Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 87.72 | 88.61 | 85.26 | 85.47 | 757,321 | -1.57(-1.80%) |
Jan 30, 2018 | 89.34 | 90.00 | 86.75 | 87.04 | 815,533 | -3.63(-4.00%) |
Jan 29, 2018 | 89.11 | 91.82 | 89.11 | 90.67 | 1,052,923 | +1.80(+2.03%) |
Jan 26, 2018 | 87.72 | 89.11 | 86.00 | 88.87 | 760,422 | +1.96(+2.26%) |
Jan 25, 2018 | 88.60 | 89.97 | 86.31 | 86.91 | 1,437,158 | -1.82(-2.05%) |
Jan 24, 2018 | 87.68 | 90.06 | 86.61 | 88.73 | 1,833,901 | +0.86(+0.98%) |
Jan 23, 2018 | 84.75 | 88.98 | 83.90 | 87.87 | 1,309,883 | +2.68(+3.15%) |
Jan 22, 2018 | 85.55 | 80.34 | 85.19 | 1,169,618 | +4.51(+5.59%) | |
Jan 19, 2018 | 78.85 | 80.98 | 78.48 | 80.68 | 1,027,685 | +2.12(+2.70%) |
Jan 18, 2018 | 79.12 | 75.88 | 78.56 | 954,529 | +2.68(+3.53%) | |
Jan 17, 2018 | 76.48 | 77.31 | 74.12 | 75.88 | 1,135,672 | -0.21(-0.28%) |
Jan 16, 2018 | 81.60 | 81.90 | 76.04 | 76.09 | 1,303,290 | -5.28(-6.49%) |
Jan 12, 2018 | 81.37 | 81.37 | 81.37 | 0 | +2.37(+3.00%) | |
Jan 11, 2018 | 79.86 | 79.86 | 78.02 | 79.00 | 746,749 | -0.86(-1.08%) |
Jan 10, 2018 | 78.96 | 79.98 | 77.95 | 79.86 | 976,479 | +0.32(+0.40%) |
Jan 09, 2018 | 77.80 | 80.00 | 76.32 | 79.54 | 1,025,817 | +1.73(+2.22%) |
Jan 08, 2018 | 83.01 | 83.84 | 76.00 | 77.81 | 1,694,848 | -3.92(-4.80%) |
Jan 05, 2018 | 81.01 | 81.84 | 78.86 | 81.73 | 895,376 | +1.45(+1.81%) |
Jan 04, 2018 | 83.47 | 83.57 | 79.53 | 80.28 | 1,134,136 | -2.70(-3.25%) |
Jan 03, 2018 | 79.36 | 83.08 | 79.36 | 82.98 | 1,230,712 | +3.68(+4.64%) |
Jan 02, 2018 | 77.53 | 80.07 | 76.00 | 79.30 | 1,337,729 | +1.71(+2.20%) |
Dec 29, 2017 | 77.59 | 77.59 | 77.59 | 0 | +2.20(+2.92%) | |
Dec 28, 2017 | 74.14 | 75.46 | 73.26 | 75.39 | 524,573 | +1.65(+2.24%) |
Dec 27, 2017 | 71.98 | 74.19 | 71.77 | 73.74 | 459,259 | +2.01(+2.80%) |
Dec 26, 2017 | 71.96 | 72.07 | 71.54 | 71.73 | 300,374 | -0.10(-0.14%) |
Dec 22, 2017 | 71.16 | 72.70 | 70.90 | 71.83 | 587,080 | +0.15(+0.21%) |
Dec 21, 2017 | 71.59 | 71.77 | 69.65 | 71.68 | 388,192 | +0.27(+0.38%) |
Dec 20, 2017 | 68.60 | 71.44 | 68.22 | 71.41 | 911,752 | +2.53(+3.67%) |
Dec 19, 2017 | 70.30 | 71.06 | 68.53 | 68.88 | 1,792,164 | -1.69(-2.39%) |
Dec 18, 2017 | 71.04 | 71.70 | 70.22 | 70.57 | 605,029 | +0.08(+0.11%) |
Dec 15, 2017 | 70.71 | 71.54 | 69.53 | 70.49 | 2,268,217 | +0.07(+0.10%) |
