Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 59.53 | 59.82 | 59.39 | 59.67 | 75,720 | +0.28(+0.47%) |
Oct 30, 2017 | 58.92 | 59.40 | 58.92 | 59.39 | 59,762 | +0.46(+0.78%) |
Oct 27, 2017 | 59.02 | 59.02 | 58.56 | 58.93 | 57,698 | +0.84(+1.45%) |
Oct 26, 2017 | 57.57 | 58.29 | 57.45 | 58.09 | 74,676 | +0.41(+0.70%) |
Oct 25, 2017 | 57.58 | 57.82 | 57.26 | 57.68 | 170,960 | -0.37(-0.64%) |
Oct 24, 2017 | 56.59 | 58.15 | 56.46 | 58.05 | 103,476 | +1.51(+2.67%) |
Oct 23, 2017 | 56.73 | 56.73 | 56.41 | 56.54 | 87,732 | +0.50(+0.89%) |
Oct 20, 2017 | 56.10 | 56.23 | 55.96 | 56.04 | 53,058 | -0.81(-1.43%) |
Oct 19, 2017 | 56.49 | 56.88 | 56.49 | 56.85 | 43,088 | +0.03(+0.06%) |
Oct 18, 2017 | 56.64 | 56.86 | 56.56 | 56.82 | 60,219 | +0.41(+0.73%) |
Oct 17, 2017 | 56.28 | 56.42 | 56.19 | 56.41 | 94,315 | -0.35(-0.62%) |
Oct 16, 2017 | 56.66 | 56.83 | 56.62 | 56.76 | 51,902 | -0.42(-0.73%) |
Oct 13, 2017 | 57.25 | 57.40 | 57.15 | 57.18 | 52,589 | +0.24(+0.42%) |
Oct 12, 2017 | 56.93 | 57.09 | 56.82 | 56.94 | 116,258 | +0.27(+0.48%) |
Oct 11, 2017 | 56.49 | 56.79 | 56.36 | 56.67 | 62,266 | +0.64(+1.14%) |
Oct 10, 2017 | 55.79 | 56.20 | 55.74 | 56.03 | 317,914 | -0.17(-0.30%) |
Oct 09, 2017 | 54.22 | 56.39 | 54.19 | 56.20 | 31,650 | +2.05(+3.78%) |
Oct 06, 2017 | 53.79 | 54.24 | 53.79 | 54.16 | 45,667 | -0.80(-1.45%) |
Oct 05, 2017 | 54.92 | 55.01 | 54.71 | 54.95 | 59,829 | -0.30(-0.54%) |
Oct 04, 2017 | 55.03 | 55.31 | 54.90 | 55.25 | 61,121 | -0.01(-0.02%) |
Oct 03, 2017 | 55.15 | 55.28 | 55.15 | 55.26 | 54,396 | +0.48(+0.88%) |
Oct 02, 2017 | 54.90 | 54.93 | 54.66 | 54.78 | 128,995 | -0.53(-0.96%) |
Sep 29, 2017 | 54.82 | 55.33 | 54.70 | 55.31 | 80,369 | +0.90(+1.65%) |
Sep 28, 2017 | 54.29 | 54.47 | 54.25 | 54.41 | 66,021 | +0.16(+0.29%) |
Sep 27, 2017 | 54.14 | 54.37 | 54.12 | 54.25 | 99,046 | -0.35(-0.64%) |
Sep 26, 2017 | 54.44 | 54.66 | 54.37 | 54.60 | 84,377 | -0.06(-0.11%) |
Sep 25, 2017 | 54.80 | 55.07 | 54.47 | 54.66 | 51,176 | -0.39(-0.71%) |
Sep 22, 2017 | 55.06 | 55.19 | 54.99 | 55.05 | 142,784 | +0.21(+0.38%) |
Sep 21, 2017 | 54.74 | 54.97 | 54.58 | 54.84 | 48,861 | -0.04(-0.07%) |
Sep 20, 2017 | 55.28 | 55.30 | 54.64 | 54.88 | 56,381 | -0.19(-0.35%) |
Sep 19, 2017 | 54.84 | 55.16 | 54.73 | 55.07 | 93,027 | +0.28(+0.51%) |
