Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 127.05 | 127.05 | 127.05 | 0 | -2.83(-2.18%) | |
Dec 28, 2017 | 129.34 | 129.95 | 128.27 | 129.88 | 435,967 | +1.32(+1.03%) |
Dec 27, 2017 | 123.07 | 128.75 | 123.01 | 128.56 | 389,093 | +3.88(+3.11%) |
Dec 26, 2017 | 123.48 | 125.25 | 122.75 | 124.68 | 407,321 | +0.72(+0.58%) |
Dec 22, 2017 | 121.92 | 124.96 | 121.24 | 123.96 | 1,029,460 | +1.13(+0.92%) |
Dec 21, 2017 | 121.72 | 124.15 | 120.86 | 122.83 | 474,673 | +0.86(+0.71%) |
Dec 20, 2017 | 123.81 | 123.81 | 120.28 | 121.97 | 717,307 | -0.88(-0.72%) |
Dec 19, 2017 | 122.76 | 123.58 | 119.55 | 122.85 | 1,114,094 | +0.09(+0.07%) |
Dec 18, 2017 | 126.51 | 126.51 | 122.05 | 122.76 | 1,075,489 | -2.83(-2.25%) |
Dec 15, 2017 | 130.16 | 131.99 | 123.90 | 125.59 | 2,613,370 | +1.93(+1.56%) |
Dec 14, 2017 | 125.88 | 126.77 | 121.31 | 123.66 | 1,272,012 | -1.20(-0.96%) |
Dec 13, 2017 | 126.75 | 127.61 | 123.30 | 124.86 | 1,469,743 | -2.43(-1.91%) |
Dec 12, 2017 | 126.98 | 131.56 | 125.85 | 127.29 | 813,992 | -0.91(-0.71%) |
Dec 11, 2017 | 131.72 | 132.24 | 126.40 | 128.20 | 929,078 | -2.69(-2.06%) |
Dec 08, 2017 | 129.17 | 132.57 | 129.17 | 130.89 | 745,258 | +2.16(+1.68%) |
Dec 07, 2017 | 125.15 | 130.87 | 124.67 | 128.73 | 891,162 | +4.16(+3.34%) |
Dec 06, 2017 | 127.66 | 128.04 | 121.24 | 124.57 | 961,458 | -2.43(-1.91%) |
Dec 05, 2017 | 128.29 | 132.61 | 126.15 | 127.00 | 869,532 | -1.01(-0.79%) |
Dec 04, 2017 | 137.19 | 138.80 | 126.56 | 128.01 | 1,306,260 | -9.30(-6.77%) |
Dec 01, 2017 | 134.53 | 138.00 | 132.90 | 137.31 | 1,240,485 | +2.77(+2.06%) |
Nov 30, 2017 | 129.42 | 135.27 | 128.16 | 134.54 | 5,318,223 | +6.40(+4.99%) |
Nov 29, 2017 | 129.67 | 131.11 | 125.67 | 128.14 | 1,403,953 | -1.60(-1.23%) |
Nov 28, 2017 | 132.93 | 132.93 | 128.55 | 129.74 | 961,293 | -1.70(-1.29%) |
Nov 27, 2017 | 133.82 | 133.82 | 129.53 | 131.44 | 1,089,942 | -1.41(-1.06%) |
Nov 24, 2017 | 132.33 | 134.89 | 131.00 | 132.85 | 783,126 | +0.52(+0.39%) |
Nov 22, 2017 | 131.45 | 133.47 | 129.35 | 132.33 | 771,751 | +0.32(+0.24%) |
Nov 21, 2017 | 129.58 | 132.98 | 129.12 | 132.01 | 992,395 | +3.86(+3.01%) |
Nov 20, 2017 | 127.36 | 129.54 | 126.59 | 128.15 | 916,628 | +0.64(+0.50%) |
Nov 17, 2017 | 126.17 | 128.59 | 125.57 | 127.51 | 901,011 | +1.13(+0.89%) |
Nov 16, 2017 | 127.11 | 129.33 | 124.61 | 126.38 | 1,234,408 | +0.43(+0.34%) |
