Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 59.78 | 61.05 | 59.68 | 61.02 | 1,979,668 | +1.34(+2.25%) |
Oct 30, 2017 | 60.00 | 61.07 | 59.34 | 59.68 | 2,120,477 | -0.34(-0.57%) |
Oct 27, 2017 | 58.93 | 60.53 | 58.14 | 60.02 | 2,338,903 | +0.98(+1.66%) |
Oct 26, 2017 | 58.44 | 59.99 | 57.11 | 59.04 | 4,055,811 | +1.25(+2.16%) |
Oct 25, 2017 | 53.65 | 57.93 | 53.25 | 57.79 | 6,919,797 | +5.81(+11.18%) |
Oct 24, 2017 | 51.63 | 52.23 | 51.24 | 51.98 | 2,297,788 | +0.54(+1.05%) |
Oct 23, 2017 | 52.80 | 52.90 | 51.32 | 51.44 | 1,974,987 | -0.90(-1.72%) |
Oct 20, 2017 | 52.34 | 53.11 | 51.43 | 52.34 | 1,809,954 | +0.57(+1.10%) |
Oct 19, 2017 | 51.36 | 52.08 | 51.17 | 51.77 | 969,991 | -0.23(-0.44%) |
Oct 18, 2017 | 51.38 | 52.24 | 51.35 | 52.00 | 1,097,834 | +0.49(+0.95%) |
Oct 17, 2017 | 51.21 | 51.78 | 50.95 | 51.51 | 499,402 | +0.37(+0.72%) |
Oct 16, 2017 | 51.85 | 51.88 | 50.26 | 51.14 | 1,234,617 | -0.47(-0.91%) |
Oct 13, 2017 | 50.33 | 52.32 | 50.12 | 51.61 | 2,048,914 | -0.55(-1.05%) |
Oct 12, 2017 | 51.90 | 52.21 | 51.72 | 52.16 | 809,163 | +0.18(+0.35%) |
Oct 11, 2017 | 52.27 | 52.51 | 51.85 | 51.98 | 547,077 | -0.21(-0.40%) |
Oct 10, 2017 | 51.67 | 52.49 | 51.49 | 52.19 | 1,364,333 | +0.91(+1.77%) |
Oct 09, 2017 | 51.54 | 51.76 | 51.09 | 51.28 | 1,123,066 | -0.01(-0.02%) |
Oct 06, 2017 | 51.65 | 51.90 | 50.85 | 51.29 | 2,330,002 | -0.69(-1.33%) |
Oct 05, 2017 | 53.12 | 53.43 | 51.69 | 51.98 | 2,300,285 | -2.12(-3.92%) |
Oct 04, 2017 | 54.23 | 54.34 | 53.62 | 54.10 | 803,761 | -0.13(-0.24%) |
Oct 03, 2017 | 53.57 | 54.62 | 53.30 | 54.23 | 1,180,090 | +0.56(+1.04%) |
Oct 02, 2017 | 52.66 | 53.70 | 52.30 | 53.67 | 1,666,809 | +1.01(+1.92%) |
Sep 29, 2017 | 51.98 | 52.71 | 51.87 | 52.66 | 1,844,488 | +0.88(+1.70%) |
Sep 28, 2017 | 51.37 | 51.99 | 50.97 | 51.78 | 587,580 | +0.17(+0.33%) |
Sep 27, 2017 | 51.90 | 51.61 | 1,632,426 | +0.87(+1.71%) | ||
Sep 26, 2017 | 51.82 | 52.12 | 50.10 | 50.74 | 2,005,291 | -0.95(-1.84%) |
Sep 25, 2017 | 51.37 | 51.78 | 50.75 | 51.69 | 1,374,828 | +0.00(+0.00%) |
Sep 22, 2017 | 50.36 | 53.03 | 49.60 | 51.69 | 3,520,085 | -1.82(-3.40%) |
Sep 21, 2017 | 53.29 | 53.72 | 52.60 | 53.51 | 1,065,823 | +0.32(+0.60%) |
Sep 20, 2017 | 54.32 | 54.32 | 52.55 | 53.19 | 1,531,950 | -1.16(-2.13%) |
Sep 19, 2017 | 53.00 | 54.38 | 52.99 | 54.35 | 1,729,937 | +1.35(+2.55%) |