Dec 14, 2017 | 71.09 | 71.74 | 69.68 | 70.42 | 887,790 | -0.55(-0.77%) |
Dec 13, 2017 | 70.47 | 71.51 | 70.21 | 70.97 | 516,384 | +0.86(+1.23%) |
Dec 12, 2017 | 70.63 | 70.63 | 69.82 | 70.11 | 672,851 | -0.48(-0.68%) |
Dec 11, 2017 | 74.06 | 74.12 | 70.48 | 70.59 | 976,977 | -3.16(-4.28%) |
Dec 08, 2017 | 73.09 | 75.01 | 72.52 | 73.75 | 873,530 | +1.25(+1.72%) |
Dec 07, 2017 | 69.63 | 73.11 | 68.75 | 72.50 | 595,622 | +2.69(+3.85%) |
Dec 06, 2017 | 70.38 | 70.98 | 68.62 | 69.81 | 655,815 | -1.17(-1.65%) |
Dec 05, 2017 | 72.43 | 74.50 | 70.82 | 70.98 | 603,938 | -1.00(-1.39%) |
Dec 04, 2017 | 74.10 | 74.93 | 71.92 | 71.98 | 746,642 | -1.62(-2.20%) |
Dec 01, 2017 | 71.89 | 73.88 | 71.68 | 73.60 | 916,513 | +1.71(+2.38%) |
Nov 30, 2017 | 69.02 | 72.89 | 68.01 | 71.89 | 1,094,366 | +3.49(+5.10%) |
Nov 29, 2017 | 68.20 | 68.95 | 67.33 | 68.40 | 1,084,801 | +0.21(+0.31%) |
Nov 28, 2017 | 71.96 | 71.96 | 68.09 | 68.19 | 1,176,800 | -3.11(-4.36%) |
Nov 27, 2017 | 71.90 | 72.29 | 70.93 | 71.30 | 764,101 | +0.12(+0.17%) |
Nov 24, 2017 | 71.14 | 71.77 | 70.80 | 71.18 | 350,299 | -0.63(-0.88%) |
Nov 22, 2017 | 74.05 | 74.05 | 71.73 | 71.81 | 673,887 | -2.38(-3.21%) |
Nov 21, 2017 | 72.00 | 74.30 | 72.00 | 74.19 | 611,836 | +2.42(+3.37%) |
Nov 20, 2017 | 72.01 | 72.39 | 70.82 | 71.77 | 529,687 | -0.51(-0.71%) |
Nov 17, 2017 | 70.95 | 72.48 | 70.56 | 72.28 | 866,071 | -0.02(-0.03%) |
Nov 16, 2017 | 72.64 | 73.40 | 72.11 | 72.30 | 637,232 | +0.26(+0.36%) |
Nov 15, 2017 | 74.11 | 74.11 | 71.86 | 72.04 | 916,602 | -2.13(-2.87%) |
Nov 14, 2017 | 74.19 | 74.86 | 71.62 | 74.17 | 832,454 | -0.47(-0.63%) |
Nov 13, 2017 | 75.12 | 75.64 | 74.42 | 74.64 | 603,965 | -0.82(-1.09%) |
Nov 10, 2017 | 75.06 | 75.83 | 74.01 | 75.46 | 768,525 | +0.04(+0.05%) |
Nov 09, 2017 | 74.04 | 75.55 | 73.28 | 75.42 | 886,662 | +1.37(+1.85%) |
Nov 08, 2017 | 74.99 | 75.98 | 73.54 | 74.05 | 1,071,095 | -0.48(-0.64%) |
Nov 07, 2017 | 73.33 | 75.40 | 73.07 | 74.53 | 1,056,278 | +0.02(+0.03%) |
Nov 06, 2017 | 73.60 | 75.22 | 72.33 | 74.51 | 1,465,068 | +1.03(+1.40%) |
Nov 03, 2017 | 73.00 | 74.42 | 71.48 | 73.48 | 2,429,688 | +0.70(+0.96%) |
Nov 02, 2017 | 71.05 | 74.87 | 68.09 | 72.78 | 5,674,117 | +11.85(+19.45%) |
Nov 01, 2017 | 62.68 | 62.99 | 60.38 | 60.93 | 1,430,564 | -1.18(-1.90%) |
Oct 31, 2017 | 62.11 | 62.81 | 61.14 | 62.11 | 700,146 | +0.04(+0.06%) |