Nov 15, 2017 | 128.39 | 130.57 | 124.95 | 125.95 | 1,885,387 | -4.37(-3.35%) |
Nov 14, 2017 | 130.06 | 134.79 | 128.00 | 130.32 | 3,301,835 | +1.21(+0.94%) |
Nov 13, 2017 | 138.14 | 138.14 | 128.78 | 129.11 | 1,466,819 | -10.87(-7.77%) |
Nov 10, 2017 | 137.60 | 140.79 | 134.90 | 139.98 | 1,386,996 | +2.30(+1.67%) |
Nov 09, 2017 | 134.98 | 138.03 | 131.10 | 137.68 | 1,366,829 | +5.35(+4.04%) |
Nov 08, 2017 | 131.14 | 137.00 | 127.20 | 132.33 | 1,649,047 | +2.83(+2.19%) |
Nov 07, 2017 | 129.20 | 131.41 | 128.17 | 129.50 | 905,302 | -1.00(-0.77%) |
Nov 06, 2017 | 131.45 | 132.50 | 129.16 | 130.50 | 1,097,658 | -1.86(-1.41%) |
Nov 03, 2017 | 133.34 | 137.84 | 132.20 | 132.36 | 1,486,408 | -1.23(-0.92%) |
Nov 02, 2017 | 121.34 | 147.63 | 120.87 | 133.59 | 4,012,577 | +12.50(+10.32%) |
Nov 01, 2017 | 123.44 | 124.50 | 120.08 | 121.09 | 884,697 | -0.75(-0.62%) |
Oct 31, 2017 | 123.44 | 124.53 | 121.72 | 121.84 | 875,119 | -1.12(-0.91%) |
Oct 30, 2017 | 120.23 | 123.56 | 118.80 | 122.96 | 1,103,896 | +3.04(+2.54%) |
Oct 27, 2017 | 114.63 | 122.58 | 114.63 | 119.92 | 1,459,095 | +5.43(+4.74%) |
Oct 26, 2017 | 116.44 | 118.43 | 113.25 | 114.49 | 874,415 | -2.91(-2.48%) |
Oct 25, 2017 | 117.00 | 118.25 | 114.82 | 117.40 | 785,816 | +0.33(+0.28%) |
Oct 24, 2017 | 116.22 | 119.75 | 115.50 | 117.07 | 1,025,419 | +1.50(+1.30%) |
Oct 23, 2017 | 114.66 | 116.45 | 112.95 | 115.57 | 809,807 | +0.87(+0.76%) |
Oct 20, 2017 | 115.61 | 115.74 | 111.25 | 114.70 | 1,310,104 | -0.93(-0.80%) |
Oct 19, 2017 | 116.00 | 118.34 | 114.27 | 115.63 | 1,220,434 | -1.92(-1.63%) |
Oct 18, 2017 | 119.64 | 120.46 | 115.68 | 117.55 | 1,044,789 | -1.15(-0.97%) |
Oct 17, 2017 | 122.36 | 122.50 | 118.42 | 118.70 | 1,049,566 | -3.19(-2.61%) |
Oct 16, 2017 | 123.01 | 125.50 | 120.60 | 121.89 | 1,041,238 | -1.11(-0.91%) |
Oct 13, 2017 | 124.91 | 125.15 | 122.79 | 123.00 | 843,698 | -1.20(-0.97%) |
Oct 12, 2017 | 123.51 | 126.16 | 123.24 | 124.20 | 889,576 | -0.66(-0.53%) |
Oct 11, 2017 | 122.80 | 125.13 | 120.60 | 124.86 | 810,020 | +2.57(+2.10%) |
Oct 10, 2017 | 122.04 | 123.77 | 119.04 | 122.29 | 988,537 | +0.79(+0.65%) |
Oct 09, 2017 | 122.50 | 123.99 | 121.39 | 121.50 | 692,045 | -1.15(-0.94%) |
Oct 06, 2017 | 121.50 | 124.73 | 121.18 | 122.65 | 803,204 | +1.26(+1.04%) |
Oct 05, 2017 | 120.17 | 123.00 | 119.58 | 121.39 | 763,921 | +1.23(+1.02%) |
