Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.89 | 20.39 | 19.70 | 19.76 | 4,999,668 | -0.70(-3.43%) |
Oct 30, 2017 | 21.53 | 21.58 | 20.41 | 20.46 | 4,247,936 | -1.18(-5.45%) |
Oct 27, 2017 | 21.31 | 21.83 | 20.85 | 21.64 | 3,133,520 | +0.02(+0.11%) |
Oct 26, 2017 | 21.15 | 21.74 | 20.81 | 21.61 | 2,442,111 | +0.41(+1.94%) |
Oct 25, 2017 | 21.25 | 21.42 | 20.61 | 21.20 | 2,385,948 | -0.02(-0.08%) |
Oct 24, 2017 | 21.95 | 22.11 | 21.10 | 21.22 | 3,043,981 | -0.72(-3.28%) |
Oct 23, 2017 | 21.54 | 22.32 | 21.52 | 21.94 | 6,096,578 | +0.40(+1.87%) |
Oct 20, 2017 | 21.12 | 21.73 | 21.07 | 21.53 | 2,282,779 | +0.54(+2.58%) |
Oct 19, 2017 | 20.94 | 21.25 | 20.90 | 20.99 | 2,178,635 | -0.02(-0.12%) |
Oct 18, 2017 | 20.42 | 21.08 | 20.31 | 21.02 | 3,141,894 | +0.73(+3.62%) |
Oct 17, 2017 | 19.97 | 20.48 | 19.93 | 20.28 | 2,727,783 | +0.36(+1.82%) |
Oct 16, 2017 | 20.02 | 20.09 | 19.80 | 19.92 | 2,157,208 | -0.15(-0.72%) |
Oct 13, 2017 | 20.15 | 20.35 | 19.88 | 20.06 | 2,984,438 | -0.09(-0.44%) |
Oct 12, 2017 | 20.24 | 20.54 | 19.86 | 20.15 | 4,804,277 | -0.27(-1.34%) |
Oct 11, 2017 | 21.40 | 21.73 | 20.34 | 20.43 | 10,518,439 | -1.49(-6.78%) |
Oct 10, 2017 | 21.98 | 22.35 | 21.73 | 21.91 | 2,375,616 | +0.00(+0.00%) |
Oct 09, 2017 | 22.30 | 22.41 | 21.85 | 21.91 | 2,176,655 | -0.39(-1.74%) |
Oct 06, 2017 | 22.15 | 22.64 | 22.11 | 22.30 | 2,956,164 | +0.12(+0.55%) |
Oct 05, 2017 | 22.02 | 22.35 | 21.92 | 22.18 | 2,110,564 | +0.11(+0.51%) |
Oct 04, 2017 | 22.12 | 22.60 | 22.04 | 22.07 | 2,046,136 | -0.44(-1.94%) |
Oct 03, 2017 | 22.21 | 22.51 | 21.96 | 22.50 | 2,175,770 | +0.31(+1.38%) |
Oct 02, 2017 | 21.81 | 22.28 | 21.57 | 22.20 | 2,902,974 | +0.39(+1.78%) |
Sep 29, 2017 | 22.08 | 22.40 | 21.71 | 21.81 | 3,459,983 | -0.34(-1.53%) |
Sep 28, 2017 | 22.18 | 22.38 | 21.78 | 22.15 | 3,064,205 | -0.01(-0.04%) |
Sep 27, 2017 | 22.25 | 22.36 | 21.80 | 22.15 | 2,987,222 | -0.14(-0.62%) |
Sep 26, 2017 | 22.28 | 22.35 | 22.02 | 22.29 | 2,234,139 | +0.07(+0.33%) |
Sep 25, 2017 | 21.68 | 22.28 | 21.52 | 22.22 | 2,475,463 | +0.52(+2.42%) |
Sep 22, 2017 | 21.19 | 21.73 | 21.05 | 21.69 | 2,073,246 | +0.52(+2.44%) |
Sep 21, 2017 | 21.57 | 21.74 | 21.11 | 21.18 | 2,399,119 | -0.25(-1.17%) |
Sep 20, 2017 | 21.58 | 21.75 | 21.13 | 21.43 | 3,056,351 | -0.21(-0.97%) |
Sep 19, 2017 | 22.05 | 22.27 | 21.55 | 21.64 | 2,394,221 | -0.44(-2.01%) |
