Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.35 | 55.15 | 53.50 | 54.05 | 1,772,004 | -0.05(-0.09%) |
Nov 29, 2017 | 57.55 | 57.55 | 53.45 | 54.10 | 4,010,535 | -3.20(-5.58%) |
Nov 28, 2017 | 58.20 | 58.45 | 56.50 | 57.30 | 1,352,439 | -0.85(-1.46%) |
Nov 27, 2017 | 60.05 | 60.40 | 57.80 | 58.15 | 1,474,657 | -2.15(-3.57%) |
Nov 24, 2017 | 60.50 | 60.67 | 59.75 | 60.30 | 496,607 | +0.05(+0.08%) |
Nov 22, 2017 | 59.45 | 61.00 | 59.40 | 60.25 | 1,323,341 | +0.92(+1.56%) |
Nov 21, 2017 | 58.35 | 59.45 | 58.00 | 59.33 | 1,205,231 | +1.38(+2.37%) |
Nov 20, 2017 | 57.50 | 58.80 | 57.35 | 57.95 | 996,505 | +0.45(+0.78%) |
Nov 17, 2017 | 57.70 | 58.00 | 56.55 | 57.50 | 1,421,969 | -0.15(-0.26%) |
Nov 16, 2017 | 57.00 | 58.75 | 57.00 | 57.65 | 1,284,138 | +1.20(+2.13%) |
Nov 15, 2017 | 55.35 | 56.70 | 54.55 | 56.45 | 1,008,760 | +0.65(+1.16%) |
Nov 14, 2017 | 58.00 | 58.09 | 55.70 | 55.80 | 1,351,280 | -1.85(-3.21%) |
Nov 13, 2017 | 56.55 | 58.00 | 56.55 | 57.65 | 828,030 | +0.50(+0.87%) |
Nov 10, 2017 | 55.45 | 57.95 | 55.45 | 57.15 | 1,363,625 | +1.70(+3.07%) |
Nov 09, 2017 | 56.30 | 56.85 | 54.85 | 55.45 | 1,775,885 | -1.90(-3.31%) |
Nov 08, 2017 | 55.95 | 57.65 | 55.65 | 57.35 | 1,802,668 | +1.35(+2.41%) |
Nov 07, 2017 | 56.95 | 58.00 | 55.85 | 56.00 | 1,584,089 | -1.40(-2.44%) |
Nov 06, 2017 | 59.70 | 59.70 | 56.50 | 57.40 | 1,750,251 | -1.90(-3.20%) |
Nov 03, 2017 | 60.00 | 60.35 | 56.70 | 59.30 | 2,828,376 | +0.45(+0.76%) |
Nov 02, 2017 | 63.00 | 64.80 | 58.20 | 58.85 | 3,593,749 | -4.35(-6.88%) |
Nov 01, 2017 | 62.50 | 66.70 | 60.15 | 63.20 | 6,257,708 | +0.05(+0.08%) |
Oct 31, 2017 | 65.05 | 65.85 | 63.10 | 63.15 | 3,422,366 | -1.60(-2.47%) |
Oct 30, 2017 | 62.70 | 65.10 | 62.65 | 64.75 | 2,453,791 | +2.15(+3.43%) |
Oct 27, 2017 | 62.60 | 63.13 | 61.38 | 62.60 | 1,733,399 | +0.95(+1.54%) |
Oct 26, 2017 | 62.05 | 62.95 | 60.50 | 61.65 | 1,201,029 | +0.30(+0.49%) |
Oct 25, 2017 | 63.10 | 63.40 | 60.45 | 61.35 | 1,876,328 | -1.75(-2.77%) |
Oct 24, 2017 | 59.90 | 63.80 | 59.90 | 63.10 | 3,744,610 | +3.60(+6.05%) |
Oct 23, 2017 | 55.80 | 59.75 | 55.15 | 59.50 | 2,253,456 | +3.55(+6.34%) |
Oct 20, 2017 | 56.60 | 56.67 | 55.20 | 55.95 | 1,409,099 | -0.10(-0.18%) |
Oct 19, 2017 | 55.65 | 57.50 | 55.20 | 56.05 | 1,422,975 | -0.45(-0.80%) |
Oct 18, 2017 | 56.10 | 56.85 | 55.50 | 56.50 | 1,053,722 | +0.40(+0.71%) |