Sep 18, 2017 | 54.69 | 54.84 | 54.63 | 54.79 | 42,440 | -0.15(-0.27%) |
Sep 15, 2017 | 54.92 | 55.04 | 54.79 | 54.94 | 54,571 | +0.17(+0.31%) |
Sep 14, 2017 | 54.37 | 54.79 | 54.34 | 54.77 | 323,774 | -0.04(-0.07%) |
Sep 13, 2017 | 55.00 | 55.03 | 54.72 | 54.81 | 110,660 | +0.24(+0.44%) |
Sep 12, 2017 | 54.14 | 54.61 | 54.14 | 54.57 | 548,218 | +0.57(+1.06%) |
Sep 11, 2017 | 53.70 | 54.10 | 53.70 | 54.00 | 118,621 | +1.12(+2.12%) |
Sep 08, 2017 | 52.70 | 52.99 | 52.63 | 52.88 | 39,528 | +0.08(+0.15%) |
Sep 07, 2017 | 53.00 | 53.00 | 52.73 | 52.80 | 44,575 | +0.66(+1.27%) |
Sep 06, 2017 | 52.16 | 52.20 | 51.99 | 52.14 | 50,794 | +0.60(+1.17%) |
Sep 05, 2017 | 51.94 | 52.18 | 51.45 | 51.54 | 68,573 | -1.11(-2.11%) |
Sep 01, 2017 | 52.86 | 52.96 | 52.53 | 52.65 | 55,729 | +0.07(+0.13%) |
Aug 31, 2017 | 52.54 | 52.64 | 52.25 | 52.58 | 66,013 | +0.41(+0.79%) |
Aug 30, 2017 | 52.18 | 52.26 | 51.96 | 52.17 | 60,078 | +0.12(+0.24%) |
Aug 29, 2017 | 51.52 | 52.14 | 51.52 | 52.05 | 67,529 | +0.36(+0.69%) |
Aug 28, 2017 | 51.91 | 51.95 | 51.58 | 51.69 | 69,444 | +0.00(+0.00%) |
Aug 25, 2017 | 51.65 | 51.91 | 51.49 | 51.69 | 41,268 | +0.17(+0.33%) |
Aug 24, 2017 | 51.41 | 51.57 | 51.30 | 51.52 | 38,688 | +0.19(+0.37%) |
Aug 23, 2017 | 51.28 | 51.34 | 51.15 | 51.33 | 49,549 | -0.27(-0.52%) |
Aug 22, 2017 | 51.41 | 51.60 | 51.36 | 51.60 | 56,086 | +0.31(+0.60%) |
Aug 21, 2017 | 51.19 | 51.35 | 51.02 | 51.29 | 79,011 | +0.12(+0.23%) |
Aug 18, 2017 | 50.91 | 51.22 | 50.75 | 51.17 | 47,107 | +0.04(+0.08%) |
Aug 17, 2017 | 51.57 | 51.74 | 51.13 | 51.13 | 65,517 | -0.22(-0.43%) |
Aug 16, 2017 | 51.38 | 51.53 | 51.21 | 51.35 | 44,973 | +0.29(+0.57%) |
Aug 15, 2017 | 50.86 | 51.10 | 50.72 | 51.06 | 46,770 | +0.08(+0.16%) |
Aug 14, 2017 | 51.10 | 51.17 | 50.91 | 50.98 | 43,222 | +0.42(+0.83%) |
Aug 11, 2017 | 50.67 | 50.84 | 50.51 | 50.56 | 48,689 | +0.15(+0.29%) |
Aug 10, 2017 | 50.81 | 50.84 | 50.38 | 50.41 | 63,259 | -0.76(-1.48%) |
Aug 09, 2017 | 50.97 | 51.17 | 50.87 | 51.17 | 54,910 | -0.95(-1.81%) |
Aug 08, 2017 | 52.21 | 52.43 | 52.02 | 52.12 | 44,836 | -0.36(-0.70%) |
Aug 07, 2017 | 52.24 | 52.48 | 52.22 | 52.48 | 63,032 | +0.19(+0.36%) |
Aug 04, 2017 | 52.44 | 52.04 | 52.29 | 63,240 | +0.27(+0.52%) | |
