Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 101.00 | 102.28 | 100.74 | 102.23 | 2,225,118 | +1.34(+1.33%) |
Sep 28, 2017 | 100.20 | 101.38 | 99.21 | 100.89 | 1,011,178 | +0.76(+0.76%) |
Sep 27, 2017 | 100.68 | 100.13 | 1,671,788 | +2.65(+2.72%) | ||
Sep 26, 2017 | 98.07 | 98.47 | 96.78 | 97.48 | 2,394,095 | -0.14(-0.14%) |
Sep 25, 2017 | 102.96 | 103.73 | 95.94 | 97.62 | 4,260,536 | -5.22(-5.08%) |
Sep 22, 2017 | 101.37 | 103.04 | 101.07 | 102.84 | 1,361,479 | +1.12(+1.10%) |
Sep 21, 2017 | 102.89 | 102.95 | 100.51 | 101.72 | 1,307,653 | -1.24(-1.20%) |
Sep 20, 2017 | 102.45 | 103.28 | 101.25 | 102.96 | 1,425,274 | +0.58(+0.57%) |
Sep 19, 2017 | 101.78 | 102.78 | 100.60 | 102.38 | 1,201,640 | +1.56(+1.55%) |
Sep 18, 2017 | 100.81 | 101.87 | 100.72 | 100.82 | 1,178,520 | +0.43(+0.43%) |
Sep 15, 2017 | 99.41 | 100.39 | 98.88 | 100.39 | 2,323,614 | +1.00(+1.01%) |
Sep 14, 2017 | 98.79 | 99.90 | 97.93 | 99.39 | 961,523 | +0.61(+0.62%) |
Sep 13, 2017 | 99.83 | 100.14 | 98.67 | 98.78 | 1,001,903 | -1.17(-1.17%) |
Sep 12, 2017 | 100.74 | 100.97 | 98.25 | 99.95 | 1,347,271 | -0.16(-0.16%) |
Sep 11, 2017 | 100.49 | 101.40 | 99.40 | 100.11 | 2,310,523 | +0.49(+0.49%) |
Sep 08, 2017 | 100.32 | 100.59 | 98.77 | 99.62 | 1,256,461 | +0.12(+0.12%) |
Sep 07, 2017 | 96.20 | 100.15 | 95.91 | 99.50 | 1,900,931 | +3.68(+3.84%) |
Sep 06, 2017 | 97.52 | 98.15 | 95.42 | 95.82 | 906,001 | -1.27(-1.31%) |
Sep 05, 2017 | 95.68 | 97.30 | 94.68 | 97.09 | 1,748,291 | +1.21(+1.26%) |
Sep 01, 2017 | 97.77 | 97.91 | 95.34 | 95.88 | 1,758,729 | -1.91(-1.95%) |
Aug 31, 2017 | 98.00 | 98.45 | 97.20 | 97.79 | 1,229,404 | +0.14(+0.14%) |
Aug 30, 2017 | 96.11 | 98.35 | 95.87 | 97.65 | 1,403,735 | +1.86(+1.94%) |
Aug 29, 2017 | 94.84 | 96.43 | 94.64 | 95.79 | 704,201 | -0.02(-0.02%) |
Aug 28, 2017 | 95.36 | 96.29 | 95.26 | 95.81 | 1,323,361 | +1.17(+1.24%) |
Aug 25, 2017 | 95.75 | 96.43 | 93.89 | 94.64 | 1,159,129 | -0.61(-0.64%) |
Aug 24, 2017 | 94.82 | 95.70 | 93.69 | 95.25 | 1,207,841 | +0.85(+0.90%) |
Aug 23, 2017 | 94.16 | 95.16 | 94.16 | 94.40 | 796,131 | -0.55(-0.58%) |
Aug 22, 2017 | 92.63 | 95.11 | 92.35 | 94.95 | 1,624,879 | +2.97(+3.23%) |
Aug 21, 2017 | 92.08 | 92.68 | 91.27 | 91.98 | 691,472 | -0.09(-0.10%) |
Aug 18, 2017 | 90.82 | 93.09 | 90.01 | 92.07 | 1,174,045 | +1.13(+1.24%) |