Sep 18, 2017 | 22.45 | 22.51 | 21.93 | 22.08 | 2,332,804 | -0.31(-1.41%) |
Sep 15, 2017 | 22.00 | 22.68 | 21.92 | 22.40 | 4,123,780 | +0.34(+1.54%) |
Sep 14, 2017 | 22.74 | 22.75 | 21.96 | 22.06 | 2,564,338 | -0.69(-3.02%) |
Sep 13, 2017 | 22.41 | 23.00 | 22.41 | 22.74 | 2,446,705 | +0.36(+1.59%) |
Sep 12, 2017 | 21.96 | 22.67 | 21.73 | 22.39 | 2,535,599 | +0.51(+2.32%) |
Sep 11, 2017 | 21.73 | 21.93 | 21.56 | 21.88 | 1,926,321 | +0.19(+0.86%) |
Sep 08, 2017 | 21.74 | 21.90 | 21.47 | 21.69 | 2,046,320 | -0.03(-0.15%) |
Sep 07, 2017 | 22.01 | 22.15 | 21.53 | 21.73 | 1,718,109 | -0.18(-0.81%) |
Sep 06, 2017 | 21.38 | 21.98 | 21.35 | 21.90 | 2,638,617 | +0.56(+2.63%) |
Sep 05, 2017 | 21.42 | 21.62 | 21.03 | 21.34 | 1,981,008 | -0.10(-0.45%) |
Sep 01, 2017 | 21.21 | 21.64 | 21.21 | 21.44 | 2,205,762 | +0.29(+1.37%) |
Aug 31, 2017 | 21.07 | 21.38 | 21.02 | 21.15 | 3,287,181 | +0.13(+0.61%) |
Aug 30, 2017 | 21.26 | 21.26 | 20.86 | 21.02 | 5,717,390 | -0.26(-1.21%) |
Aug 29, 2017 | 21.26 | 21.50 | 21.05 | 21.28 | 3,075,665 | -0.35(-1.63%) |
Aug 28, 2017 | 21.67 | 21.70 | 21.31 | 21.63 | 2,272,346 | +0.02(+0.07%) |
Aug 25, 2017 | 21.31 | 21.73 | 21.10 | 21.62 | 4,282,534 | +0.57(+2.71%) |
Aug 24, 2017 | 21.59 | 21.99 | 20.96 | 21.05 | 3,224,030 | -0.24(-1.13%) |
Aug 23, 2017 | 21.08 | 21.50 | 20.94 | 21.29 | 3,570,884 | +0.21(+0.99%) |
Aug 22, 2017 | 21.42 | 21.43 | 20.81 | 21.08 | 5,173,146 | -0.15(-0.72%) |
Aug 21, 2017 | 21.66 | 21.66 | 21.15 | 21.23 | 4,482,052 | -0.43(-1.96%) |
Aug 18, 2017 | 21.93 | 22.06 | 21.39 | 21.66 | 8,537,643 | -0.60(-2.70%) |
Aug 17, 2017 | 22.15 | 22.76 | 21.99 | 22.26 | 7,836,574 | +0.03(+0.14%) |
Aug 16, 2017 | 21.20 | 22.42 | 21.12 | 22.23 | 17,641,906 | +0.67(+3.09%) |
Aug 15, 2017 | 23.00 | 23.71 | 21.55 | 21.56 | 38,079,628 | -6.45(-23.03%) |
Aug 14, 2017 | 27.40 | 28.11 | 27.17 | 28.01 | 5,069,206 | +0.73(+2.68%) |
Aug 11, 2017 | 26.98 | 27.53 | 26.73 | 27.28 | 4,526,161 | +0.15(+0.56%) |
Aug 10, 2017 | 28.58 | 29.21 | 26.87 | 27.13 | 6,514,356 | -2.49(-8.40%) |
Aug 09, 2017 | 29.01 | 30.07 | 28.24 | 29.62 | 2,216,494 | -0.11(-0.38%) |
Aug 08, 2017 | 30.28 | 30.73 | 29.62 | 29.73 | 2,261,418 | -0.24(-0.80%) |
Aug 07, 2017 | 30.36 | 30.38 | 29.69 | 29.97 | 1,396,848 | -0.50(-1.63%) |
Aug 04, 2017 | 29.94 | 30.77 | 29.84 | 30.47 | 3,084,266 | +0.57(+1.91%) |