Oct 04, 2017 | 119.00 | 121.99 | 118.39 | 120.16 | 626,693 | +0.26(+0.22%) |
Oct 03, 2017 | 122.01 | 122.66 | 119.57 | 119.90 | 1,223,777 | -2.41(-1.97%) |
Oct 02, 2017 | 122.31 | 125.96 | 121.02 | 122.31 | 2,336,263 | +4.82(+4.10%) |
Sep 29, 2017 | 117.32 | 119.02 | 115.36 | 117.49 | 813,963 | -0.78(-0.66%) |
Sep 28, 2017 | 114.31 | 118.97 | 111.91 | 118.27 | 1,650,051 | +4.81(+4.24%) |
Sep 27, 2017 | 115.48 | 112.49 | 113.46 | 1,100,306 | +1.40(+1.25%) | |
Sep 26, 2017 | 117.40 | 117.40 | 111.11 | 112.06 | 1,565,956 | -4.98(-4.25%) |
Sep 25, 2017 | 112.40 | 118.30 | 112.13 | 117.04 | 2,090,720 | +3.24(+2.85%) |
Sep 22, 2017 | 111.14 | 118.40 | 110.60 | 113.80 | 2,339,648 | +0.88(+0.78%) |
Sep 21, 2017 | 112.92 | 117.44 | 108.12 | 112.92 | 4,537,172 | -0.92(-0.81%) |
Sep 20, 2017 | 97.36 | 116.93 | 96.34 | 113.84 | 18,361,744 | +38.80(+51.71%) |
Sep 19, 2017 | 75.62 | 76.13 | 74.50 | 75.04 | 641,353 | -0.96(-1.26%) |
Sep 18, 2017 | 76.40 | 76.61 | 74.61 | 76.00 | 1,133,909 | -0.21(-0.28%) |
Sep 15, 2017 | 77.36 | 77.62 | 75.58 | 76.21 | 1,348,848 | -1.94(-2.48%) |
Sep 14, 2017 | 80.66 | 80.66 | 78.00 | 78.15 | 724,058 | -2.42(-3.00%) |
Sep 13, 2017 | 79.03 | 80.93 | 78.22 | 80.57 | 788,032 | +1.08(+1.36%) |
Sep 12, 2017 | 79.41 | 81.11 | 78.00 | 79.49 | 842,553 | +0.81(+1.03%) |
Sep 11, 2017 | 75.00 | 79.09 | 74.97 | 78.68 | 1,170,212 | +4.99(+6.77%) |
Sep 08, 2017 | 72.50 | 73.92 | 70.76 | 73.69 | 1,280,125 | +1.16(+1.60%) |
Sep 07, 2017 | 76.38 | 79.50 | 72.32 | 72.53 | 6,024,512 | -13.49(-15.68%) |
Sep 06, 2017 | 88.07 | 88.07 | 84.62 | 86.02 | 576,628 | -0.78(-0.90%) |
Sep 05, 2017 | 88.28 | 88.57 | 85.32 | 86.80 | 648,647 | -2.11(-2.37%) |
Sep 01, 2017 | 85.95 | 89.45 | 85.58 | 88.91 | 807,053 | +3.18(+3.71%) |
Aug 31, 2017 | 83.32 | 86.18 | 82.84 | 85.73 | 834,021 | +2.59(+3.12%) |
Aug 30, 2017 | 82.67 | 83.96 | 81.50 | 83.14 | 678,336 | +0.62(+0.75%) |
Aug 29, 2017 | 82.16 | 82.99 | 81.14 | 82.52 | 665,310 | -0.68(-0.82%) |
Aug 28, 2017 | 84.78 | 84.98 | 82.58 | 83.20 | 778,861 | -0.12(-0.14%) |
Aug 25, 2017 | 84.49 | 84.49 | 82.41 | 83.32 | 427,543 | -0.67(-0.80%) |
Aug 24, 2017 | 85.04 | 85.77 | 83.60 | 83.99 | 816,196 | -0.82(-0.97%) |
Aug 23, 2017 | 85.21 | 87.10 | 84.75 | 84.81 | 443,406 | -0.99(-1.15%) |
Aug 22, 2017 | 84.83 | 86.01 | 83.51 | 85.80 | 538,587 | +1.12(+1.32%) |