Aug 17, 2017 | 91.67 | 92.26 | 90.81 | 90.94 | 947,818 | -1.08(-1.17%) |
Aug 16, 2017 | 91.08 | 92.49 | 90.51 | 92.02 | 1,212,538 | +1.36(+1.50%) |
Aug 15, 2017 | 91.06 | 91.28 | 89.87 | 90.66 | 696,844 | -0.05(-0.06%) |
Aug 14, 2017 | 89.96 | 90.98 | 89.82 | 90.71 | 821,147 | +1.41(+1.58%) |
Aug 11, 2017 | 88.10 | 90.17 | 88.01 | 89.30 | 1,100,720 | +0.98(+1.11%) |
Aug 10, 2017 | 90.39 | 90.90 | 88.26 | 88.32 | 1,851,609 | -2.65(-2.91%) |
Aug 09, 2017 | 90.00 | 92.03 | 89.52 | 90.97 | 1,470,137 | -0.55(-0.60%) |
Aug 08, 2017 | 90.31 | 92.22 | 90.31 | 91.52 | 3,326,201 | +1.00(+1.10%) |
Aug 07, 2017 | 88.17 | 91.13 | 87.79 | 90.52 | 2,450,109 | +2.81(+3.20%) |
Aug 04, 2017 | 89.50 | 89.68 | 86.76 | 87.71 | 3,212,307 | -1.38(-1.55%) |
Aug 03, 2017 | 87.24 | 89.90 | 86.02 | 89.09 | 10,939,916 | +9.70(+12.22%) |
Aug 02, 2017 | 80.43 | 80.59 | 78.10 | 79.39 | 2,502,547 | -0.54(-0.68%) |
Aug 01, 2017 | 79.79 | 80.42 | 79.21 | 79.93 | 1,207,413 | +0.45(+0.57%) |
Jul 31, 2017 | 80.36 | 80.86 | 79.39 | 79.48 | 1,056,462 | -0.62(-0.77%) |
Jul 28, 2017 | 79.07 | 80.88 | 78.54 | 80.10 | 1,502,769 | +0.39(+0.49%) |
Jul 27, 2017 | 81.80 | 82.79 | 78.15 | 79.71 | 2,798,189 | -1.75(-2.15%) |
Jul 26, 2017 | 80.94 | 81.49 | 80.32 | 81.46 | 1,446,746 | +0.61(+0.75%) |
Jul 25, 2017 | 79.70 | 81.13 | 79.27 | 80.85 | 6,770,771 | +1.18(+1.48%) |
Jul 24, 2017 | 79.27 | 79.91 | 79.02 | 79.67 | 2,802,177 | +0.42(+0.53%) |
Jul 21, 2017 | 77.65 | 79.27 | 77.64 | 79.25 | 1,416,416 | +1.22(+1.56%) |
Jul 20, 2017 | 78.29 | 79.01 | 77.46 | 78.03 | 1,209,905 | -0.40(-0.51%) |
Jul 19, 2017 | 77.81 | 78.50 | 76.81 | 78.43 | 2,015,219 | +0.96(+1.24%) |
Jul 18, 2017 | 75.94 | 77.73 | 75.75 | 77.47 | 1,383,339 | +1.37(+1.80%) |
Jul 17, 2017 | 76.42 | 76.53 | 75.81 | 76.10 | 973,300 | -0.11(-0.14%) |
Jul 14, 2017 | 76.49 | 76.95 | 75.97 | 76.21 | 674,357 | -0.12(-0.16%) |
Jul 13, 2017 | 77.48 | 77.72 | 75.78 | 76.33 | 1,444,049 | -0.98(-1.27%) |
Jul 12, 2017 | 76.40 | 77.64 | 75.90 | 77.31 | 1,607,200 | +1.41(+1.86%) |
Jul 11, 2017 | 74.47 | 76.35 | 74.12 | 75.90 | 2,352,629 | +1.42(+1.91%) |
Jul 10, 2017 | 74.71 | 75.24 | 73.82 | 74.48 | 2,569,399 | -0.11(-0.15%) |
Jul 07, 2017 | 73.43 | 75.10 | 73.21 | 74.59 | 1,669,083 | +1.39(+1.90%) |
Jul 06, 2017 | 72.65 | 73.86 | 72.10 | 73.20 | 3,127,122 | -0.08(-0.11%) |
