
Feb 10, 2017 | 46.63 | 46.63 | 45.96 | 45.97 | 687,740 | -0.39(-0.84%) |
Feb 09, 2017 | 46.00 | 46.48 | 45.80 | 46.36 | 690,585 | +0.66(+1.44%) |
Feb 08, 2017 | 45.66 | 45.75 | 45.04 | 45.70 | 902,889 | -0.27(-0.59%) |
Feb 07, 2017 | 46.01 | 46.18 | 45.75 | 45.97 | 1,254,275 | +0.20(+0.43%) |
Feb 06, 2017 | 45.33 | 45.94 | 45.30 | 45.78 | 835,075 | +0.13(+0.29%) |
Feb 03, 2017 | 45.08 | 45.87 | 44.97 | 45.65 | 847,823 | +1.15(+2.58%) |
Feb 02, 2017 | 44.54 | 44.98 | 44.14 | 44.50 | 1,305,628 | -0.63(-1.39%) |
Feb 01, 2017 | 45.33 | 45.97 | 44.87 | 45.12 | 962,350 | +0.33(+0.73%) |
Jan 31, 2017 | 45.03 | 45.27 | 44.30 | 44.80 | 1,140,585 | -0.38(-0.83%) |
Jan 30, 2017 | 45.23 | 45.25 | 44.24 | 45.17 | 1,182,008 | -0.26(-0.57%) |
Jan 27, 2017 | 46.25 | 46.30 | 45.19 | 45.43 | 1,516,866 | -0.70(-1.52%) |
Jan 26, 2017 | 44.61 | 46.51 | 44.61 | 46.13 | 1,594,221 | +0.93(+2.05%) |
Jan 25, 2017 | 44.98 | 45.24 | 44.65 | 45.20 | 1,434,726 | +0.81(+1.83%) |
Jan 24, 2017 | 43.70 | 44.62 | 43.62 | 44.39 | 1,142,387 | +0.79(+1.81%) |
Jan 23, 2017 | 43.11 | 43.67 | 43.04 | 43.60 | 667,647 | +0.14(+0.32%) |
Jan 20, 2017 | 43.17 | 43.49 | 43.02 | 43.46 | 555,585 | +0.29(+0.68%) |
Jan 19, 2017 | 43.67 | 43.85 | 42.99 | 43.17 | 521,872 | -0.37(-0.85%) |
Jan 18, 2017 | 43.21 | 43.56 | 42.29 | 43.54 | 1,264,294 | +0.42(+0.97%) |
Jan 17, 2017 | 44.08 | 44.20 | 43.02 | 43.12 | 705,512 | -1.35(-3.03%) |
Jan 13, 2017 | 44.47 | 44.47 | 44.47 | 0 | +0.33(+0.76%) | |
Jan 12, 2017 | 44.50 | 44.50 | 43.48 | 44.13 | 832,347 | -0.65(-1.44%) |
Jan 11, 2017 | 44.49 | 44.80 | 44.17 | 44.78 | 1,493,140 | +0.28(+0.63%) |
Jan 10, 2017 | 44.24 | 44.63 | 43.88 | 44.50 | 982,744 | +0.47(+1.06%) |
Jan 09, 2017 | 44.40 | 44.42 | 43.85 | 44.03 | 1,186,355 | -0.60(-1.35%) |
Jan 06, 2017 | 44.21 | 44.68 | 43.96 | 44.63 | 1,755,962 | +0.64(+1.45%) |
Jan 05, 2017 | 43.44 | 44.03 | 43.26 | 43.99 | 2,196,189 | +0.77(+1.77%) |
Jan 04, 2017 | 41.90 | 43.27 | 41.67 | 43.23 | 1,626,144 | +1.57(+3.77%) |
Jan 03, 2017 | 42.08 | 42.42 | 41.30 | 41.66 | 1,001,342 | +0.25(+0.59%) |
Dec 30, 2016 | 41.41 | 41.41 | 41.41 | 0 | -0.05(-0.12%) | |
Dec 29, 2016 | 41.80 | 42.06 | 41.30 | 41.46 | 775,039 | -0.33(-0.79%) |
