Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.50 | 45.29 | 42.94 | 43.34 | 940,444 | -0.97(-2.19%) |
Jan 30, 2018 | 44.56 | 44.80 | 43.25 | 44.31 | 470,688 | -0.95(-2.10%) |
Jan 29, 2018 | 45.05 | 45.66 | 44.83 | 45.26 | 570,104 | +0.19(+0.42%) |
Jan 26, 2018 | 44.34 | 45.09 | 43.59 | 45.07 | 530,057 | +1.10(+2.50%) |
Jan 25, 2018 | 43.50 | 44.62 | 43.26 | 43.97 | 930,128 | +0.70(+1.62%) |
Jan 24, 2018 | 43.80 | 44.43 | 42.65 | 43.27 | 960,558 | -1.63(-3.63%) |
Jan 23, 2018 | 45.28 | 45.49 | 44.47 | 44.90 | 537,022 | -0.45(-0.99%) |
Jan 22, 2018 | 45.43 | 45.89 | 45.20 | 45.35 | 696,651 | -0.24(-0.53%) |
Jan 19, 2018 | 44.89 | 45.62 | 44.50 | 45.59 | 725,886 | +0.70(+1.56%) |
Jan 18, 2018 | 47.19 | 47.19 | 43.85 | 44.89 | 1,441,776 | -1.93(-4.12%) |
Jan 17, 2018 | 47.38 | 47.72 | 46.72 | 46.82 | 866,224 | -0.54(-1.14%) |
Jan 16, 2018 | 49.89 | 50.00 | 46.62 | 47.36 | 1,414,488 | -2.40(-4.82%) |
Jan 12, 2018 | 49.76 | 49.76 | 49.76 | 0 | +5.86(+13.35%) | |
Jan 11, 2018 | 41.97 | 44.79 | 41.97 | 43.90 | 1,052,010 | +2.05(+4.90%) |
Jan 10, 2018 | 42.34 | 41.23 | 41.85 | 944,446 | -0.53(-1.25%) | |
Jan 09, 2018 | 43.72 | 43.72 | 42.17 | 42.38 | 1,142,092 | -1.26(-2.89%) |
Jan 08, 2018 | 42.20 | 43.69 | 42.06 | 43.64 | 695,110 | +1.41(+3.34%) |
Jan 05, 2018 | 42.06 | 42.24 | 41.24 | 42.23 | 572,976 | +0.41(+0.98%) |
Jan 04, 2018 | 41.93 | 42.20 | 41.25 | 41.82 | 436,184 | +0.26(+0.63%) |
Jan 03, 2018 | 41.31 | 41.80 | 41.23 | 41.56 | 650,534 | +0.41(+1.00%) |
Jan 02, 2018 | 40.11 | 41.18 | 39.90 | 41.15 | 543,853 | +1.21(+3.03%) |
Dec 29, 2017 | 39.94 | 39.94 | 39.94 | 0 | -0.21(-0.52%) | |
Dec 28, 2017 | 40.33 | 40.65 | 39.85 | 40.15 | 233,523 | -0.10(-0.25%) |
Dec 27, 2017 | 40.11 | 40.73 | 39.94 | 40.25 | 340,855 | +0.20(+0.50%) |
Dec 26, 2017 | 40.08 | 40.25 | 39.38 | 40.05 | 305,746 | -0.28(-0.69%) |
Dec 22, 2017 | 40.51 | 40.66 | 39.91 | 40.33 | 434,609 | -0.31(-0.76%) |
Dec 21, 2017 | 40.22 | 41.05 | 39.52 | 40.64 | 485,261 | +0.63(+1.57%) |
Dec 20, 2017 | 40.00 | 40.47 | 39.87 | 40.01 | 543,781 | -0.02(-0.05%) |
Dec 19, 2017 | 41.05 | 41.43 | 39.37 | 40.03 | 1,356,924 | -1.02(-2.48%) |
Dec 18, 2017 | 40.75 | 41.84 | 40.75 | 41.05 | 992,665 | +0.59(+1.46%) |
Dec 15, 2017 | 40.89 | 41.25 | 40.41 | 40.46 | 1,220,415 | -0.32(-0.78%) |