Oct 17, 2017 | 55.90 | 57.00 | 55.75 | 56.10 | 964,617 | +0.35(+0.63%) |
Oct 16, 2017 | 57.20 | 57.99 | 55.60 | 55.75 | 1,563,657 | -1.95(-3.38%) |
Oct 13, 2017 | 58.25 | 59.75 | 57.27 | 57.70 | 1,476,100 | -1.25(-2.12%) |
Oct 12, 2017 | 58.00 | 60.20 | 57.46 | 58.95 | 1,333,612 | +0.95(+1.64%) |
Oct 11, 2017 | 57.80 | 58.55 | 57.60 | 58.00 | 860,886 | +0.20(+0.35%) |
Oct 10, 2017 | 58.85 | 59.15 | 57.60 | 57.80 | 999,395 | -0.80(-1.37%) |
Oct 09, 2017 | 58.90 | 59.40 | 57.88 | 58.60 | 1,283,109 | +0.00(+0.00%) |
Oct 06, 2017 | 56.25 | 59.09 | 55.40 | 58.60 | 2,296,137 | +3.30(+5.97%) |
Oct 05, 2017 | 55.00 | 56.65 | 54.55 | 55.30 | 1,111,560 | -0.75(-1.34%) |
Oct 04, 2017 | 55.80 | 56.70 | 54.10 | 56.05 | 2,193,344 | +1.50(+2.75%) |
Oct 03, 2017 | 55.55 | 55.60 | 54.35 | 54.55 | 814,824 | -1.05(-1.89%) |
Oct 02, 2017 | 54.55 | 55.65 | 54.00 | 55.60 | 1,047,577 | +1.25(+2.30%) |
Sep 29, 2017 | 55.25 | 55.85 | 53.75 | 54.35 | 1,479,190 | -0.85(-1.54%) |
Sep 28, 2017 | 55.00 | 55.25 | 53.70 | 55.20 | 1,389,524 | +0.20(+0.36%) |
Sep 27, 2017 | 53.25 | 55.50 | 52.40 | 55.00 | 3,294,400 | +4.20(+8.27%) |
Sep 26, 2017 | 52.10 | 52.70 | 50.80 | 50.80 | 1,926,097 | -1.10(-2.12%) |
Sep 25, 2017 | 54.30 | 54.38 | 51.15 | 51.90 | 2,477,602 | -3.20(-5.81%) |
Sep 22, 2017 | 54.85 | 55.60 | 54.55 | 55.10 | 1,224,639 | +0.05(+0.09%) |
Sep 21, 2017 | 56.45 | 56.65 | 54.35 | 55.05 | 1,516,350 | -1.60(-2.82%) |
Sep 20, 2017 | 59.35 | 59.35 | 56.40 | 56.65 | 1,612,600 | -2.60(-4.39%) |
Sep 19, 2017 | 59.55 | 59.85 | 58.40 | 59.25 | 866,407 | -0.10(-0.17%) |
Sep 18, 2017 | 57.25 | 59.55 | 56.86 | 59.35 | 1,573,374 | +2.10(+3.67%) |
Sep 15, 2017 | 57.85 | 56.20 | 57.25 | 2,416,338 | +0.25(+0.44%) | |
Sep 14, 2017 | 58.20 | 58.62 | 56.45 | 57.00 | 1,672,107 | -1.80(-3.06%) |
Sep 13, 2017 | 56.70 | 59.80 | 56.20 | 58.80 | 2,083,927 | +1.55(+2.71%) |
Sep 12, 2017 | 59.25 | 60.00 | 56.15 | 57.25 | 3,336,413 | -1.25(-2.14%) |
Sep 11, 2017 | 57.00 | 59.15 | 57.00 | 58.50 | 2,381,295 | +2.10(+3.72%) |
Sep 08, 2017 | 58.65 | 58.65 | 56.25 | 56.40 | 1,664,031 | -1.00(-1.74%) |
Sep 07, 2017 | 57.95 | 58.10 | 57.15 | 57.40 | 1,119,438 | -0.45(-0.78%) |
Sep 06, 2017 | 58.50 | 59.75 | 56.86 | 57.85 | 1,652,606 | -0.35(-0.60%) |
Sep 05, 2017 | 59.10 | 56.30 | 58.20 | 1,941,789 | +0.95(+1.66%) | |
