Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 54.86 | 58.37 | 54.86 | 57.87 | 40,572 | +3.85(+7.13%) |
Oct 30, 2017 | 53.97 | 54.51 | 53.72 | 54.02 | 33,959 | +0.20(+0.37%) |
Oct 27, 2017 | 53.97 | 54.04 | 51.65 | 53.82 | 23,347 | -0.10(-0.18%) |
Oct 26, 2017 | 54.37 | 54.37 | 53.53 | 53.92 | 64,337 | -0.40(-0.73%) |
Oct 25, 2017 | 53.48 | 54.42 | 53.48 | 54.32 | 22,514 | +0.89(+1.66%) |
Oct 24, 2017 | 53.58 | 53.87 | 53.28 | 53.43 | 61,586 | -0.30(-0.55%) |
Oct 23, 2017 | 53.63 | 53.82 | 53.38 | 53.72 | 40,603 | +0.05(+0.09%) |
Oct 20, 2017 | 53.87 | 53.87 | 53.08 | 53.67 | 49,326 | -0.10(-0.18%) |
Oct 19, 2017 | 54.12 | 54.17 | 53.67 | 53.77 | 18,354 | -0.40(-0.73%) |
Oct 18, 2017 | 53.97 | 54.32 | 53.77 | 54.17 | 13,656 | +0.25(+0.46%) |
Oct 17, 2017 | 53.67 | 54.22 | 53.53 | 53.92 | 16,043 | +0.30(+0.55%) |
Oct 16, 2017 | 53.67 | 53.72 | 53.48 | 53.63 | 13,954 | -0.35(-0.64%) |
Oct 13, 2017 | 53.97 | 53.97 | 53.58 | 53.97 | 39,546 | +0.15(+0.28%) |
Oct 12, 2017 | 53.72 | 54.22 | 53.43 | 53.82 | 40,192 | +0.00(+0.00%) |
Oct 11, 2017 | 52.54 | 53.87 | 52.54 | 53.82 | 30,729 | +1.19(+2.25%) |
Oct 10, 2017 | 50.76 | 53.13 | 50.76 | 52.64 | 54,094 | +1.93(+3.80%) |
Oct 09, 2017 | 50.91 | 51.16 | 50.71 | 50.71 | 11,572 | +0.20(+0.39%) |
Oct 06, 2017 | 50.22 | 50.51 | 49.82 | 50.51 | 25,241 | +0.35(+0.69%) |
Oct 05, 2017 | 49.77 | 50.37 | 49.53 | 50.17 | 17,790 | +0.25(+0.49%) |
Oct 04, 2017 | 49.82 | 50.07 | 49.58 | 49.92 | 28,811 | +0.25(+0.50%) |
Oct 03, 2017 | 49.27 | 49.97 | 49.08 | 49.67 | 32,642 | +0.59(+1.21%) |
Oct 02, 2017 | 49.08 | 49.38 | 48.68 | 49.08 | 37,215 | +0.00(+0.00%) |
Sep 29, 2017 | 49.23 | 49.38 | 48.79 | 49.08 | 65,348 | +0.05(+0.10%) |
Sep 28, 2017 | 48.49 | 49.23 | 48.44 | 49.03 | 118,573 | +0.49(+1.02%) |
Sep 27, 2017 | 49.08 | 49.13 | 48.54 | 48.54 | 29,151 | -0.49(-1.01%) |
Sep 26, 2017 | 49.08 | 49.08 | 48.59 | 49.03 | 67,110 | +0.20(+0.40%) |
Sep 25, 2017 | 48.39 | 49.72 | 48.39 | 48.84 | 84,304 | +0.40(+0.82%) |
Sep 22, 2017 | 47.50 | 48.44 | 47.50 | 48.44 | 45,984 | +0.89(+1.87%) |
Sep 21, 2017 | 47.50 | 47.70 | 47.06 | 47.55 | 29,443 | +0.10(+0.21%) |
Sep 20, 2017 | 47.35 | 47.90 | 47.26 | 47.45 | 88,726 | +0.15(+0.31%) |
Sep 19, 2017 | 47.85 | 47.85 | 47.06 | 47.30 | 43,028 | -0.40(-0.83%) |