Dec 14, 2017 | 41.57 | 41.78 | 40.76 | 40.78 | 1,325,795 | -0.63(-1.52%) |
Dec 13, 2017 | 39.20 | 41.53 | 39.20 | 41.41 | 1,851,818 | +2.25(+5.75%) |
Dec 12, 2017 | 38.30 | 39.68 | 38.19 | 39.16 | 1,190,664 | +1.02(+2.67%) |
Dec 11, 2017 | 38.86 | 38.94 | 37.62 | 38.14 | 1,014,131 | -0.77(-1.98%) |
Dec 08, 2017 | 38.28 | 39.31 | 37.37 | 38.91 | 1,441,159 | +2.68(+7.40%) |
Dec 07, 2017 | 35.73 | 36.84 | 35.47 | 36.23 | 977,896 | +0.83(+2.34%) |
Dec 06, 2017 | 36.68 | 36.71 | 35.32 | 35.40 | 873,275 | -1.47(-3.99%) |
Dec 05, 2017 | 38.48 | 38.48 | 36.57 | 36.87 | 1,070,786 | -1.67(-4.33%) |
Dec 04, 2017 | 39.23 | 39.40 | 38.95 | 38.54 | 1,102,142 | -0.30(-0.77%) |
Dec 01, 2017 | 37.66 | 38.87 | 37.50 | 38.84 | 1,099,855 | +1.10(+2.91%) |
Nov 30, 2017 | 38.63 | 38.83 | 37.64 | 37.74 | 1,140,223 | -0.68(-1.77%) |
Nov 29, 2017 | 38.66 | 38.96 | 37.51 | 38.42 | 816,175 | -0.25(-0.65%) |
Nov 28, 2017 | 38.26 | 38.80 | 37.77 | 38.67 | 546,699 | +0.57(+1.50%) |
Nov 27, 2017 | 38.85 | 39.33 | 38.04 | 38.10 | 758,445 | -1.41(-3.57%) |
Nov 24, 2017 | 40.04 | 40.04 | 38.82 | 39.51 | 283,396 | -0.46(-1.15%) |
Nov 22, 2017 | 40.00 | 40.58 | 39.63 | 39.97 | 757,395 | -0.13(-0.32%) |
Nov 21, 2017 | 38.46 | 40.11 | 38.39 | 40.10 | 1,354,601 | +2.20(+5.80%) |
Nov 20, 2017 | 38.20 | 38.74 | 37.24 | 37.90 | 796,215 | -0.31(-0.81%) |
Nov 17, 2017 | 37.68 | 38.68 | 37.40 | 38.21 | 923,196 | +0.57(+1.51%) |
Nov 16, 2017 | 38.41 | 37.51 | 37.64 | 804,769 | -0.21(-0.55%) | |
Nov 15, 2017 | 37.28 | 38.47 | 36.64 | 37.85 | 1,328,852 | +0.29(+0.77%) |
Nov 14, 2017 | 38.82 | 38.84 | 37.02 | 37.56 | 1,925,449 | -1.39(-3.57%) |
Nov 13, 2017 | 40.03 | 40.12 | 38.64 | 38.95 | 1,558,279 | -1.32(-3.28%) |
Nov 10, 2017 | 41.02 | 41.97 | 40.10 | 40.27 | 1,412,840 | -1.02(-2.47%) |
Nov 09, 2017 | 42.23 | 43.13 | 40.75 | 41.29 | 2,622,640 | -1.66(-3.86%) |
Nov 08, 2017 | 40.62 | 44.68 | 40.00 | 42.95 | 6,866,902 | +6.73(+18.58%) |
Nov 07, 2017 | 36.45 | 36.76 | 35.50 | 36.22 | 1,909,273 | -0.38(-1.04%) |
Nov 06, 2017 | 34.94 | 37.18 | 34.54 | 36.60 | 2,474,123 | +2.06(+5.96%) |
Nov 03, 2017 | 34.87 | 35.00 | 33.73 | 34.54 | 1,753,998 | -1.19(-3.33%) |
Nov 02, 2017 | 37.03 | 37.44 | 35.46 | 35.73 | 1,091,805 | -1.23(-3.33%) |
Nov 01, 2017 | 37.28 | 37.38 | 36.25 | 36.96 | 622,013 | -0.16(-0.43%) |
