Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 80.19 | 81.67 | 79.85 | 81.29 | 1,014,365 | +2.05(+2.58%) |
Oct 30, 2017 | 81.09 | 81.09 | 78.77 | 79.24 | 633,793 | -1.86(-2.29%) |
Oct 27, 2017 | 80.72 | 81.60 | 80.10 | 81.10 | 441,443 | +1.02(+1.27%) |
Oct 26, 2017 | 79.16 | 80.31 | 78.99 | 80.08 | 282,240 | +1.20(+1.52%) |
Oct 25, 2017 | 79.10 | 79.87 | 78.39 | 78.88 | 222,738 | -0.30(-0.37%) |
Oct 24, 2017 | 78.62 | 79.39 | 78.62 | 79.18 | 223,123 | +0.58(+0.74%) |
Oct 23, 2017 | 79.33 | 79.50 | 78.48 | 78.60 | 188,748 | -0.58(-0.74%) |
Oct 20, 2017 | 79.04 | 79.65 | 78.69 | 79.18 | 258,146 | +0.82(+1.05%) |
Oct 19, 2017 | 78.26 | 78.62 | 77.34 | 78.36 | 288,271 | -0.34(-0.43%) |
Oct 18, 2017 | 78.42 | 79.06 | 77.55 | 78.69 | 250,620 | +0.69(+0.89%) |
Oct 17, 2017 | 78.10 | 78.68 | 77.78 | 78.00 | 240,969 | -0.11(-0.14%) |
Oct 16, 2017 | 79.05 | 79.18 | 77.92 | 78.11 | 469,189 | -0.89(-1.13%) |
Oct 13, 2017 | 78.56 | 79.01 | 78.13 | 79.00 | 281,271 | +0.63(+0.81%) |
Oct 12, 2017 | 78.01 | 79.09 | 77.90 | 78.37 | 308,835 | +0.45(+0.57%) |
Oct 11, 2017 | 77.50 | 78.19 | 77.20 | 77.92 | 288,960 | +0.39(+0.50%) |
Oct 10, 2017 | 77.50 | 78.09 | 76.80 | 77.54 | 430,011 | +0.20(+0.26%) |
Oct 09, 2017 | 76.93 | 77.98 | 76.71 | 77.34 | 376,599 | +0.42(+0.54%) |
Oct 06, 2017 | 75.09 | 77.02 | 74.66 | 76.92 | 471,878 | +1.74(+2.31%) |
Oct 05, 2017 | 73.90 | 75.22 | 73.29 | 75.18 | 309,660 | +1.55(+2.11%) |
Oct 04, 2017 | 74.19 | 74.43 | 73.26 | 73.63 | 315,440 | -0.58(-0.79%) |
Oct 03, 2017 | 73.99 | 75.13 | 73.77 | 74.22 | 333,341 | +0.23(+0.31%) |
Oct 02, 2017 | 74.18 | 75.04 | 72.79 | 73.99 | 477,207 | -0.14(-0.19%) |
Sep 29, 2017 | 73.88 | 74.35 | 73.55 | 74.13 | 570,680 | +0.21(+0.28%) |
Sep 28, 2017 | 74.05 | 74.28 | 73.46 | 73.92 | 370,186 | -0.26(-0.35%) |
Sep 27, 2017 | 72.72 | 74.82 | 72.66 | 74.18 | 740,841 | +1.54(+2.12%) |
Sep 26, 2017 | 73.86 | 73.86 | 72.21 | 72.63 | 486,910 | -0.76(-1.04%) |
Sep 25, 2017 | 75.20 | 75.37 | 72.23 | 73.39 | 553,214 | -1.84(-2.44%) |
Sep 22, 2017 | 74.72 | 75.90 | 74.52 | 75.23 | 407,766 | +0.29(+0.38%) |
Sep 21, 2017 | 73.97 | 75.46 | 73.28 | 74.95 | 349,927 | +0.96(+1.30%) |
Sep 20, 2017 | 73.95 | 74.22 | 73.31 | 73.99 | 187,359 | +0.04(+0.05%) |
Sep 19, 2017 | 74.41 | 74.43 | 73.79 | 73.95 | 241,896 | -0.30(-0.40%) |