Sep 18, 2017 | 48.93 | 49.18 | 47.60 | 47.70 | 31,774 | -1.19(-2.42%) |
Sep 15, 2017 | 48.49 | 49.13 | 48.49 | 48.88 | 32,366 | -0.10(-0.20%) |
Sep 14, 2017 | 49.08 | 49.28 | 49.03 | 48.98 | 34,601 | -0.54(-1.10%) |
Sep 13, 2017 | 50.12 | 50.22 | 49.28 | 49.53 | 41,060 | -0.79(-1.57%) |
Sep 12, 2017 | 50.37 | 50.76 | 50.02 | 50.32 | 58,804 | -0.25(-0.49%) |
Sep 11, 2017 | 50.61 | 50.71 | 50.17 | 50.56 | 71,964 | +0.40(+0.79%) |
Sep 08, 2017 | 50.22 | 50.46 | 49.96 | 50.17 | 153,160 | -0.49(-0.97%) |
Sep 07, 2017 | 50.66 | 51.21 | 50.46 | 50.66 | 44,980 | +0.00(+0.00%) |
Sep 06, 2017 | 51.21 | 51.35 | 50.51 | 50.66 | 146,234 | -0.44(-0.87%) |
Sep 05, 2017 | 51.16 | 51.58 | 50.56 | 51.11 | 125,730 | -0.15(-0.29%) |
Sep 01, 2017 | 51.35 | 51.70 | 50.86 | 51.26 | 44,636 | -0.10(-0.19%) |
Aug 31, 2017 | 50.71 | 51.45 | 50.61 | 51.35 | 29,083 | +0.74(+1.46%) |
Aug 30, 2017 | 49.38 | 50.76 | 49.23 | 50.61 | 25,569 | +0.99(+1.99%) |
Aug 29, 2017 | 48.74 | 49.82 | 48.74 | 49.63 | 24,095 | +0.64(+1.31%) |
Aug 28, 2017 | 48.75 | 49.13 | 48.39 | 48.98 | 28,760 | +0.35(+0.71%) |
Aug 25, 2017 | 49.28 | 49.28 | 48.59 | 48.64 | 38,233 | -0.20(-0.40%) |
Aug 24, 2017 | 49.08 | 49.38 | 48.69 | 48.84 | 14,573 | +0.00(+0.00%) |
Aug 23, 2017 | 49.03 | 49.38 | 48.74 | 48.84 | 16,484 | -0.30(-0.60%) |
Aug 22, 2017 | 48.79 | 49.43 | 48.59 | 49.13 | 25,019 | +0.54(+1.12%) |
Aug 21, 2017 | 48.54 | 48.79 | 48.24 | 48.59 | 14,129 | +0.00(+0.00%) |
Aug 18, 2017 | 48.88 | 49.13 | 48.44 | 48.59 | 64,470 | -0.35(-0.71%) |
Aug 17, 2017 | 49.67 | 49.77 | 48.88 | 48.93 | 33,885 | -0.79(-1.59%) |
Aug 16, 2017 | 50.12 | 50.17 | 49.63 | 49.72 | 28,551 | -0.25(-0.49%) |
Aug 15, 2017 | 50.42 | 50.42 | 49.13 | 49.97 | 35,978 | -0.44(-0.88%) |
Aug 14, 2017 | 50.12 | 51.60 | 49.23 | 50.42 | 66,840 | +1.78(+3.65%) |
Aug 11, 2017 | 48.59 | 49.13 | 48.59 | 48.64 | 24,139 | +0.10(+0.20%) |
Aug 10, 2017 | 49.53 | 49.87 | 48.34 | 48.54 | 24,277 | -1.04(-2.09%) |
Aug 09, 2017 | 50.86 | 50.86 | 49.38 | 49.58 | 42,366 | -1.33(-2.62%) |
Aug 08, 2017 | 51.90 | 51.90 | 50.71 | 50.91 | 37,567 | -0.94(-1.81%) |
Aug 07, 2017 | 51.60 | 53.77 | 51.06 | 51.85 | 35,613 | +0.44(+0.86%) |
Aug 04, 2017 | 52.88 | 52.88 | 51.35 | 51.40 | 58,815 | -0.99(-1.89%) |