Oct 31, 2017 | 36.85 | 37.13 | 36.45 | 37.12 | 568,318 | +0.38(+1.03%) |
Oct 30, 2017 | 36.94 | 37.19 | 36.36 | 36.74 | 542,474 | -0.09(-0.24%) |
Oct 27, 2017 | 36.27 | 36.98 | 35.94 | 36.83 | 628,394 | +0.61(+1.68%) |
Oct 26, 2017 | 35.25 | 36.27 | 34.96 | 36.22 | 1,210,077 | +1.01(+2.87%) |
Oct 25, 2017 | 35.48 | 35.54 | 34.25 | 35.21 | 1,200,533 | -0.32(-0.90%) |
Oct 24, 2017 | 36.30 | 36.36 | 35.33 | 35.53 | 1,089,494 | +0.15(+0.42%) |
Oct 23, 2017 | 36.71 | 36.89 | 35.31 | 35.38 | 1,125,536 | -1.34(-3.65%) |
Oct 20, 2017 | 37.36 | 37.72 | 36.68 | 36.72 | 470,079 | -0.15(-0.41%) |
Oct 19, 2017 | 38.50 | 38.50 | 36.83 | 36.87 | 1,108,726 | -1.73(-4.48%) |
Oct 18, 2017 | 37.50 | 38.88 | 37.33 | 38.60 | 693,634 | +1.29(+3.46%) |
Oct 17, 2017 | 36.76 | 37.61 | 36.63 | 37.31 | 663,362 | +0.59(+1.61%) |
Oct 16, 2017 | 37.91 | 38.07 | 36.71 | 36.72 | 595,834 | -1.22(-3.22%) |
Oct 13, 2017 | 37.70 | 38.03 | 37.34 | 37.94 | 516,706 | +0.22(+0.58%) |
Oct 12, 2017 | 37.06 | 38.12 | 36.74 | 37.72 | 777,588 | +0.65(+1.75%) |
Oct 11, 2017 | 37.05 | 37.54 | 36.36 | 37.07 | 841,383 | +0.10(+0.27%) |
Oct 10, 2017 | 37.26 | 37.69 | 36.79 | 36.97 | 793,061 | -0.06(-0.16%) |
Oct 09, 2017 | 38.11 | 38.11 | 36.64 | 37.03 | 1,487,227 | -1.46(-3.79%) |
Oct 06, 2017 | 38.44 | 38.97 | 38.25 | 38.49 | 715,927 | -0.01(-0.03%) |
Oct 05, 2017 | 38.42 | 38.96 | 38.23 | 38.50 | 839,759 | +0.24(+0.63%) |
Oct 04, 2017 | 38.14 | 38.59 | 38.00 | 38.26 | 847,395 | -0.12(-0.31%) |
Oct 03, 2017 | 38.53 | 38.75 | 37.41 | 38.38 | 935,998 | -0.27(-0.70%) |
Oct 02, 2017 | 39.04 | 39.32 | 37.96 | 38.65 | 796,473 | -0.53(-1.35%) |
Sep 29, 2017 | 39.05 | 39.74 | 38.88 | 39.18 | 458,438 | +0.11(+0.28%) |
Sep 28, 2017 | 39.36 | 39.90 | 38.50 | 39.07 | 648,384 | -0.47(-1.19%) |
Sep 27, 2017 | 37.90 | 39.96 | 37.90 | 39.54 | 975,034 | +1.97(+5.24%) |
Sep 26, 2017 | 37.43 | 38.40 | 37.42 | 37.57 | 1,003,135 | +0.44(+1.19%) |
Sep 25, 2017 | 37.71 | 38.12 | 36.77 | 37.13 | 1,078,888 | -0.85(-2.24%) |
Sep 22, 2017 | 39.43 | 39.53 | 37.90 | 37.98 | 1,159,712 | -1.42(-3.60%) |
Sep 21, 2017 | 39.30 | 39.83 | 38.79 | 39.40 | 613,674 | +0.09(+0.23%) |
Sep 20, 2017 | 39.69 | 39.99 | 38.88 | 39.31 | 602,031 | -0.23(-0.58%) |
Sep 19, 2017 | 40.43 | 40.55 | 39.13 | 39.54 | 1,073,377 | -0.90(-2.23%) |
Sep 18, 2017 | 40.76 | 40.95 | 40.08 | 40.44 | 897,206 | -0.36(-0.88%) |