Jul 05, 2017 | 72.07 | 73.79 | 72.07 | 73.28 | 1,516,810 | +1.21(+1.68%) |
Jul 03, 2017 | 73.53 | 73.93 | 71.80 | 72.07 | 1,587,564 | -1.31(-1.79%) |
Jun 30, 2017 | 72.77 | 74.28 | 72.71 | 73.38 | 2,448,771 | +0.86(+1.19%) |
Jun 29, 2017 | 72.92 | 72.92 | 71.30 | 72.52 | 2,893,512 | -0.75(-1.02%) |
Jun 28, 2017 | 71.50 | 73.32 | 70.39 | 73.27 | 2,401,163 | +2.10(+2.95%) |
Jun 27, 2017 | 73.36 | 73.63 | 71.14 | 71.17 | 2,000,979 | -2.40(-3.26%) |
Jun 26, 2017 | 73.41 | 74.24 | 72.15 | 73.57 | 1,762,896 | +0.69(+0.95%) |
Jun 23, 2017 | 72.91 | 74.24 | 72.63 | 72.88 | 11,787,817 | -0.17(-0.23%) |
Jun 22, 2017 | 73.41 | 73.76 | 72.64 | 73.05 | 1,505,702 | +0.00(+0.00%) |
Jun 21, 2017 | 73.11 | 73.83 | 72.36 | 73.05 | 2,155,863 | -0.05(-0.07%) |
Jun 20, 2017 | 74.20 | 74.83 | 73.04 | 73.10 | 1,805,478 | -1.00(-1.35%) |
Jun 19, 2017 | 74.91 | 75.58 | 73.69 | 74.10 | 2,169,714 | -0.06(-0.08%) |
Jun 16, 2017 | 73.47 | 75.07 | 73.38 | 74.16 | 2,227,978 | +0.15(+0.20%) |
Jun 15, 2017 | 72.70 | 74.73 | 72.53 | 74.01 | 2,760,858 | -0.37(-0.50%) |
Jun 14, 2017 | 75.00 | 75.57 | 73.30 | 74.38 | 1,327,604 | -0.24(-0.32%) |
Jun 13, 2017 | 75.27 | 75.40 | 73.37 | 74.62 | 2,209,264 | +0.79(+1.07%) |
Jun 12, 2017 | 73.83 | 74.84 | 71.22 | 73.83 | 4,312,269 | -1.47(-1.95%) |
Jun 09, 2017 | 79.62 | 80.12 | 73.31 | 75.30 | 3,839,591 | -4.02(-5.07%) |
Jun 08, 2017 | 80.01 | 80.54 | 78.43 | 79.32 | 1,616,905 | -0.45(-0.56%) |
Jun 07, 2017 | 78.57 | 79.92 | 78.39 | 79.77 | 2,541,573 | +2.11(+2.72%) |
Jun 06, 2017 | 77.04 | 78.36 | 76.82 | 77.66 | 1,462,594 | +0.34(+0.44%) |
Jun 05, 2017 | 77.60 | 78.25 | 77.18 | 77.32 | 1,014,305 | -0.33(-0.42%) |
Jun 02, 2017 | 76.21 | 78.16 | 76.11 | 77.65 | 1,589,063 | -0.47(-0.60%) |
Jun 01, 2017 | 76.77 | 78.50 | 76.76 | 78.12 | 1,975,455 | +1.38(+1.80%) |
May 31, 2017 | 76.37 | 77.17 | 75.78 | 76.74 | 1,776,870 | +0.67(+0.88%) |
May 30, 2017 | 76.68 | 76.78 | 75.26 | 76.07 | 2,664,865 | -1.00(-1.30%) |
May 26, 2017 | 78.69 | 78.87 | 76.90 | 77.07 | 2,311,891 | -1.46(-1.86%) |
May 25, 2017 | 78.84 | 79.58 | 78.01 | 78.53 | 3,283,703 | +0.80(+1.03%) |
May 24, 2017 | 73.76 | 77.76 | 73.31 | 77.73 | 5,145,394 | +4.90(+6.73%) |
May 23, 2017 | 72.50 | 76.70 | 71.16 | 72.83 | 11,981,320 | +3.79(+5.49%) |
May 22, 2017 | 68.60 | 70.07 | 68.12 | 69.04 | 4,521,246 | +1.46(+2.16%) |
May 19, 2017 | 68.37 | 68.78 | 66.70 | 67.58 | 1,757,175 | -1.02(-1.49%) |