Aug 21, 2017 | 81.28 | 85.10 | 81.28 | 84.68 | 665,039 | +3.26(+4.00%) |
Aug 18, 2017 | 80.29 | 81.99 | 79.79 | 81.42 | 574,759 | +1.14(+1.42%) |
Aug 17, 2017 | 81.12 | 82.02 | 79.72 | 80.28 | 499,471 | -1.07(-1.32%) |
Aug 16, 2017 | 80.80 | 82.33 | 80.30 | 81.35 | 587,004 | +0.98(+1.22%) |
Aug 15, 2017 | 80.02 | 80.61 | 79.25 | 80.37 | 499,743 | +0.73(+0.92%) |
Aug 14, 2017 | 79.22 | 79.92 | 78.20 | 79.64 | 617,460 | +1.42(+1.82%) |
Aug 11, 2017 | 76.03 | 78.62 | 75.58 | 78.22 | 847,539 | +2.28(+3.00%) |
Aug 10, 2017 | 78.16 | 78.99 | 74.14 | 75.94 | 2,078,591 | -4.58(-5.69%) |
Aug 09, 2017 | 80.96 | 82.02 | 79.24 | 80.52 | 751,274 | -0.92(-1.13%) |
Aug 08, 2017 | 82.87 | 83.22 | 81.00 | 81.44 | 732,039 | -1.49(-1.80%) |
Aug 07, 2017 | 82.53 | 83.65 | 82.07 | 82.93 | 449,226 | +0.49(+0.59%) |
Aug 04, 2017 | 82.46 | 80.84 | 82.44 | 453,225 | +0.94(+1.15%) | |
Aug 03, 2017 | 83.37 | 83.47 | 81.37 | 81.50 | 403,172 | -2.05(-2.45%) |
Aug 02, 2017 | 81.29 | 83.90 | 79.69 | 83.55 | 537,587 | +2.40(+2.96%) |
Aug 01, 2017 | 83.39 | 83.43 | 81.07 | 81.15 | 527,433 | -1.59(-1.92%) |
Jul 31, 2017 | 82.62 | 83.62 | 81.51 | 82.74 | 645,609 | +0.11(+0.13%) |
Jul 28, 2017 | 79.25 | 83.05 | 78.76 | 82.63 | 532,080 | +2.93(+3.68%) |
Jul 27, 2017 | 82.39 | 83.23 | 79.10 | 79.70 | 1,012,172 | -1.87(-2.29%) |
Jul 26, 2017 | 80.84 | 81.80 | 80.49 | 81.57 | 479,318 | +0.56(+0.69%) |
Jul 25, 2017 | 83.09 | 83.46 | 80.38 | 81.01 | 718,703 | -2.53(-3.03%) |
Jul 24, 2017 | 82.04 | 83.73 | 80.67 | 83.54 | 723,740 | +1.52(+1.85%) |
Jul 21, 2017 | 81.59 | 82.28 | 79.97 | 82.02 | 878,673 | +1.51(+1.88%) |
Jul 20, 2017 | 80.61 | 78.46 | 80.51 | 733,744 | +2.05(+2.61%) | |
Jul 19, 2017 | 78.50 | 79.54 | 77.53 | 78.46 | 493,517 | +0.34(+0.44%) |
Jul 18, 2017 | 78.15 | 78.86 | 77.00 | 78.12 | 506,230 | +0.37(+0.48%) |
Jul 17, 2017 | 79.52 | 81.33 | 77.14 | 77.75 | 728,224 | -0.99(-1.26%) |
Jul 14, 2017 | 80.06 | 80.63 | 78.27 | 78.74 | 692,837 | -1.23(-1.54%) |
Jul 13, 2017 | 78.92 | 80.50 | 76.50 | 79.97 | 915,032 | +1.07(+1.36%) |
Jul 12, 2017 | 79.62 | 79.96 | 78.29 | 78.90 | 668,028 | -0.10(-0.13%) |
Jul 11, 2017 | 79.24 | 80.67 | 78.25 | 79.00 | 998,190 | -0.41(-0.52%) |
Jul 10, 2017 | 83.95 | 86.73 | 76.02 | 79.41 | 2,020,631 | -4.67(-5.55%) |
Jul 07, 2017 | 83.07 | 85.50 | 83.07 | 84.08 | 602,308 | +1.11(+1.34%) |