Sep 01, 2017 | 57.25 | 58.00 | 56.60 | 57.25 | 858,502 | +0.40(+0.70%) |
Aug 31, 2017 | 56.15 | 58.40 | 54.65 | 56.85 | 2,362,918 | +0.05(+0.09%) |
Aug 30, 2017 | 56.00 | 57.10 | 55.75 | 56.80 | 1,296,450 | +0.80(+1.43%) |
Aug 29, 2017 | 55.75 | 56.60 | 54.80 | 56.00 | 1,165,664 | -0.60(-1.06%) |
Aug 28, 2017 | 56.70 | 56.95 | 55.91 | 56.60 | 869,381 | -0.10(-0.18%) |
Aug 25, 2017 | 58.00 | 58.05 | 56.45 | 56.70 | 1,390,675 | -0.75(-1.31%) |
Aug 24, 2017 | 57.15 | 59.50 | 56.65 | 57.45 | 4,238,229 | +1.45(+2.59%) |
Aug 23, 2017 | 53.30 | 56.70 | 53.00 | 56.00 | 2,730,080 | +1.65(+3.04%) |
Aug 22, 2017 | 51.25 | 54.40 | 51.25 | 54.35 | 1,992,632 | +3.25(+6.36%) |
Aug 21, 2017 | 51.85 | 52.35 | 50.45 | 51.10 | 1,436,130 | -0.90(-1.73%) |
Aug 18, 2017 | 51.15 | 53.34 | 51.00 | 52.00 | 1,871,209 | +0.65(+1.27%) |
Aug 17, 2017 | 52.15 | 53.25 | 51.25 | 51.35 | 1,872,752 | -1.65(-3.11%) |
Aug 16, 2017 | 52.65 | 53.70 | 51.40 | 53.00 | 1,684,673 | +0.00(+0.00%) |
Aug 15, 2017 | 54.50 | 54.65 | 52.30 | 53.00 | 1,990,217 | -1.10(-2.03%) |
Aug 14, 2017 | 52.60 | 54.85 | 52.60 | 54.10 | 1,901,172 | +2.15(+4.14%) |
Aug 11, 2017 | 52.65 | 53.85 | 51.85 | 51.95 | 2,551,066 | -1.10(-2.07%) |
Aug 10, 2017 | 57.05 | 57.31 | 52.80 | 53.05 | 3,472,475 | -4.35(-7.58%) |
Aug 09, 2017 | 64.25 | 64.50 | 56.80 | 57.40 | 6,306,699 | -1.85(-3.12%) |
Aug 08, 2017 | 58.70 | 59.40 | 57.10 | 59.25 | 3,532,120 | +0.50(+0.85%) |
Aug 07, 2017 | 60.00 | 60.65 | 58.30 | 58.75 | 1,988,231 | -0.10(-0.17%) |
Aug 04, 2017 | 62.35 | 58.10 | 58.85 | 2,878,520 | -3.60(-5.76%) | |
Aug 03, 2017 | 62.75 | 63.45 | 61.51 | 62.45 | 1,477,692 | +0.75(+1.22%) |
Aug 02, 2017 | 64.00 | 65.00 | 61.10 | 61.70 | 3,201,289 | -2.00(-3.14%) |
Aug 01, 2017 | 63.10 | 64.42 | 62.46 | 63.70 | 1,011,402 | +1.10(+1.76%) |
Jul 31, 2017 | 62.65 | 63.30 | 61.15 | 62.60 | 937,110 | +0.70(+1.13%) |
Jul 28, 2017 | 61.45 | 63.00 | 60.85 | 61.90 | 1,006,930 | +0.00(+0.00%) |
Jul 27, 2017 | 65.55 | 65.75 | 59.90 | 61.90 | 2,330,710 | -3.00(-4.62%) |
Jul 26, 2017 | 67.50 | 68.63 | 64.60 | 64.90 | 1,822,988 | -2.05(-3.06%) |
Jul 25, 2017 | 67.50 | 67.70 | 65.75 | 66.95 | 2,447,030 | -1.00(-1.47%) |
Jul 24, 2017 | 63.55 | 68.05 | 62.95 | 67.95 | 3,768,466 | +4.60(+7.26%) |
Jul 21, 2017 | 60.85 | 64.25 | 60.35 | 63.35 | 1,947,540 | +2.90(+4.80%) |