Sep 18, 2017 | 74.13 | 74.60 | 73.97 | 74.24 | 304,240 | +0.29(+0.39%) |
Sep 15, 2017 | 74.16 | 74.36 | 73.69 | 73.96 | 748,010 | -0.17(-0.23%) |
Sep 14, 2017 | 73.92 | 74.25 | 73.39 | 74.13 | 278,657 | +0.04(+0.05%) |
Sep 13, 2017 | 74.16 | 74.38 | 73.77 | 74.09 | 264,467 | +0.19(+0.25%) |
Sep 12, 2017 | 74.43 | 74.46 | 73.20 | 73.90 | 340,363 | -0.53(-0.72%) |
Sep 11, 2017 | 73.33 | 74.66 | 73.11 | 74.43 | 373,018 | +1.62(+2.23%) |
Sep 08, 2017 | 73.05 | 73.35 | 72.49 | 72.81 | 258,306 | -0.23(-0.31%) |
Sep 07, 2017 | 72.91 | 73.79 | 72.48 | 73.04 | 323,562 | +0.56(+0.78%) |
Sep 06, 2017 | 74.00 | 74.09 | 72.10 | 72.47 | 393,635 | -1.34(-1.82%) |
Sep 05, 2017 | 73.67 | 74.57 | 72.93 | 73.82 | 329,099 | -0.12(-0.16%) |
Sep 01, 2017 | 73.87 | 74.71 | 73.87 | 73.94 | 554,658 | +0.16(+0.21%) |
Aug 31, 2017 | 72.72 | 73.86 | 72.72 | 73.78 | 402,923 | +1.25(+1.72%) |
Aug 30, 2017 | 71.20 | 72.75 | 70.98 | 72.53 | 424,681 | +1.40(+1.97%) |
Aug 29, 2017 | 71.11 | 71.75 | 70.60 | 71.13 | 526,954 | -0.80(-1.11%) |
Aug 28, 2017 | 72.19 | 72.30 | 71.10 | 71.93 | 403,642 | -0.03(-0.04%) |
Aug 25, 2017 | 72.95 | 73.61 | 71.90 | 71.96 | 264,517 | -0.68(-0.94%) |
Aug 24, 2017 | 73.56 | 73.80 | 72.08 | 72.64 | 438,540 | -0.51(-0.70%) |
Aug 23, 2017 | 72.41 | 73.99 | 71.74 | 73.16 | 676,542 | +0.14(+0.19%) |
Aug 22, 2017 | 70.83 | 73.26 | 70.83 | 73.02 | 586,003 | +2.54(+3.61%) |
Aug 21, 2017 | 69.44 | 70.66 | 69.22 | 70.48 | 284,957 | +1.01(+1.45%) |
Aug 18, 2017 | 69.24 | 70.03 | 68.96 | 69.47 | 332,764 | -0.20(-0.28%) |
Aug 17, 2017 | 70.21 | 71.24 | 69.60 | 69.67 | 345,119 | -0.95(-1.34%) |
Aug 16, 2017 | 70.75 | 71.26 | 70.39 | 70.62 | 278,460 | -0.12(-0.17%) |
Aug 15, 2017 | 70.30 | 71.17 | 69.55 | 70.73 | 354,520 | +0.49(+0.70%) |
Aug 14, 2017 | 68.83 | 70.31 | 68.83 | 70.24 | 359,410 | +2.05(+3.00%) |
Aug 11, 2017 | 66.89 | 68.38 | 66.59 | 68.19 | 370,106 | +0.83(+1.23%) |
Aug 10, 2017 | 68.23 | 68.73 | 67.11 | 67.36 | 587,713 | -1.39(-2.03%) |
Aug 09, 2017 | 68.42 | 69.78 | 68.39 | 68.76 | 442,661 | -0.37(-0.53%) |
Aug 08, 2017 | 69.01 | 69.92 | 68.46 | 69.12 | 343,072 | -0.09(-0.13%) |
Aug 07, 2017 | 68.43 | 69.57 | 68.23 | 69.21 | 464,471 | +0.50(+0.73%) |
Aug 04, 2017 | 69.60 | 68.44 | 68.71 | 574,967 | +0.09(+0.13%) | |