Jul 06, 2017 | 85.00 | 85.62 | 82.54 | 82.97 | 1,295,957 | -2.74(-3.20%) |
Jul 05, 2017 | 81.76 | 86.11 | 81.76 | 85.71 | 1,076,079 | +4.01(+4.91%) |
Jul 03, 2017 | 80.93 | 83.19 | 79.96 | 81.70 | 376,028 | +1.94(+2.43%) |
Jun 30, 2017 | 79.04 | 80.16 | 77.78 | 79.76 | 706,284 | +0.73(+0.92%) |
Jun 29, 2017 | 79.90 | 80.30 | 77.06 | 79.03 | 998,890 | -0.94(-1.18%) |
Jun 28, 2017 | 80.50 | 80.88 | 78.69 | 79.97 | 1,082,066 | +0.14(+0.18%) |
Jun 27, 2017 | 83.61 | 83.86 | 79.67 | 79.83 | 1,401,280 | -3.09(-3.73%) |
Jun 26, 2017 | 85.76 | 85.76 | 80.58 | 82.92 | 974,667 | -2.29(-2.69%) |
Jun 23, 2017 | 83.96 | 85.33 | 82.13 | 85.21 | 773,700 | +1.25(+1.49%) |
Jun 22, 2017 | 85.52 | 86.92 | 83.50 | 83.96 | 959,708 | -0.56(-0.66%) |
Jun 21, 2017 | 81.67 | 84.69 | 81.28 | 84.52 | 1,492,569 | +3.14(+3.86%) |
Jun 20, 2017 | 78.96 | 84.18 | 78.33 | 81.38 | 1,033,221 | +2.33(+2.95%) |
Jun 19, 2017 | 76.80 | 82.31 | 76.45 | 79.05 | 1,306,879 | +2.98(+3.92%) |
Jun 16, 2017 | 75.82 | 76.24 | 74.48 | 76.07 | 1,264,505 | +0.72(+0.96%) |
Jun 15, 2017 | 74.37 | 75.61 | 73.45 | 75.35 | 833,774 | +0.55(+0.74%) |
Jun 14, 2017 | 74.36 | 76.96 | 73.25 | 74.80 | 645,602 | +0.49(+0.66%) |
Jun 13, 2017 | 73.03 | 75.07 | 72.20 | 74.31 | 753,345 | +1.49(+2.05%) |
Jun 12, 2017 | 72.93 | 73.45 | 70.63 | 72.82 | 685,061 | -0.01(-0.01%) |
Jun 09, 2017 | 73.17 | 75.05 | 71.57 | 72.83 | 806,749 | -0.63(-0.86%) |
Jun 08, 2017 | 71.63 | 74.16 | 70.87 | 73.46 | 677,668 | +1.86(+2.60%) |
Jun 07, 2017 | 71.45 | 72.28 | 70.72 | 71.60 | 1,225,487 | +0.32(+0.45%) |
Jun 06, 2017 | 69.90 | 72.80 | 69.90 | 71.28 | 1,228,859 | +1.35(+1.93%) |
Jun 05, 2017 | 72.17 | 72.39 | 69.14 | 69.93 | 826,855 | -2.06(-2.86%) |
Jun 02, 2017 | 69.81 | 72.03 | 69.60 | 71.99 | 1,273,084 | +2.29(+3.29%) |
Jun 01, 2017 | 66.15 | 70.84 | 66.15 | 69.70 | 1,428,695 | +4.24(+6.48%) |
May 31, 2017 | 65.52 | 65.72 | 62.96 | 65.46 | 1,190,447 | +1.37(+2.14%) |
May 30, 2017 | 65.59 | 66.00 | 63.56 | 64.09 | 1,048,622 | -1.71(-2.60%) |
May 26, 2017 | 69.27 | 70.49 | 65.50 | 65.80 | 1,356,852 | -3.70(-5.32%) |
May 25, 2017 | 70.29 | 70.98 | 69.29 | 69.50 | 1,010,113 | -0.47(-0.67%) |
May 24, 2017 | 71.44 | 71.48 | 67.34 | 69.97 | 4,762,614 | -4.90(-6.54%) |
May 23, 2017 | 74.50 | 75.83 | 74.06 | 74.87 | 949,556 | +0.94(+1.27%) |