Dec 28, 2016 | 42.69 | 42.75 | 41.69 | 41.79 | 872,055 | -0.74(-1.75%) |
Dec 27, 2016 | 42.93 | 43.02 | 42.44 | 42.53 | 950,585 | -0.26(-0.60%) |
Dec 23, 2016 | 42.79 | 42.79 | 42.79 | 0 | +0.21(+0.50%) | |
Dec 22, 2016 | 43.27 | 43.27 | 42.45 | 42.58 | 1,047,740 | -0.72(-1.65%) |
Dec 21, 2016 | 43.57 | 43.57 | 42.99 | 43.29 | 897,355 | -0.18(-0.41%) |
Dec 20, 2016 | 42.93 | 43.47 | 42.90 | 43.47 | 776,047 | +0.85(+1.99%) |
Dec 19, 2016 | 42.47 | 42.80 | 41.96 | 42.62 | 1,153,631 | -0.07(-0.15%) |
Dec 16, 2016 | 43.21 | 43.54 | 42.50 | 42.69 | 1,672,718 | -0.52(-1.21%) |
Dec 15, 2016 | 43.14 | 43.73 | 42.76 | 43.21 | 982,711 | +0.38(+0.89%) |
Dec 14, 2016 | 42.37 | 43.51 | 42.28 | 42.83 | 832,366 | +0.16(+0.38%) |
Dec 13, 2016 | 42.78 | 42.99 | 42.23 | 42.67 | 1,563,939 | +0.01(+0.01%) |
Dec 12, 2016 | 43.32 | 43.53 | 42.63 | 42.66 | 1,158,926 | -0.92(-2.12%) |
Dec 09, 2016 | 44.10 | 44.10 | 43.43 | 43.59 | 1,411,391 | -0.51(-1.15%) |
Dec 08, 2016 | 44.08 | 44.52 | 43.66 | 44.10 | 1,166,172 | +0.20(+0.46%) |
Dec 07, 2016 | 43.64 | 43.94 | 43.48 | 43.89 | 969,446 | +0.17(+0.40%) |
Dec 06, 2016 | 44.06 | 44.06 | 43.48 | 43.72 | 1,211,918 | -0.10(-0.22%) |
Dec 05, 2016 | 43.49 | 44.21 | 43.40 | 43.82 | 1,292,674 | +0.33(+0.77%) |
Dec 02, 2016 | 43.70 | 43.70 | 43.02 | 43.48 | 1,134,195 | -0.41(-0.92%) |
Dec 01, 2016 | 43.15 | 44.02 | 43.06 | 43.89 | 1,510,555 | +1.01(+2.36%) |
Nov 30, 2016 | 42.85 | 43.08 | 42.68 | 42.87 | 1,685,697 | +0.50(+1.18%) |
Nov 29, 2016 | 42.33 | 42.72 | 42.03 | 42.37 | 1,018,590 | -0.04(-0.10%) |
Nov 28, 2016 | 42.65 | 42.90 | 42.37 | 42.41 | 1,689,841 | -0.79(-1.83%) |
Nov 25, 2016 | 43.33 | 43.33 | 43.02 | 43.21 | 540,304 | -0.20(-0.45%) |
Nov 23, 2016 | 43.40 | 43.40 | 43.40 | 0 | -0.30(-0.68%) | |
Nov 22, 2016 | 43.12 | 43.74 | 42.77 | 43.70 | 1,312,326 | +0.60(+1.40%) |
Nov 21, 2016 | 43.56 | 43.75 | 42.75 | 43.10 | 1,561,723 | -0.57(-1.31%) |
Nov 18, 2016 | 43.41 | 43.86 | 43.23 | 43.67 | 879,328 | +0.34(+0.78%) |
Nov 17, 2016 | 42.55 | 43.33 | 42.55 | 43.33 | 1,488,211 | +0.63(+1.48%) |
Nov 16, 2016 | 42.41 | 42.84 | 42.37 | 42.70 | 1,354,324 | -0.15(-0.35%) |
Nov 15, 2016 | 41.38 | 42.87 | 41.16 | 42.85 | 1,991,185 | +1.08(+2.58%) |