Aug 03, 2017 | 67.49 | 68.99 | 67.39 | 68.62 | 725,425 | +1.27(+1.88%) |
Aug 02, 2017 | 71.69 | 71.82 | 63.78 | 67.35 | 2,818,898 | -3.05(-4.33%) |
Aug 01, 2017 | 69.95 | 70.90 | 68.96 | 70.40 | 1,014,317 | +1.09(+1.57%) |
Jul 31, 2017 | 69.72 | 70.15 | 68.95 | 69.31 | 436,132 | -0.37(-0.53%) |
Jul 28, 2017 | 68.19 | 70.37 | 68.08 | 69.68 | 484,525 | +1.19(+1.73%) |
Jul 27, 2017 | 70.16 | 70.82 | 67.65 | 68.49 | 623,173 | -1.49(-2.13%) |
Jul 26, 2017 | 70.55 | 70.96 | 69.81 | 69.98 | 343,783 | -0.21(-0.30%) |
Jul 25, 2017 | 70.90 | 71.03 | 70.04 | 70.19 | 284,549 | -0.71(-1.00%) |
Jul 24, 2017 | 69.02 | 71.16 | 68.96 | 70.90 | 358,523 | +2.04(+2.96%) |
Jul 21, 2017 | 69.42 | 69.43 | 68.64 | 68.87 | 284,811 | -0.41(-0.59%) |
Jul 20, 2017 | 69.39 | 68.50 | 69.27 | 273,099 | +0.45(+0.66%) | |
Jul 19, 2017 | 68.86 | 69.48 | 68.77 | 68.82 | 336,048 | +0.22(+0.32%) |
Jul 18, 2017 | 68.03 | 69.10 | 67.74 | 68.60 | 438,759 | +0.37(+0.54%) |
Jul 17, 2017 | 68.15 | 68.65 | 67.92 | 68.23 | 448,819 | +0.26(+0.38%) |
Jul 14, 2017 | 67.88 | 68.46 | 67.55 | 67.98 | 321,982 | +0.26(+0.38%) |
Jul 13, 2017 | 69.20 | 69.52 | 67.50 | 67.72 | 539,867 | -1.31(-1.89%) |
Jul 12, 2017 | 68.11 | 69.57 | 68.04 | 69.02 | 562,581 | +1.55(+2.30%) |
Jul 11, 2017 | 66.25 | 67.78 | 66.25 | 67.47 | 411,396 | +1.13(+1.70%) |
Jul 10, 2017 | 66.50 | 67.02 | 65.81 | 66.34 | 484,251 | -0.54(-0.81%) |
Jul 07, 2017 | 65.87 | 67.13 | 65.84 | 66.89 | 339,545 | +1.21(+1.84%) |
Jul 06, 2017 | 65.54 | 66.21 | 65.17 | 65.68 | 316,105 | -0.30(-0.45%) |
Jul 05, 2017 | 65.36 | 66.80 | 65.36 | 65.98 | 516,176 | +0.72(+1.11%) |
Jul 03, 2017 | 67.83 | 67.83 | 64.95 | 65.26 | 425,673 | -2.39(-3.54%) |
Jun 30, 2017 | 67.01 | 68.39 | 66.78 | 67.65 | 528,054 | +0.86(+1.29%) |
Jun 29, 2017 | 68.60 | 68.75 | 65.95 | 66.79 | 802,898 | -2.16(-3.13%) |
Jun 28, 2017 | 68.85 | 69.39 | 67.78 | 68.94 | 720,712 | +0.31(+0.45%) |
Jun 27, 2017 | 70.80 | 71.15 | 68.60 | 68.64 | 620,984 | -2.33(-3.29%) |
Jun 26, 2017 | 72.74 | 72.78 | 70.52 | 70.97 | 609,980 | -1.25(-1.73%) |
Jun 23, 2017 | 71.05 | 72.79 | 70.80 | 72.22 | 1,085,316 | +1.23(+1.73%) |
Jun 22, 2017 | 70.93 | 71.35 | 70.36 | 70.99 | 574,661 | +0.21(+0.29%) |
Jun 21, 2017 | 70.02 | 71.14 | 70.01 | 70.78 | 573,858 | +1.22(+1.75%) |
Jun 20, 2017 | 70.05 | 71.99 | 69.30 | 69.57 | 970,481 | -0.48(-0.69%) |