May 22, 2017 | 71.89 | 74.02 | 70.79 | 73.93 | 995,785 | +2.26(+3.15%) |
May 19, 2017 | 71.54 | 72.33 | 70.00 | 71.67 | 838,720 | +0.58(+0.82%) |
May 18, 2017 | 70.46 | 72.21 | 69.78 | 71.09 | 936,817 | +0.96(+1.37%) |
May 17, 2017 | 70.84 | 72.93 | 68.64 | 70.13 | 2,167,175 | -1.88(-2.61%) |
May 16, 2017 | 66.93 | 72.23 | 65.58 | 72.01 | 2,505,811 | +6.01(+9.11%) |
May 15, 2017 | 65.00 | 68.00 | 62.60 | 66.00 | 6,374,381 | +9.23(+16.26%) |
May 12, 2017 | 55.15 | 57.25 | 54.78 | 56.77 | 656,385 | +1.41(+2.55%) |
May 11, 2017 | 55.46 | 56.46 | 53.81 | 55.36 | 503,218 | -0.34(-0.61%) |
May 10, 2017 | 54.01 | 57.50 | 53.13 | 55.70 | 967,062 | +1.68(+3.11%) |
May 09, 2017 | 53.02 | 54.77 | 52.52 | 54.02 | 603,352 | +1.41(+2.68%) |
May 08, 2017 | 54.68 | 54.68 | 52.03 | 52.61 | 829,911 | -2.46(-4.47%) |
May 05, 2017 | 53.45 | 57.39 | 52.17 | 55.07 | 1,026,373 | +0.20(+0.36%) |
May 04, 2017 | 55.01 | 55.34 | 53.98 | 54.87 | 724,400 | -0.13(-0.24%) |
May 03, 2017 | 52.84 | 55.08 | 52.31 | 55.00 | 682,377 | +1.93(+3.64%) |
May 02, 2017 | 55.38 | 55.38 | 52.72 | 53.07 | 818,663 | -2.29(-4.14%) |
May 01, 2017 | 53.70 | 55.65 | 52.99 | 55.36 | 427,728 | +1.76(+3.28%) |
Apr 28, 2017 | 52.80 | 53.66 | 51.33 | 53.60 | 489,397 | +0.83(+1.57%) |
Apr 27, 2017 | 54.16 | 54.22 | 52.57 | 52.77 | 455,234 | -1.25(-2.31%) |
Apr 26, 2017 | 51.55 | 54.31 | 51.54 | 54.02 | 808,194 | +2.67(+5.20%) |
Apr 25, 2017 | 50.64 | 51.91 | 50.39 | 51.35 | 475,453 | +1.05(+2.09%) |
Apr 24, 2017 | 50.36 | 50.72 | 49.40 | 50.30 | 447,465 | +0.79(+1.60%) |
Apr 21, 2017 | 50.57 | 51.22 | 49.19 | 49.51 | 664,849 | -0.95(-1.88%) |
Apr 20, 2017 | 49.94 | 50.71 | 49.44 | 50.46 | 692,287 | +0.90(+1.82%) |
Apr 19, 2017 | 49.91 | 50.66 | 49.33 | 49.56 | 653,086 | -0.17(-0.34%) |
Apr 18, 2017 | 50.76 | 50.86 | 49.14 | 49.73 | 762,478 | -1.22(-2.39%) |
Apr 17, 2017 | 50.06 | 51.06 | 49.12 | 50.95 | 766,634 | +1.10(+2.21%) |
Apr 13, 2017 | 48.99 | 50.72 | 48.79 | 49.85 | 987,860 | +0.67(+1.36%) |
Apr 12, 2017 | 49.06 | 50.10 | 48.54 | 49.18 | 738,836 | +0.33(+0.68%) |
Apr 11, 2017 | 49.01 | 49.77 | 48.19 | 48.85 | 706,856 | -0.40(-0.81%) |
Apr 10, 2017 | 48.60 | 49.65 | 48.17 | 49.25 | 498,330 | +0.74(+1.53%) |
Apr 07, 2017 | 47.65 | 48.61 | 47.16 | 48.51 | 621,709 | +0.70(+1.46%) |
Apr 06, 2017 | 47.87 | 48.47 | 46.90 | 47.81 | 666,781 | +0.06(+0.13%) |