Oct 30, 2017 | 62.08 | 63.40 | 61.52 | 62.07 | 885,725 | -0.07(-0.11%) |
Oct 27, 2017 | 59.69 | 62.15 | 59.31 | 62.14 | 1,007,207 | +2.79(+4.70%) |
Oct 26, 2017 | 58.84 | 59.67 | 57.74 | 59.35 | 822,240 | +0.34(+0.58%) |
Oct 25, 2017 | 59.18 | 60.28 | 58.30 | 59.01 | 761,031 | +0.05(+0.08%) |
Oct 24, 2017 | 58.79 | 59.42 | 57.91 | 58.96 | 767,199 | +0.43(+0.73%) |
Oct 23, 2017 | 59.12 | 59.29 | 58.16 | 58.53 | 808,752 | -0.50(-0.85%) |
Oct 20, 2017 | 58.59 | 60.56 | 57.91 | 59.03 | 1,279,507 | +0.07(+0.12%) |
Oct 19, 2017 | 59.04 | 59.46 | 58.35 | 58.96 | 620,168 | -0.46(-0.77%) |
Oct 18, 2017 | 61.53 | 61.66 | 59.35 | 59.42 | 652,848 | -1.45(-2.38%) |
Oct 17, 2017 | 61.24 | 61.43 | 60.58 | 60.87 | 610,930 | -0.27(-0.44%) |
Oct 16, 2017 | 62.01 | 62.75 | 61.09 | 61.14 | 543,485 | -1.01(-1.63%) |
Oct 13, 2017 | 62.12 | 63.04 | 61.98 | 62.15 | 437,948 | -0.18(-0.29%) |
Oct 12, 2017 | 61.88 | 62.50 | 61.01 | 62.33 | 663,539 | +0.47(+0.76%) |
Oct 11, 2017 | 62.40 | 62.48 | 61.52 | 61.86 | 539,657 | -0.43(-0.69%) |
Oct 10, 2017 | 62.88 | 63.14 | 61.74 | 62.29 | 531,074 | -0.03(-0.05%) |
Oct 09, 2017 | 62.76 | 63.13 | 61.91 | 62.32 | 407,500 | -0.12(-0.19%) |
Oct 06, 2017 | 62.29 | 62.83 | 61.83 | 62.44 | 583,747 | -0.11(-0.18%) |
Oct 05, 2017 | 63.64 | 63.77 | 61.00 | 62.55 | 891,504 | -0.01(-0.02%) |
Oct 04, 2017 | 61.84 | 62.74 | 61.35 | 62.56 | 789,623 | +0.62(+1.00%) |
Oct 03, 2017 | 62.49 | 62.70 | 61.41 | 61.94 | 677,413 | +0.12(+0.19%) |
Oct 02, 2017 | 61.50 | 61.98 | 59.92 | 61.82 | 1,050,161 | +0.54(+0.88%) |
Sep 29, 2017 | 59.37 | 61.51 | 59.37 | 61.28 | 971,119 | +1.88(+3.16%) |
Sep 28, 2017 | 58.86 | 59.74 | 58.54 | 59.40 | 623,565 | +0.66(+1.12%) |
Sep 27, 2017 | 57.71 | 58.89 | 57.49 | 58.74 | 631,264 | +1.29(+2.25%) |
Sep 26, 2017 | 58.74 | 58.96 | 56.83 | 57.45 | 781,292 | -1.45(-2.46%) |
Sep 25, 2017 | 58.72 | 59.80 | 58.40 | 58.90 | 1,100,729 | -0.03(-0.05%) |
Sep 22, 2017 | 58.53 | 59.54 | 58.28 | 58.93 | 708,915 | +0.10(+0.17%) |
Sep 21, 2017 | 57.50 | 59.26 | 57.29 | 58.83 | 1,230,975 | +2.03(+3.57%) |
Sep 20, 2017 | 56.45 | 56.98 | 56.18 | 56.80 | 580,574 | +0.47(+0.83%) |
Sep 19, 2017 | 56.92 | 57.15 | 55.95 | 56.33 | 475,346 | -0.36(-0.64%) |
Sep 18, 2017 | 56.70 | 57.90 | 56.41 | 56.69 | 1,074,231 | -0.02(-0.04%) |