Aug 03, 2017 | 29.33 | 30.40 | 29.33 | 29.90 | 2,168,449 | +0.48(+1.64%) |
Aug 02, 2017 | 29.24 | 29.86 | 29.14 | 29.41 | 2,610,100 | +0.00(+0.00%) |
Aug 01, 2017 | 29.74 | 29.74 | 28.78 | 29.41 | 3,296,627 | -0.55(-1.82%) |
Jul 31, 2017 | 29.48 | 30.14 | 29.29 | 29.96 | 2,535,181 | +0.54(+1.83%) |
Jul 28, 2017 | 29.48 | 29.73 | 29.23 | 29.42 | 1,720,301 | -0.04(-0.14%) |
Jul 27, 2017 | 29.12 | 29.74 | 28.79 | 29.46 | 3,424,055 | +0.41(+1.41%) |
Jul 26, 2017 | 28.64 | 29.32 | 28.16 | 29.05 | 2,474,973 | +0.33(+1.15%) |
Jul 25, 2017 | 28.13 | 29.17 | 28.10 | 28.72 | 3,644,052 | +0.55(+1.94%) |
Jul 24, 2017 | 28.04 | 29.26 | 27.72 | 28.18 | 6,926,804 | -1.64(-5.49%) |
Jul 21, 2017 | 30.03 | 30.03 | 29.54 | 29.82 | 1,182,277 | -0.06(-0.19%) |
Jul 20, 2017 | 29.89 | 30.32 | 29.50 | 29.87 | 1,741,700 | -0.02(-0.05%) |
Jul 19, 2017 | 29.73 | 30.04 | 29.51 | 29.89 | 1,373,818 | +0.21(+0.70%) |
Jul 18, 2017 | 30.41 | 30.41 | 29.59 | 29.68 | 1,628,095 | -0.75(-2.45%) |
Jul 17, 2017 | 30.06 | 30.79 | 30.05 | 30.43 | 1,648,614 | +0.64(+2.16%) |
Jul 14, 2017 | 30.44 | 30.54 | 29.63 | 29.78 | 1,662,796 | -0.53(-1.75%) |
Jul 13, 2017 | 29.43 | 30.42 | 29.40 | 30.31 | 3,863,553 | +1.20(+4.11%) |
Jul 12, 2017 | 29.81 | 29.93 | 29.09 | 29.12 | 3,283,634 | -0.53(-1.79%) |
Jul 11, 2017 | 29.80 | 30.11 | 29.45 | 29.65 | 2,277,664 | -0.06(-0.19%) |
Jul 10, 2017 | 30.73 | 31.48 | 29.66 | 29.70 | 4,182,178 | -2.29(-7.17%) |
Jul 07, 2017 | 31.88 | 32.09 | 31.65 | 32.00 | 1,144,696 | +0.19(+0.61%) |
Jul 06, 2017 | 32.39 | 32.43 | 31.66 | 31.81 | 1,722,082 | -0.68(-2.10%) |
Jul 05, 2017 | 32.26 | 32.71 | 32.22 | 32.49 | 1,499,046 | +0.14(+0.42%) |
Jul 03, 2017 | 32.15 | 32.61 | 32.15 | 32.35 | 606,759 | +0.39(+1.23%) |
Jun 30, 2017 | 31.70 | 32.12 | 31.52 | 31.96 | 1,496,662 | +0.47(+1.48%) |
Jun 29, 2017 | 32.23 | 32.31 | 31.10 | 31.49 | 3,225,660 | -0.73(-2.27%) |
Jun 28, 2017 | 32.22 | 32.66 | 32.09 | 32.22 | 2,078,869 | +0.21(+0.65%) |
Jun 27, 2017 | 31.81 | 32.46 | 31.75 | 32.01 | 1,936,651 | +0.37(+1.17%) |
Jun 26, 2017 | 31.40 | 31.81 | 31.21 | 31.65 | 1,075,613 | +0.30(+0.97%) |
Jun 23, 2017 | 30.89 | 31.42 | 30.51 | 31.34 | 2,337,975 | +0.38(+1.22%) |
Jun 22, 2017 | 30.56 | 31.40 | 30.51 | 30.96 | 2,628,328 | +0.43(+1.42%) |
Jun 21, 2017 | 29.87 | 30.80 | 28.78 | 30.53 | 6,937,277 | -1.22(-3.84%) |