Sep 15, 2017 | 40.60 | 41.62 | 40.23 | 40.80 | 1,022,927 | +0.20(+0.49%) |
Sep 14, 2017 | 40.82 | 41.00 | 40.25 | 40.60 | 793,608 | -0.25(-0.61%) |
Sep 13, 2017 | 40.74 | 41.10 | 39.65 | 40.85 | 808,131 | +0.06(+0.15%) |
Sep 12, 2017 | 39.55 | 41.51 | 39.55 | 40.79 | 1,146,740 | +1.51(+3.84%) |
Sep 11, 2017 | 38.35 | 39.54 | 38.24 | 39.28 | 901,761 | +1.17(+3.07%) |
Sep 08, 2017 | 37.73 | 39.00 | 37.40 | 38.11 | 1,782,562 | +0.19(+0.50%) |
Sep 07, 2017 | 39.99 | 40.24 | 37.39 | 37.92 | 1,573,231 | -1.78(-4.48%) |
Sep 06, 2017 | 41.25 | 41.60 | 39.61 | 39.70 | 964,598 | -1.51(-3.66%) |
Sep 05, 2017 | 41.00 | 41.62 | 40.71 | 41.21 | 1,081,182 | +0.03(+0.07%) |
Sep 01, 2017 | 41.63 | 41.93 | 40.90 | 41.18 | 733,572 | -0.39(-0.94%) |
Aug 31, 2017 | 42.42 | 42.42 | 41.46 | 41.57 | 483,355 | -0.81(-1.91%) |
Aug 30, 2017 | 41.85 | 42.41 | 41.63 | 42.38 | 457,738 | +0.91(+2.19%) |
Aug 29, 2017 | 41.01 | 41.70 | 40.88 | 41.47 | 467,952 | +0.26(+0.63%) |
Aug 28, 2017 | 40.59 | 41.29 | 40.41 | 41.21 | 451,319 | +0.88(+2.18%) |
Aug 25, 2017 | 39.79 | 40.50 | 39.70 | 40.33 | 535,118 | +0.63(+1.59%) |
Aug 24, 2017 | 40.00 | 40.22 | 39.45 | 39.70 | 399,848 | -0.04(-0.10%) |
Aug 23, 2017 | 39.91 | 40.44 | 39.68 | 39.74 | 598,184 | -0.55(-1.37%) |
Aug 22, 2017 | 38.57 | 40.48 | 38.50 | 40.29 | 802,939 | +0.94(+2.39%) |
Aug 21, 2017 | 40.50 | 40.73 | 39.14 | 39.35 | 941,361 | -1.01(-2.50%) |
Aug 18, 2017 | 40.41 | 41.34 | 39.94 | 40.36 | 676,055 | -0.14(-0.35%) |
Aug 17, 2017 | 42.00 | 42.66 | 40.47 | 40.50 | 768,273 | -1.71(-4.05%) |
Aug 16, 2017 | 42.08 | 42.25 | 41.39 | 42.21 | 873,128 | +0.19(+0.45%) |
Aug 15, 2017 | 41.80 | 42.12 | 40.48 | 42.02 | 818,426 | +0.34(+0.82%) |
Aug 14, 2017 | 41.36 | 42.25 | 41.03 | 41.68 | 1,019,838 | +0.78(+1.91%) |
Aug 11, 2017 | 39.91 | 41.85 | 39.89 | 40.90 | 1,527,853 | +0.63(+1.56%) |
Aug 10, 2017 | 42.30 | 42.36 | 40.01 | 40.27 | 1,996,441 | -2.29(-5.38%) |
Aug 09, 2017 | 42.16 | 42.98 | 41.52 | 42.56 | 1,814,482 | -0.02(-0.05%) |
Aug 08, 2017 | 44.81 | 44.88 | 42.50 | 42.58 | 2,669,378 | -2.30(-5.12%) |
Aug 07, 2017 | 45.21 | 45.57 | 43.87 | 44.88 | 1,607,358 | -0.44(-0.97%) |
Aug 04, 2017 | 48.31 | 44.92 | 45.32 | 4,200,901 | -5.22(-10.33%) | |
Aug 03, 2017 | 51.69 | 52.21 | 49.88 | 50.54 | 1,753,480 | -0.98(-1.90%) |