Sep 15, 2017 | 56.83 | 57.69 | 56.29 | 56.71 | 1,308,376 | -0.20(-0.35%) |
Sep 14, 2017 | 57.16 | 58.00 | 56.55 | 56.91 | 455,662 | -0.50(-0.87%) |
Sep 13, 2017 | 57.26 | 57.85 | 56.97 | 57.41 | 428,324 | -0.11(-0.19%) |
Sep 12, 2017 | 57.10 | 58.06 | 56.97 | 57.52 | 474,131 | -0.05(-0.09%) |
Sep 11, 2017 | 57.96 | 58.37 | 55.95 | 57.57 | 966,028 | -0.17(-0.29%) |
Sep 08, 2017 | 57.74 | 58.63 | 56.92 | 57.74 | 1,090,243 | +0.01(+0.02%) |
Sep 07, 2017 | 58.52 | 59.19 | 57.07 | 57.73 | 874,370 | -0.91(-1.55%) |
Sep 06, 2017 | 59.15 | 60.00 | 57.29 | 58.64 | 1,172,544 | +0.61(+1.05%) |
Sep 05, 2017 | 56.99 | 58.13 | 56.01 | 58.03 | 986,605 | +1.02(+1.79%) |
Sep 01, 2017 | 56.74 | 56.74 | 55.88 | 57.01 | 808,164 | +0.41(+0.72%) |
Aug 31, 2017 | 54.44 | 57.18 | 54.02 | 56.60 | 1,108,188 | +2.80(+5.20%) |
Aug 30, 2017 | 52.43 | 54.58 | 52.22 | 53.80 | 1,051,631 | +1.16(+2.20%) |
Aug 29, 2017 | 52.29 | 52.83 | 51.42 | 52.64 | 626,495 | -0.18(-0.34%) |
Aug 28, 2017 | 53.46 | 53.75 | 52.56 | 52.82 | 695,268 | -0.01(-0.02%) |
Aug 25, 2017 | 54.21 | 54.48 | 52.62 | 52.83 | 744,215 | -1.18(-2.18%) |
Aug 24, 2017 | 52.16 | 54.31 | 51.89 | 54.01 | 834,956 | +2.03(+3.91%) |
Aug 23, 2017 | 52.34 | 52.45 | 51.62 | 51.98 | 739,273 | -0.68(-1.29%) |
Aug 22, 2017 | 52.14 | 52.83 | 51.48 | 52.66 | 714,020 | +0.53(+1.02%) |
Aug 21, 2017 | 52.11 | 52.59 | 50.88 | 52.13 | 1,104,981 | -0.02(-0.04%) |
Aug 18, 2017 | 53.00 | 53.78 | 52.07 | 52.15 | 778,086 | -0.97(-1.83%) |
Aug 17, 2017 | 53.63 | 54.25 | 53.01 | 53.12 | 528,703 | -0.43(-0.80%) |
Aug 16, 2017 | 54.15 | 54.59 | 53.30 | 53.55 | 827,699 | -0.49(-0.91%) |
Aug 15, 2017 | 54.40 | 54.89 | 53.57 | 54.04 | 649,961 | +0.06(+0.11%) |
Aug 14, 2017 | 54.64 | 55.22 | 53.81 | 53.98 | 809,902 | -0.09(-0.17%) |
Aug 11, 2017 | 53.26 | 54.66 | 52.89 | 54.07 | 705,126 | +0.22(+0.41%) |
Aug 10, 2017 | 54.58 | 54.66 | 53.27 | 53.85 | 726,584 | -0.93(-1.70%) |
Aug 09, 2017 | 53.47 | 55.13 | 53.17 | 54.78 | 1,043,898 | +1.13(+2.11%) |
Aug 08, 2017 | 53.71 | 54.57 | 52.71 | 53.65 | 1,058,024 | -0.15(-0.28%) |
Aug 07, 2017 | 52.31 | 54.25 | 51.96 | 53.80 | 1,474,642 | +0.30(+0.56%) |
Aug 04, 2017 | 54.00 | 49.38 | 53.50 | 2,836,526 | +4.66(+9.54%) | |
Aug 03, 2017 | 48.99 | 48.99 | 47.24 | 48.84 | 943,326 | +0.28(+0.58%) |