Jul 20, 2017 | 61.75 | 62.34 | 60.30 | 60.45 | 1,747,746 | -1.10(-1.79%) |
Jul 19, 2017 | 60.55 | 62.25 | 60.55 | 61.55 | 1,899,011 | +0.85(+1.40%) |
Jul 18, 2017 | 61.80 | 61.87 | 60.50 | 60.70 | 1,584,416 | -0.65(-1.06%) |
Jul 17, 2017 | 64.25 | 64.35 | 61.25 | 61.35 | 1,502,100 | -2.45(-3.84%) |
Jul 14, 2017 | 63.50 | 64.55 | 63.10 | 63.80 | 1,082,210 | -0.25(-0.39%) |
Jul 13, 2017 | 61.90 | 65.15 | 60.55 | 64.05 | 2,791,993 | +3.70(+6.13%) |
Jul 12, 2017 | 61.95 | 62.45 | 60.20 | 60.35 | 1,266,878 | -1.00(-1.63%) |
Jul 11, 2017 | 61.45 | 61.96 | 59.75 | 61.35 | 1,310,762 | -0.25(-0.41%) |
Jul 10, 2017 | 62.80 | 63.10 | 60.50 | 61.60 | 1,574,233 | +0.00(+0.00%) |
Jul 07, 2017 | 58.90 | 62.00 | 58.90 | 61.60 | 1,847,775 | +3.10(+5.30%) |
Jul 06, 2017 | 57.25 | 59.50 | 56.71 | 58.50 | 1,401,977 | +0.25(+0.43%) |
Jul 05, 2017 | 58.20 | 59.25 | 57.70 | 58.25 | 1,133,759 | +0.35(+0.60%) |
Jul 03, 2017 | 57.50 | 60.50 | 56.50 | 57.90 | 2,194,782 | +0.85(+1.49%) |
Jun 30, 2017 | 57.50 | 58.45 | 56.88 | 57.05 | 1,259,760 | -0.25(-0.44%) |
Jun 29, 2017 | 59.60 | 59.95 | 56.20 | 57.30 | 1,583,169 | -2.90(-4.82%) |
Jun 28, 2017 | 59.55 | 60.67 | 58.60 | 60.20 | 1,807,300 | +0.85(+1.43%) |
Jun 27, 2017 | 63.00 | 63.05 | 59.15 | 59.35 | 1,667,990 | -3.30(-5.27%) |
Jun 26, 2017 | 64.85 | 65.80 | 61.41 | 62.65 | 1,681,139 | -1.35(-2.11%) |
Jun 23, 2017 | 65.40 | 64.00 | 2,887,830 | +1.55(+2.48%) | ||
Jun 22, 2017 | 63.90 | 64.44 | 61.75 | 62.45 | 1,198,676 | -0.05(-0.08%) |
Jun 21, 2017 | 62.60 | 63.49 | 61.55 | 62.50 | 777,332 | +0.05(+0.08%) |
Jun 20, 2017 | 63.05 | 64.65 | 62.30 | 62.45 | 1,220,729 | -0.40(-0.64%) |
Jun 19, 2017 | 64.55 | 64.80 | 62.30 | 62.85 | 1,234,244 | -0.25(-0.40%) |
Jun 16, 2017 | 62.00 | 64.30 | 61.50 | 63.10 | 1,932,356 | +1.55(+2.52%) |
Jun 15, 2017 | 60.50 | 62.55 | 60.30 | 61.55 | 1,061,182 | -0.60(-0.97%) |
Jun 14, 2017 | 63.10 | 63.50 | 60.95 | 62.15 | 1,401,852 | -0.40(-0.64%) |
Jun 13, 2017 | 62.50 | 64.82 | 61.80 | 62.55 | 1,516,901 | +1.55(+2.54%) |
Jun 12, 2017 | 61.00 | 62.20 | 57.50 | 61.00 | 1,675,035 | +0.50(+0.83%) |
Jun 09, 2017 | 65.35 | 67.30 | 58.95 | 60.50 | 2,840,645 | -4.60(-7.07%) |
Jun 08, 2017 | 63.25 | 65.33 | 62.45 | 65.10 | 2,032,905 | +1.60(+2.52%) |
Jun 07, 2017 | 62.95 | 63.55 | 61.90 | 63.50 | 1,599,684 | +0.65(+1.03%) |
Jun 06, 2017 | 57.25 | 64.55 | 57.25 | 62.85 | 4,147,695 | +5.05(+8.74%) |