Aug 03, 2017 | 52.06 | 52.33 | 50.96 | 52.02 | 80,340 | +0.88(+1.72%) |
Aug 02, 2017 | 51.12 | 51.22 | 50.95 | 51.14 | 49,512 | +0.26(+0.51%) |
Aug 01, 2017 | 51.05 | 51.15 | 50.83 | 50.88 | 56,628 | +0.58(+1.15%) |
Jul 31, 2017 | 50.32 | 50.36 | 50.00 | 50.30 | 76,376 | +0.27(+0.54%) |
Jul 28, 2017 | 49.94 | 50.11 | 49.81 | 50.03 | 60,378 | -0.16(-0.32%) |
Jul 27, 2017 | 50.36 | 50.68 | 50.07 | 50.19 | 172,956 | -1.41(-2.73%) |
Jul 26, 2017 | 50.92 | 51.92 | 50.58 | 51.60 | 74,539 | +0.48(+0.94%) |
Jul 25, 2017 | 51.42 | 51.53 | 50.96 | 51.12 | 47,068 | -0.02(-0.04%) |
Jul 24, 2017 | 50.94 | 51.20 | 50.84 | 51.14 | 55,619 | -0.30(-0.58%) |
Jul 21, 2017 | 51.37 | 51.44 | 51.07 | 51.44 | 144,988 | -0.31(-0.60%) |
Jul 20, 2017 | 51.65 | 51.79 | 51.28 | 51.75 | 63,921 | +0.39(+0.76%) |
Jul 19, 2017 | 51.22 | 51.38 | 51.05 | 51.36 | 56,320 | +0.54(+1.06%) |
Jul 18, 2017 | 50.67 | 50.82 | 50.60 | 50.82 | 47,789 | -0.23(-0.45%) |
Jul 17, 2017 | 50.87 | 51.17 | 50.83 | 51.05 | 68,161 | +0.59(+1.17%) |
Jul 14, 2017 | 50.19 | 50.46 | 49.95 | 50.46 | 75,500 | +1.05(+2.13%) |
Jul 13, 2017 | 49.72 | 49.76 | 49.19 | 49.41 | 63,650 | -0.08(-0.16%) |
Jul 12, 2017 | 49.31 | 49.54 | 49.31 | 49.49 | 46,456 | +0.19(+0.39%) |
Jul 11, 2017 | 48.98 | 49.30 | 48.88 | 49.30 | 49,450 | -0.25(-0.50%) |
Jul 10, 2017 | 49.46 | 49.57 | 49.31 | 49.55 | 72,881 | +0.00(+0.00%) |
Jul 07, 2017 | 49.55 | 49.61 | 49.23 | 49.55 | 61,340 | -0.43(-0.86%) |
Jul 06, 2017 | 49.63 | 50.13 | 49.48 | 49.98 | 58,546 | -0.47(-0.93%) |
Jul 05, 2017 | 50.33 | 50.54 | 50.17 | 50.45 | 49,562 | +0.33(+0.66%) |
Jul 03, 2017 | 50.09 | 50.20 | 50.03 | 50.12 | 48,842 | -0.10(-0.20%) |
Jun 30, 2017 | 50.38 | 50.48 | 49.80 | 50.22 | 238,475 | +0.30(+0.60%) |
Jun 29, 2017 | 50.52 | 50.52 | 49.66 | 49.92 | 130,661 | -1.85(-3.57%) |
Jun 28, 2017 | 51.63 | 51.82 | 51.43 | 51.77 | 65,269 | -0.06(-0.12%) |
Jun 27, 2017 | 51.70 | 52.05 | 51.55 | 51.83 | 56,113 | +0.17(+0.33%) |
Jun 26, 2017 | 51.99 | 51.99 | 51.52 | 51.66 | 49,017 | -0.20(-0.39%) |
Jun 23, 2017 | 51.54 | 51.95 | 51.50 | 51.86 | 102,854 | +0.24(+0.46%) |
Jun 22, 2017 | 51.69 | 51.71 | 51.55 | 51.62 | 87,303 | -0.13(-0.25%) |
Jun 21, 2017 | 51.34 | 51.75 | 51.34 | 51.75 | 96,324 | +0.04(+0.08%) |
Jun 20, 2017 | 52.33 | 52.35 | 51.59 | 51.71 | 175,311 | -0.11(-0.21%) |