Sep 18, 2017 | 53.68 | 54.19 | 52.15 | 53.00 | 3,444,233 | -0.56(-1.05%) |
Sep 15, 2017 | 54.98 | 55.19 | 53.47 | 53.56 | 3,166,959 | -1.42(-2.58%) |
Sep 14, 2017 | 56.13 | 56.18 | 54.69 | 54.98 | 3,228,726 | -1.20(-2.14%) |
Sep 13, 2017 | 56.24 | 57.49 | 55.88 | 56.18 | 3,265,043 | +0.14(+0.25%) |
Sep 12, 2017 | 56.41 | 57.00 | 55.82 | 56.04 | 2,325,434 | -0.36(-0.64%) |
Sep 11, 2017 | 56.00 | 56.84 | 55.51 | 56.40 | 2,824,666 | +0.32(+0.57%) |
Sep 08, 2017 | 57.00 | 57.16 | 55.98 | 56.08 | 1,412,810 | -1.00(-1.75%) |
Sep 07, 2017 | 56.69 | 57.61 | 56.59 | 57.08 | 1,097,930 | +0.33(+0.58%) |
Sep 06, 2017 | 56.66 | 57.03 | 55.96 | 56.75 | 1,162,477 | +0.45(+0.80%) |
Sep 05, 2017 | 55.91 | 57.29 | 55.80 | 56.30 | 1,559,314 | +0.24(+0.43%) |
Sep 01, 2017 | 57.09 | 57.28 | 55.84 | 56.06 | 1,224,601 | -1.03(-1.80%) |
Aug 31, 2017 | 56.82 | 57.22 | 56.05 | 57.09 | 1,540,168 | +0.80(+1.42%) |
Aug 30, 2017 | 54.61 | 56.46 | 54.57 | 56.29 | 1,497,297 | +1.58(+2.89%) |
Aug 29, 2017 | 53.51 | 55.24 | 53.38 | 54.71 | 1,093,799 | +0.58(+1.07%) |
Aug 28, 2017 | 54.34 | 54.60 | 53.85 | 54.13 | 1,389,433 | -0.02(-0.04%) |
Aug 25, 2017 | 54.93 | 54.93 | 54.09 | 54.15 | 733,744 | -0.38(-0.70%) |
Aug 24, 2017 | 55.62 | 55.69 | 54.39 | 54.53 | 1,147,693 | -0.05(-0.09%) |
Aug 23, 2017 | 54.81 | 54.90 | 54.30 | 54.58 | 961,117 | -0.35(-0.64%) |
Aug 22, 2017 | 54.50 | 54.97 | 54.09 | 54.93 | 1,272,960 | +0.57(+1.05%) |
Aug 21, 2017 | 54.01 | 54.57 | 53.67 | 54.36 | 871,821 | +0.49(+0.91%) |
Aug 18, 2017 | 53.31 | 54.10 | 53.23 | 53.87 | 1,087,868 | +0.31(+0.58%) |
Aug 17, 2017 | 54.65 | 54.82 | 53.44 | 53.56 | 944,244 | -1.09(-1.99%) |
Aug 16, 2017 | 54.85 | 55.68 | 54.26 | 54.65 | 902,832 | +0.30(+0.55%) |
Aug 15, 2017 | 54.43 | 54.73 | 53.70 | 54.35 | 1,020,314 | -0.07(-0.13%) |
Aug 14, 2017 | 54.98 | 55.25 | 53.84 | 54.42 | 1,224,025 | -0.04(-0.07%) |
Aug 11, 2017 | 53.98 | 54.62 | 53.31 | 54.46 | 1,999,455 | +0.29(+0.54%) |
Aug 10, 2017 | 55.59 | 55.63 | 54.00 | 54.17 | 1,365,066 | -1.65(-2.96%) |
Aug 09, 2017 | 55.50 | 55.82 | 54.87 | 55.82 | 2,014,047 | -0.27(-0.48%) |
Aug 08, 2017 | 56.50 | 56.98 | 54.47 | 56.09 | 2,925,369 | -0.87(-1.53%) |
Aug 07, 2017 | 54.18 | 57.26 | 53.86 | 56.96 | 5,710,996 | +4.34(+8.25%) |
Aug 04, 2017 | 47.70 | 53.36 | 47.70 | 52.62 | 7,443,127 | +4.37(+9.06%) |