Aug 02, 2017 | 48.04 | 48.83 | 47.41 | 48.56 | 690,002 | +0.59(+1.23%) |
Aug 01, 2017 | 48.48 | 48.48 | 47.00 | 47.97 | 620,806 | -0.06(-0.12%) |
Jul 31, 2017 | 49.22 | 49.47 | 47.93 | 48.03 | 672,628 | -1.43(-2.89%) |
Jul 28, 2017 | 48.66 | 49.88 | 48.66 | 49.46 | 698,273 | +0.63(+1.29%) |
Jul 27, 2017 | 49.17 | 50.75 | 48.67 | 48.83 | 1,873,931 | -0.17(-0.35%) |
Jul 26, 2017 | 48.93 | 49.33 | 48.60 | 49.00 | 520,729 | +0.34(+0.70%) |
Jul 25, 2017 | 48.91 | 49.74 | 48.41 | 48.66 | 829,183 | -0.03(-0.06%) |
Jul 24, 2017 | 47.08 | 48.87 | 46.72 | 48.69 | 612,619 | +1.62(+3.44%) |
Jul 21, 2017 | 47.90 | 48.12 | 46.50 | 47.07 | 1,019,815 | -0.72(-1.51%) |
Jul 20, 2017 | 48.20 | 47.42 | 47.79 | 517,104 | +0.06(+0.13%) | |
Jul 19, 2017 | 47.89 | 48.58 | 47.34 | 47.73 | 866,333 | +0.36(+0.76%) |
Jul 18, 2017 | 46.66 | 47.43 | 46.13 | 47.37 | 765,996 | +0.54(+1.15%) |
Jul 17, 2017 | 48.20 | 48.50 | 46.76 | 46.83 | 781,238 | -1.36(-2.82%) |
Jul 14, 2017 | 47.17 | 48.60 | 47.06 | 48.19 | 870,687 | +0.94(+1.99%) |
Jul 13, 2017 | 46.45 | 48.03 | 45.40 | 47.25 | 852,258 | +0.99(+2.14%) |
Jul 12, 2017 | 45.31 | 46.65 | 45.31 | 46.26 | 839,536 | +0.97(+2.14%) |
Jul 11, 2017 | 45.27 | 45.71 | 44.75 | 45.29 | 740,491 | -0.23(-0.51%) |
Jul 10, 2017 | 46.69 | 46.69 | 45.29 | 45.52 | 730,692 | -1.21(-2.59%) |
Jul 07, 2017 | 47.10 | 47.25 | 46.37 | 46.73 | 777,611 | -0.11(-0.23%) |
Jul 06, 2017 | 47.81 | 46.30 | 46.84 | 784,811 | -1.15(-2.40%) | |
Jul 05, 2017 | 46.64 | 48.23 | 46.35 | 47.99 | 958,069 | +1.22(+2.61%) |
Jul 03, 2017 | 46.03 | 47.29 | 45.83 | 46.77 | 363,912 | +0.77(+1.67%) |
Jun 30, 2017 | 46.68 | 45.67 | 46.00 | 667,465 | -0.24(-0.52%) | |
Jun 29, 2017 | 46.52 | 46.76 | 45.83 | 46.24 | 673,725 | -0.53(-1.13%) |
Jun 28, 2017 | 45.78 | 47.22 | 45.37 | 46.77 | 1,214,057 | +1.21(+2.66%) |
Jun 27, 2017 | 46.86 | 47.34 | 45.41 | 45.56 | 1,324,403 | -1.75(-3.70%) |
Jun 26, 2017 | 47.59 | 48.08 | 46.69 | 47.31 | 656,712 | -0.04(-0.08%) |
Jun 23, 2017 | 47.54 | 46.17 | 47.35 | 1,048,289 | +0.23(+0.49%) | |
Jun 22, 2017 | 47.60 | 48.52 | 46.93 | 47.12 | 880,902 | -0.35(-0.74%) |
Jun 21, 2017 | 45.64 | 47.59 | 45.60 | 47.47 | 1,216,066 | +1.80(+3.94%) |
Jun 20, 2017 | 45.31 | 46.78 | 45.01 | 45.67 | 966,909 | +0.31(+0.68%) |
Jun 19, 2017 | 43.89 | 46.08 | 43.79 | 45.36 | 1,149,040 | +1.39(+3.16%) |