Jun 19, 2017 | 51.84 | 52.08 | 51.75 | 51.82 | 386,082 | +0.06(+0.12%) |
Jun 16, 2017 | 50.96 | 51.76 | 50.93 | 51.76 | 107,030 | +1.08(+2.13%) |
Jun 15, 2017 | 50.22 | 50.71 | 50.22 | 50.68 | 123,713 | -0.43(-0.84%) |
Jun 14, 2017 | 51.43 | 51.49 | 50.88 | 51.11 | 90,891 | -0.13(-0.25%) |
Jun 13, 2017 | 51.00 | 51.28 | 50.84 | 51.24 | 223,436 | +1.01(+2.01%) |
Jun 12, 2017 | 50.48 | 50.52 | 50.05 | 50.23 | 102,697 | -0.71(-1.39%) |
Jun 09, 2017 | 50.81 | 51.03 | 50.68 | 50.94 | 87,908 | -0.24(-0.47%) |
Jun 08, 2017 | 50.90 | 51.18 | 50.73 | 51.18 | 118,003 | -0.19(-0.37%) |
Jun 07, 2017 | 51.66 | 51.77 | 51.23 | 51.37 | 69,549 | +0.32(+0.63%) |
Jun 06, 2017 | 51.23 | 51.30 | 50.90 | 51.05 | 91,341 | -0.85(-1.63%) |
Jun 05, 2017 | 51.82 | 51.94 | 51.74 | 51.90 | 58,165 | -0.47(-0.89%) |
Jun 02, 2017 | 52.13 | 52.37 | 52.01 | 52.36 | 91,449 | +0.76(+1.48%) |
Jun 01, 2017 | 51.38 | 51.60 | 51.38 | 51.60 | 50,143 | +0.42(+0.82%) |
May 31, 2017 | 51.33 | 51.45 | 51.00 | 51.18 | 79,684 | +0.48(+0.95%) |
May 30, 2017 | 50.58 | 50.74 | 50.51 | 50.70 | 71,809 | -0.18(-0.35%) |
May 26, 2017 | 50.67 | 50.88 | 50.58 | 50.88 | 59,336 | -0.48(-0.93%) |
May 25, 2017 | 51.29 | 51.62 | 51.19 | 51.36 | 95,403 | +0.30(+0.59%) |
May 24, 2017 | 50.76 | 51.06 | 50.65 | 51.06 | 76,178 | +0.16(+0.31%) |
May 23, 2017 | 51.20 | 51.21 | 50.79 | 50.90 | 44,871 | -0.49(-0.95%) |
May 22, 2017 | 51.19 | 51.39 | 51.19 | 51.39 | 52,554 | +0.17(+0.33%) |
May 19, 2017 | 51.28 | 51.36 | 51.16 | 51.22 | 99,581 | +0.38(+0.75%) |
May 18, 2017 | 50.70 | 51.04 | 50.67 | 50.84 | 97,368 | +0.44(+0.87%) |
May 17, 2017 | 50.88 | 51.04 | 50.39 | 50.40 | 106,628 | -0.95(-1.84%) |
May 16, 2017 | 51.46 | 51.58 | 51.33 | 51.35 | 237,355 | +0.55(+1.09%) |
May 15, 2017 | 50.60 | 50.82 | 50.55 | 50.80 | 74,091 | +0.11(+0.22%) |
May 12, 2017 | 50.38 | 50.71 | 50.28 | 50.69 | 60,749 | -0.12(-0.25%) |
May 11, 2017 | 50.64 | 50.85 | 50.29 | 50.81 | 79,041 | +0.42(+0.83%) |
May 10, 2017 | 50.45 | 50.49 | 50.25 | 50.39 | 95,794 | -0.35(-0.69%) |
May 09, 2017 | 50.81 | 51.12 | 50.64 | 50.74 | 157,290 | -0.39(-0.76%) |
May 08, 2017 | 51.66 | 51.66 | 51.00 | 51.13 | 137,205 | -1.59(-3.02%) |
May 05, 2017 | 52.20 | 52.72 | 52.14 | 52.72 | 79,849 | +1.16(+2.25%) |