Aug 03, 2017 | 46.71 | 48.58 | 46.34 | 48.25 | 4,343,163 | +1.59(+3.41%) |
Aug 02, 2017 | 47.38 | 47.48 | 45.89 | 46.66 | 2,303,079 | -0.56(-1.19%) |
Aug 01, 2017 | 47.57 | 48.00 | 46.47 | 47.22 | 2,277,900 | +1.09(+2.36%) |
Jul 31, 2017 | 46.87 | 46.94 | 45.61 | 46.13 | 2,535,167 | -0.51(-1.09%) |
Jul 28, 2017 | 46.70 | 47.35 | 46.49 | 46.64 | 994,010 | -0.35(-0.74%) |
Jul 27, 2017 | 47.21 | 48.15 | 46.18 | 46.99 | 2,571,905 | -0.05(-0.11%) |
Jul 26, 2017 | 45.75 | 47.48 | 45.45 | 47.04 | 2,038,053 | +1.43(+3.14%) |
Jul 25, 2017 | 45.38 | 45.92 | 44.80 | 45.61 | 1,355,355 | +0.17(+0.37%) |
Jul 24, 2017 | 45.41 | 45.75 | 45.12 | 45.44 | 657,796 | +0.19(+0.42%) |
Jul 21, 2017 | 45.78 | 45.78 | 44.97 | 45.25 | 795,245 | -0.54(-1.18%) |
Jul 20, 2017 | 45.68 | 46.10 | 45.33 | 45.79 | 986,795 | +0.26(+0.57%) |
Jul 19, 2017 | 45.65 | 46.09 | 45.23 | 45.53 | 1,415,014 | +0.02(+0.04%) |
Jul 18, 2017 | 45.47 | 45.62 | 44.95 | 45.51 | 844,630 | +0.00(+0.00%) |
Jul 17, 2017 | 46.34 | 46.39 | 45.44 | 45.51 | 1,312,749 | -0.27(-0.59%) |
Jul 14, 2017 | 46.07 | 46.41 | 45.70 | 45.78 | 786,545 | -0.13(-0.28%) |
Jul 13, 2017 | 45.29 | 46.01 | 44.81 | 45.91 | 1,748,363 | +0.87(+1.93%) |
Jul 12, 2017 | 45.18 | 46.26 | 44.31 | 45.04 | 4,230,700 | +1.49(+3.42%) |
Jul 11, 2017 | 43.63 | 43.73 | 43.01 | 43.55 | 1,206,899 | -0.10(-0.23%) |
Jul 10, 2017 | 43.61 | 44.25 | 43.49 | 43.65 | 947,870 | -0.03(-0.07%) |
Jul 07, 2017 | 43.61 | 44.07 | 43.41 | 43.68 | 1,047,395 | +0.55(+1.28%) |
Jul 06, 2017 | 43.11 | 43.72 | 42.42 | 43.13 | 1,015,238 | -0.33(-0.76%) |
Jul 05, 2017 | 43.54 | 43.92 | 43.02 | 43.46 | 1,158,668 | +0.05(+0.12%) |
Jul 03, 2017 | 43.86 | 44.19 | 43.05 | 43.41 | 767,400 | -0.19(-0.44%) |
Jun 30, 2017 | 43.35 | 43.91 | 42.97 | 43.60 | 1,677,321 | +0.40(+0.93%) |
Jun 29, 2017 | 43.92 | 44.19 | 42.46 | 43.20 | 2,150,545 | -0.87(-1.97%) |
Jun 28, 2017 | 43.93 | 44.26 | 42.90 | 44.07 | 1,587,206 | +0.65(+1.50%) |
Jun 27, 2017 | 44.51 | 44.74 | 43.15 | 43.42 | 3,319,442 | -1.22(-2.73%) |
Jun 26, 2017 | 45.60 | 46.68 | 44.40 | 44.64 | 5,650,605 | -3.06(-6.42%) |
Jun 23, 2017 | 46.05 | 47.84 | 46.05 | 47.70 | 2,537,505 | +1.37(+2.96%) |
Jun 22, 2017 | 46.70 | 47.25 | 45.42 | 46.33 | 2,762,812 | -0.21(-0.45%) |
Jun 21, 2017 | 45.61 | 47.75 | 45.25 | 46.54 | 3,794,981 | +1.15(+2.53%) |
Jun 20, 2017 | 45.48 | 46.07 | 44.97 | 45.39 | 2,348,698 | +0.05(+0.11%) |