Jun 19, 2017 | 69.28 | 70.28 | 68.61 | 70.05 | 993,064 | +1.46(+2.13%) |
Jun 16, 2017 | 67.01 | 68.94 | 66.92 | 68.59 | 1,228,213 | +1.31(+1.94%) |
Jun 15, 2017 | 64.79 | 67.31 | 64.08 | 67.28 | 652,215 | +1.44(+2.19%) |
Jun 14, 2017 | 67.08 | 67.51 | 64.94 | 65.84 | 432,601 | -0.91(-1.36%) |
Jun 13, 2017 | 66.73 | 67.03 | 65.28 | 66.75 | 524,333 | +0.92(+1.40%) |
Jun 12, 2017 | 64.27 | 66.15 | 61.47 | 65.83 | 1,061,104 | +1.00(+1.54%) |
Jun 09, 2017 | 68.41 | 68.88 | 63.43 | 64.83 | 1,136,621 | -3.41(-5.00%) |
Jun 08, 2017 | 67.92 | 68.41 | 67.26 | 68.24 | 430,572 | +0.37(+0.54%) |
Jun 07, 2017 | 67.54 | 68.17 | 67.25 | 67.88 | 435,533 | +0.48(+0.72%) |
Jun 06, 2017 | 67.42 | 68.19 | 67.22 | 67.39 | 590,129 | -0.17(-0.25%) |
Jun 05, 2017 | 67.11 | 67.73 | 66.87 | 67.56 | 401,973 | +0.44(+0.66%) |
Jun 02, 2017 | 66.52 | 67.33 | 65.73 | 67.11 | 499,090 | +0.75(+1.13%) |
Jun 01, 2017 | 64.93 | 66.36 | 64.32 | 66.36 | 537,347 | +1.65(+2.55%) |
May 31, 2017 | 65.44 | 65.67 | 64.20 | 64.71 | 469,254 | -0.63(-0.97%) |
May 30, 2017 | 65.27 | 65.91 | 64.96 | 65.34 | 324,597 | +0.12(+0.18%) |
May 26, 2017 | 65.05 | 65.63 | 64.84 | 65.23 | 317,589 | +0.05(+0.08%) |
May 25, 2017 | 64.75 | 66.14 | 64.45 | 65.18 | 527,486 | +0.81(+1.26%) |
May 24, 2017 | 64.12 | 64.46 | 63.86 | 64.37 | 394,569 | +0.48(+0.76%) |
May 23, 2017 | 64.63 | 64.91 | 63.61 | 63.88 | 425,734 | -0.40(-0.62%) |
May 22, 2017 | 64.35 | 64.66 | 63.92 | 64.28 | 530,034 | +0.11(+0.17%) |
May 19, 2017 | 63.99 | 64.47 | 63.57 | 64.17 | 680,750 | +0.66(+1.04%) |
May 18, 2017 | 62.07 | 63.88 | 61.52 | 63.51 | 716,929 | +1.01(+1.61%) |
May 17, 2017 | 64.08 | 64.18 | 62.17 | 62.50 | 862,642 | -2.34(-3.61%) |
May 16, 2017 | 65.03 | 65.03 | 64.06 | 64.84 | 667,118 | +0.16(+0.24%) |
May 15, 2017 | 64.56 | 64.99 | 64.23 | 64.68 | 678,655 | +0.40(+0.62%) |
May 12, 2017 | 63.63 | 64.35 | 63.42 | 64.29 | 786,133 | +0.92(+1.45%) |
May 11, 2017 | 63.56 | 63.73 | 63.02 | 63.37 | 547,834 | -0.37(-0.57%) |
May 10, 2017 | 63.68 | 64.55 | 63.68 | 63.73 | 860,446 | -0.02(-0.03%) |
May 09, 2017 | 64.46 | 64.66 | 63.74 | 63.75 | 658,913 | -0.64(-1.00%) |
May 08, 2017 | 64.00 | 64.57 | 63.69 | 64.40 | 752,270 | +0.40(+0.62%) |
May 05, 2017 | 62.98 | 64.23 | 62.98 | 64.00 | 845,009 | +1.13(+1.79%) |