Aug 03, 2017 | 55.06 | 55.06 | 52.05 | 52.39 | 44,581 | -2.57(-4.67%) |
Aug 02, 2017 | 55.25 | 56.19 | 54.61 | 54.96 | 83,184 | +0.30(+0.54%) |
Aug 01, 2017 | 54.07 | 56.24 | 53.77 | 54.66 | 55,552 | +1.48(+2.79%) |
Jul 31, 2017 | 54.07 | 54.07 | 52.14 | 53.18 | 38,742 | -0.49(-0.92%) |
Jul 28, 2017 | 53.77 | 53.92 | 53.38 | 53.67 | 25,484 | -0.15(-0.28%) |
Jul 27, 2017 | 55.01 | 55.16 | 53.77 | 53.82 | 30,888 | -1.14(-2.07%) |
Jul 26, 2017 | 54.61 | 55.25 | 54.17 | 54.96 | 24,076 | +0.30(+0.54%) |
Jul 25, 2017 | 53.97 | 55.01 | 53.92 | 54.66 | 55,365 | +0.59(+1.10%) |
Jul 24, 2017 | 53.72 | 54.22 | 53.43 | 54.07 | 17,984 | +0.40(+0.74%) |
Jul 21, 2017 | 53.58 | 53.82 | 53.06 | 53.67 | 37,364 | +0.20(+0.37%) |
Jul 20, 2017 | 53.03 | 53.82 | 52.54 | 53.48 | 33,496 | +0.30(+0.56%) |
Jul 19, 2017 | 54.22 | 54.37 | 52.64 | 53.18 | 51,055 | -0.99(-1.82%) |
Jul 18, 2017 | 54.56 | 55.25 | 53.82 | 54.17 | 48,168 | -0.44(-0.81%) |
Jul 17, 2017 | 58.61 | 59.16 | 53.95 | 54.61 | 202,354 | -4.69(-7.91%) |
Jul 14, 2017 | 57.82 | 59.99 | 57.82 | 59.30 | 50,254 | +1.83(+3.18%) |
Jul 13, 2017 | 57.43 | 57.87 | 57.18 | 57.48 | 30,293 | +0.10(+0.17%) |
Jul 12, 2017 | 56.24 | 57.97 | 56.24 | 57.38 | 36,107 | +1.43(+2.56%) |
Jul 11, 2017 | 55.40 | 56.19 | 55.06 | 55.95 | 28,115 | +0.49(+0.89%) |
Jul 10, 2017 | 55.30 | 55.75 | 55.01 | 55.45 | 183,323 | +0.00(+0.00%) |
Jul 07, 2017 | 54.51 | 55.45 | 54.51 | 55.45 | 130,189 | +0.59(+1.08%) |
Jul 06, 2017 | 54.61 | 55.45 | 54.32 | 54.86 | 27,752 | +0.10(+0.18%) |
Jul 05, 2017 | 55.25 | 55.25 | 54.27 | 54.76 | 44,903 | -0.89(-1.60%) |
Jul 03, 2017 | 55.90 | 56.09 | 55.40 | 55.65 | 7,976 | -0.10(-0.18%) |
Jun 30, 2017 | 55.06 | 56.00 | 55.06 | 55.75 | 26,760 | +0.79(+1.44%) |
Jun 29, 2017 | 56.14 | 56.14 | 54.76 | 54.96 | 37,348 | -1.19(-2.11%) |
Jun 28, 2017 | 53.82 | 56.14 | 53.82 | 56.14 | 43,554 | +2.62(+4.89%) |
Jun 27, 2017 | 54.04 | 54.04 | 53.08 | 53.53 | 24,861 | +0.20(+0.37%) |
Jun 26, 2017 | 53.38 | 53.92 | 53.13 | 53.33 | 17,352 | +0.30(+0.56%) |
Jun 23, 2017 | 53.38 | 53.03 | 23,359 | +0.20(+0.37%) | ||
Jun 22, 2017 | 53.13 | 53.28 | 52.69 | 52.84 | 42,632 | +0.00(+0.00%) |
Jun 21, 2017 | 52.69 | 53.23 | 52.69 | 52.84 | 20,469 | +0.05(+0.09%) |
Jun 20, 2017 | 52.54 | 52.98 | 52.40 | 52.79 | 24,899 | +0.00(+0.00%) |