Jun 19, 2017 | 44.05 | 46.46 | 44.05 | 45.34 | 3,264,858 | +2.02(+4.66%) |
Jun 16, 2017 | 42.49 | 43.58 | 41.92 | 43.32 | 1,454,604 | -0.27(-0.62%) |
Jun 15, 2017 | 42.95 | 43.75 | 42.00 | 43.59 | 1,270,829 | -0.16(-0.37%) |
Jun 14, 2017 | 43.53 | 44.26 | 43.31 | 43.75 | 1,926,502 | +0.32(+0.74%) |
Jun 13, 2017 | 43.16 | 43.94 | 43.01 | 43.43 | 1,335,391 | +0.41(+0.95%) |
Jun 12, 2017 | 42.93 | 43.47 | 41.35 | 43.02 | 2,180,921 | -0.33(-0.76%) |
Jun 09, 2017 | 44.01 | 45.19 | 42.87 | 43.35 | 2,261,233 | -0.46(-1.05%) |
Jun 08, 2017 | 44.01 | 44.39 | 43.40 | 43.81 | 1,982,217 | -0.07(-0.16%) |
Jun 07, 2017 | 43.80 | 44.09 | 43.48 | 43.88 | 885,514 | +0.12(+0.27%) |
Jun 06, 2017 | 44.32 | 44.95 | 43.62 | 43.76 | 1,769,772 | -0.76(-1.71%) |
Jun 05, 2017 | 44.61 | 44.95 | 44.35 | 44.52 | 1,422,236 | -0.15(-0.34%) |
Jun 02, 2017 | 43.75 | 44.95 | 43.75 | 44.67 | 1,869,640 | +0.96(+2.20%) |
Jun 01, 2017 | 43.55 | 44.00 | 42.97 | 43.71 | 1,310,535 | +0.24(+0.55%) |
May 31, 2017 | 43.51 | 43.87 | 42.56 | 43.47 | 1,355,788 | -0.02(-0.05%) |
May 30, 2017 | 43.83 | 44.16 | 43.45 | 43.49 | 1,469,395 | -0.34(-0.78%) |
May 26, 2017 | 42.52 | 43.95 | 42.42 | 43.83 | 2,639,435 | +1.48(+3.49%) |
May 25, 2017 | 43.09 | 43.20 | 42.32 | 42.35 | 1,850,583 | -0.48(-1.12%) |
May 24, 2017 | 42.76 | 43.19 | 42.46 | 42.83 | 2,048,221 | +0.10(+0.23%) |
May 23, 2017 | 43.26 | 43.50 | 42.68 | 42.73 | 1,146,812 | -0.41(-0.95%) |
May 22, 2017 | 43.56 | 43.80 | 42.93 | 43.14 | 1,613,469 | -0.23(-0.53%) |
May 19, 2017 | 44.24 | 44.56 | 42.45 | 43.37 | 2,741,634 | -0.70(-1.59%) |
May 18, 2017 | 43.16 | 44.48 | 43.16 | 44.07 | 2,166,318 | +0.71(+1.64%) |
May 17, 2017 | 44.14 | 44.40 | 43.16 | 43.36 | 2,665,660 | -1.29(-2.89%) |
May 16, 2017 | 44.65 | 44.86 | 44.10 | 44.65 | 1,733,014 | +0.33(+0.74%) |
May 15, 2017 | 44.95 | 45.16 | 44.20 | 44.32 | 1,864,479 | -0.59(-1.31%) |
May 12, 2017 | 45.02 | 45.35 | 44.63 | 44.91 | 1,570,570 | -0.09(-0.20%) |
May 11, 2017 | 45.03 | 45.30 | 44.37 | 45.00 | 1,210,874 | -0.01(-0.02%) |
May 10, 2017 | 45.35 | 45.48 | 44.39 | 45.01 | 2,110,088 | -0.34(-0.75%) |
May 09, 2017 | 45.37 | 45.87 | 45.01 | 45.35 | 1,577,535 | +0.05(+0.11%) |
May 08, 2017 | 46.03 | 46.84 | 45.21 | 45.30 | 1,663,439 | -0.42(-0.92%) |
May 05, 2017 | 44.89 | 45.91 | 44.72 | 45.72 | 1,932,116 | +0.83(+1.85%) |