Jun 05, 2017 | 58.35 | 58.67 | 57.35 | 57.80 | 789,239 | -0.50(-0.86%) |
Jun 02, 2017 | 58.60 | 59.20 | 57.85 | 58.30 | 871,477 | -0.25(-0.43%) |
Jun 01, 2017 | 58.35 | 58.79 | 56.85 | 58.55 | 1,073,239 | +1.50(+2.63%) |
May 31, 2017 | 58.40 | 58.65 | 56.20 | 57.05 | 1,308,596 | -1.45(-2.48%) |
May 30, 2017 | 58.50 | 59.20 | 57.60 | 58.50 | 1,173,424 | +0.00(+0.00%) |
May 26, 2017 | 56.70 | 59.25 | 56.20 | 58.50 | 1,711,625 | +2.05(+3.63%) |
May 25, 2017 | 56.65 | 57.60 | 55.90 | 56.45 | 1,143,685 | +0.25(+0.44%) |
May 24, 2017 | 56.85 | 56.90 | 55.60 | 56.20 | 834,213 | -0.65(-1.14%) |
May 23, 2017 | 58.15 | 58.90 | 55.90 | 56.85 | 1,946,955 | -0.50(-0.87%) |
May 22, 2017 | 53.90 | 58.30 | 53.90 | 57.35 | 2,242,701 | +4.00(+7.50%) |
May 19, 2017 | 53.65 | 54.95 | 53.10 | 53.35 | 931,294 | +0.30(+0.57%) |
May 18, 2017 | 51.40 | 53.25 | 50.55 | 53.05 | 1,693,121 | +1.00(+1.92%) |
May 17, 2017 | 54.40 | 55.75 | 51.75 | 52.05 | 2,363,410 | -4.50(-7.96%) |
May 16, 2017 | 53.30 | 56.70 | 52.87 | 56.55 | 2,519,708 | +2.00(+3.67%) |
May 15, 2017 | 53.85 | 55.65 | 53.65 | 54.55 | 1,767,279 | +1.15(+2.15%) |
May 12, 2017 | 51.50 | 53.55 | 51.10 | 53.40 | 1,346,422 | +1.80(+3.49%) |
May 11, 2017 | 52.45 | 52.75 | 50.95 | 51.60 | 1,100,340 | -1.20(-2.27%) |
May 10, 2017 | 51.05 | 52.90 | 50.56 | 52.80 | 1,341,875 | +1.45(+2.82%) |
May 09, 2017 | 49.80 | 51.57 | 49.45 | 51.35 | 1,502,632 | +1.85(+3.74%) |
May 08, 2017 | 49.45 | 50.25 | 48.08 | 49.50 | 1,607,980 | +0.05(+0.10%) |
May 05, 2017 | 47.55 | 49.95 | 46.90 | 49.45 | 2,826,066 | +2.45(+5.21%) |
May 04, 2017 | 46.50 | 50.65 | 46.20 | 47.00 | 7,729,396 | +4.25(+9.94%) |
May 03, 2017 | 41.00 | 43.25 | 40.35 | 42.75 | 4,419,752 | +0.00(+0.00%) |
May 02, 2017 | 43.70 | 44.00 | 42.45 | 42.75 | 1,556,074 | -0.95(-2.17%) |
May 01, 2017 | 43.10 | 43.92 | 42.73 | 43.70 | 1,791,664 | +0.95(+2.22%) |
Apr 28, 2017 | 43.90 | 44.25 | 42.25 | 42.75 | 2,402,727 | -1.05(-2.40%) |
Apr 27, 2017 | 43.85 | 44.65 | 43.55 | 43.80 | 1,028,214 | +0.25(+0.57%) |
Apr 26, 2017 | 46.85 | 46.85 | 43.45 | 43.55 | 2,656,859 | -3.80(-8.03%) |
Apr 25, 2017 | 48.05 | 47.45 | 47.35 | 1,438,488 | -0.10(-0.21%) | |
Apr 24, 2017 | 46.15 | 47.60 | 44.88 | 47.45 | 2,333,983 | +2.25(+4.98%) |
Apr 21, 2017 | 44.10 | 46.15 | 44.00 | 45.20 | 1,895,381 | +1.30(+2.96%) |