Jun 16, 2017 | 42.69 | 44.15 | 41.92 | 43.97 | 1,264,730 | +1.48(+3.48%) |
Jun 15, 2017 | 43.45 | 43.66 | 41.76 | 42.49 | 1,578,044 | -1.46(-3.32%) |
Jun 14, 2017 | 44.11 | 44.49 | 43.50 | 43.95 | 662,008 | -0.28(-0.63%) |
Jun 13, 2017 | 43.73 | 44.44 | 43.25 | 44.23 | 628,364 | +0.53(+1.21%) |
Jun 12, 2017 | 43.52 | 44.24 | 42.05 | 43.70 | 1,050,331 | +0.05(+0.11%) |
Jun 09, 2017 | 43.83 | 45.01 | 43.54 | 43.65 | 835,374 | -0.13(-0.30%) |
Jun 08, 2017 | 44.54 | 45.10 | 43.45 | 43.78 | 1,067,109 | -0.86(-1.93%) |
Jun 07, 2017 | 45.77 | 46.47 | 44.50 | 44.64 | 1,062,224 | -0.84(-1.85%) |
Jun 06, 2017 | 45.20 | 46.07 | 44.77 | 45.48 | 1,310,393 | +0.39(+0.86%) |
Jun 05, 2017 | 46.11 | 46.67 | 44.85 | 45.09 | 1,094,794 | -1.16(-2.51%) |
Jun 02, 2017 | 44.90 | 46.40 | 44.58 | 46.25 | 1,399,489 | +1.16(+2.57%) |
Jun 01, 2017 | 43.48 | 45.33 | 43.23 | 45.09 | 1,793,637 | +1.62(+3.73%) |
May 31, 2017 | 43.85 | 44.09 | 42.20 | 43.47 | 2,048,868 | -0.05(-0.11%) |
May 30, 2017 | 46.50 | 46.54 | 42.67 | 43.52 | 2,645,428 | -2.70(-5.84%) |
May 26, 2017 | 48.53 | 48.66 | 45.69 | 46.22 | 1,626,169 | -2.43(-4.99%) |
May 25, 2017 | 49.24 | 49.38 | 47.81 | 48.65 | 2,236,312 | -0.24(-0.50%) |
May 24, 2017 | 50.50 | 50.74 | 48.00 | 48.89 | 6,006,513 | -4.64(-8.67%) |
May 23, 2017 | 53.71 | 53.78 | 52.95 | 53.53 | 752,950 | -0.11(-0.21%) |
May 22, 2017 | 52.89 | 53.80 | 52.30 | 53.64 | 581,968 | +0.85(+1.61%) |
May 19, 2017 | 53.62 | 54.17 | 52.64 | 52.79 | 578,614 | -0.79(-1.47%) |
May 18, 2017 | 52.81 | 53.69 | 52.26 | 53.58 | 692,465 | +0.76(+1.44%) |
May 17, 2017 | 52.89 | 54.09 | 52.01 | 52.82 | 838,572 | -1.11(-2.06%) |
May 16, 2017 | 53.15 | 54.02 | 52.96 | 53.93 | 567,822 | +0.97(+1.83%) |
May 15, 2017 | 54.00 | 54.68 | 52.91 | 52.96 | 882,440 | -0.67(-1.25%) |
May 12, 2017 | 52.17 | 53.67 | 51.88 | 53.63 | 822,864 | +1.51(+2.90%) |
May 11, 2017 | 53.25 | 53.88 | 51.67 | 52.12 | 1,016,017 | -1.30(-2.43%) |
May 10, 2017 | 52.41 | 54.18 | 51.02 | 53.42 | 1,159,239 | +0.82(+1.56%) |
May 09, 2017 | 51.82 | 52.68 | 51.33 | 52.60 | 1,068,163 | +0.94(+1.82%) |
May 08, 2017 | 53.50 | 53.73 | 51.43 | 51.66 | 897,239 | -2.08(-3.87%) |
May 05, 2017 | 54.01 | 54.41 | 53.43 | 53.74 | 898,038 | +0.11(+0.21%) |
May 04, 2017 | 53.75 | 54.17 | 53.34 | 53.63 | 1,028,856 | +0.06(+0.11%) |