May 18, 2017 | 66.27 | 68.90 | 65.88 | 68.60 | 1,382,643 | +2.08(+3.13%) |
May 17, 2017 | 69.79 | 69.90 | 66.24 | 66.52 | 2,964,679 | -3.85(-5.47%) |
May 16, 2017 | 69.40 | 70.53 | 69.32 | 70.37 | 1,873,941 | +1.10(+1.59%) |
May 15, 2017 | 68.00 | 69.31 | 67.85 | 69.27 | 1,661,764 | +1.29(+1.90%) |
May 12, 2017 | 68.57 | 68.77 | 67.93 | 67.98 | 1,550,642 | -0.61(-0.89%) |
May 11, 2017 | 68.64 | 68.66 | 67.49 | 68.59 | 1,969,493 | -0.09(-0.13%) |
May 10, 2017 | 66.10 | 68.72 | 65.89 | 68.68 | 2,984,424 | +3.57(+5.48%) |
May 09, 2017 | 65.20 | 65.57 | 64.90 | 65.11 | 740,159 | +0.05(+0.08%) |
May 08, 2017 | 65.59 | 65.84 | 64.89 | 65.06 | 1,049,840 | -0.36(-0.55%) |
May 05, 2017 | 63.55 | 65.44 | 63.55 | 65.42 | 1,107,679 | +1.76(+2.76%) |
May 04, 2017 | 64.11 | 64.42 | 63.56 | 63.66 | 1,051,195 | -0.33(-0.52%) |
May 03, 2017 | 63.80 | 64.03 | 63.44 | 63.99 | 834,658 | -0.10(-0.16%) |
May 02, 2017 | 63.98 | 64.11 | 63.58 | 64.09 | 605,938 | +0.11(+0.17%) |
May 01, 2017 | 63.07 | 64.08 | 62.72 | 63.98 | 1,220,298 | +1.13(+1.80%) |
Apr 28, 2017 | 63.34 | 63.70 | 62.71 | 62.85 | 979,465 | -0.30(-0.48%) |
Apr 27, 2017 | 63.12 | 63.63 | 62.69 | 63.15 | 1,387,358 | +0.37(+0.59%) |
Apr 26, 2017 | 62.78 | 62.95 | 62.31 | 62.78 | 760,417 | +0.15(+0.24%) |
Apr 25, 2017 | 63.07 | 63.25 | 62.44 | 62.63 | 1,252,060 | +0.08(+0.13%) |
Apr 24, 2017 | 63.28 | 63.28 | 62.52 | 62.55 | 1,372,796 | +0.26(+0.42%) |
Apr 21, 2017 | 62.15 | 62.67 | 61.95 | 62.29 | 1,900,268 | +0.26(+0.42%) |
Apr 20, 2017 | 60.78 | 62.15 | 60.43 | 62.03 | 1,970,928 | +1.58(+2.61%) |
Apr 19, 2017 | 59.47 | 60.73 | 59.34 | 60.45 | 1,934,792 | +1.06(+1.78%) |
Apr 18, 2017 | 58.43 | 59.44 | 58.19 | 59.39 | 1,331,713 | +0.84(+1.43%) |
Apr 17, 2017 | 57.55 | 58.77 | 57.55 | 58.55 | 895,437 | +1.02(+1.77%) |
Apr 13, 2017 | 57.78 | 58.19 | 57.36 | 57.53 | 1,074,349 | -0.34(-0.59%) |
Apr 12, 2017 | 58.24 | 58.35 | 57.78 | 57.87 | 1,000,636 | -0.55(-0.94%) |
Apr 11, 2017 | 58.30 | 58.60 | 57.74 | 58.42 | 959,310 | -0.01(-0.02%) |
Apr 10, 2017 | 58.54 | 58.83 | 58.15 | 58.43 | 1,056,237 | -0.04(-0.07%) |
Apr 07, 2017 | 57.82 | 58.52 | 57.55 | 58.47 | 1,010,787 | +0.42(+0.72%) |
Apr 06, 2017 | 57.83 | 58.38 | 57.50 | 58.05 | 1,368,825 | +0.19(+0.33%) |
Apr 05, 2017 | 57.93 | 58.73 | 57.76 | 57.86 | 1,178,332 | +0.01(+0.02%) |