Apr 20, 2017 | 43.35 | 44.20 | 43.05 | 43.90 | 1,309,920 | +0.95(+2.21%) |
Apr 19, 2017 | 45.90 | 45.95 | 42.40 | 42.95 | 2,517,514 | -2.35(-5.19%) |
Apr 18, 2017 | 44.85 | 46.35 | 44.75 | 45.30 | 1,607,285 | +0.30(+0.67%) |
Apr 17, 2017 | 44.05 | 45.15 | 44.05 | 45.00 | 1,029,070 | +0.90(+2.04%) |
Apr 13, 2017 | 45.60 | 46.00 | 43.85 | 44.10 | 1,525,876 | -0.15(-0.34%) |
Apr 12, 2017 | 45.10 | 46.30 | 44.15 | 44.25 | 2,183,047 | -1.45(-3.17%) |
Apr 11, 2017 | 47.05 | 47.60 | 45.58 | 45.70 | 1,790,965 | -1.45(-3.08%) |
Apr 10, 2017 | 48.05 | 48.44 | 46.45 | 47.15 | 1,544,441 | -1.05(-2.18%) |
Apr 07, 2017 | 48.80 | 49.17 | 48.05 | 48.20 | 1,000,875 | -0.80(-1.63%) |
Apr 06, 2017 | 47.95 | 49.55 | 47.80 | 49.00 | 1,114,359 | +1.05(+2.19%) |
Apr 05, 2017 | 50.30 | 50.45 | 47.90 | 47.95 | 2,079,522 | -2.50(-4.96%) |
Apr 04, 2017 | 51.00 | 52.00 | 50.05 | 50.45 | 1,532,771 | -1.05(-2.04%) |
Apr 03, 2017 | 53.27 | 53.70 | 51.15 | 51.50 | 1,613,349 | -1.85(-3.47%) |
Mar 31, 2017 | 53.55 | 53.65 | 52.35 | 53.35 | 1,116,975 | -0.35(-0.65%) |
Mar 30, 2017 | 53.45 | 55.10 | 52.65 | 53.70 | 1,243,968 | +0.15(+0.28%) |
Mar 29, 2017 | 55.85 | 55.92 | 51.90 | 53.55 | 3,138,466 | -1.15(-2.10%) |
Mar 28, 2017 | 54.05 | 54.92 | 53.85 | 54.70 | 1,073,600 | +0.55(+1.02%) |
Mar 27, 2017 | 51.95 | 55.20 | 51.16 | 54.15 | 2,004,007 | +0.65(+1.21%) |
Mar 24, 2017 | 52.05 | 54.05 | 52.01 | 53.50 | 2,026,560 | +2.00(+3.88%) |
Mar 23, 2017 | 52.50 | 52.50 | 51.10 | 51.50 | 1,841,655 | +0.05(+0.10%) |
Mar 22, 2017 | 48.50 | 51.70 | 47.90 | 51.45 | 1,749,495 | +3.00(+6.19%) |
Mar 21, 2017 | 49.75 | 51.75 | 48.40 | 48.45 | 2,421,166 | -0.75(-1.52%) |
Mar 20, 2017 | 49.20 | 49.75 | 48.10 | 49.20 | 1,278,981 | -0.25(-0.51%) |
Mar 17, 2017 | 48.85 | 49.80 | 48.00 | 49.45 | 2,072,101 | +0.55(+1.12%) |
Mar 16, 2017 | 46.65 | 49.75 | 46.40 | 48.90 | 3,652,670 | +3.25(+7.12%) |
Mar 15, 2017 | 44.30 | 46.20 | 43.00 | 45.65 | 2,643,953 | +2.55(+5.92%) |
Mar 14, 2017 | 44.45 | 44.55 | 42.90 | 43.10 | 1,755,334 | -1.75(-3.90%) |
Mar 13, 2017 | 45.75 | 46.80 | 44.55 | 44.85 | 1,769,008 | -0.95(-2.07%) |
Mar 10, 2017 | 45.00 | 46.95 | 44.60 | 45.80 | 2,526,663 | -0.05(-0.11%) |
Mar 09, 2017 | 45.25 | 46.45 | 43.90 | 45.85 | 1,657,660 | +0.35(+0.77%) |
Mar 08, 2017 | 46.75 | 46.95 | 45.15 | 45.50 | 1,092,526 | -1.00(-2.15%) |