Aug 02, 2017 | 53.14 | 53.56 | 50.65 | 51.52 | 1,264,915 | -2.39(-4.43%) |
Aug 01, 2017 | 53.46 | 54.17 | 52.21 | 53.91 | 579,899 | +1.30(+2.47%) |
Jul 31, 2017 | 54.25 | 54.53 | 52.55 | 52.61 | 559,036 | -1.44(-2.66%) |
Jul 28, 2017 | 55.90 | 56.01 | 53.91 | 54.05 | 686,263 | -2.26(-4.01%) |
Jul 27, 2017 | 54.47 | 57.32 | 54.30 | 56.31 | 1,268,485 | +2.38(+4.41%) |
Jul 26, 2017 | 54.19 | 54.79 | 53.59 | 53.93 | 408,778 | -0.06(-0.11%) |
Jul 25, 2017 | 53.91 | 54.85 | 53.16 | 53.99 | 611,562 | +0.15(+0.28%) |
Jul 24, 2017 | 53.40 | 53.88 | 52.75 | 53.84 | 350,927 | +0.45(+0.84%) |
Jul 21, 2017 | 54.06 | 54.06 | 52.90 | 53.39 | 509,629 | -0.75(-1.39%) |
Jul 20, 2017 | 54.65 | 53.72 | 54.14 | 419,707 | -0.36(-0.66%) | |
Jul 19, 2017 | 53.12 | 54.72 | 52.78 | 54.50 | 630,204 | +1.69(+3.20%) |
Jul 18, 2017 | 52.69 | 53.02 | 52.05 | 52.81 | 595,106 | -0.01(-0.02%) |
Jul 17, 2017 | 54.40 | 54.90 | 52.66 | 52.82 | 841,794 | -2.27(-4.12%) |
Jul 14, 2017 | 54.55 | 55.40 | 54.20 | 55.09 | 510,327 | +0.62(+1.14%) |
Jul 13, 2017 | 54.18 | 55.01 | 53.81 | 54.47 | 739,299 | +0.23(+0.42%) |
Jul 12, 2017 | 53.22 | 54.37 | 52.86 | 54.24 | 871,992 | +1.58(+3.00%) |
Jul 11, 2017 | 52.59 | 52.98 | 52.05 | 52.66 | 922,023 | +0.16(+0.30%) |
Jul 10, 2017 | 50.74 | 52.57 | 50.74 | 52.50 | 920,360 | +1.64(+3.22%) |
Jul 07, 2017 | 50.84 | 51.87 | 50.54 | 50.86 | 811,532 | +0.17(+0.34%) |
Jul 06, 2017 | 51.49 | 50.28 | 50.69 | 1,196,414 | -0.81(-1.57%) | |
Jul 05, 2017 | 52.25 | 53.10 | 50.97 | 51.50 | 924,609 | -0.45(-0.87%) |
Jul 03, 2017 | 52.15 | 52.70 | 51.36 | 51.95 | 379,064 | +0.24(+0.46%) |
Jun 30, 2017 | 53.15 | 53.92 | 51.68 | 51.71 | 1,033,773 | -1.15(-2.18%) |
Jun 29, 2017 | 55.71 | 55.90 | 52.62 | 52.86 | 1,546,278 | -2.96(-5.30%) |
Jun 28, 2017 | 56.15 | 56.15 | 55.13 | 55.82 | 681,980 | +0.23(+0.41%) |
Jun 27, 2017 | 58.18 | 58.18 | 55.36 | 55.59 | 1,492,418 | -2.77(-4.75%) |
Jun 26, 2017 | 59.00 | 59.67 | 56.65 | 58.36 | 1,627,170 | -1.63(-2.72%) |
Jun 23, 2017 | 61.18 | 59.99 | 1,316,804 | +0.44(+0.74%) | ||
Jun 22, 2017 | 58.12 | 60.13 | 57.16 | 59.55 | 1,734,534 | +1.51(+2.60%) |
Jun 21, 2017 | 54.95 | 58.09 | 54.61 | 58.04 | 5,906,531 | +2.93(+5.32%) |
Jun 20, 2017 | 55.48 | 56.25 | 54.64 | 55.11 | 747,170 | +0.76(+1.40%) |