May 04, 2017 | 50.93 | 51.56 | 50.93 | 51.56 | 169,728 | +1.29(+2.57%) |
May 03, 2017 | 50.24 | 50.45 | 50.15 | 50.27 | 42,554 | +0.36(+0.72%) |
May 02, 2017 | 49.40 | 49.92 | 49.25 | 49.91 | 114,320 | +0.34(+0.69%) |
May 01, 2017 | 49.50 | 49.70 | 49.30 | 49.57 | 46,075 | +0.19(+0.38%) |
Apr 28, 2017 | 49.48 | 49.61 | 49.27 | 49.38 | 46,804 | +0.27(+0.55%) |
Apr 27, 2017 | 48.89 | 49.18 | 48.78 | 49.11 | 79,037 | +0.21(+0.44%) |
Apr 26, 2017 | 49.22 | 49.26 | 48.72 | 48.90 | 123,883 | -0.35(-0.71%) |
Apr 25, 2017 | 48.59 | 49.26 | 48.48 | 49.24 | 158,438 | +2.52(+5.40%) |
Apr 24, 2017 | 46.59 | 46.72 | 46.43 | 46.72 | 142,953 | +2.28(+5.13%) |
Apr 21, 2017 | 44.45 | 44.50 | 44.24 | 44.44 | 150,448 | -0.05(-0.12%) |
Apr 20, 2017 | 44.42 | 44.77 | 44.36 | 44.49 | 112,958 | +0.78(+1.79%) |
Apr 19, 2017 | 43.99 | 44.02 | 43.64 | 43.71 | 41,602 | -0.11(-0.25%) |
Apr 18, 2017 | 43.68 | 43.94 | 43.50 | 43.82 | 123,618 | -0.16(-0.38%) |
Apr 17, 2017 | 43.72 | 45.09 | 43.72 | 43.99 | 81,267 | +0.14(+0.31%) |
Apr 13, 2017 | 43.79 | 44.08 | 43.64 | 43.85 | 39,638 | -0.69(-1.55%) |
Apr 12, 2017 | 44.41 | 44.60 | 44.20 | 44.54 | 54,230 | +0.10(+0.23%) |
Apr 11, 2017 | 44.48 | 44.61 | 43.98 | 44.44 | 85,920 | -0.93(-2.05%) |
Apr 10, 2017 | 43.82 | 45.50 | 43.80 | 45.37 | 260,297 | +1.08(+2.44%) |
Apr 07, 2017 | 44.03 | 44.45 | 43.99 | 44.29 | 43,091 | +0.19(+0.43%) |
Apr 06, 2017 | 44.21 | 44.24 | 43.98 | 44.10 | 67,532 | +0.51(+1.17%) |
Apr 05, 2017 | 43.65 | 43.76 | 43.42 | 43.59 | 85,595 | -0.52(-1.18%) |
Apr 04, 2017 | 43.92 | 44.14 | 43.83 | 44.11 | 122,432 | +0.38(+0.87%) |
Apr 03, 2017 | 43.91 | 43.91 | 43.42 | 43.73 | 86,647 | -0.23(-0.52%) |
Mar 31, 2017 | 43.43 | 43.99 | 43.41 | 43.96 | 40,360 | +0.64(+1.48%) |
Mar 30, 2017 | 43.56 | 43.60 | 43.31 | 43.32 | 48,166 | -0.32(-0.74%) |
Mar 29, 2017 | 43.45 | 43.65 | 43.38 | 43.64 | 40,457 | -0.02(-0.06%) |
Mar 28, 2017 | 43.62 | 43.72 | 43.49 | 43.66 | 42,469 | -0.20(-0.45%) |
Mar 27, 2017 | 43.95 | 43.95 | 43.75 | 43.86 | 62,769 | +0.47(+1.08%) |
Mar 24, 2017 | 43.47 | 43.47 | 43.29 | 43.39 | 40,752 | -0.05(-0.12%) |
Mar 23, 2017 | 43.15 | 43.55 | 43.10 | 43.44 | 43,169 | +0.31(+0.71%) |
Mar 22, 2017 | 42.85 | 43.20 | 42.82 | 43.13 | 46,493 | +0.30(+0.70%) |