Mar 07, 2017 | 47.50 | 47.85 | 46.10 | 46.50 | 1,544,406 | -0.70(-1.48%) |
Mar 06, 2017 | 46.40 | 47.70 | 45.90 | 47.20 | 1,830,922 | +0.50(+1.07%) |
Mar 03, 2017 | 45.95 | 46.80 | 45.25 | 46.70 | 2,885,605 | +0.95(+2.08%) |
Mar 02, 2017 | 45.60 | 47.40 | 45.55 | 45.75 | 3,241,018 | -2.15(-4.49%) |
Mar 01, 2017 | 46.65 | 48.31 | 46.62 | 47.90 | 1,615,800 | +2.00(+4.36%) |
Feb 28, 2017 | 46.35 | 47.35 | 45.40 | 45.90 | 1,119,372 | -0.55(-1.18%) |
Feb 27, 2017 | 46.85 | 47.60 | 44.75 | 46.45 | 2,381,916 | -1.35(-2.82%) |
Feb 24, 2017 | 47.80 | 48.40 | 47.00 | 47.80 | 921,501 | -0.90(-1.85%) |
Feb 23, 2017 | 50.00 | 50.24 | 46.55 | 48.70 | 2,065,361 | -0.95(-1.91%) |
Feb 22, 2017 | 52.10 | 52.39 | 48.88 | 49.65 | 1,905,357 | -2.90(-5.52%) |
Feb 21, 2017 | 51.15 | 53.70 | 51.15 | 52.55 | 1,077,981 | +1.45(+2.84%) |
Feb 17, 2017 | 51.10 | 51.10 | 51.10 | 0 | -0.75(-1.45%) | |
Feb 16, 2017 | 50.15 | 52.00 | 50.10 | 51.85 | 2,023,337 | +2.40(+4.85%) |
Feb 15, 2017 | 50.45 | 50.75 | 49.00 | 49.45 | 1,593,823 | -1.05(-2.08%) |
Feb 14, 2017 | 49.55 | 51.20 | 49.00 | 50.50 | 1,470,473 | +0.95(+1.92%) |
Feb 13, 2017 | 48.50 | 50.20 | 48.25 | 49.55 | 2,171,358 | +2.10(+4.43%) |
Feb 10, 2017 | 46.95 | 48.35 | 46.90 | 47.45 | 1,750,770 | +0.85(+1.82%) |
Feb 09, 2017 | 46.15 | 49.40 | 45.95 | 46.60 | 3,645,459 | +0.75(+1.64%) |
Feb 08, 2017 | 42.00 | 46.45 | 42.00 | 45.85 | 5,356,145 | +5.65(+14.05%) |
Feb 07, 2017 | 39.20 | 41.20 | 37.50 | 40.20 | 5,207,393 | +1.40(+3.61%) |
Feb 06, 2017 | 38.75 | 38.98 | 38.35 | 38.80 | 704,978 | -0.05(-0.13%) |
Feb 03, 2017 | 38.10 | 39.00 | 38.00 | 38.85 | 783,416 | +1.00(+2.64%) |
Feb 02, 2017 | 38.10 | 38.30 | 37.67 | 37.85 | 730,331 | -0.25(-0.66%) |
Feb 01, 2017 | 38.50 | 38.50 | 37.05 | 38.10 | 1,105,209 | +0.15(+0.40%) |
Jan 31, 2017 | 36.55 | 38.20 | 35.85 | 37.95 | 1,099,383 | +1.20(+3.27%) |
Jan 30, 2017 | 36.90 | 36.95 | 36.05 | 36.75 | 412,319 | -0.65(-1.74%) |
Jan 27, 2017 | 37.75 | 37.85 | 36.95 | 37.40 | 488,607 | -0.35(-0.93%) |
Jan 26, 2017 | 38.60 | 38.75 | 37.52 | 37.75 | 557,742 | -0.80(-2.08%) |
Jan 25, 2017 | 38.55 | 39.05 | 37.67 | 38.55 | 1,220,381 | +0.85(+2.25%) |
Jan 24, 2017 | 34.75 | 37.83 | 34.65 | 37.70 | 1,561,313 | +3.30(+9.59%) |
Jan 23, 2017 | 35.05 | 35.60 | 34.15 | 34.40 | 986,166 | -0.75(-2.13%) |
Jan 20, 2017 | 35.20 | 35.45 | 34.80 | 35.15 | 655,723 | +0.05(+0.14%) |