May 04, 2017 | 62.85 | 63.95 | 62.79 | 62.87 | 1,234,948 | +0.28(+0.44%) |
May 03, 2017 | 62.41 | 62.79 | 60.15 | 62.60 | 1,900,744 | +2.75(+4.59%) |
May 02, 2017 | 60.27 | 60.37 | 59.39 | 59.85 | 813,954 | -0.24(-0.39%) |
May 01, 2017 | 59.92 | 60.25 | 59.21 | 60.08 | 524,009 | +0.50(+0.85%) |
Apr 28, 2017 | 59.83 | 60.07 | 59.18 | 59.58 | 476,665 | -0.20(-0.33%) |
Apr 27, 2017 | 59.51 | 59.92 | 59.23 | 59.78 | 352,105 | +0.47(+0.80%) |
Apr 26, 2017 | 60.09 | 60.26 | 59.25 | 59.30 | 419,810 | -0.52(-0.88%) |
Apr 25, 2017 | 59.67 | 60.52 | 59.67 | 59.83 | 572,947 | +0.47(+0.80%) |
Apr 24, 2017 | 59.81 | 59.81 | 59.22 | 59.35 | 541,052 | +0.73(+1.25%) |
Apr 21, 2017 | 58.80 | 58.90 | 58.26 | 58.62 | 658,229 | -0.21(-0.35%) |
Apr 20, 2017 | 59.15 | 59.23 | 58.24 | 58.83 | 690,330 | +0.05(+0.08%) |
Apr 19, 2017 | 58.61 | 59.44 | 58.34 | 58.78 | 520,616 | +0.40(+0.68%) |
Apr 18, 2017 | 57.40 | 58.44 | 57.36 | 58.38 | 308,916 | +0.70(+1.22%) |
Apr 17, 2017 | 57.21 | 57.73 | 57.07 | 57.68 | 280,341 | +0.58(+1.02%) |
Apr 13, 2017 | 57.16 | 58.21 | 57.03 | 57.10 | 290,082 | -0.13(-0.22%) |
Apr 12, 2017 | 57.32 | 57.70 | 56.95 | 57.23 | 329,587 | -0.09(-0.16%) |
Apr 11, 2017 | 56.76 | 57.66 | 56.76 | 57.32 | 340,679 | +0.55(+0.98%) |
Apr 10, 2017 | 57.28 | 57.51 | 56.60 | 56.76 | 356,564 | -0.45(-0.78%) |
Apr 07, 2017 | 57.29 | 57.85 | 57.07 | 57.21 | 530,312 | -0.05(-0.09%) |
Apr 06, 2017 | 56.72 | 57.38 | 56.47 | 57.26 | 543,772 | +0.65(+1.15%) |
Apr 05, 2017 | 57.47 | 58.16 | 56.45 | 56.60 | 687,856 | -0.77(-1.34%) |
Apr 04, 2017 | 57.02 | 57.56 | 56.80 | 57.37 | 518,524 | +0.23(+0.40%) |
Apr 03, 2017 | 57.12 | 57.70 | 56.71 | 57.15 | 457,679 | +0.28(+0.49%) |
Mar 31, 2017 | 56.44 | 57.08 | 56.21 | 56.87 | 523,587 | +0.32(+0.56%) |
Mar 30, 2017 | 56.21 | 56.82 | 55.82 | 56.55 | 435,897 | +0.22(+0.39%) |
Mar 29, 2017 | 56.02 | 56.63 | 55.85 | 56.34 | 351,463 | +0.48(+0.87%) |
Mar 28, 2017 | 55.56 | 56.14 | 55.13 | 55.85 | 468,955 | +0.60(+1.09%) |
Mar 27, 2017 | 53.81 | 55.44 | 53.13 | 55.25 | 475,695 | +0.92(+1.69%) |
Mar 24, 2017 | 53.89 | 54.67 | 53.61 | 54.33 | 392,642 | +0.84(+1.57%) |
Mar 23, 2017 | 54.62 | 54.62 | 53.10 | 53.49 | 687,086 | -1.18(-2.15%) |
Mar 22, 2017 | 54.25 | 54.77 | 53.54 | 54.66 | 668,123 | +0.41(+0.75%) |
Mar 21, 2017 | 56.11 | 56.32 | 54.17 | 54.26 | 532,061 | -1.55(-2.78%) |