Jun 20, 2017 | 32.26 | 32.26 | 31.66 | 31.75 | 1,401,122 | -0.55(-1.71%) |
Jun 19, 2017 | 32.09 | 32.34 | 31.49 | 32.30 | 1,554,930 | +0.22(+0.68%) |
Jun 16, 2017 | 32.53 | 32.53 | 31.51 | 32.09 | 2,786,232 | -0.55(-1.70%) |
Jun 15, 2017 | 32.89 | 33.39 | 32.48 | 32.64 | 2,228,872 | +0.06(+0.17%) |
Jun 14, 2017 | 32.62 | 32.82 | 32.17 | 32.58 | 1,158,759 | +0.02(+0.05%) |
Jun 13, 2017 | 32.62 | 32.99 | 32.08 | 32.57 | 1,693,010 | -0.23(-0.71%) |
Jun 12, 2017 | 32.21 | 33.47 | 32.21 | 32.80 | 3,583,970 | +0.69(+2.15%) |
Jun 09, 2017 | 30.99 | 32.32 | 30.99 | 32.11 | 2,976,540 | +1.15(+3.71%) |
Jun 08, 2017 | 31.48 | 31.96 | 30.93 | 30.96 | 3,064,747 | -0.34(-1.08%) |
Jun 07, 2017 | 31.49 | 31.56 | 30.73 | 31.30 | 3,638,202 | -0.01(-0.03%) |
Jun 06, 2017 | 32.06 | 32.08 | 30.95 | 31.31 | 4,677,377 | -0.99(-3.07%) |
Jun 05, 2017 | 32.95 | 33.14 | 32.14 | 32.30 | 1,952,170 | -0.46(-1.41%) |
Jun 02, 2017 | 33.06 | 33.37 | 32.52 | 32.76 | 1,977,678 | -0.39(-1.18%) |
Jun 01, 2017 | 33.03 | 33.45 | 32.87 | 33.15 | 2,392,597 | +0.30(+0.90%) |
May 31, 2017 | 33.73 | 33.73 | 32.64 | 32.86 | 2,615,846 | -0.80(-2.37%) |
May 30, 2017 | 33.52 | 33.86 | 33.51 | 33.66 | 2,614,534 | +0.06(+0.19%) |
May 26, 2017 | 33.56 | 33.78 | 33.29 | 33.59 | 2,420,156 | +0.05(+0.14%) |
May 25, 2017 | 33.51 | 34.16 | 33.22 | 33.55 | 2,761,611 | +0.39(+1.18%) |
May 24, 2017 | 33.11 | 33.43 | 32.97 | 33.15 | 2,504,302 | +0.06(+0.17%) |
May 23, 2017 | 32.77 | 33.23 | 32.75 | 33.10 | 4,029,135 | +0.36(+1.10%) |
May 22, 2017 | 32.55 | 32.84 | 32.51 | 32.74 | 3,844,200 | +0.14(+0.44%) |
May 19, 2017 | 32.91 | 32.91 | 32.26 | 32.59 | 5,795,206 | -0.47(-1.43%) |
May 18, 2017 | 33.28 | 33.67 | 32.91 | 33.07 | 5,846,663 | -0.29(-0.86%) |
May 17, 2017 | 32.79 | 33.75 | 32.59 | 33.35 | 11,372,887 | +0.57(+1.73%) |
May 16, 2017 | 33.59 | 34.51 | 32.16 | 32.79 | 29,778,174 | -5.22(-13.73%) |
May 15, 2017 | 38.53 | 38.54 | 37.84 | 38.00 | 4,880,386 | -0.39(-1.02%) |
May 12, 2017 | 37.96 | 38.43 | 36.65 | 38.39 | 10,081,332 | -1.70(-4.24%) |
May 11, 2017 | 40.35 | 40.74 | 39.64 | 40.10 | 2,791,069 | -0.85(-2.07%) |
May 10, 2017 | 41.13 | 41.49 | 40.93 | 40.94 | 1,365,757 | -0.34(-0.83%) |
May 09, 2017 | 40.57 | 41.46 | 40.47 | 41.29 | 2,016,031 | +0.79(+1.95%) |
May 08, 2017 | 40.92 | 40.92 | 40.46 | 40.50 | 1,292,773 | -0.33(-0.80%) |
May 05, 2017 | 40.78 | 41.20 | 40.58 | 40.82 | 2,539,016 | +0.27(+0.67%) |