Jan 19, 2017 | 35.05 | 36.55 | 34.90 | 35.10 | 1,318,807 | +0.40(+1.15%) |
Jan 18, 2017 | 35.05 | 35.25 | 34.20 | 34.70 | 866,358 | -0.20(-0.57%) |
Jan 17, 2017 | 36.05 | 36.05 | 34.77 | 34.90 | 678,616 | -1.45(-3.99%) |
Jan 13, 2017 | 36.35 | 36.35 | 36.35 | 0 | +0.30(+0.83%) | |
Jan 12, 2017 | 37.25 | 37.25 | 35.12 | 36.05 | 1,251,091 | -0.50(-1.37%) |
Jan 11, 2017 | 37.35 | 37.45 | 36.20 | 36.55 | 1,019,422 | -0.95(-2.53%) |
Jan 10, 2017 | 36.60 | 37.55 | 36.30 | 37.50 | 1,281,702 | +1.15(+3.16%) |
Jan 09, 2017 | 36.35 | 36.84 | 36.23 | 36.35 | 939,730 | -0.20(-0.55%) |
Jan 06, 2017 | 36.85 | 37.20 | 35.90 | 36.55 | 737,814 | -0.25(-0.68%) |
Jan 05, 2017 | 37.45 | 37.60 | 36.65 | 36.80 | 578,433 | -0.80(-2.13%) |
Jan 04, 2017 | 37.55 | 38.45 | 36.85 | 37.60 | 1,088,957 | +0.30(+0.80%) |
Jan 03, 2017 | 39.40 | 39.70 | 36.85 | 37.30 | 1,190,327 | -1.35(-3.49%) |
Dec 30, 2016 | 38.65 | 38.65 | 38.65 | 0 | -0.65(-1.65%) | |
Dec 29, 2016 | 39.35 | 39.74 | 38.75 | 39.30 | 661,543 | -0.10(-0.25%) |
Dec 28, 2016 | 41.45 | 41.50 | 39.30 | 39.40 | 645,844 | -1.75(-4.25%) |
Dec 27, 2016 | 40.50 | 41.40 | 40.25 | 41.15 | 454,593 | +0.65(+1.60%) |
Dec 23, 2016 | 40.50 | 40.50 | 40.50 | 0 | +0.60(+1.50%) | |
Dec 22, 2016 | 40.35 | 40.77 | 39.65 | 39.90 | 330,174 | -0.40(-0.99%) |
Dec 21, 2016 | 40.05 | 40.70 | 39.85 | 40.30 | 425,797 | +0.10(+0.25%) |
Dec 20, 2016 | 40.00 | 40.35 | 39.50 | 40.20 | 501,889 | +0.25(+0.63%) |
Dec 19, 2016 | 39.30 | 40.40 | 39.00 | 39.95 | 512,757 | +0.85(+2.17%) |
Dec 16, 2016 | 40.40 | 41.20 | 38.85 | 39.10 | 1,755,458 | -1.10(-2.74%) |
Dec 15, 2016 | 39.00 | 40.95 | 39.00 | 40.20 | 968,326 | +1.30(+3.34%) |
Dec 14, 2016 | 40.45 | 40.75 | 37.90 | 38.90 | 1,480,564 | -1.60(-3.95%) |
Dec 13, 2016 | 41.95 | 42.70 | 40.40 | 40.50 | 715,709 | -1.10(-2.64%) |
Dec 12, 2016 | 42.15 | 43.23 | 40.85 | 41.60 | 604,345 | -0.80(-1.89%) |
Dec 09, 2016 | 44.50 | 44.70 | 40.00 | 42.40 | 1,941,542 | -1.10(-2.53%) |
Dec 08, 2016 | 40.45 | 44.00 | 40.11 | 43.50 | 2,132,516 | +3.90(+9.85%) |
Dec 07, 2016 | 39.85 | 40.34 | 39.20 | 39.60 | 528,052 | -0.40(-1.00%) |
Dec 06, 2016 | 39.70 | 40.15 | 39.06 | 40.00 | 869,098 | +0.50(+1.27%) |
Dec 05, 2016 | 37.20 | 40.35 | 37.15 | 39.50 | 1,332,866 | +2.50(+6.76%) |
Dec 02, 2016 | 37.60 | 37.80 | 35.90 | 37.00 | 1,079,034 | -0.80(-2.12%) |