Jun 19, 2017 | 52.47 | 54.55 | 52.36 | 54.35 | 825,029 | +2.07(+3.96%) |
Jun 16, 2017 | 52.80 | 53.35 | 51.62 | 52.28 | 1,090,610 | -0.61(-1.15%) |
Jun 15, 2017 | 51.75 | 53.07 | 50.88 | 52.89 | 830,090 | +0.64(+1.22%) |
Jun 14, 2017 | 54.10 | 54.10 | 51.37 | 52.25 | 1,404,820 | -1.89(-3.49%) |
Jun 13, 2017 | 59.85 | 60.98 | 52.15 | 54.14 | 2,627,448 | -4.65(-7.91%) |
Jun 12, 2017 | 59.66 | 59.76 | 57.08 | 58.79 | 799,077 | -0.87(-1.46%) |
Jun 09, 2017 | 64.53 | 64.53 | 59.02 | 59.66 | 1,082,728 | -4.59(-7.14%) |
Jun 08, 2017 | 60.82 | 64.54 | 59.92 | 64.25 | 1,372,221 | +3.43(+5.64%) |
Jun 07, 2017 | 58.30 | 60.96 | 57.40 | 60.82 | 1,031,372 | +2.66(+4.57%) |
Jun 06, 2017 | 57.52 | 58.41 | 56.91 | 58.16 | 556,070 | +0.36(+0.62%) |
Jun 05, 2017 | 57.40 | 58.10 | 56.88 | 57.80 | 475,337 | +0.27(+0.47%) |
Jun 02, 2017 | 57.69 | 58.04 | 57.27 | 57.53 | 308,789 | -0.19(-0.33%) |
Jun 01, 2017 | 55.83 | 58.01 | 55.21 | 57.72 | 752,878 | +2.16(+3.89%) |
May 31, 2017 | 56.60 | 56.66 | 55.04 | 55.56 | 232,457 | -0.84(-1.49%) |
May 30, 2017 | 55.06 | 56.78 | 54.68 | 56.40 | 413,902 | +1.21(+2.19%) |
May 26, 2017 | 55.88 | 55.97 | 55.05 | 55.19 | 360,616 | -0.81(-1.45%) |
May 25, 2017 | 56.00 | 56.90 | 55.89 | 56.00 | 303,138 | -0.05(-0.09%) |
May 24, 2017 | 55.84 | 56.28 | 55.02 | 56.05 | 317,101 | +0.28(+0.50%) |
May 23, 2017 | 56.21 | 56.22 | 55.37 | 55.77 | 371,835 | -0.33(-0.59%) |
May 22, 2017 | 55.80 | 56.19 | 55.34 | 56.10 | 464,058 | +0.41(+0.74%) |
May 19, 2017 | 55.11 | 56.48 | 55.11 | 55.69 | 405,965 | +0.78(+1.42%) |
May 18, 2017 | 54.50 | 55.31 | 54.13 | 54.91 | 437,058 | +0.33(+0.60%) |
May 17, 2017 | 55.19 | 56.18 | 54.46 | 54.58 | 638,785 | -1.68(-2.99%) |
May 16, 2017 | 56.06 | 56.66 | 55.78 | 56.26 | 399,319 | -0.02(-0.04%) |
May 15, 2017 | 56.15 | 56.95 | 55.65 | 56.28 | 526,021 | +0.13(+0.23%) |
May 12, 2017 | 57.06 | 57.31 | 56.02 | 56.15 | 427,009 | -1.17(-2.04%) |
May 11, 2017 | 56.92 | 57.86 | 56.06 | 57.32 | 423,582 | +0.09(+0.16%) |
May 10, 2017 | 57.00 | 57.54 | 56.49 | 57.23 | 386,828 | +0.12(+0.21%) |
May 09, 2017 | 55.00 | 57.29 | 55.00 | 57.11 | 914,176 | +2.20(+4.01%) |
May 08, 2017 | 54.73 | 55.45 | 54.27 | 54.91 | 524,118 | -0.01(-0.02%) |
May 05, 2017 | 53.41 | 54.94 | 53.24 | 54.92 | 713,563 | +1.65(+3.10%) |
May 04, 2017 | 53.78 | 54.01 | 52.87 | 53.27 | 390,799 | -0.25(-0.47%) |