May 04, 2017 | 40.66 | 40.81 | 40.25 | 40.55 | 1,625,333 | -0.06(-0.16%) |
May 03, 2017 | 41.08 | 41.65 | 40.44 | 40.62 | 2,938,377 | -0.23(-0.57%) |
May 02, 2017 | 40.30 | 41.14 | 40.22 | 40.85 | 2,188,235 | +0.53(+1.31%) |
May 01, 2017 | 40.78 | 40.78 | 40.24 | 40.32 | 1,922,659 | -0.06(-0.16%) |
Apr 28, 2017 | 40.66 | 40.80 | 39.99 | 40.38 | 2,687,438 | -0.37(-0.90%) |
Apr 27, 2017 | 40.89 | 41.04 | 40.48 | 40.75 | 1,650,244 | +0.01(+0.02%) |
Apr 26, 2017 | 40.37 | 40.92 | 40.13 | 40.74 | 2,507,188 | +0.62(+1.53%) |
Apr 25, 2017 | 41.23 | 41.23 | 40.08 | 40.13 | 2,372,378 | -0.89(-2.18%) |
Apr 24, 2017 | 41.75 | 41.79 | 40.96 | 41.02 | 2,598,845 | -0.18(-0.45%) |
Apr 21, 2017 | 41.24 | 41.33 | 40.86 | 41.21 | 1,747,604 | -0.21(-0.50%) |
Apr 20, 2017 | 40.46 | 41.47 | 40.46 | 41.41 | 2,785,691 | +1.03(+2.55%) |
Apr 19, 2017 | 40.06 | 40.53 | 40.06 | 40.38 | 1,896,874 | +0.41(+1.02%) |
Apr 18, 2017 | 40.17 | 40.35 | 39.86 | 39.98 | 1,368,397 | -0.18(-0.46%) |
Apr 17, 2017 | 39.73 | 40.24 | 39.59 | 40.16 | 1,581,174 | +0.49(+1.23%) |
Apr 13, 2017 | 39.98 | 40.22 | 39.57 | 39.67 | 1,718,691 | -0.46(-1.13%) |
Apr 12, 2017 | 40.66 | 40.70 | 40.06 | 40.13 | 1,999,435 | -0.23(-0.57%) |
Apr 11, 2017 | 40.21 | 40.54 | 39.89 | 40.36 | 2,061,563 | +0.08(+0.20%) |
Apr 10, 2017 | 39.87 | 40.71 | 39.87 | 40.28 | 2,679,134 | +0.36(+0.90%) |
Apr 07, 2017 | 39.62 | 40.18 | 39.56 | 39.92 | 2,524,833 | +0.22(+0.56%) |
Apr 06, 2017 | 38.73 | 39.92 | 38.69 | 39.70 | 3,660,731 | +1.28(+3.33%) |
Apr 05, 2017 | 39.15 | 39.18 | 38.40 | 38.42 | 2,598,272 | -0.60(-1.54%) |
Apr 04, 2017 | 39.13 | 39.52 | 38.69 | 39.02 | 3,702,469 | -0.18(-0.47%) |
Apr 03, 2017 | 39.01 | 39.27 | 38.67 | 39.20 | 2,714,855 | +0.33(+0.84%) |
Mar 31, 2017 | 39.19 | 39.40 | 38.80 | 38.87 | 1,977,713 | -0.37(-0.94%) |
Mar 30, 2017 | 38.92 | 39.42 | 38.79 | 39.24 | 3,558,847 | +0.29(+0.74%) |
Mar 29, 2017 | 37.55 | 39.06 | 37.55 | 38.95 | 4,044,176 | +1.52(+4.05%) |
Mar 28, 2017 | 37.06 | 37.54 | 36.75 | 37.44 | 2,879,524 | +0.42(+1.12%) |
Mar 27, 2017 | 37.26 | 37.64 | 36.99 | 37.02 | 3,375,520 | -0.52(-1.38%) |
Mar 24, 2017 | 37.72 | 37.90 | 37.36 | 37.54 | 2,594,448 | -0.32(-0.84%) |
Mar 23, 2017 | 38.11 | 38.35 | 37.66 | 37.86 | 2,863,917 | -0.18(-0.46%) |
Mar 22, 2017 | 37.68 | 38.09 | 37.13 | 38.03 | 2,595,941 | +0.24(+0.63%) |