Apr 04, 2017 | 58.55 | 58.73 | 57.75 | 57.85 | 1,314,871 | -0.89(-1.52%) |
Apr 03, 2017 | 59.15 | 59.73 | 58.34 | 58.74 | 1,375,097 | -0.53(-0.89%) |
Mar 31, 2017 | 58.86 | 59.44 | 58.16 | 59.27 | 2,359,299 | +0.37(+0.63%) |
Mar 30, 2017 | 58.66 | 59.05 | 58.66 | 58.90 | 1,082,348 | +0.11(+0.19%) |
Mar 29, 2017 | 58.60 | 59.05 | 58.33 | 58.79 | 1,007,357 | -0.02(-0.03%) |
Mar 28, 2017 | 58.48 | 59.08 | 58.26 | 58.81 | 1,336,907 | +0.24(+0.41%) |
Mar 27, 2017 | 57.42 | 58.86 | 57.33 | 58.57 | 1,283,181 | +0.45(+0.77%) |
Mar 24, 2017 | 57.70 | 59.01 | 57.70 | 58.12 | 1,268,680 | +0.40(+0.69%) |
Mar 23, 2017 | 57.57 | 57.96 | 57.32 | 57.72 | 724,654 | +0.14(+0.24%) |
Mar 22, 2017 | 56.62 | 57.60 | 56.59 | 57.58 | 1,266,671 | +0.98(+1.73%) |
Mar 21, 2017 | 57.95 | 58.10 | 56.50 | 56.60 | 1,681,774 | -1.29(-2.23%) |
Mar 20, 2017 | 58.21 | 58.47 | 57.62 | 57.89 | 1,626,639 | -0.12(-0.21%) |
Mar 17, 2017 | 58.46 | 58.84 | 57.99 | 58.01 | 17,634,652 | -0.50(-0.85%) |
Mar 16, 2017 | 59.10 | 59.30 | 58.40 | 58.51 | 1,468,979 | -0.51(-0.86%) |
Mar 15, 2017 | 59.39 | 59.45 | 58.23 | 59.02 | 1,618,472 | -0.23(-0.39%) |
Mar 14, 2017 | 59.14 | 59.71 | 59.11 | 59.25 | 898,166 | -0.26(-0.44%) |
Mar 13, 2017 | 59.42 | 59.96 | 59.24 | 59.51 | 1,399,139 | +0.51(+0.86%) |
Mar 10, 2017 | 59.62 | 59.83 | 58.95 | 59.00 | 1,672,873 | -0.16(-0.27%) |
Mar 09, 2017 | 59.43 | 59.78 | 58.98 | 59.16 | 729,084 | -0.15(-0.25%) |
Mar 08, 2017 | 59.35 | 59.79 | 59.17 | 59.31 | 1,033,536 | +0.12(+0.20%) |
Mar 07, 2017 | 59.12 | 59.52 | 58.82 | 59.19 | 1,296,653 | +0.46(+0.78%) |
Mar 06, 2017 | 58.12 | 59.05 | 58.00 | 58.73 | 1,144,184 | +0.61(+1.05%) |
Mar 03, 2017 | 57.87 | 58.37 | 57.41 | 58.12 | 826,769 | +0.24(+0.41%) |
Mar 02, 2017 | 58.71 | 58.74 | 57.77 | 57.88 | 705,946 | -0.92(-1.56%) |
Mar 01, 2017 | 57.16 | 59.07 | 57.12 | 58.80 | 2,071,740 | +1.82(+3.19%) |
Feb 28, 2017 | 57.28 | 57.73 | 56.96 | 56.98 | 1,062,073 | -0.49(-0.85%) |
Feb 27, 2017 | 57.66 | 58.23 | 56.79 | 57.47 | 2,042,379 | -0.09(-0.16%) |
Feb 24, 2017 | 57.35 | 57.88 | 57.19 | 57.56 | 1,070,464 | -0.29(-0.50%) |
Feb 23, 2017 | 58.33 | 58.38 | 57.11 | 57.85 | 1,895,239 | -0.59(-1.01%) |
Feb 22, 2017 | 58.74 | 58.74 | 57.96 | 58.44 | 1,922,583 | -0.54(-0.92%) |
Feb 21, 2017 | 59.99 | 59.99 | 58.81 | 58.98 | 1,747,007 | -0.71(-1.19%) |