May 04, 2017 | 44.94 | 45.40 | 44.51 | 44.89 | 2,123,119 | +0.00(+0.00%) |
May 03, 2017 | 43.68 | 44.92 | 43.53 | 44.89 | 2,222,832 | +0.80(+1.81%) |
May 02, 2017 | 42.73 | 44.85 | 42.66 | 44.09 | 3,750,242 | +1.20(+2.80%) |
May 01, 2017 | 43.00 | 43.38 | 42.12 | 42.89 | 3,110,926 | -0.09(-0.21%) |
Apr 28, 2017 | 42.64 | 45.09 | 42.60 | 42.98 | 7,907,146 | +0.06(+0.14%) |
Apr 27, 2017 | 40.55 | 43.14 | 40.35 | 42.92 | 13,357,472 | +7.90(+22.56%) |
Apr 26, 2017 | 34.92 | 35.30 | 34.67 | 35.02 | 4,694,376 | +0.24(+0.69%) |
Apr 25, 2017 | 34.88 | 35.03 | 34.64 | 34.78 | 2,547,422 | +0.08(+0.23%) |
Apr 24, 2017 | 35.14 | 35.31 | 34.49 | 34.70 | 2,378,018 | +0.09(+0.26%) |
Apr 21, 2017 | 34.73 | 34.92 | 34.40 | 34.61 | 2,536,119 | -0.11(-0.32%) |
Apr 20, 2017 | 34.98 | 34.98 | 34.11 | 34.72 | 1,912,237 | +0.05(+0.14%) |
Apr 19, 2017 | 33.99 | 34.84 | 33.91 | 34.67 | 2,085,049 | +0.60(+1.76%) |
Apr 18, 2017 | 33.97 | 34.21 | 33.76 | 34.07 | 1,119,234 | -0.15(-0.44%) |
Apr 17, 2017 | 34.96 | 35.00 | 34.16 | 34.22 | 1,988,779 | -0.71(-2.03%) |
Apr 13, 2017 | 35.11 | 35.42 | 34.77 | 34.93 | 1,755,149 | -0.12(-0.34%) |
Apr 12, 2017 | 35.59 | 36.34 | 34.93 | 35.05 | 2,420,979 | +0.50(+1.45%) |
Apr 11, 2017 | 34.20 | 34.58 | 34.12 | 34.55 | 1,861,928 | +0.39(+1.14%) |
Apr 10, 2017 | 33.92 | 34.80 | 33.82 | 34.16 | 3,424,060 | +0.30(+0.89%) |
Apr 07, 2017 | 33.40 | 34.06 | 33.06 | 33.86 | 1,994,812 | +0.40(+1.20%) |
Apr 06, 2017 | 33.26 | 33.69 | 33.00 | 33.46 | 1,265,372 | +0.19(+0.57%) |
Apr 05, 2017 | 33.21 | 33.89 | 32.89 | 33.27 | 1,449,076 | +0.23(+0.70%) |
Apr 04, 2017 | 33.00 | 33.39 | 32.81 | 33.04 | 689,423 | -0.12(-0.36%) |
Apr 03, 2017 | 33.02 | 33.34 | 32.43 | 33.16 | 1,243,141 | +0.27(+0.82%) |
Mar 31, 2017 | 33.14 | 33.23 | 32.83 | 32.89 | 1,145,699 | -0.24(-0.72%) |
Mar 30, 2017 | 33.64 | 33.65 | 32.95 | 33.13 | 1,579,975 | -0.46(-1.37%) |
Mar 29, 2017 | 33.39 | 33.94 | 33.11 | 33.59 | 2,251,776 | +0.28(+0.84%) |
Mar 28, 2017 | 33.53 | 33.74 | 33.27 | 33.31 | 1,876,543 | -0.36(-1.07%) |
Mar 27, 2017 | 33.19 | 33.84 | 32.53 | 33.67 | 2,820,779 | +0.00(+0.00%) |
Mar 24, 2017 | 33.70 | 34.21 | 33.45 | 33.67 | 1,436,154 | +0.16(+0.48%) |
Mar 23, 2017 | 33.91 | 34.12 | 33.41 | 33.51 | 1,372,112 | -0.52(-1.53%) |
Mar 22, 2017 | 34.16 | 34.29 | 33.49 | 34.03 | 2,649,166 | -0.09(-0.26%) |