Mar 21, 2017 | 38.33 | 38.35 | 37.24 | 37.80 | 3,694,393 | -0.52(-1.36%) |
Mar 20, 2017 | 38.74 | 38.88 | 38.02 | 38.31 | 2,309,881 | -0.31(-0.81%) |
Mar 17, 2017 | 38.55 | 38.88 | 38.13 | 38.63 | 2,598,323 | +0.12(+0.31%) |
Mar 16, 2017 | 38.55 | 38.58 | 37.99 | 38.51 | 2,830,238 | -0.07(-0.19%) |
Mar 15, 2017 | 38.25 | 38.87 | 37.75 | 38.58 | 2,499,386 | +0.37(+0.96%) |
Mar 14, 2017 | 38.07 | 38.32 | 37.44 | 38.21 | 3,619,267 | +0.43(+1.14%) |
Mar 13, 2017 | 39.02 | 39.27 | 37.50 | 37.78 | 6,183,837 | -1.24(-3.17%) |
Mar 10, 2017 | 38.95 | 39.14 | 38.45 | 39.02 | 3,621,148 | +0.39(+1.01%) |
Mar 09, 2017 | 39.09 | 39.43 | 38.55 | 38.63 | 3,812,553 | -0.52(-1.33%) |
Mar 08, 2017 | 38.68 | 39.67 | 38.68 | 39.15 | 8,731,536 | +0.87(+2.28%) |
Mar 07, 2017 | 40.70 | 40.80 | 37.81 | 38.27 | 31,635,510 | -3.61(-8.61%) |
Mar 06, 2017 | 41.62 | 42.10 | 40.83 | 41.88 | 6,532,652 | +0.21(+0.52%) |
Mar 03, 2017 | 40.92 | 41.93 | 40.69 | 41.67 | 4,655,815 | +1.03(+2.55%) |
Mar 02, 2017 | 40.46 | 41.00 | 40.22 | 40.63 | 3,767,325 | +0.15(+0.37%) |
Mar 01, 2017 | 39.65 | 40.58 | 39.57 | 40.48 | 4,653,099 | +1.51(+3.88%) |
Feb 28, 2017 | 39.10 | 39.60 | 38.72 | 38.97 | 3,077,458 | -0.45(-1.15%) |
Feb 27, 2017 | 38.90 | 39.55 | 38.81 | 39.42 | 2,150,799 | +0.22(+0.57%) |
Feb 24, 2017 | 38.31 | 39.80 | 38.26 | 39.20 | 2,910,718 | +0.73(+1.90%) |
Feb 23, 2017 | 39.23 | 39.46 | 38.31 | 38.47 | 2,794,105 | -0.75(-1.91%) |
Feb 22, 2017 | 40.06 | 40.16 | 38.98 | 39.21 | 2,113,016 | -0.85(-2.13%) |
Feb 21, 2017 | 38.98 | 40.20 | 38.98 | 40.07 | 3,274,809 | +0.43(+1.08%) |
Feb 17, 2017 | 39.64 | 39.64 | 39.64 | 0 | +1.03(+2.66%) | |
Feb 16, 2017 | 39.68 | 39.72 | 38.31 | 38.61 | 5,685,782 | -1.09(-2.75%) |
Feb 15, 2017 | 41.01 | 41.40 | 39.41 | 39.70 | 5,388,896 | -1.50(-3.63%) |
Feb 14, 2017 | 40.45 | 41.72 | 40.22 | 41.20 | 3,155,157 | -0.53(-1.28%) |
Feb 13, 2017 | 42.11 | 42.33 | 41.55 | 41.73 | 2,315,565 | -0.22(-0.53%) |
Feb 10, 2017 | 42.45 | 42.79 | 41.50 | 41.95 | 1,735,328 | -0.37(-0.88%) |
Feb 09, 2017 | 41.53 | 42.72 | 41.43 | 42.33 | 2,570,251 | +0.81(+1.96%) |
Feb 08, 2017 | 40.72 | 41.61 | 40.26 | 41.51 | 2,202,958 | +0.78(+1.92%) |
Feb 07, 2017 | 41.61 | 41.70 | 40.58 | 40.73 | 2,110,734 | -0.77(-1.86%) |
Feb 06, 2017 | 40.88 | 41.88 | 40.87 | 41.51 | 2,594,352 | +0.33(+0.81%) |
Feb 03, 2017 | 40.69 | 41.62 | 40.66 | 41.17 | 3,024,710 | +0.80(+1.99%) |