Feb 17, 2017 | 59.69 | 59.69 | 59.69 | 0 | -0.28(-0.47%) | |
Feb 16, 2017 | 59.71 | 60.20 | 59.47 | 59.97 | 1,998,381 | +0.53(+0.89%) |
Feb 15, 2017 | 58.16 | 59.56 | 57.85 | 59.44 | 1,663,641 | +1.18(+2.03%) |
Feb 14, 2017 | 58.30 | 58.57 | 57.64 | 58.26 | 1,530,204 | -0.16(-0.27%) |
Feb 13, 2017 | 57.82 | 58.76 | 57.38 | 58.42 | 2,324,454 | +0.54(+0.93%) |
Feb 10, 2017 | 56.45 | 58.34 | 56.13 | 57.88 | 4,130,127 | +1.86(+3.32%) |
Feb 09, 2017 | 54.06 | 56.13 | 53.84 | 56.02 | 2,790,372 | +2.31(+4.30%) |
Feb 08, 2017 | 56.04 | 56.71 | 53.42 | 53.71 | 3,099,166 | +0.01(+0.02%) |
Feb 07, 2017 | 54.56 | 54.66 | 53.35 | 53.70 | 1,902,724 | -0.50(-0.92%) |
Feb 06, 2017 | 53.97 | 54.21 | 53.52 | 54.20 | 1,354,943 | +0.27(+0.50%) |
Feb 03, 2017 | 55.00 | 55.47 | 53.80 | 53.93 | 1,813,752 | -0.87(-1.59%) |
Feb 02, 2017 | 54.18 | 54.81 | 53.87 | 54.80 | 1,055,072 | +0.44(+0.81%) |
Feb 01, 2017 | 53.66 | 55.47 | 53.35 | 54.36 | 1,754,103 | +0.71(+1.32%) |
Jan 31, 2017 | 53.60 | 53.89 | 53.19 | 53.65 | 1,058,019 | +0.16(+0.30%) |
Jan 30, 2017 | 53.51 | 53.65 | 52.88 | 53.49 | 736,232 | -0.20(-0.37%) |
Jan 27, 2017 | 54.16 | 54.16 | 53.21 | 53.69 | 951,982 | -0.06(-0.11%) |
Jan 26, 2017 | 54.02 | 54.20 | 53.65 | 53.75 | 847,377 | -0.13(-0.24%) |
Jan 25, 2017 | 53.66 | 53.96 | 53.20 | 53.88 | 1,089,477 | +0.70(+1.32%) |
Jan 24, 2017 | 52.25 | 53.33 | 51.83 | 53.18 | 894,586 | +1.02(+1.96%) |
Jan 23, 2017 | 52.21 | 52.56 | 52.09 | 52.16 | 922,041 | -0.19(-0.36%) |
Jan 20, 2017 | 51.82 | 52.39 | 51.57 | 52.35 | 1,043,947 | +0.56(+1.08%) |
Jan 19, 2017 | 51.89 | 52.09 | 51.60 | 51.79 | 712,979 | +0.00(+0.00%) |
Jan 18, 2017 | 51.60 | 51.85 | 51.35 | 51.79 | 612,995 | +0.39(+0.76%) |
Jan 17, 2017 | 51.54 | 51.70 | 51.03 | 51.40 | 773,654 | -0.21(-0.41%) |
Jan 13, 2017 | 51.61 | 51.61 | 51.61 | 0 | +0.74(+1.45%) | |
Jan 12, 2017 | 50.94 | 51.20 | 50.31 | 50.87 | 626,608 | -0.24(-0.47%) |
Jan 11, 2017 | 50.95 | 51.81 | 50.67 | 51.11 | 894,927 | +0.30(+0.59%) |
Jan 10, 2017 | 50.32 | 51.05 | 50.06 | 50.81 | 632,602 | +0.35(+0.69%) |
Jan 09, 2017 | 49.87 | 50.67 | 49.59 | 50.46 | 1,180,622 | +0.51(+1.02%) |
Jan 06, 2017 | 49.40 | 50.34 | 49.32 | 49.95 | 1,131,058 | +0.59(+1.20%) |
Jan 05, 2017 | 50.12 | 50.69 | 49.36 | 49.36 | 779,278 | -0.78(-1.56%) |
Jan 04, 2017 | 49.44 | 50.29 | 49.36 | 50.14 | 862,294 | +0.92(+1.87%) |