Mar 20, 2017 | 56.37 | 56.48 | 55.40 | 55.81 | 490,007 | -0.03(-0.05%) |
Mar 17, 2017 | 56.15 | 56.17 | 55.44 | 55.84 | 742,859 | -0.12(-0.21%) |
Mar 16, 2017 | 55.91 | 56.08 | 55.39 | 55.96 | 366,553 | +0.28(+0.50%) |
Mar 15, 2017 | 55.71 | 55.76 | 55.16 | 55.68 | 455,161 | +0.25(+0.45%) |
Mar 14, 2017 | 55.66 | 55.66 | 54.65 | 55.44 | 377,101 | -0.40(-0.71%) |
Mar 13, 2017 | 55.87 | 54.98 | 55.83 | 533,248 | +0.28(+0.50%) | |
Mar 10, 2017 | 55.62 | 55.98 | 54.86 | 55.55 | 507,276 | +0.33(+0.59%) |
Mar 09, 2017 | 55.29 | 55.52 | 54.66 | 55.23 | 304,913 | -0.18(-0.32%) |
Mar 08, 2017 | 56.34 | 56.58 | 55.17 | 55.41 | 415,542 | -0.71(-1.27%) |
Mar 07, 2017 | 55.77 | 56.67 | 55.73 | 56.12 | 678,485 | +0.08(+0.14%) |
Mar 06, 2017 | 55.37 | 56.21 | 55.17 | 56.04 | 567,771 | +0.17(+0.30%) |
Mar 03, 2017 | 54.96 | 55.93 | 54.86 | 55.87 | 1,107,386 | +1.29(+2.36%) |
Mar 02, 2017 | 54.92 | 55.25 | 54.10 | 54.59 | 495,770 | -0.50(-0.92%) |
Mar 01, 2017 | 53.89 | 55.49 | 53.80 | 55.09 | 875,947 | +1.86(+3.49%) |
Feb 28, 2017 | 53.80 | 54.24 | 53.08 | 53.23 | 734,136 | -0.87(-1.61%) |
Feb 27, 2017 | 54.67 | 54.79 | 53.53 | 54.10 | 754,423 | -0.58(-1.07%) |
Feb 24, 2017 | 52.76 | 54.69 | 52.41 | 54.68 | 1,163,851 | +1.23(+2.29%) |
Feb 23, 2017 | 53.24 | 53.48 | 52.72 | 53.46 | 657,593 | +0.50(+0.95%) |
Feb 22, 2017 | 52.41 | 53.08 | 52.08 | 52.95 | 426,718 | +0.44(+0.83%) |
Feb 21, 2017 | 52.56 | 52.82 | 52.23 | 52.52 | 583,763 | -0.27(-0.51%) |
Feb 17, 2017 | 52.79 | 52.79 | 52.79 | 0 | +0.95(+1.83%) | |
Feb 16, 2017 | 52.32 | 52.33 | 51.22 | 51.84 | 630,900 | -0.37(-0.70%) |
Feb 15, 2017 | 51.36 | 52.33 | 51.29 | 52.20 | 554,839 | +0.58(+1.13%) |
Feb 14, 2017 | 51.00 | 51.73 | 50.23 | 51.62 | 707,689 | +0.36(+0.69%) |
Feb 13, 2017 | 51.88 | 52.30 | 51.26 | 51.26 | 854,090 | -0.48(-0.94%) |
Feb 10, 2017 | 50.86 | 51.82 | 50.12 | 51.75 | 1,027,612 | +1.00(+1.97%) |
Feb 09, 2017 | 48.31 | 51.45 | 47.37 | 50.75 | 3,829,286 | +5.99(+13.39%) |
Feb 08, 2017 | 44.83 | 44.84 | 43.76 | 44.76 | 1,707,987 | -0.14(-0.31%) |
Feb 07, 2017 | 44.43 | 45.07 | 44.08 | 44.89 | 676,579 | +0.79(+1.79%) |
Feb 06, 2017 | 47.20 | 47.20 | 44.04 | 44.10 | 1,065,357 | -1.37(-3.02%) |
Feb 03, 2017 | 44.72 | 46.92 | 44.37 | 45.48 | 2,098,444 | +1.65(+3.77%) |