May 03, 2017 | 53.55 | 54.25 | 52.88 | 53.57 | 827,356 | -0.26(-0.48%) |
May 02, 2017 | 54.88 | 55.38 | 52.82 | 53.83 | 1,338,594 | -0.82(-1.50%) |
May 01, 2017 | 53.72 | 54.81 | 53.59 | 54.65 | 1,199,088 | +1.25(+2.34%) |
Apr 28, 2017 | 53.54 | 53.85 | 52.56 | 53.40 | 971,593 | -0.19(-0.35%) |
Apr 27, 2017 | 53.84 | 54.10 | 53.43 | 53.59 | 2,313,926 | +0.31(+0.58%) |
Apr 26, 2017 | 51.95 | 54.14 | 51.85 | 53.28 | 3,317,730 | -0.34(-0.63%) |
Apr 25, 2017 | 51.95 | 53.85 | 51.95 | 53.62 | 1,274,977 | +1.84(+3.55%) |
Apr 24, 2017 | 51.69 | 52.18 | 51.34 | 51.78 | 932,120 | +0.68(+1.33%) |
Apr 21, 2017 | 51.30 | 52.12 | 50.67 | 51.10 | 882,465 | -0.41(-0.80%) |
Apr 20, 2017 | 52.25 | 52.83 | 51.36 | 51.51 | 1,306,587 | -0.40(-0.77%) |
Apr 19, 2017 | 52.11 | 52.96 | 51.30 | 51.91 | 935,378 | -0.15(-0.29%) |
Apr 18, 2017 | 53.91 | 54.43 | 51.62 | 52.06 | 1,953,265 | -2.26(-4.16%) |
Apr 17, 2017 | 53.49 | 54.82 | 53.03 | 54.32 | 1,600,880 | +0.93(+1.74%) |
Apr 13, 2017 | 51.70 | 54.72 | 51.67 | 53.39 | 4,219,374 | +1.59(+3.07%) |
Apr 12, 2017 | 51.70 | 53.20 | 50.00 | 51.80 | 13,093,380 | +10.32(+24.88%) |
Apr 11, 2017 | 40.51 | 41.97 | 39.98 | 41.48 | 2,460,530 | +1.17(+2.90%) |
Apr 10, 2017 | 40.88 | 42.19 | 40.28 | 40.31 | 1,756,503 | -0.57(-1.39%) |
Apr 07, 2017 | 40.25 | 41.00 | 39.50 | 40.88 | 1,254,753 | +0.64(+1.59%) |
Apr 06, 2017 | 40.65 | 41.01 | 39.23 | 40.24 | 1,722,051 | -0.43(-1.06%) |
Apr 05, 2017 | 43.27 | 43.45 | 40.59 | 40.67 | 1,319,993 | -2.55(-5.90%) |
Apr 04, 2017 | 43.25 | 44.65 | 43.00 | 43.22 | 1,206,466 | -0.02(-0.05%) |
Apr 03, 2017 | 43.53 | 44.35 | 43.13 | 43.24 | 1,230,411 | -0.06(-0.14%) |
Mar 31, 2017 | 41.85 | 43.53 | 41.52 | 43.30 | 807,528 | +1.52(+3.64%) |
Mar 30, 2017 | 42.82 | 42.89 | 40.96 | 41.78 | 1,382,656 | -1.15(-2.68%) |
Mar 29, 2017 | 41.71 | 43.20 | 41.32 | 42.93 | 934,067 | +1.29(+3.10%) |
Mar 28, 2017 | 42.26 | 42.55 | 41.46 | 41.64 | 470,443 | -0.71(-1.68%) |
Mar 27, 2017 | 42.19 | 42.94 | 41.31 | 42.35 | 544,505 | +0.37(+0.88%) |
Mar 24, 2017 | 41.65 | 42.26 | 41.38 | 41.98 | 462,606 | +0.48(+1.16%) |
Mar 23, 2017 | 41.65 | 42.24 | 41.29 | 41.50 | 718,644 | -0.22(-0.53%) |
Mar 22, 2017 | 42.36 | 42.36 | 40.98 | 41.72 | 700,629 | -0.05(-0.12%) |
Mar 21, 2017 | 44.66 | 45.28 | 41.57 | 41.77 | 1,237,193 | -2.12(-4.83%) |