Jan 03, 2017 | 49.35 | 50.04 | 48.58 | 49.22 | 1,074,899 | -0.07(-0.14%) |
Dec 30, 2016 | 49.29 | 49.29 | 49.29 | 0 | -0.29(-0.58%) | |
Dec 29, 2016 | 49.25 | 49.67 | 48.96 | 49.58 | 418,227 | +0.33(+0.67%) |
Dec 28, 2016 | 49.82 | 50.25 | 48.92 | 49.25 | 904,697 | -0.48(-0.97%) |
Dec 27, 2016 | 50.14 | 50.53 | 49.45 | 49.73 | 1,199,168 | -0.15(-0.30%) |
Dec 23, 2016 | 49.88 | 49.88 | 49.88 | 0 | +0.63(+1.28%) | |
Dec 22, 2016 | 49.88 | 49.88 | 49.17 | 49.25 | 354,086 | -0.50(-1.01%) |
Dec 21, 2016 | 50.09 | 50.57 | 49.47 | 49.75 | 658,166 | -0.17(-0.34%) |
Dec 20, 2016 | 49.09 | 49.96 | 48.84 | 49.92 | 680,898 | +0.83(+1.69%) |
Dec 19, 2016 | 49.14 | 49.62 | 48.64 | 49.09 | 946,696 | -0.16(-0.32%) |
Dec 16, 2016 | 50.36 | 50.70 | 49.15 | 49.25 | 1,498,553 | -1.21(-2.40%) |
Dec 15, 2016 | 50.15 | 51.34 | 49.27 | 50.46 | 1,144,829 | +0.55(+1.10%) |
Dec 14, 2016 | 50.71 | 51.03 | 49.84 | 49.91 | 1,182,324 | -0.94(-1.85%) |
Dec 13, 2016 | 50.03 | 51.23 | 49.53 | 50.85 | 2,558,784 | +0.82(+1.64%) |
Dec 12, 2016 | 49.76 | 50.16 | 49.50 | 50.03 | 996,453 | +0.25(+0.50%) |
Dec 09, 2016 | 49.91 | 50.56 | 49.30 | 49.78 | 796,344 | +0.12(+0.24%) |
Dec 08, 2016 | 49.25 | 49.99 | 49.16 | 49.66 | 909,877 | +0.64(+1.31%) |
Dec 07, 2016 | 48.04 | 49.14 | 48.00 | 49.02 | 798,989 | +1.02(+2.13%) |
Dec 06, 2016 | 48.42 | 48.74 | 47.56 | 48.00 | 1,368,229 | -0.41(-0.85%) |
Dec 05, 2016 | 47.48 | 48.57 | 47.48 | 48.41 | 994,531 | +0.95(+2.00%) |
Dec 02, 2016 | 47.01 | 48.04 | 46.27 | 47.46 | 1,126,016 | +0.23(+0.49%) |
Dec 01, 2016 | 49.00 | 49.17 | 46.96 | 47.23 | 1,658,579 | -2.00(-4.06%) |
Nov 30, 2016 | 50.05 | 50.33 | 48.99 | 49.23 | 2,348,044 | -0.86(-1.72%) |
Nov 29, 2016 | 48.59 | 50.54 | 48.44 | 50.09 | 2,841,613 | +1.61(+3.32%) |
Nov 28, 2016 | 49.21 | 49.21 | 48.31 | 48.48 | 877,830 | -0.33(-0.68%) |
Nov 25, 2016 | 48.57 | 49.19 | 48.57 | 48.81 | 386,399 | +0.33(+0.68%) |
Nov 23, 2016 | 48.48 | 48.48 | 48.48 | 0 | +1.20(+2.54%) | |
Nov 22, 2016 | 48.05 | 48.14 | 46.96 | 47.28 | 1,229,545 | -0.75(-1.56%) |
Nov 21, 2016 | 47.57 | 48.38 | 47.57 | 48.03 | 954,136 | +0.39(+0.82%) |
Nov 18, 2016 | 48.66 | 49.21 | 47.33 | 47.64 | 1,690,005 | -0.99(-2.04%) |
Nov 17, 2016 | 46.70 | 48.74 | 46.70 | 48.63 | 7,124,743 | +2.16(+4.65%) |
Nov 16, 2016 | 46.28 | 46.75 | 46.05 | 46.47 | 1,767,103 | -0.04(-0.09%) |