Jun 19, 2017 | 51.95 | 52.93 | 51.92 | 52.79 | 58,778 | +0.94(+1.81%) |
Jun 16, 2017 | 51.95 | 51.95 | 51.36 | 51.85 | 51,717 | -0.15(-0.28%) |
Jun 15, 2017 | 52.24 | 52.29 | 51.60 | 52.00 | 26,131 | -0.25(-0.47%) |
Jun 14, 2017 | 52.54 | 52.84 | 51.90 | 52.24 | 39,503 | -0.30(-0.56%) |
Jun 13, 2017 | 53.08 | 53.08 | 52.44 | 52.54 | 56,688 | -0.39(-0.75%) |
Jun 12, 2017 | 52.93 | 53.03 | 52.29 | 52.93 | 22,201 | -0.10(-0.19%) |
Jun 09, 2017 | 53.48 | 53.58 | 52.49 | 53.03 | 21,972 | -0.64(-1.19%) |
Jun 08, 2017 | 53.87 | 54.22 | 53.38 | 53.67 | 23,320 | -0.69(-1.27%) |
Jun 07, 2017 | 54.17 | 54.66 | 54.07 | 54.37 | 25,831 | +0.10(+0.18%) |
Jun 06, 2017 | 54.07 | 54.61 | 54.07 | 54.27 | 20,670 | +0.10(+0.18%) |
Jun 05, 2017 | 54.07 | 54.37 | 53.97 | 54.17 | 14,233 | -0.05(-0.09%) |
Jun 02, 2017 | 53.62 | 54.41 | 53.58 | 54.22 | 26,037 | +0.69(+1.29%) |
Jun 01, 2017 | 52.87 | 53.58 | 52.87 | 53.53 | 27,284 | +0.64(+1.21%) |
May 31, 2017 | 51.70 | 53.03 | 51.31 | 52.89 | 40,596 | +0.84(+1.61%) |
May 30, 2017 | 52.24 | 52.44 | 51.80 | 52.05 | 51,697 | -0.30(-0.57%) |
May 26, 2017 | 52.59 | 52.79 | 52.10 | 52.34 | 26,218 | -0.30(-0.56%) |
May 25, 2017 | 52.24 | 53.28 | 52.24 | 52.64 | 21,867 | +0.35(+0.66%) |
May 24, 2017 | 51.55 | 52.29 | 51.16 | 52.29 | 19,461 | +1.09(+2.12%) |
May 23, 2017 | 51.41 | 51.60 | 50.91 | 51.21 | 33,183 | +0.10(+0.19%) |
May 22, 2017 | 51.50 | 51.50 | 50.91 | 51.11 | 17,803 | +0.10(+0.19%) |
May 19, 2017 | 50.47 | 51.16 | 50.47 | 51.01 | 28,731 | +0.44(+0.88%) |
May 18, 2017 | 50.67 | 51.01 | 50.37 | 50.57 | 34,094 | -0.30(-0.58%) |
May 17, 2017 | 51.55 | 51.60 | 50.67 | 50.86 | 35,993 | -0.59(-1.15%) |
May 16, 2017 | 51.21 | 52.06 | 51.11 | 51.45 | 32,638 | +0.35(+0.68%) |
May 15, 2017 | 51.01 | 51.31 | 50.81 | 51.11 | 27,640 | +0.44(+0.88%) |
May 12, 2017 | 50.81 | 51.21 | 50.52 | 50.67 | 24,910 | -0.39(-0.77%) |
May 11, 2017 | 51.12 | 51.31 | 50.57 | 51.06 | 40,026 | -0.15(-0.29%) |
May 10, 2017 | 51.36 | 51.65 | 50.96 | 51.21 | 38,627 | -0.15(-0.29%) |
May 09, 2017 | 51.85 | 52.19 | 51.01 | 51.36 | 18,792 | -0.54(-1.05%) |
May 08, 2017 | 51.85 | 52.00 | 51.20 | 51.90 | 31,835 | +0.20(+0.38%) |
May 05, 2017 | 51.36 | 51.85 | 50.96 | 51.70 | 25,532 | +0.39(+0.77%) |