Mar 21, 2017 | 35.15 | 35.97 | 34.09 | 34.12 | 3,352,381 | -0.80(-2.29%) |
Mar 20, 2017 | 33.77 | 34.98 | 33.59 | 34.92 | 2,229,566 | +0.59(+1.72%) |
Mar 17, 2017 | 34.56 | 34.63 | 34.16 | 34.33 | 1,471,376 | -0.18(-0.52%) |
Mar 16, 2017 | 34.65 | 34.90 | 34.35 | 34.51 | 1,157,733 | -0.11(-0.32%) |
Mar 15, 2017 | 34.05 | 34.72 | 33.62 | 34.62 | 1,251,698 | +0.72(+2.12%) |
Mar 14, 2017 | 34.27 | 34.27 | 33.69 | 33.90 | 1,597,404 | -0.52(-1.51%) |
Mar 13, 2017 | 34.50 | 33.34 | 34.42 | 1,871,398 | +0.65(+1.92%) | |
Mar 10, 2017 | 33.91 | 34.29 | 33.39 | 33.77 | 2,258,392 | +0.21(+0.63%) |
Mar 09, 2017 | 33.37 | 33.83 | 33.13 | 33.56 | 2,125,152 | +0.20(+0.60%) |
Mar 08, 2017 | 33.96 | 34.12 | 33.29 | 33.36 | 1,736,717 | -0.52(-1.53%) |
Mar 07, 2017 | 33.94 | 34.59 | 33.77 | 33.88 | 2,332,723 | +0.01(+0.03%) |
Mar 06, 2017 | 33.91 | 34.39 | 33.58 | 33.87 | 3,441,637 | -0.40(-1.17%) |
Mar 03, 2017 | 34.55 | 34.92 | 33.27 | 34.27 | 5,236,877 | -0.60(-1.72%) |
Mar 02, 2017 | 36.21 | 36.33 | 34.85 | 34.87 | 1,759,166 | -1.34(-3.70%) |
Mar 01, 2017 | 35.37 | 36.41 | 35.02 | 36.21 | 4,166,448 | +1.15(+3.28%) |
Feb 28, 2017 | 36.19 | 36.32 | 35.03 | 35.06 | 2,346,090 | -1.17(-3.23%) |
Feb 27, 2017 | 36.21 | 36.31 | 35.69 | 36.23 | 3,053,098 | -0.10(-0.28%) |
Feb 24, 2017 | 35.94 | 36.56 | 35.71 | 36.33 | 1,376,402 | +0.05(+0.14%) |
Feb 23, 2017 | 37.36 | 37.60 | 35.58 | 36.28 | 2,165,456 | -1.05(-2.81%) |
Feb 22, 2017 | 38.01 | 38.31 | 37.30 | 37.33 | 1,101,520 | -0.64(-1.69%) |
Feb 21, 2017 | 37.83 | 38.18 | 37.65 | 37.97 | 1,157,608 | +0.37(+0.98%) |
Feb 17, 2017 | 37.60 | 37.60 | 37.60 | 0 | +0.54(+1.46%) | |
Feb 16, 2017 | 37.11 | 37.64 | 36.82 | 37.06 | 1,727,494 | -0.04(-0.11%) |
Feb 15, 2017 | 37.00 | 37.47 | 36.92 | 37.10 | 1,494,599 | +0.18(+0.49%) |
Feb 14, 2017 | 36.50 | 37.88 | 36.32 | 36.92 | 1,965,586 | +0.22(+0.60%) |
Feb 13, 2017 | 37.65 | 38.15 | 36.68 | 36.70 | 2,732,156 | -0.97(-2.57%) |
Feb 10, 2017 | 38.16 | 38.45 | 37.55 | 37.67 | 2,288,864 | -0.53(-1.39%) |
Feb 09, 2017 | 39.54 | 39.79 | 37.71 | 38.20 | 4,097,094 | -1.66(-4.16%) |
Feb 08, 2017 | 38.33 | 41.51 | 37.50 | 39.86 | 11,350,485 | -1.45(-3.51%) |
Feb 07, 2017 | 40.75 | 41.70 | 40.51 | 41.31 | 3,328,470 | +0.76(+1.87%) |
Feb 06, 2017 | 41.69 | 41.86 | 40.48 | 40.55 | 2,450,688 | -0.35(-0.86%) |