Mar 21, 2017 | 43.23 | 43.33 | 42.75 | 42.84 | 64,318 | -0.16(-0.36%) |
Mar 20, 2017 | 43.28 | 43.30 | 42.89 | 42.99 | 77,369 | -0.30(-0.69%) |
Mar 17, 2017 | 43.14 | 43.39 | 43.00 | 43.29 | 151,046 | +0.52(+1.21%) |
Mar 16, 2017 | 42.86 | 42.95 | 42.61 | 42.77 | 43,107 | +0.24(+0.57%) |
Mar 15, 2017 | 41.97 | 42.55 | 41.90 | 42.53 | 42,808 | +0.45(+1.07%) |
Mar 14, 2017 | 42.06 | 42.22 | 42.01 | 42.08 | 56,019 | -0.20(-0.48%) |
Mar 13, 2017 | 42.08 | 42.31 | 42.06 | 42.28 | 80,296 | +0.34(+0.82%) |
Mar 10, 2017 | 41.73 | 42.00 | 41.65 | 41.94 | 50,786 | +0.49(+1.19%) |
Mar 09, 2017 | 41.32 | 41.50 | 41.24 | 41.45 | 136,610 | +0.42(+1.04%) |
Mar 08, 2017 | 41.18 | 41.24 | 40.90 | 41.02 | 48,802 | +0.05(+0.11%) |
Mar 07, 2017 | 40.89 | 41.03 | 40.80 | 40.98 | 62,494 | -0.03(-0.09%) |
Mar 06, 2017 | 41.15 | 41.16 | 40.91 | 41.01 | 97,274 | -0.33(-0.80%) |
Mar 03, 2017 | 40.92 | 41.34 | 40.80 | 41.34 | 48,616 | +0.59(+1.45%) |
Mar 02, 2017 | 40.82 | 40.93 | 40.75 | 40.75 | 40,981 | -0.46(-1.12%) |
Mar 01, 2017 | 41.15 | 41.37 | 41.13 | 41.21 | 81,158 | +1.09(+2.72%) |
Feb 28, 2017 | 40.14 | 40.32 | 40.03 | 40.12 | 363,385 | -0.26(-0.64%) |
Feb 27, 2017 | 40.07 | 40.44 | 40.07 | 40.38 | 111,432 | -0.08(-0.20%) |
Feb 24, 2017 | 40.09 | 40.50 | 40.05 | 40.46 | 134,918 | -0.23(-0.58%) |
Feb 23, 2017 | 40.65 | 40.74 | 40.53 | 40.70 | 286,280 | -0.01(-0.01%) |
Feb 22, 2017 | 40.58 | 40.75 | 40.42 | 40.70 | 73,780 | +0.52(+1.29%) |
Feb 21, 2017 | 40.06 | 40.18 | 39.96 | 40.18 | 111,894 | +0.43(+1.08%) |
Feb 17, 2017 | 39.75 | 39.75 | 39.75 | 0 | -0.73(-1.80%) | |
Feb 16, 2017 | 40.27 | 40.55 | 40.25 | 40.48 | 91,753 | +0.45(+1.14%) |
Feb 15, 2017 | 39.73 | 40.12 | 39.71 | 40.02 | 40,573 | -0.27(-0.67%) |
Feb 14, 2017 | 40.26 | 40.36 | 40.03 | 40.30 | 64,044 | +0.04(+0.09%) |
Feb 13, 2017 | 40.24 | 40.34 | 40.20 | 40.26 | 47,807 | +0.82(+2.09%) |
Feb 10, 2017 | 39.13 | 39.49 | 39.11 | 39.44 | 70,067 | -0.04(-0.10%) |
Feb 09, 2017 | 39.39 | 39.57 | 39.34 | 39.48 | 43,597 | +0.45(+1.14%) |
Feb 08, 2017 | 39.17 | 39.18 | 38.95 | 39.03 | 114,295 | -0.43(-1.09%) |
Feb 07, 2017 | 39.43 | 39.52 | 39.31 | 39.46 | 66,894 | -0.31(-0.78%) |
Feb 06, 2017 | 39.84 | 39.92 | 39.64 | 39.77 | 35,910 | -1.00(-2.45%) |
Feb 03, 2017 | 40.68 | 40.82 | 40.65 | 40.77 | 57,357 | +0.34(+0.85%) |