Feb 02, 2017 | 40.61 | 40.93 | 40.30 | 40.37 | 1,666,532 | -0.39(-0.96%) |
Feb 01, 2017 | 41.14 | 41.56 | 40.03 | 40.76 | 2,139,066 | -0.32(-0.78%) |
Jan 31, 2017 | 39.73 | 41.22 | 39.27 | 41.08 | 5,576,748 | -0.45(-1.09%) |
Jan 30, 2017 | 41.68 | 41.98 | 40.57 | 41.53 | 3,515,654 | +0.68(+1.68%) |
Jan 27, 2017 | 41.90 | 42.06 | 40.69 | 40.85 | 2,530,940 | -0.84(-2.01%) |
Jan 26, 2017 | 42.56 | 43.01 | 41.67 | 41.68 | 2,906,134 | -0.97(-2.28%) |
Jan 25, 2017 | 41.73 | 42.72 | 41.67 | 42.65 | 3,500,621 | +1.43(+3.46%) |
Jan 24, 2017 | 41.28 | 41.53 | 40.93 | 41.23 | 2,182,190 | +0.12(+0.29%) |
Jan 23, 2017 | 41.43 | 41.52 | 40.60 | 41.11 | 2,169,090 | -0.61(-1.47%) |
Jan 20, 2017 | 40.55 | 42.01 | 40.53 | 41.72 | 3,946,584 | +1.23(+3.03%) |
Jan 19, 2017 | 41.34 | 41.57 | 40.16 | 40.50 | 3,487,118 | -0.88(-2.12%) |
Jan 18, 2017 | 41.90 | 42.03 | 40.83 | 41.37 | 2,451,988 | -0.74(-1.76%) |
Jan 17, 2017 | 42.39 | 43.58 | 41.89 | 42.11 | 2,937,496 | +0.22(+0.53%) |
Jan 13, 2017 | 41.89 | 41.89 | 41.89 | 0 | -0.83(-1.94%) | |
Jan 12, 2017 | 43.00 | 43.19 | 42.37 | 42.72 | 1,990,116 | -0.35(-0.81%) |
Jan 11, 2017 | 43.50 | 43.60 | 42.62 | 43.07 | 2,257,773 | -0.41(-0.95%) |
Jan 10, 2017 | 42.94 | 43.64 | 42.92 | 43.48 | 1,392,786 | +0.64(+1.49%) |
Jan 09, 2017 | 43.89 | 44.03 | 42.59 | 42.84 | 2,680,964 | -1.20(-2.73%) |
Jan 06, 2017 | 43.41 | 44.60 | 43.02 | 44.05 | 2,737,599 | +0.71(+1.63%) |
Jan 05, 2017 | 42.25 | 43.39 | 41.83 | 43.34 | 3,423,775 | -0.59(-1.34%) |
Jan 04, 2017 | 43.34 | 44.78 | 43.34 | 43.93 | 3,106,687 | +0.94(+2.19%) |
Jan 03, 2017 | 42.57 | 43.43 | 42.37 | 42.99 | 3,097,487 | +0.72(+1.69%) |
Dec 30, 2016 | 42.27 | 42.27 | 42.27 | 0 | +0.57(+1.37%) | |
Dec 29, 2016 | 41.63 | 42.20 | 41.48 | 41.70 | 1,701,563 | +0.07(+0.17%) |
Dec 28, 2016 | 42.33 | 42.68 | 41.54 | 41.63 | 1,512,693 | -0.65(-1.54%) |
Dec 27, 2016 | 41.76 | 42.47 | 41.59 | 42.28 | 1,961,374 | +0.64(+1.55%) |
Dec 23, 2016 | 41.63 | 41.63 | 41.63 | 0 | -0.44(-1.04%) | |
Dec 22, 2016 | 45.63 | 45.93 | 41.89 | 42.07 | 5,699,845 | -3.55(-7.78%) |
Dec 21, 2016 | 45.30 | 45.77 | 44.66 | 45.62 | 2,265,159 | -0.49(-1.07%) |
Dec 20, 2016 | 46.03 | 46.40 | 45.91 | 46.12 | 1,491,100 | +0.45(+0.99%) |
Dec 19, 2016 | 45.55 | 46.06 | 45.30 | 45.66 | 1,402,782 | +0.32(+0.70%) |