May 04, 2017 | 50.91 | 51.50 | 50.37 | 51.31 | 123,694 | +0.15(+0.29%) |
May 03, 2017 | 53.77 | 53.77 | 51.16 | 51.16 | 109,822 | -1.63(-3.08%) |
May 02, 2017 | 51.31 | 54.32 | 51.31 | 52.79 | 120,255 | +3.16(+6.36%) |
May 01, 2017 | 48.20 | 49.83 | 48.20 | 49.63 | 49,661 | +1.43(+2.97%) |
Apr 28, 2017 | 48.05 | 48.35 | 47.73 | 48.20 | 52,778 | -0.10(-0.20%) |
Apr 27, 2017 | 48.20 | 48.69 | 47.66 | 48.30 | 37,590 | -0.10(-0.20%) |
Apr 26, 2017 | 47.85 | 48.49 | 47.75 | 48.40 | 32,906 | +0.39(+0.82%) |
Apr 25, 2017 | 48.79 | 48.84 | 47.75 | 48.00 | 31,184 | -0.74(-1.52%) |
Apr 24, 2017 | 49.19 | 49.23 | 48.74 | 48.74 | 22,697 | -0.25(-0.50%) |
Apr 21, 2017 | 48.89 | 49.19 | 48.64 | 48.99 | 21,810 | +0.00(+0.00%) |
Apr 20, 2017 | 48.84 | 49.14 | 48.59 | 48.99 | 46,864 | +0.30(+0.61%) |
Apr 19, 2017 | 47.75 | 48.74 | 47.61 | 48.69 | 20,696 | +0.89(+1.86%) |
Apr 18, 2017 | 47.61 | 47.95 | 47.26 | 47.80 | 20,288 | +0.20(+0.41%) |
Apr 17, 2017 | 46.82 | 47.71 | 46.82 | 47.61 | 19,993 | +0.74(+1.58%) |
Apr 13, 2017 | 47.61 | 47.80 | 46.72 | 46.87 | 20,268 | -0.74(-1.55%) |
Apr 12, 2017 | 47.71 | 47.95 | 47.31 | 47.61 | 23,714 | +0.05(+0.10%) |
Apr 11, 2017 | 47.41 | 47.90 | 47.11 | 47.56 | 30,279 | +0.00(+0.00%) |
Apr 10, 2017 | 46.82 | 47.56 | 46.82 | 47.56 | 25,624 | +0.69(+1.47%) |
Apr 07, 2017 | 46.92 | 47.31 | 46.72 | 46.87 | 20,675 | -0.20(-0.42%) |
Apr 06, 2017 | 47.26 | 47.36 | 46.72 | 47.06 | 22,192 | -0.20(-0.42%) |
Apr 05, 2017 | 46.92 | 47.66 | 46.92 | 47.26 | 38,488 | +0.44(+0.95%) |
Apr 04, 2017 | 47.01 | 47.01 | 46.52 | 46.82 | 32,212 | -0.15(-0.32%) |
Apr 03, 2017 | 46.27 | 47.06 | 45.93 | 46.97 | 66,276 | +0.39(+0.85%) |
Mar 31, 2017 | 46.27 | 46.87 | 46.27 | 46.57 | 39,300 | +0.35(+0.75%) |
Mar 30, 2017 | 46.18 | 46.72 | 45.73 | 46.23 | 30,687 | -0.15(-0.32%) |
Mar 29, 2017 | 46.03 | 46.52 | 45.98 | 46.37 | 18,208 | +0.00(+0.00%) |
Mar 28, 2017 | 46.08 | 46.47 | 46.08 | 46.37 | 53,697 | -0.10(-0.21%) |
Mar 27, 2017 | 46.52 | 47.11 | 46.08 | 46.47 | 43,436 | -0.54(-1.15%) |
Mar 24, 2017 | 47.16 | 47.46 | 46.82 | 47.01 | 48,121 | -0.25(-0.52%) |
Mar 23, 2017 | 46.97 | 47.36 | 46.97 | 47.26 | 24,844 | +0.39(+0.84%) |
Mar 22, 2017 | 47.26 | 47.26 | 45.83 | 46.87 | 69,537 | -0.25(-0.52%) |