Feb 02, 2017 | 40.50 | 40.56 | 40.26 | 40.43 | 65,098 | -0.13(-0.33%) |
Feb 01, 2017 | 40.64 | 40.68 | 40.35 | 40.56 | 39,717 | +0.08(+0.19%) |
Jan 31, 2017 | 40.43 | 40.58 | 40.27 | 40.48 | 57,673 | +1.05(+2.68%) |
Jan 30, 2017 | 39.46 | 39.54 | 39.29 | 39.43 | 130,947 | -0.39(-0.98%) |
Jan 27, 2017 | 39.77 | 40.08 | 39.75 | 39.82 | 53,802 | -1.81(-4.35%) |
Jan 26, 2017 | 40.59 | 41.64 | 40.45 | 41.63 | 237,159 | +0.34(+0.82%) |
Jan 25, 2017 | 41.09 | 41.29 | 40.97 | 41.29 | 176,938 | +0.59(+1.45%) |
Jan 24, 2017 | 40.51 | 40.79 | 40.34 | 40.70 | 79,049 | -0.36(-0.88%) |
Jan 23, 2017 | 41.02 | 41.07 | 40.71 | 41.06 | 55,311 | +0.34(+0.83%) |
Jan 20, 2017 | 40.61 | 40.80 | 40.58 | 40.72 | 53,959 | +0.31(+0.77%) |
Jan 19, 2017 | 40.24 | 40.47 | 40.16 | 40.41 | 109,839 | +0.30(+0.75%) |
Jan 18, 2017 | 40.05 | 40.23 | 39.89 | 40.11 | 103,530 | +0.14(+0.35%) |
Jan 17, 2017 | 39.85 | 40.04 | 39.80 | 39.97 | 68,021 | -0.02(-0.05%) |
Jan 13, 2017 | 39.99 | 39.99 | 39.99 | 0 | +0.20(+0.51%) | |
Jan 12, 2017 | 39.63 | 39.89 | 39.62 | 39.79 | 208,525 | +1.08(+2.79%) |
Jan 11, 2017 | 38.34 | 38.84 | 38.22 | 38.70 | 224,810 | +0.59(+1.53%) |
Jan 10, 2017 | 38.11 | 38.34 | 38.06 | 38.12 | 202,190 | -0.12(-0.30%) |
Jan 09, 2017 | 37.85 | 38.32 | 37.81 | 38.23 | 60,176 | +0.58(+1.53%) |
Jan 06, 2017 | 37.71 | 37.89 | 37.66 | 37.66 | 54,040 | +0.16(+0.43%) |
Jan 05, 2017 | 37.20 | 37.50 | 37.07 | 37.50 | 180,146 | +0.25(+0.67%) |
Jan 04, 2017 | 37.15 | 37.35 | 37.10 | 37.25 | 52,015 | -0.12(-0.33%) |
Jan 03, 2017 | 37.55 | 37.61 | 37.24 | 37.38 | 56,385 | -0.62(-1.63%) |
Dec 30, 2016 | 37.99 | 37.99 | 37.99 | 0 | +0.38(+1.00%) | |
Dec 29, 2016 | 37.49 | 37.63 | 37.46 | 37.62 | 50,754 | +0.09(+0.24%) |
Dec 28, 2016 | 37.46 | 37.56 | 37.31 | 37.53 | 38,149 | +0.03(+0.08%) |
Dec 27, 2016 | 37.45 | 37.67 | 37.45 | 37.50 | 44,333 | +0.04(+0.11%) |
Dec 23, 2016 | 37.46 | 37.46 | 37.46 | 0 | -0.03(-0.08%) | |
Dec 22, 2016 | 37.52 | 37.57 | 37.39 | 37.49 | 69,083 | +0.04(+0.11%) |
Dec 21, 2016 | 37.42 | 37.49 | 37.31 | 37.45 | 57,582 | +0.30(+0.79%) |
Dec 20, 2016 | 36.96 | 37.20 | 36.91 | 37.16 | 145,469 | -0.02(-0.04%) |
Dec 19, 2016 | 37.26 | 37.45 | 37.16 | 37.17 | 185,759 | -0.28(-0.75%) |
Dec 16, 2016 | 37.23 | 37.55 | 37.17 | 37.45 | 228,875 | +0.55(+1.50%) |