Nov 14, 2016 | 40.88 | 41.77 | 40.64 | 41.77 | 1,603,678 | +1.39(+3.45%) |
Nov 11, 2016 | 39.86 | 40.46 | 39.50 | 40.38 | 3,427,134 | +0.24(+0.61%) |
Nov 10, 2016 | 39.21 | 40.90 | 39.21 | 40.13 | 2,864,057 | +1.23(+3.17%) |
Nov 09, 2016 | 36.84 | 39.14 | 36.70 | 38.90 | 3,195,645 | +2.36(+6.46%) |
Nov 08, 2016 | 36.09 | 36.77 | 35.89 | 36.54 | 1,018,404 | +0.21(+0.59%) |
Nov 07, 2016 | 36.03 | 36.40 | 36.03 | 36.32 | 687,270 | +1.11(+3.15%) |
Nov 04, 2016 | 35.28 | 35.66 | 35.02 | 35.22 | 715,308 | -0.17(-0.47%) |
Nov 03, 2016 | 35.17 | 35.72 | 35.13 | 35.38 | 1,175,313 | +0.32(+0.90%) |
Nov 02, 2016 | 35.79 | 35.83 | 34.96 | 35.07 | 1,470,873 | -0.91(-2.53%) |
Nov 01, 2016 | 36.06 | 36.19 | 35.65 | 35.98 | 1,252,074 | +0.15(+0.42%) |
Oct 31, 2016 | 36.35 | 36.56 | 35.81 | 35.83 | 1,223,425 | -0.39(-1.09%) |
Oct 28, 2016 | 36.85 | 37.18 | 36.06 | 36.22 | 1,962,730 | -0.70(-1.90%) |
Oct 27, 2016 | 35.88 | 37.38 | 35.88 | 36.93 | 2,831,094 | +1.69(+4.79%) |
Oct 26, 2016 | 34.71 | 35.31 | 34.67 | 35.24 | 1,012,857 | +0.35(+0.99%) |
Oct 25, 2016 | 35.03 | 35.25 | 34.85 | 34.89 | 695,643 | -0.15(-0.44%) |
Oct 24, 2016 | 35.48 | 35.48 | 34.94 | 35.05 | 910,389 | +0.04(+0.10%) |
Oct 21, 2016 | 34.79 | 35.07 | 34.71 | 35.01 | 575,709 | -0.04(-0.10%) |
Oct 20, 2016 | 34.98 | 35.32 | 34.96 | 35.05 | 676,501 | -0.11(-0.31%) |
Oct 19, 2016 | 35.05 | 35.33 | 34.88 | 35.16 | 609,168 | +0.32(+0.92%) |
Oct 18, 2016 | 35.06 | 35.16 | 34.69 | 34.83 | 561,490 | +0.24(+0.71%) |
Oct 17, 2016 | 34.70 | 34.76 | 34.47 | 34.59 | 1,102,829 | -0.10(-0.28%) |
Oct 14, 2016 | 34.47 | 34.91 | 34.35 | 34.69 | 968,305 | +0.47(+1.38%) |
Oct 13, 2016 | 34.21 | 34.35 | 33.74 | 34.21 | 823,666 | -0.41(-1.17%) |
Oct 12, 2016 | 34.77 | 34.82 | 34.57 | 34.62 | 734,390 | -0.13(-0.36%) |
Oct 11, 2016 | 35.13 | 35.22 | 34.50 | 34.74 | 835,824 | -0.42(-1.20%) |
Oct 10, 2016 | 35.14 | 35.61 | 35.12 | 35.17 | 806,794 | +0.03(+0.08%) |
Oct 07, 2016 | 35.39 | 35.39 | 34.89 | 35.14 | 1,524,022 | -0.18(-0.51%) |
Oct 06, 2016 | 35.33 | 35.48 | 35.13 | 35.32 | 570,764 | -0.13(-0.37%) |
Oct 05, 2016 | 35.07 | 35.73 | 35.01 | 35.45 | 804,958 | +0.55(+1.57%) |
Oct 04, 2016 | 34.71 | 35.26 | 34.64 | 34.90 | 837,104 | +0.32(+0.91%) |