Mar 21, 2017 | 48.05 | 48.35 | 46.82 | 47.11 | 44,925 | -0.94(-1.95%) |
Mar 20, 2017 | 46.92 | 48.15 | 46.62 | 48.05 | 61,783 | +1.04(+2.20%) |
Mar 17, 2017 | 48.40 | 48.64 | 46.82 | 47.01 | 79,852 | -1.13(-2.36%) |
Mar 16, 2017 | 48.15 | 48.74 | 47.95 | 48.15 | 54,845 | -0.39(-0.81%) |
Mar 15, 2017 | 47.95 | 48.79 | 47.75 | 48.54 | 81,698 | +0.54(+1.13%) |
Mar 14, 2017 | 48.35 | 48.74 | 47.75 | 48.00 | 62,267 | -0.25(-0.51%) |
Mar 13, 2017 | 48.69 | 48.88 | 47.95 | 48.25 | 53,037 | -0.05(-0.10%) |
Mar 10, 2017 | 47.36 | 48.69 | 47.36 | 48.30 | 41,119 | +0.99(+2.09%) |
Mar 09, 2017 | 48.00 | 48.37 | 46.82 | 47.31 | 55,048 | -0.59(-1.24%) |
Mar 08, 2017 | 48.15 | 48.45 | 47.56 | 47.90 | 46,380 | -0.49(-1.02%) |
Mar 07, 2017 | 48.10 | 48.89 | 47.21 | 48.40 | 55,156 | +0.59(+1.24%) |
Mar 06, 2017 | 48.94 | 49.78 | 47.16 | 47.80 | 109,238 | -1.13(-2.32%) |
Mar 03, 2017 | 50.32 | 50.32 | 48.54 | 48.94 | 56,454 | -0.99(-1.98%) |
Mar 02, 2017 | 49.83 | 50.37 | 49.33 | 49.93 | 53,758 | -0.15(-0.30%) |
Mar 01, 2017 | 49.83 | 52.00 | 49.68 | 50.07 | 110,388 | +0.30(+0.59%) |
Feb 28, 2017 | 48.84 | 50.57 | 48.10 | 49.78 | 124,884 | +1.38(+2.85%) |
Feb 27, 2017 | 48.40 | 49.10 | 48.01 | 48.40 | 74,356 | +0.10(+0.20%) |
Feb 24, 2017 | 47.71 | 48.69 | 46.92 | 48.30 | 86,380 | +0.69(+1.45%) |
Feb 23, 2017 | 46.67 | 48.89 | 46.37 | 47.61 | 108,955 | +1.48(+3.21%) |
Feb 22, 2017 | 45.49 | 46.23 | 45.39 | 46.13 | 74,222 | +0.64(+1.41%) |
Feb 21, 2017 | 45.63 | 46.47 | 44.84 | 45.49 | 68,338 | -0.15(-0.32%) |
Feb 17, 2017 | 45.63 | 45.63 | 45.63 | 0 | +1.23(+2.78%) | |
Feb 16, 2017 | 41.88 | 44.79 | 41.88 | 44.40 | 107,767 | +2.91(+7.02%) |
Feb 15, 2017 | 40.95 | 42.03 | 40.70 | 41.49 | 56,510 | +3.01(+7.82%) |
Feb 14, 2017 | 38.92 | 38.92 | 38.23 | 38.48 | 25,466 | -0.20(-0.51%) |
Feb 13, 2017 | 38.92 | 38.92 | 38.58 | 38.68 | 10,308 | -0.25(-0.63%) |
Feb 10, 2017 | 38.63 | 39.66 | 38.63 | 38.92 | 16,799 | +0.99(+2.60%) |
Feb 09, 2017 | 37.84 | 38.18 | 37.69 | 37.94 | 18,685 | +0.79(+2.12%) |
Feb 08, 2017 | 35.87 | 37.20 | 35.77 | 37.15 | 41,503 | +1.28(+3.58%) |
Feb 07, 2017 | 35.67 | 35.87 | 35.37 | 35.87 | 39,017 | +0.10(+0.28%) |
Feb 06, 2017 | 36.06 | 36.14 | 35.77 | 35.77 | 17,806 | -0.44(-1.23%) |
Feb 03, 2017 | 36.46 | 36.80 | 36.01 | 36.21 | 22,243 | -0.20(-0.54%) |