May 03, 2017 | 53.52 | 53.81 | 53.18 | 53.52 | 438,303 | -0.17(-0.32%) |
May 02, 2017 | 53.61 | 54.20 | 53.13 | 53.69 | 671,935 | +0.04(+0.07%) |
May 01, 2017 | 54.93 | 54.96 | 53.28 | 53.65 | 842,883 | -1.12(-2.04%) |
Apr 28, 2017 | 57.00 | 59.22 | 54.31 | 54.77 | 2,212,803 | +1.90(+3.59%) |
Apr 27, 2017 | 52.53 | 52.99 | 51.01 | 52.87 | 1,086,692 | +0.37(+0.70%) |
Apr 26, 2017 | 52.33 | 52.98 | 51.90 | 52.50 | 470,824 | -0.04(-0.08%) |
Apr 25, 2017 | 52.21 | 52.89 | 51.85 | 52.54 | 492,720 | +0.84(+1.62%) |
Apr 24, 2017 | 51.76 | 52.24 | 51.12 | 51.70 | 705,826 | +0.94(+1.85%) |
Apr 21, 2017 | 51.08 | 51.08 | 49.58 | 50.76 | 674,905 | -0.34(-0.67%) |
Apr 20, 2017 | 50.80 | 51.60 | 50.56 | 51.10 | 659,103 | +0.64(+1.27%) |
Apr 19, 2017 | 51.03 | 51.82 | 50.16 | 50.46 | 383,902 | -0.01(-0.02%) |
Apr 18, 2017 | 50.97 | 51.24 | 50.10 | 50.47 | 374,863 | -0.50(-0.98%) |
Apr 17, 2017 | 50.22 | 51.31 | 49.51 | 50.97 | 424,923 | +0.96(+1.92%) |
Apr 13, 2017 | 50.31 | 50.50 | 49.68 | 50.01 | 527,453 | -0.59(-1.17%) |
Apr 12, 2017 | 51.15 | 51.33 | 50.23 | 50.60 | 809,251 | -1.20(-2.32%) |
Apr 11, 2017 | 51.26 | 51.83 | 50.02 | 51.80 | 599,117 | +0.06(+0.12%) |
Apr 10, 2017 | 50.74 | 52.24 | 50.68 | 51.74 | 591,245 | +0.81(+1.59%) |
Apr 07, 2017 | 50.97 | 53.11 | 50.89 | 50.93 | 1,524,398 | +1.62(+3.29%) |
Apr 06, 2017 | 48.11 | 49.34 | 47.68 | 49.31 | 473,284 | +1.25(+2.60%) |
Apr 05, 2017 | 48.97 | 49.47 | 47.96 | 48.06 | 679,902 | -0.65(-1.33%) |
Apr 04, 2017 | 48.42 | 48.77 | 47.00 | 48.71 | 868,426 | -0.09(-0.18%) |
Apr 03, 2017 | 49.31 | 49.32 | 48.09 | 48.80 | 784,538 | -0.71(-1.43%) |
Mar 31, 2017 | 50.02 | 50.05 | 49.27 | 49.51 | 501,697 | -0.19(-0.38%) |
Mar 30, 2017 | 49.03 | 49.81 | 48.77 | 49.70 | 608,155 | +0.68(+1.39%) |
Mar 29, 2017 | 48.76 | 49.35 | 48.66 | 49.02 | 492,779 | +0.13(+0.27%) |
Mar 28, 2017 | 49.39 | 49.78 | 48.72 | 48.89 | 479,886 | -0.60(-1.21%) |
Mar 27, 2017 | 48.77 | 49.81 | 48.41 | 49.49 | 340,420 | +0.31(+0.63%) |
Mar 24, 2017 | 50.05 | 50.47 | 48.89 | 49.18 | 405,448 | -0.36(-0.73%) |
Mar 23, 2017 | 48.90 | 50.32 | 48.68 | 49.54 | 566,690 | +0.73(+1.50%) |
Mar 22, 2017 | 47.61 | 48.85 | 47.61 | 48.81 | 729,776 | +1.30(+2.74%) |
Mar 21, 2017 | 51.25 | 51.25 | 47.32 | 47.51 | 2,037,565 | -3.99(-7.75%) |