Mar 20, 2017 | 44.49 | 44.66 | 43.55 | 43.89 | 594,729 | -0.61(-1.37%) |
Mar 17, 2017 | 45.17 | 45.62 | 44.10 | 44.50 | 1,091,920 | -0.67(-1.48%) |
Mar 16, 2017 | 47.19 | 47.19 | 45.16 | 45.17 | 822,301 | -2.09(-4.42%) |
Mar 15, 2017 | 45.73 | 47.43 | 45.73 | 47.26 | 747,815 | +1.68(+3.69%) |
Mar 14, 2017 | 46.80 | 46.80 | 45.35 | 45.58 | 677,964 | -1.55(-3.29%) |
Mar 13, 2017 | 46.30 | 47.25 | 46.18 | 47.13 | 907,674 | +0.82(+1.77%) |
Mar 10, 2017 | 45.06 | 46.42 | 44.56 | 46.31 | 829,461 | +1.45(+3.23%) |
Mar 09, 2017 | 44.93 | 45.57 | 44.51 | 44.86 | 456,919 | +0.08(+0.18%) |
Mar 08, 2017 | 43.67 | 45.13 | 43.48 | 44.78 | 848,913 | +1.29(+2.97%) |
Mar 07, 2017 | 43.17 | 43.95 | 42.62 | 43.49 | 497,293 | -0.15(-0.34%) |
Mar 06, 2017 | 43.84 | 44.16 | 43.13 | 43.64 | 883,977 | -0.28(-0.64%) |
Mar 03, 2017 | 44.18 | 44.89 | 43.67 | 43.92 | 788,214 | -0.26(-0.59%) |
Mar 02, 2017 | 44.78 | 45.76 | 43.77 | 44.18 | 968,453 | -0.59(-1.32%) |
Mar 01, 2017 | 44.83 | 45.51 | 44.22 | 44.77 | 1,124,008 | +0.61(+1.38%) |
Feb 28, 2017 | 45.09 | 45.15 | 43.99 | 44.16 | 1,015,141 | -0.97(-2.15%) |
Feb 27, 2017 | 42.47 | 45.19 | 42.47 | 45.13 | 1,058,651 | +2.41(+5.64%) |
Feb 24, 2017 | 42.78 | 43.14 | 41.89 | 42.72 | 651,609 | -0.36(-0.84%) |
Feb 23, 2017 | 42.61 | 43.84 | 42.17 | 43.08 | 857,461 | +0.48(+1.13%) |
Feb 22, 2017 | 43.85 | 44.34 | 42.58 | 42.60 | 808,594 | -1.30(-2.96%) |
Feb 21, 2017 | 44.18 | 44.47 | 43.64 | 43.90 | 772,984 | -0.15(-0.34%) |
Feb 17, 2017 | 44.05 | 44.05 | 44.05 | 0 | +0.90(+2.09%) | |
Feb 16, 2017 | 42.60 | 43.63 | 42.39 | 43.15 | 926,588 | +0.70(+1.65%) |
Feb 15, 2017 | 42.44 | 44.00 | 41.62 | 42.45 | 1,030,910 | +0.92(+2.22%) |
Feb 14, 2017 | 42.10 | 42.59 | 40.57 | 41.53 | 1,275,170 | -0.61(-1.45%) |
Feb 13, 2017 | 44.66 | 44.66 | 41.81 | 42.14 | 1,146,115 | -2.30(-5.18%) |
Feb 10, 2017 | 44.45 | 45.20 | 43.95 | 44.44 | 1,238,520 | -0.92(-2.03%) |
Feb 09, 2017 | 43.89 | 45.37 | 43.51 | 45.36 | 935,837 | +1.51(+3.44%) |
Feb 08, 2017 | 43.24 | 44.44 | 42.77 | 43.85 | 745,356 | +0.25(+0.57%) |
Feb 07, 2017 | 43.41 | 44.66 | 42.93 | 43.60 | 862,418 | +0.36(+0.83%) |
Feb 06, 2017 | 43.25 | 43.63 | 42.59 | 43.24 | 725,024 | -0.07(-0.16%) |
Feb 03, 2017 | 42.50 | 43.35 | 41.66 | 43.31 | 968,494 | +1.16(+2.75%) |
Feb 02, 2017 | 42.28 | 42.60 | 41.29 | 42.15 | 1,026,603 | -0.40(-0.94%) |