Feb 02, 2017 | 36.95 | 37.15 | 36.26 | 36.41 | 17,563 | -0.44(-1.20%) |
Feb 01, 2017 | 36.41 | 36.90 | 36.06 | 36.85 | 29,730 | +0.69(+1.91%) |
Jan 31, 2017 | 36.21 | 36.41 | 35.62 | 36.16 | 22,088 | +0.00(+0.00%) |
Jan 30, 2017 | 36.01 | 36.46 | 35.77 | 36.16 | 17,558 | -0.30(-0.81%) |
Jan 27, 2017 | 36.51 | 36.56 | 35.96 | 36.46 | 22,321 | +0.00(+0.00%) |
Jan 26, 2017 | 36.61 | 36.65 | 36.41 | 36.46 | 9,691 | -0.39(-1.07%) |
Jan 25, 2017 | 36.26 | 36.85 | 36.26 | 36.85 | 14,647 | +0.35(+0.95%) |
Jan 24, 2017 | 36.06 | 36.70 | 36.06 | 36.51 | 22,459 | +0.30(+0.82%) |
Jan 23, 2017 | 35.47 | 36.21 | 35.47 | 36.21 | 41,169 | +0.44(+1.24%) |
Jan 20, 2017 | 34.53 | 36.06 | 34.53 | 35.77 | 43,718 | +1.13(+3.28%) |
Jan 19, 2017 | 34.98 | 34.98 | 34.24 | 34.63 | 115,773 | -0.44(-1.27%) |
Jan 18, 2017 | 36.36 | 36.41 | 35.08 | 35.08 | 21,024 | -1.43(-3.92%) |
Jan 17, 2017 | 36.51 | 36.65 | 36.11 | 36.51 | 25,506 | +0.00(+0.00%) |
Jan 13, 2017 | 36.51 | 36.51 | 36.51 | 0 | -0.30(-0.80%) | |
Jan 12, 2017 | 36.41 | 37.05 | 36.41 | 36.80 | 33,341 | +0.49(+1.36%) |
Jan 11, 2017 | 36.26 | 36.36 | 35.72 | 36.31 | 37,880 | +0.00(+0.00%) |
Jan 10, 2017 | 36.56 | 36.61 | 36.21 | 36.31 | 15,644 | -0.15(-0.41%) |
Jan 09, 2017 | 36.31 | 36.61 | 35.87 | 36.46 | 17,593 | +0.15(+0.41%) |
Jan 06, 2017 | 37.20 | 37.20 | 36.01 | 36.31 | 74,058 | -0.49(-1.34%) |
Jan 05, 2017 | 36.36 | 36.90 | 36.31 | 36.80 | 45,050 | +0.30(+0.81%) |
Jan 04, 2017 | 36.11 | 37.15 | 36.11 | 36.51 | 34,319 | +0.44(+1.23%) |
Jan 03, 2017 | 36.24 | 36.41 | 35.67 | 36.06 | 32,913 | -0.20(-0.54%) |
Dec 30, 2016 | 36.26 | 36.26 | 36.26 | 0 | +0.54(+1.52%) | |
Dec 29, 2016 | 35.67 | 35.74 | 35.37 | 35.72 | 25,494 | +0.25(+0.70%) |
Dec 28, 2016 | 35.47 | 35.57 | 35.17 | 35.47 | 60,399 | -0.18(-0.51%) |
Dec 27, 2016 | 36.00 | 36.34 | 35.46 | 35.65 | 20,920 | -0.10(-0.28%) |
Dec 23, 2016 | 35.75 | 35.75 | 35.75 | 0 | -0.30(-0.82%) | |
Dec 22, 2016 | 36.54 | 36.73 | 35.85 | 36.05 | 25,069 | -0.79(-2.14%) |
Dec 21, 2016 | 37.13 | 37.27 | 36.78 | 36.83 | 13,379 | -0.20(-0.53%) |
Dec 20, 2016 | 36.73 | 37.42 | 36.73 | 37.03 | 25,643 | +0.20(+0.53%) |
Dec 19, 2016 | 36.44 | 37.08 | 36.44 | 36.83 | 35,370 | -0.05(-0.13%) |