Mar 20, 2017 | 50.70 | 51.54 | 50.05 | 51.50 | 484,712 | +0.79(+1.56%) |
Mar 17, 2017 | 50.25 | 50.92 | 50.16 | 50.71 | 788,502 | +0.42(+0.84%) |
Mar 16, 2017 | 51.28 | 51.28 | 49.99 | 50.29 | 717,332 | +0.74(+1.49%) |
Mar 15, 2017 | 49.78 | 50.54 | 49.07 | 49.55 | 525,178 | +0.12(+0.24%) |
Mar 14, 2017 | 49.85 | 50.04 | 49.30 | 49.43 | 445,601 | -0.46(-0.92%) |
Mar 13, 2017 | 50.96 | 51.02 | 49.87 | 49.89 | 515,991 | -1.14(-2.23%) |
Mar 10, 2017 | 50.73 | 51.59 | 50.59 | 51.03 | 472,303 | +0.50(+0.99%) |
Mar 09, 2017 | 50.05 | 50.82 | 49.92 | 50.53 | 645,611 | +0.16(+0.32%) |
Mar 08, 2017 | 50.05 | 50.60 | 49.38 | 50.37 | 751,654 | +0.38(+0.76%) |
Mar 07, 2017 | 50.50 | 51.07 | 49.95 | 49.99 | 628,856 | -0.55(-1.09%) |
Mar 06, 2017 | 50.44 | 51.14 | 49.98 | 50.54 | 750,663 | -0.34(-0.67%) |
Mar 03, 2017 | 52.53 | 53.35 | 49.92 | 50.88 | 1,122,953 | -1.40(-2.68%) |
Mar 02, 2017 | 53.78 | 53.91 | 52.21 | 52.28 | 744,575 | -1.46(-2.72%) |
Mar 01, 2017 | 53.65 | 54.74 | 53.13 | 53.74 | 555,211 | +0.59(+1.11%) |
Feb 28, 2017 | 55.82 | 56.37 | 53.05 | 53.15 | 843,806 | -2.67(-4.78%) |
Feb 27, 2017 | 55.48 | 56.08 | 54.87 | 55.82 | 520,831 | +0.27(+0.49%) |
Feb 24, 2017 | 55.38 | 55.99 | 54.86 | 55.55 | 495,968 | -0.49(-0.87%) |
Feb 23, 2017 | 56.70 | 56.73 | 55.76 | 56.04 | 309,416 | -0.66(-1.16%) |
Feb 22, 2017 | 58.23 | 58.46 | 56.38 | 56.70 | 743,248 | -1.50(-2.58%) |
Feb 21, 2017 | 58.52 | 59.99 | 57.86 | 58.20 | 703,668 | -0.67(-1.14%) |
Feb 17, 2017 | 58.87 | 58.87 | 58.87 | 0 | +1.02(+1.76%) | |
Feb 16, 2017 | 57.40 | 57.91 | 57.14 | 57.85 | 378,203 | +0.58(+1.01%) |
Feb 15, 2017 | 57.00 | 57.46 | 56.77 | 57.27 | 425,458 | +0.26(+0.46%) |
Feb 14, 2017 | 56.93 | 57.15 | 56.38 | 57.01 | 520,649 | +0.08(+0.14%) |
Feb 13, 2017 | 56.86 | 57.33 | 55.95 | 56.93 | 925,526 | +0.62(+1.10%) |
Feb 10, 2017 | 56.83 | 56.93 | 55.91 | 56.31 | 408,251 | -0.10(-0.18%) |
Feb 09, 2017 | 56.55 | 56.80 | 56.10 | 56.41 | 383,749 | +0.00(+0.00%) |
Feb 08, 2017 | 56.70 | 56.70 | 55.74 | 56.41 | 381,798 | -0.30(-0.53%) |
Feb 07, 2017 | 56.80 | 57.21 | 56.01 | 56.71 | 758,569 | -0.27(-0.47%) |
Feb 06, 2017 | 56.48 | 57.03 | 56.26 | 56.98 | 592,653 | +0.23(+0.41%) |
Feb 03, 2017 | 57.00 | 57.05 | 55.55 | 56.75 | 517,178 | +0.24(+0.42%) |
Feb 02, 2017 | 56.13 | 57.11 | 55.81 | 56.51 | 546,676 | -0.19(-0.34%) |