Feb 03, 2017 | 41.63 | 42.00 | 40.62 | 40.90 | 2,361,774 | -0.48(-1.16%) |
Feb 02, 2017 | 41.49 | 42.25 | 41.27 | 41.38 | 1,956,093 | -0.10(-0.24%) |
Feb 01, 2017 | 41.73 | 41.73 | 40.90 | 41.48 | 1,466,646 | -0.07(-0.17%) |
Jan 31, 2017 | 41.37 | 41.79 | 41.16 | 41.55 | 961,640 | -0.04(-0.10%) |
Jan 30, 2017 | 41.75 | 41.87 | 41.01 | 41.59 | 1,706,410 | -0.28(-0.67%) |
Jan 27, 2017 | 41.99 | 42.03 | 41.52 | 41.87 | 1,077,713 | +0.04(+0.10%) |
Jan 26, 2017 | 41.97 | 41.97 | 41.52 | 41.83 | 977,194 | -0.14(-0.33%) |
Jan 25, 2017 | 40.71 | 42.03 | 40.63 | 41.97 | 1,772,660 | +1.50(+3.71%) |
Jan 24, 2017 | 39.81 | 40.92 | 39.46 | 40.47 | 1,618,394 | +0.78(+1.97%) |
Jan 23, 2017 | 39.17 | 40.50 | 38.98 | 39.69 | 1,287,634 | +0.29(+0.74%) |
Jan 20, 2017 | 39.47 | 39.73 | 38.78 | 39.40 | 761,192 | +0.05(+0.13%) |
Jan 19, 2017 | 39.47 | 39.96 | 39.04 | 39.35 | 1,166,179 | -0.09(-0.23%) |
Jan 18, 2017 | 39.17 | 39.79 | 38.85 | 39.44 | 1,066,675 | +0.31(+0.79%) |
Jan 17, 2017 | 39.08 | 39.68 | 38.65 | 39.13 | 1,571,943 | +0.09(+0.23%) |
Jan 13, 2017 | 39.04 | 39.04 | 39.04 | 0 | +1.67(+4.47%) | |
Jan 12, 2017 | 37.13 | 37.56 | 36.33 | 37.37 | 1,569,027 | +0.20(+0.54%) |
Jan 11, 2017 | 37.15 | 37.93 | 36.93 | 37.17 | 1,940,293 | +0.34(+0.92%) |
Jan 10, 2017 | 36.07 | 36.98 | 35.90 | 36.83 | 2,228,250 | +0.51(+1.40%) |
Jan 09, 2017 | 36.53 | 36.79 | 36.29 | 36.32 | 1,219,445 | -0.02(-0.06%) |
Jan 06, 2017 | 36.93 | 36.97 | 36.12 | 36.34 | 1,287,273 | -0.41(-1.12%) |
Jan 05, 2017 | 37.34 | 37.80 | 36.34 | 36.75 | 1,183,143 | -0.51(-1.37%) |
Jan 04, 2017 | 37.05 | 37.47 | 36.50 | 37.26 | 992,646 | +0.20(+0.54%) |
Jan 03, 2017 | 36.25 | 37.80 | 36.00 | 37.06 | 1,759,134 | -0.56(-1.49%) |
Dec 30, 2016 | 37.62 | 37.62 | 37.62 | 0 | +0.02(+0.05%) | |
Dec 29, 2016 | 37.72 | 37.98 | 37.24 | 37.60 | 628,454 | +0.09(+0.24%) |
Dec 28, 2016 | 38.22 | 38.47 | 37.41 | 37.51 | 850,760 | -0.67(-1.75%) |
Dec 27, 2016 | 37.78 | 38.36 | 37.52 | 38.18 | 496,276 | +0.57(+1.52%) |
Dec 23, 2016 | 37.61 | 37.61 | 37.61 | 0 | +0.19(+0.51%) | |
Dec 22, 2016 | 38.60 | 38.84 | 37.12 | 37.42 | 984,048 | -1.18(-3.06%) |
Dec 21, 2016 | 39.10 | 39.38 | 38.57 | 38.60 | 823,110 | -0.55(-1.40%) |
Dec 20, 2016 | 37.66 | 39.22 | 37.41 | 39.15 | 1,338,222 | +1.79(+4.79%) |
Dec 19, 2016 | 37.51 | 37.91 | 37.05 | 37.36 | 1,080,977 | +0.11(+0.30%) |