Apr 05, 2017 | 50.35 | 51.00 | 47.66 | 47.75 | 863,386 | -2.41(-4.80%) |
Apr 04, 2017 | 50.31 | 51.32 | 49.70 | 50.16 | 486,719 | -0.28(-0.56%) |
Apr 03, 2017 | 51.29 | 52.10 | 50.19 | 50.44 | 620,261 | -0.81(-1.58%) |
Mar 31, 2017 | 51.31 | 51.80 | 50.50 | 51.25 | 806,771 | +0.00(+0.00%) |
Mar 30, 2017 | 52.81 | 52.81 | 50.70 | 51.25 | 582,672 | -1.58(-2.99%) |
Mar 29, 2017 | 52.00 | 53.58 | 51.38 | 52.83 | 926,735 | +0.75(+1.44%) |
Mar 28, 2017 | 52.30 | 53.20 | 51.46 | 52.08 | 574,912 | -0.24(-0.46%) |
Mar 27, 2017 | 51.35 | 53.63 | 50.77 | 52.32 | 986,456 | -0.15(-0.29%) |
Mar 24, 2017 | 53.38 | 53.58 | 51.68 | 52.47 | 936,232 | -0.70(-1.33%) |
Mar 23, 2017 | 53.21 | 53.94 | 52.18 | 53.17 | 845,099 | -0.08(-0.14%) |
Mar 22, 2017 | 54.29 | 54.60 | 52.01 | 53.25 | 1,138,811 | -0.96(-1.77%) |
Mar 21, 2017 | 60.00 | 60.41 | 53.42 | 54.21 | 1,663,740 | -5.50(-9.21%) |
Mar 20, 2017 | 55.41 | 59.80 | 55.41 | 59.71 | 1,846,964 | +4.46(+8.07%) |
Mar 17, 2017 | 50.70 | 56.27 | 50.31 | 55.25 | 4,863,078 | +0.77(+1.41%) |
Mar 16, 2017 | 54.21 | 55.69 | 53.25 | 54.48 | 1,248,818 | +0.21(+0.39%) |
Mar 15, 2017 | 51.77 | 55.15 | 51.35 | 54.27 | 1,296,204 | +2.74(+5.32%) |
Mar 14, 2017 | 50.42 | 51.78 | 49.50 | 51.53 | 1,080,713 | +1.05(+2.08%) |
Mar 13, 2017 | 51.09 | 51.09 | 49.89 | 50.48 | 637,093 | -0.25(-0.49%) |
Mar 10, 2017 | 51.66 | 51.95 | 49.91 | 50.73 | 1,066,570 | -0.75(-1.46%) |
Mar 09, 2017 | 52.18 | 52.86 | 50.71 | 51.48 | 811,667 | -0.76(-1.45%) |
Mar 08, 2017 | 50.04 | 52.32 | 49.64 | 52.24 | 932,253 | +2.30(+4.61%) |
Mar 07, 2017 | 49.92 | 51.14 | 49.00 | 49.94 | 656,454 | -0.42(-0.83%) |
Mar 06, 2017 | 51.16 | 51.33 | 49.58 | 50.36 | 679,951 | -1.08(-2.10%) |
Mar 03, 2017 | 50.51 | 51.60 | 49.88 | 51.44 | 682,233 | +0.92(+1.82%) |
Mar 02, 2017 | 51.00 | 52.97 | 50.01 | 50.52 | 997,525 | -0.78(-1.52%) |
Mar 01, 2017 | 52.79 | 53.93 | 51.15 | 51.30 | 994,645 | -0.34(-0.66%) |
Feb 28, 2017 | 51.50 | 53.94 | 50.74 | 51.64 | 1,341,667 | +0.33(+0.64%) |
Feb 27, 2017 | 46.73 | 51.55 | 46.60 | 51.31 | 1,304,395 | +4.69(+10.06%) |
Feb 24, 2017 | 45.90 | 47.11 | 45.00 | 46.62 | 642,690 | +0.37(+0.80%) |
Feb 23, 2017 | 46.12 | 46.94 | 45.66 | 46.25 | 607,000 | +0.30(+0.65%) |
Feb 22, 2017 | 46.79 | 47.32 | 45.68 | 45.95 | 632,121 | -0.91(-1.94%) |
Feb 21, 2017 | 48.59 | 48.59 | 46.37 | 46.86 | 728,230 | -1.42(-2.94%) |