Feb 02, 2017 | 43.12 | 44.03 | 42.40 | 43.83 | 1,236,304 | +0.39(+0.89%) |
Feb 01, 2017 | 45.64 | 45.76 | 42.05 | 43.44 | 2,580,296 | -2.28(-5.00%) |
Jan 31, 2017 | 46.48 | 46.48 | 45.03 | 45.73 | 1,368,945 | -0.81(-1.74%) |
Jan 30, 2017 | 48.06 | 48.06 | 45.49 | 46.54 | 1,045,388 | -2.13(-4.37%) |
Jan 27, 2017 | 48.34 | 48.68 | 47.54 | 48.66 | 643,217 | +0.58(+1.21%) |
Jan 26, 2017 | 49.63 | 49.72 | 47.92 | 48.08 | 583,425 | -1.37(-2.78%) |
Jan 25, 2017 | 50.24 | 50.40 | 49.22 | 49.45 | 379,543 | -0.31(-0.62%) |
Jan 24, 2017 | 49.52 | 50.24 | 49.30 | 49.76 | 568,065 | +0.43(+0.86%) |
Jan 23, 2017 | 48.41 | 49.51 | 48.26 | 49.33 | 801,731 | +0.69(+1.42%) |
Jan 20, 2017 | 47.36 | 48.66 | 47.30 | 48.64 | 477,400 | +1.30(+2.74%) |
Jan 19, 2017 | 47.82 | 47.86 | 46.92 | 47.35 | 381,465 | -0.19(-0.40%) |
Jan 18, 2017 | 47.71 | 48.24 | 47.27 | 47.54 | 374,760 | +0.17(+0.35%) |
Jan 17, 2017 | 47.94 | 47.94 | 46.87 | 47.37 | 498,386 | -0.81(-1.68%) |
Jan 13, 2017 | 48.18 | 48.18 | 48.18 | 0 | +0.62(+1.31%) | |
Jan 12, 2017 | 48.23 | 48.23 | 46.82 | 47.55 | 444,075 | -0.69(-1.43%) |
Jan 11, 2017 | 47.80 | 48.42 | 47.55 | 48.25 | 465,822 | +0.57(+1.20%) |
Jan 10, 2017 | 47.64 | 48.15 | 47.21 | 47.67 | 688,275 | -0.19(-0.39%) |
Jan 09, 2017 | 47.17 | 48.42 | 47.13 | 47.86 | 586,844 | +0.90(+1.92%) |
Jan 06, 2017 | 46.59 | 47.06 | 46.36 | 46.96 | 255,734 | +0.48(+1.04%) |
Jan 05, 2017 | 46.78 | 46.87 | 46.07 | 46.48 | 465,923 | -0.34(-0.72%) |
Jan 04, 2017 | 46.17 | 47.06 | 45.96 | 46.81 | 780,591 | +0.86(+1.87%) |
Jan 03, 2017 | 45.69 | 46.33 | 45.11 | 45.95 | 705,674 | +0.97(+2.15%) |
Dec 30, 2016 | 44.98 | 44.98 | 44.98 | 0 | -0.63(-1.39%) | |
Dec 29, 2016 | 45.81 | 45.99 | 45.09 | 45.62 | 584,311 | +0.02(+0.04%) |
Dec 28, 2016 | 46.49 | 46.49 | 45.05 | 45.60 | 1,044,210 | -0.78(-1.68%) |
Dec 27, 2016 | 45.24 | 46.54 | 45.03 | 46.38 | 655,585 | +1.19(+2.63%) |
Dec 23, 2016 | 45.19 | 45.19 | 45.19 | 0 | +1.11(+2.51%) | |
Dec 22, 2016 | 45.06 | 45.10 | 43.54 | 44.08 | 439,093 | -1.15(-2.54%) |
Dec 21, 2016 | 45.89 | 45.98 | 44.88 | 45.23 | 507,791 | -0.55(-1.21%) |
Dec 20, 2016 | 45.99 | 46.07 | 45.61 | 45.78 | 412,754 | -0.14(-0.30%) |
Dec 19, 2016 | 45.70 | 46.09 | 45.26 | 45.92 | 561,743 | +0.51(+1.13%) |
Dec 16, 2016 | 44.72 | 45.73 | 44.51 | 45.41 | 1,124,380 | +1.22(+2.75%) |