Dec 16, 2016 | 37.84 | 38.05 | 36.90 | 37.25 | 1,218,772 | -0.59(-1.56%) |
Dec 15, 2016 | 37.42 | 38.38 | 36.78 | 37.84 | 1,474,658 | +0.38(+1.01%) |
Dec 14, 2016 | 37.94 | 38.11 | 36.80 | 37.46 | 1,294,476 | -0.58(-1.52%) |
Dec 13, 2016 | 37.27 | 38.46 | 37.18 | 38.04 | 1,379,921 | +0.80(+2.15%) |
Dec 12, 2016 | 37.64 | 37.64 | 36.65 | 37.24 | 1,177,042 | -0.65(-1.72%) |
Dec 09, 2016 | 38.17 | 38.69 | 37.73 | 37.89 | 1,156,419 | -0.19(-0.50%) |
Dec 08, 2016 | 37.23 | 38.15 | 36.77 | 38.08 | 1,135,786 | +0.73(+1.95%) |
Dec 07, 2016 | 36.33 | 37.64 | 36.12 | 37.35 | 921,067 | +0.78(+2.13%) |
Dec 06, 2016 | 36.34 | 36.88 | 35.73 | 36.57 | 1,149,447 | +0.23(+0.63%) |
Dec 05, 2016 | 36.11 | 36.83 | 35.94 | 36.34 | 1,073,413 | +0.56(+1.57%) |
Dec 02, 2016 | 35.73 | 36.19 | 35.19 | 35.78 | 640,034 | +0.22(+0.62%) |
Dec 01, 2016 | 36.95 | 37.21 | 35.21 | 35.56 | 1,324,975 | -1.47(-3.97%) |
Nov 30, 2016 | 38.24 | 38.46 | 36.66 | 37.03 | 1,513,928 | -1.19(-3.11%) |
Nov 29, 2016 | 37.96 | 38.94 | 37.81 | 38.22 | 952,897 | +0.07(+0.18%) |
Nov 28, 2016 | 37.58 | 38.73 | 37.52 | 38.15 | 912,354 | +0.57(+1.52%) |
Nov 25, 2016 | 38.02 | 38.21 | 37.44 | 37.58 | 342,788 | -0.35(-0.92%) |
Nov 23, 2016 | 37.93 | 37.93 | 37.93 | 0 | +0.79(+2.13%) | |
Nov 22, 2016 | 37.40 | 37.63 | 36.57 | 37.14 | 1,466,209 | -0.85(-2.24%) |
Nov 21, 2016 | 36.85 | 37.99 | 36.79 | 37.99 | 1,457,996 | +1.34(+3.66%) |
Nov 18, 2016 | 36.41 | 36.74 | 36.26 | 36.65 | 1,157,901 | +0.36(+0.99%) |
Nov 17, 2016 | 36.00 | 36.80 | 36.00 | 36.29 | 1,361,929 | +0.30(+0.83%) |
Nov 16, 2016 | 35.99 | 36.32 | 35.11 | 35.99 | 2,405,620 | -0.02(-0.06%) |
Nov 15, 2016 | 36.62 | 36.95 | 35.90 | 36.01 | 1,893,252 | -0.33(-0.91%) |
Nov 14, 2016 | 36.14 | 36.72 | 35.50 | 36.34 | 3,285,225 | +1.03(+2.92%) |
Nov 11, 2016 | 36.20 | 36.21 | 34.66 | 35.31 | 5,466,313 | -1.79(-4.82%) |
Nov 10, 2016 | 38.96 | 39.20 | 36.20 | 37.10 | 2,129,293 | -1.58(-4.08%) |
Nov 09, 2016 | 37.00 | 38.70 | 36.50 | 38.68 | 1,259,626 | +0.45(+1.18%) |
Nov 08, 2016 | 37.83 | 38.67 | 37.45 | 38.23 | 793,067 | +0.28(+0.74%) |
Nov 07, 2016 | 37.28 | 38.21 | 37.16 | 37.95 | 1,176,429 | +1.14(+3.10%) |
Nov 04, 2016 | 36.49 | 37.31 | 36.04 | 36.81 | 1,985,561 | +0.32(+0.88%) |
Nov 03, 2016 | 36.93 | 37.48 | 36.42 | 36.49 | 1,785,925 | -0.53(-1.43%) |
Nov 02, 2016 | 37.29 | 37.73 | 36.98 | 37.02 | 954,755 | -0.34(-0.91%) |