Nov 15, 2016 | 47.00 | 47.50 | 46.41 | 46.51 | 1,648,091 | +0.02(+0.04%) |
Nov 14, 2016 | 48.42 | 48.42 | 46.42 | 46.49 | 1,601,683 | -1.46(-3.04%) |
Nov 11, 2016 | 48.04 | 48.45 | 46.47 | 47.95 | 1,704,648 | +1.01(+2.15%) |
Nov 10, 2016 | 49.46 | 49.46 | 46.70 | 46.94 | 2,750,075 | -2.06(-4.20%) |
Nov 09, 2016 | 48.71 | 49.35 | 48.09 | 49.00 | 1,542,399 | -0.22(-0.45%) |
Nov 08, 2016 | 49.32 | 49.72 | 49.04 | 49.22 | 1,482,894 | -0.35(-0.71%) |
Nov 07, 2016 | 49.04 | 50.19 | 48.59 | 49.57 | 3,237,022 | +1.27(+2.63%) |
Nov 04, 2016 | 48.29 | 48.87 | 47.64 | 48.30 | 2,265,301 | +0.01(+0.02%) |
Nov 03, 2016 | 49.22 | 49.99 | 47.17 | 48.29 | 6,070,786 | +3.49(+7.79%) |
Nov 02, 2016 | 43.67 | 45.15 | 43.33 | 44.80 | 3,732,866 | +0.87(+1.98%) |
Nov 01, 2016 | 44.29 | 44.60 | 43.86 | 43.93 | 1,558,403 | -0.46(-1.04%) |
Oct 31, 2016 | 44.99 | 45.09 | 43.98 | 44.39 | 2,282,941 | -0.32(-0.72%) |
Oct 28, 2016 | 45.07 | 45.12 | 44.28 | 44.71 | 1,750,160 | -0.39(-0.86%) |
Oct 27, 2016 | 45.47 | 45.88 | 44.99 | 45.10 | 787,773 | -0.21(-0.46%) |
Oct 26, 2016 | 45.80 | 45.95 | 45.14 | 45.31 | 1,539,891 | -0.57(-1.24%) |
Oct 25, 2016 | 45.81 | 46.22 | 45.45 | 45.88 | 1,352,266 | -0.03(-0.07%) |
Oct 24, 2016 | 45.47 | 45.94 | 45.25 | 45.91 | 1,393,675 | +0.92(+2.04%) |
Oct 21, 2016 | 44.83 | 45.08 | 44.38 | 44.99 | 1,356,449 | +0.01(+0.02%) |
Oct 20, 2016 | 44.16 | 45.06 | 43.93 | 44.98 | 1,556,557 | +0.76(+1.72%) |
Oct 19, 2016 | 45.06 | 45.48 | 44.07 | 44.22 | 1,295,942 | -0.87(-1.93%) |
Oct 18, 2016 | 45.47 | 45.71 | 44.31 | 45.09 | 3,339,066 | +0.24(+0.54%) |
Oct 17, 2016 | 44.50 | 45.85 | 44.50 | 44.85 | 7,107,516 | +2.16(+5.06%) |
Oct 14, 2016 | 42.87 | 43.97 | 42.65 | 42.69 | 4,097,252 | +0.34(+0.80%) |
Oct 13, 2016 | 42.19 | 42.52 | 41.70 | 42.35 | 954,434 | -0.15(-0.35%) |
Oct 12, 2016 | 42.18 | 42.52 | 41.81 | 42.50 | 1,177,223 | +0.28(+0.66%) |
Oct 11, 2016 | 43.77 | 43.98 | 41.92 | 42.22 | 3,408,478 | -1.55(-3.54%) |
Oct 10, 2016 | 44.81 | 45.21 | 43.32 | 43.77 | 3,349,792 | -0.92(-2.06%) |
Oct 07, 2016 | 46.49 | 46.49 | 44.50 | 44.69 | 1,499,797 | -0.80(-1.76%) |
Oct 06, 2016 | 45.79 | 46.00 | 45.07 | 45.49 | 974,296 | -0.12(-0.26%) |
Oct 05, 2016 | 45.65 | 45.74 | 45.10 | 45.61 | 653,038 | +0.11(+0.24%) |
Oct 04, 2016 | 45.29 | 45.65 | 45.17 | 45.50 | 1,139,877 | +0.34(+0.75%) |