Dec 15, 2016 | 44.86 | 45.09 | 43.82 | 44.19 | 936,517 | -0.66(-1.48%) |
Dec 14, 2016 | 44.89 | 45.49 | 44.50 | 44.86 | 502,221 | -0.14(-0.31%) |
Dec 13, 2016 | 45.69 | 46.20 | 44.73 | 44.99 | 727,111 | -0.52(-1.15%) |
Dec 12, 2016 | 46.44 | 46.80 | 45.17 | 45.52 | 563,764 | -0.88(-1.90%) |
Dec 09, 2016 | 46.47 | 47.04 | 46.23 | 46.40 | 723,629 | +0.08(+0.17%) |
Dec 08, 2016 | 46.25 | 47.07 | 45.91 | 46.32 | 785,944 | +0.13(+0.28%) |
Dec 07, 2016 | 45.47 | 46.52 | 44.56 | 46.19 | 971,603 | +0.76(+1.68%) |
Dec 06, 2016 | 44.00 | 45.66 | 43.40 | 45.43 | 840,958 | +1.52(+3.47%) |
Dec 05, 2016 | 43.06 | 44.21 | 42.89 | 43.91 | 1,147,446 | +0.85(+1.98%) |
Dec 02, 2016 | 42.02 | 43.18 | 41.60 | 43.06 | 730,949 | +0.92(+2.18%) |
Dec 01, 2016 | 44.55 | 44.91 | 41.51 | 42.14 | 1,570,719 | -2.23(-5.04%) |
Nov 30, 2016 | 43.45 | 44.95 | 43.20 | 44.37 | 1,322,895 | +1.14(+2.63%) |
Nov 29, 2016 | 42.14 | 44.08 | 42.14 | 43.23 | 737,221 | +0.94(+2.22%) |
Nov 28, 2016 | 42.70 | 42.99 | 42.15 | 42.29 | 274,842 | -0.54(-1.27%) |
Nov 25, 2016 | 42.97 | 43.02 | 42.39 | 42.84 | 142,276 | +0.04(+0.09%) |
Nov 23, 2016 | 42.80 | 42.80 | 42.80 | 0 | +0.14(+0.32%) | |
Nov 22, 2016 | 43.35 | 43.35 | 42.47 | 42.66 | 885,338 | -0.56(-1.30%) |
Nov 21, 2016 | 43.75 | 44.00 | 42.84 | 43.22 | 631,376 | -0.08(-0.18%) |
Nov 18, 2016 | 43.33 | 43.81 | 43.03 | 43.30 | 481,991 | +0.40(+0.92%) |
Nov 17, 2016 | 42.77 | 43.23 | 42.35 | 42.91 | 564,579 | +0.17(+0.39%) |
Nov 16, 2016 | 41.34 | 42.92 | 41.09 | 42.74 | 809,167 | +1.62(+3.94%) |
Nov 15, 2016 | 41.31 | 41.60 | 40.78 | 41.12 | 665,207 | -0.19(-0.45%) |
Nov 14, 2016 | 41.44 | 42.52 | 40.22 | 41.31 | 1,689,627 | +0.25(+0.60%) |
Nov 11, 2016 | 38.80 | 41.31 | 38.75 | 41.06 | 1,880,793 | +2.14(+5.49%) |
Nov 10, 2016 | 42.09 | 42.61 | 38.71 | 38.92 | 2,861,889 | -2.92(-6.97%) |
Nov 09, 2016 | 43.53 | 44.33 | 41.07 | 41.84 | 4,425,796 | -3.33(-7.38%) |
Nov 08, 2016 | 44.00 | 45.47 | 43.71 | 45.17 | 1,013,906 | +1.06(+2.40%) |
Nov 07, 2016 | 43.56 | 44.16 | 43.31 | 44.11 | 1,042,905 | +1.61(+3.79%) |
Nov 04, 2016 | 42.46 | 43.47 | 41.90 | 42.50 | 1,695,871 | -0.15(-0.35%) |
Nov 03, 2016 | 43.23 | 43.60 | 42.39 | 42.65 | 1,783,680 | -0.56(-1.30%) |
Nov 02, 2016 | 42.01 | 44.93 | 40.37 | 43.21 | 8,290,948 | -8.21(-15.96%) |