Dec 15, 2016 | 37.08 | 37.12 | 36.82 | 36.90 | 83,422 | -0.09(-0.26%) |
Dec 14, 2016 | 37.56 | 37.76 | 36.99 | 36.99 | 61,627 | -0.73(-1.94%) |
Dec 13, 2016 | 37.77 | 37.96 | 37.72 | 37.72 | 110,431 | +0.27(+0.72%) |
Dec 12, 2016 | 37.26 | 37.49 | 37.15 | 37.45 | 66,956 | +0.19(+0.50%) |
Dec 09, 2016 | 37.27 | 37.34 | 37.00 | 37.27 | 74,034 | -0.09(-0.25%) |
Dec 08, 2016 | 37.41 | 37.54 | 37.15 | 37.36 | 53,474 | -0.63(-1.67%) |
Dec 07, 2016 | 37.23 | 38.19 | 37.23 | 37.99 | 62,054 | +0.75(+2.03%) |
Dec 06, 2016 | 36.96 | 37.28 | 36.79 | 37.24 | 117,691 | +0.34(+0.92%) |
Dec 05, 2016 | 36.74 | 36.99 | 36.58 | 36.90 | 52,294 | +0.93(+2.59%) |
Dec 02, 2016 | 36.04 | 36.19 | 35.80 | 35.97 | 62,578 | -0.17(-0.47%) |
Dec 01, 2016 | 36.45 | 36.45 | 36.08 | 36.14 | 55,777 | -0.16(-0.44%) |
Nov 30, 2016 | 36.35 | 36.46 | 36.20 | 36.30 | 1,400,536 | +0.07(+0.19%) |
Nov 29, 2016 | 35.77 | 36.39 | 35.73 | 36.23 | 46,756 | +0.98(+2.78%) |
Nov 28, 2016 | 35.35 | 35.36 | 35.02 | 35.25 | 64,376 | -0.28(-0.79%) |
Nov 25, 2016 | 35.48 | 35.68 | 35.41 | 35.53 | 35,804 | +0.62(+1.76%) |
Nov 23, 2016 | 34.91 | 34.91 | 34.91 | 0 | -0.84(-2.34%) | |
Nov 22, 2016 | 35.70 | 35.81 | 35.49 | 35.75 | 83,554 | -0.05(-0.14%) |
Nov 21, 2016 | 35.57 | 35.85 | 35.55 | 35.80 | 56,523 | +0.74(+2.11%) |
Nov 18, 2016 | 34.99 | 35.07 | 34.92 | 35.06 | 45,349 | -0.16(-0.47%) |
Nov 17, 2016 | 35.03 | 35.31 | 35.02 | 35.23 | 101,521 | +0.38(+1.11%) |
Nov 16, 2016 | 34.68 | 34.95 | 34.55 | 34.84 | 72,315 | -0.89(-2.49%) |
Nov 15, 2016 | 35.27 | 35.73 | 35.21 | 35.73 | 221,302 | +0.73(+2.10%) |
Nov 14, 2016 | 34.80 | 35.09 | 34.70 | 34.99 | 46,561 | -0.25(-0.70%) |
Nov 11, 2016 | 35.17 | 35.24 | 34.89 | 35.24 | 37,866 | -0.01(-0.03%) |
Nov 10, 2016 | 35.80 | 35.82 | 35.13 | 35.25 | 84,797 | -0.91(-2.53%) |
Nov 09, 2016 | 35.79 | 36.22 | 35.74 | 36.16 | 108,694 | -0.49(-1.34%) |
Nov 08, 2016 | 36.36 | 36.80 | 36.33 | 36.66 | 85,805 | +0.33(+0.89%) |
Nov 07, 2016 | 36.13 | 36.33 | 35.99 | 36.33 | 54,348 | +0.56(+1.57%) |
Nov 04, 2016 | 35.80 | 36.74 | 35.68 | 35.77 | 103,507 | -0.34(-0.95%) |
Nov 03, 2016 | 36.16 | 36.26 | 36.07 | 36.11 | 46,310 | -0.10(-0.27%) |
Nov 02, 2016 | 36.27 | 36.32 | 36.07 | 36.21 | 67,995 | -0.25(-0.69%) |