Feb 17, 2017 | 48.28 | 48.28 | 48.28 | 0 | +1.26(+2.68%) | |
Feb 16, 2017 | 46.97 | 48.33 | 46.41 | 47.02 | 870,124 | -0.07(-0.15%) |
Feb 15, 2017 | 45.94 | 47.48 | 45.66 | 47.09 | 561,274 | +0.98(+2.13%) |
Feb 14, 2017 | 45.11 | 46.30 | 44.50 | 46.11 | 479,910 | +0.50(+1.10%) |
Feb 13, 2017 | 45.98 | 46.45 | 45.05 | 45.61 | 832,670 | +0.04(+0.09%) |
Feb 10, 2017 | 45.00 | 46.20 | 44.56 | 45.57 | 646,289 | +0.61(+1.36%) |
Feb 09, 2017 | 45.77 | 46.54 | 40.93 | 44.96 | 2,262,859 | +4.33(+10.66%) |
Feb 08, 2017 | 40.17 | 40.92 | 39.66 | 40.63 | 1,188,787 | +0.17(+0.42%) |
Feb 07, 2017 | 43.19 | 43.33 | 40.12 | 40.46 | 976,106 | -2.55(-5.93%) |
Feb 06, 2017 | 42.61 | 43.15 | 42.32 | 43.01 | 702,139 | +0.25(+0.58%) |
Feb 03, 2017 | 42.00 | 42.98 | 39.98 | 42.76 | 1,291,964 | +1.30(+3.14%) |
Feb 02, 2017 | 40.76 | 41.69 | 39.73 | 41.46 | 1,032,594 | +1.01(+2.50%) |
Feb 01, 2017 | 40.07 | 40.50 | 39.01 | 40.45 | 795,014 | +0.46(+1.15%) |
Jan 31, 2017 | 36.48 | 40.11 | 35.98 | 39.99 | 1,023,147 | +3.11(+8.43%) |
Jan 30, 2017 | 38.01 | 38.20 | 36.53 | 36.88 | 662,187 | -1.21(-3.18%) |
Jan 27, 2017 | 37.17 | 38.28 | 36.58 | 38.09 | 629,426 | +0.98(+2.64%) |
Jan 26, 2017 | 37.90 | 38.33 | 36.99 | 37.11 | 538,324 | -0.72(-1.90%) |
Jan 25, 2017 | 37.93 | 38.25 | 37.27 | 37.83 | 521,521 | +0.21(+0.56%) |
Jan 24, 2017 | 38.19 | 38.87 | 36.65 | 37.62 | 774,336 | -0.54(-1.42%) |
Jan 23, 2017 | 38.99 | 39.65 | 37.71 | 38.16 | 821,817 | -0.80(-2.05%) |
Jan 20, 2017 | 39.12 | 39.22 | 38.02 | 38.96 | 817,805 | -0.12(-0.31%) |
Jan 19, 2017 | 38.50 | 39.74 | 38.06 | 39.08 | 1,579,562 | +0.57(+1.48%) |
Jan 18, 2017 | 39.04 | 39.04 | 37.02 | 38.51 | 1,187,242 | +0.29(+0.76%) |
Jan 17, 2017 | 41.05 | 41.10 | 37.98 | 38.22 | 1,398,902 | -3.38(-8.13%) |
Jan 13, 2017 | 41.60 | 41.60 | 41.60 | 0 | -0.24(-0.57%) | |
Jan 12, 2017 | 41.03 | 42.20 | 40.28 | 41.84 | 660,037 | +0.59(+1.43%) |
Jan 11, 2017 | 44.51 | 45.64 | 40.33 | 41.25 | 1,504,281 | -3.46(-7.74%) |
Jan 10, 2017 | 43.23 | 44.95 | 42.56 | 44.71 | 775,546 | +1.21(+2.78%) |
Jan 09, 2017 | 42.89 | 43.75 | 41.65 | 43.50 | 1,849,318 | +1.27(+3.01%) |
Jan 06, 2017 | 41.63 | 43.22 | 41.63 | 42.23 | 685,739 | +0.88(+2.13%) |
Jan 05, 2017 | 41.55 | 41.73 | 40.38 | 41.35 | 573,196 | +0.06(+0.15%) |
Jan 04, 2017 | 38.59 | 41.75 | 38.34 | 41.29 | 1,089,360 | +2.65(+6.86%) |