Dec 16, 2016 | 36.83 | 36.88 | 36.19 | 36.88 | 26,251 | +0.15(+0.40%) |
Dec 15, 2016 | 36.83 | 37.37 | 36.49 | 36.73 | 15,408 | +0.00(+0.00%) |
Dec 14, 2016 | 37.37 | 37.72 | 36.73 | 36.73 | 21,284 | -0.64(-1.71%) |
Dec 13, 2016 | 38.11 | 38.11 | 37.27 | 37.37 | 37,461 | -0.25(-0.65%) |
Dec 12, 2016 | 37.37 | 37.82 | 37.08 | 37.62 | 35,708 | +0.59(+1.59%) |
Dec 09, 2016 | 35.85 | 37.18 | 35.85 | 37.03 | 23,268 | +0.84(+2.31%) |
Dec 08, 2016 | 35.11 | 36.29 | 35.11 | 36.19 | 25,336 | +0.89(+2.51%) |
Dec 07, 2016 | 35.16 | 35.41 | 35.04 | 35.31 | 81,979 | +0.25(+0.70%) |
Dec 06, 2016 | 34.96 | 35.26 | 34.77 | 35.06 | 24,049 | +0.20(+0.56%) |
Dec 05, 2016 | 35.16 | 35.46 | 34.47 | 34.87 | 36,541 | -0.64(-1.80%) |
Dec 02, 2016 | 35.41 | 36.00 | 35.26 | 35.50 | 19,389 | -0.25(-0.69%) |
Dec 01, 2016 | 34.72 | 35.75 | 34.42 | 35.75 | 27,226 | +1.03(+2.97%) |
Nov 30, 2016 | 35.16 | 35.60 | 34.62 | 34.72 | 29,826 | +0.05(+0.14%) |
Nov 29, 2016 | 35.60 | 35.60 | 34.62 | 34.67 | 35,284 | -1.03(-2.89%) |
Nov 28, 2016 | 35.16 | 35.75 | 35.16 | 35.70 | 34,942 | +0.44(+1.26%) |
Nov 25, 2016 | 34.47 | 35.26 | 34.47 | 35.26 | 6,927 | +0.10(+0.28%) |
Nov 23, 2016 | 35.16 | 35.16 | 35.16 | 0 | +0.39(+1.13%) | |
Nov 22, 2016 | 33.83 | 34.91 | 33.83 | 34.77 | 17,682 | +0.69(+2.02%) |
Nov 21, 2016 | 34.08 | 34.28 | 33.64 | 34.08 | 19,583 | +0.25(+0.73%) |
Nov 18, 2016 | 33.93 | 34.42 | 33.83 | 33.83 | 21,625 | -0.44(-1.29%) |
Nov 17, 2016 | 33.69 | 34.52 | 33.69 | 34.28 | 46,621 | +0.59(+1.75%) |
Nov 16, 2016 | 34.52 | 34.63 | 33.69 | 33.69 | 20,963 | -1.18(-3.39%) |
Nov 15, 2016 | 34.96 | 35.26 | 34.62 | 34.87 | 22,591 | +0.00(+0.00%) |
Nov 14, 2016 | 34.62 | 35.01 | 34.37 | 34.87 | 23,543 | +0.05(+0.14%) |
Nov 11, 2016 | 34.82 | 35.01 | 34.62 | 34.82 | 21,100 | -0.05(-0.14%) |
Nov 10, 2016 | 35.36 | 35.36 | 34.87 | 34.87 | 26,765 | -0.44(-1.25%) |
Nov 09, 2016 | 35.21 | 35.37 | 34.87 | 35.31 | 18,437 | -0.15(-0.42%) |
Nov 08, 2016 | 35.31 | 35.70 | 35.31 | 35.46 | 18,230 | +0.15(+0.42%) |
Nov 07, 2016 | 35.41 | 36.29 | 35.21 | 35.31 | 19,638 | -0.15(-0.42%) |
Nov 04, 2016 | 34.91 | 35.70 | 34.91 | 35.46 | 27,388 | +0.15(+0.42%) |
Nov 03, 2016 | 35.11 | 35.37 | 35.11 | 35.31 | 33,679 | +0.10(+0.28%) |
Nov 02, 2016 | 35.31 | 35.36 | 35.06 | 35.21 | 98,641 | +0.05(+0.14%) |