Dec 16, 2016 | 46.49 | 47.47 | 45.29 | 45.34 | 3,918,547 | -0.97(-2.10%) |
Dec 15, 2016 | 46.17 | 46.90 | 45.85 | 46.31 | 2,101,787 | +0.25(+0.54%) |
Dec 14, 2016 | 46.45 | 46.69 | 45.99 | 46.07 | 2,160,895 | -0.46(-0.99%) |
Dec 13, 2016 | 46.57 | 46.97 | 46.28 | 46.53 | 2,075,718 | +0.16(+0.34%) |
Dec 12, 2016 | 47.55 | 47.60 | 45.84 | 46.37 | 2,874,081 | -1.62(-3.37%) |
Dec 09, 2016 | 49.03 | 49.27 | 47.97 | 47.99 | 1,818,692 | -0.92(-1.87%) |
Dec 08, 2016 | 49.48 | 49.99 | 48.64 | 48.90 | 1,705,866 | -0.65(-1.32%) |
Dec 07, 2016 | 48.43 | 49.57 | 48.07 | 49.55 | 1,629,183 | +0.99(+2.03%) |
Dec 06, 2016 | 48.53 | 48.66 | 47.80 | 48.57 | 1,541,198 | +0.04(+0.08%) |
Dec 05, 2016 | 47.10 | 48.70 | 47.03 | 48.53 | 2,123,687 | +1.79(+3.82%) |
Dec 02, 2016 | 46.88 | 47.29 | 46.49 | 46.74 | 1,955,400 | -0.21(-0.44%) |
Dec 01, 2016 | 46.84 | 47.73 | 46.38 | 46.95 | 2,158,983 | +0.04(+0.08%) |
Nov 30, 2016 | 47.54 | 47.86 | 46.86 | 46.91 | 2,248,614 | -0.88(-1.84%) |
Nov 29, 2016 | 47.34 | 48.30 | 47.34 | 47.79 | 1,763,280 | +0.75(+1.60%) |
Nov 28, 2016 | 47.69 | 47.94 | 47.00 | 47.03 | 2,218,057 | -0.79(-1.66%) |
Nov 25, 2016 | 47.92 | 47.94 | 47.61 | 47.83 | 503,199 | +0.25(+0.53%) |
Nov 23, 2016 | 47.57 | 47.57 | 47.57 | 0 | -0.16(-0.33%) | |
Nov 22, 2016 | 46.73 | 47.79 | 46.47 | 47.73 | 1,826,667 | +0.98(+2.09%) |
Nov 21, 2016 | 46.17 | 47.20 | 46.17 | 46.76 | 2,522,334 | +0.68(+1.48%) |
Nov 18, 2016 | 46.41 | 47.05 | 45.72 | 46.07 | 2,717,124 | -0.60(-1.29%) |
Nov 17, 2016 | 46.06 | 46.69 | 45.56 | 46.68 | 3,287,670 | +0.78(+1.70%) |
Nov 16, 2016 | 45.33 | 46.77 | 44.83 | 45.90 | 6,595,520 | +0.87(+1.92%) |
Nov 15, 2016 | 45.37 | 45.68 | 43.09 | 45.03 | 12,854,976 | -3.32(-6.86%) |
Nov 14, 2016 | 48.47 | 49.93 | 47.65 | 48.35 | 7,748,704 | +1.15(+2.44%) |
Nov 11, 2016 | 47.17 | 47.57 | 46.20 | 47.20 | 2,391,277 | +0.11(+0.24%) |
Nov 10, 2016 | 47.04 | 48.09 | 46.50 | 47.09 | 3,015,875 | +0.63(+1.35%) |
Nov 09, 2016 | 45.26 | 46.76 | 45.04 | 46.46 | 2,523,193 | +0.56(+1.23%) |
Nov 08, 2016 | 46.17 | 46.24 | 45.49 | 45.90 | 1,846,671 | -0.40(-0.87%) |
Nov 07, 2016 | 45.83 | 46.36 | 45.66 | 46.30 | 2,556,611 | +1.26(+2.80%) |
Nov 04, 2016 | 45.01 | 45.53 | 44.28 | 45.04 | 2,146,214 | +0.33(+0.73%) |
Nov 03, 2016 | 45.07 | 45.40 | 44.62 | 44.72 | 2,233,881 | -0.09(-0.19%) |
Nov 02, 2016 | 43.44 | 45.26 | 43.44 | 44.80 | 3,245,802 | +1.39(+3.20%) |