Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 31.62 | 32.40 | 31.47 | 31.91 | 479,077 | +0.45(+1.43%) |
Nov 29, 2017 | 32.45 | 32.72 | 31.15 | 31.46 | 584,057 | -1.24(-3.79%) |
Nov 28, 2017 | 32.54 | 32.85 | 32.27 | 32.70 | 343,232 | +0.30(+0.93%) |
Nov 27, 2017 | 32.65 | 33.01 | 32.08 | 32.40 | 371,991 | -0.32(-0.98%) |
Nov 24, 2017 | 32.79 | 33.15 | 32.60 | 32.72 | 222,470 | -0.04(-0.12%) |
Nov 22, 2017 | 32.75 | 33.08 | 32.35 | 32.76 | 354,100 | -0.02(-0.06%) |
Nov 21, 2017 | 32.23 | 32.78 | 32.21 | 32.78 | 426,883 | +0.82(+2.57%) |
Nov 20, 2017 | 32.23 | 32.64 | 31.62 | 31.96 | 527,235 | -0.21(-0.65%) |
Nov 17, 2017 | 31.65 | 32.72 | 31.65 | 32.17 | 421,163 | +0.36(+1.13%) |
Nov 16, 2017 | 31.17 | 31.94 | 31.17 | 31.81 | 459,394 | +0.72(+2.32%) |
Nov 15, 2017 | 30.42 | 31.26 | 30.36 | 31.09 | 539,701 | +0.50(+1.63%) |
Nov 14, 2017 | 31.36 | 31.36 | 30.53 | 30.59 | 400,028 | -0.87(-2.77%) |
Nov 13, 2017 | 30.97 | 31.96 | 30.65 | 31.46 | 563,556 | +0.35(+1.13%) |
Nov 10, 2017 | 30.75 | 31.34 | 30.70 | 31.11 | 405,699 | +0.28(+0.91%) |
Nov 09, 2017 | 30.33 | 30.85 | 29.84 | 30.83 | 640,535 | +0.19(+0.62%) |
Nov 08, 2017 | 28.80 | 31.09 | 28.80 | 30.64 | 911,797 | +1.76(+6.09%) |
Nov 07, 2017 | 28.60 | 30.74 | 28.60 | 28.88 | 2,330,471 | -2.85(-8.98%) |
Nov 06, 2017 | 32.27 | 32.73 | 31.20 | 31.73 | 1,194,279 | -0.52(-1.61%) |
Nov 03, 2017 | 32.00 | 33.23 | 31.20 | 32.25 | 853,538 | -0.05(-0.15%) |
Nov 02, 2017 | 35.60 | 35.75 | 32.25 | 32.30 | 971,462 | -3.54(-9.88%) |
Nov 01, 2017 | 37.65 | 37.65 | 35.84 | 35.84 | 494,124 | -1.34(-3.60%) |
Oct 31, 2017 | 37.42 | 37.89 | 36.99 | 37.18 | 246,879 | -0.19(-0.51%) |
Oct 30, 2017 | 37.20 | 37.54 | 36.94 | 37.37 | 209,328 | -0.01(-0.03%) |
Oct 27, 2017 | 36.70 | 37.48 | 36.45 | 37.38 | 401,795 | +0.89(+2.44%) |
Oct 26, 2017 | 36.99 | 37.06 | 36.35 | 36.49 | 199,785 | -0.26(-0.71%) |
Oct 25, 2017 | 36.92 | 37.29 | 36.20 | 36.75 | 395,017 | -0.34(-0.92%) |
Oct 24, 2017 | 37.25 | 38.19 | 37.02 | 37.09 | 234,000 | +0.17(+0.46%) |
Oct 23, 2017 | 36.68 | 37.63 | 36.68 | 36.92 | 656,956 | +0.27(+0.74%) |
Oct 20, 2017 | 37.06 | 37.51 | 36.58 | 36.65 | 236,819 | +0.05(+0.14%) |
Oct 19, 2017 | 36.58 | 37.22 | 36.12 | 36.60 | 358,160 | -0.28(-0.76%) |
Oct 18, 2017 | 36.65 | 37.34 | 36.51 | 36.88 | 247,605 | +0.39(+1.07%) |
Oct 17, 2017 | 36.83 | 37.47 | 36.45 | 36.49 | 246,644 | -0.25(-0.68%) |
Oct 16, 2017 | 36.59 | 36.86 | 36.34 | 36.74 | 210,081 | +0.23(+0.63%) |
Oct 13, 2017 | 36.78 | 36.84 | 35.75 | 36.51 | 412,625 | -0.49(-1.32%) |
Oct 12, 2017 | 36.86 | 37.30 | 36.72 | 37.00 | 315,726 | -0.02(-0.05%) |
Oct 11, 2017 | 37.35 | 38.08 | 36.87 | 37.02 | 290,766 | -0.50(-1.33%) |
Oct 10, 2017 | 38.13 | 38.89 | 37.31 | 37.52 | 518,336 | -0.29(-0.77%) |
Oct 09, 2017 | 37.85 | 38.38 | 37.66 | 37.81 | 351,852 | +0.13(+0.35%) |
Oct 06, 2017 | 37.22 | 37.94 | 37.10 | 37.68 | 229,442 | +0.23(+0.61%) |
Oct 05, 2017 | 37.71 | 37.73 | 36.70 | 37.45 | 353,356 | -0.24(-0.64%) |
Oct 04, 2017 | 37.83 | 38.03 | 37.31 | 37.69 | 329,533 | -0.20(-0.53%) |
Oct 03, 2017 | 38.21 | 38.37 | 37.27 | 37.89 | 496,726 | -0.30(-0.79%) |
Oct 02, 2017 | 37.17 | 38.20 | 37.11 | 38.19 | 431,228 | +1.13(+3.05%) |
Sep 29, 2017 | 36.92 | 37.29 | 36.75 | 37.06 | 322,486 | +0.05(+0.14%) |
Sep 28, 2017 | 36.62 | 37.04 | 36.36 | 37.01 | 398,959 | +0.35(+0.95%) |
Sep 27, 2017 | 35.56 | 37.13 | 35.28 | 36.66 | 813,944 | +1.46(+4.15%) |
Sep 26, 2017 | 34.90 | 35.99 | 34.80 | 35.20 | 448,697 | +0.42(+1.21%) |
Sep 25, 2017 | 36.03 | 36.03 | 34.41 | 34.78 | 706,153 | -1.17(-3.25%) |
Sep 22, 2017 | 35.75 | 36.25 | 35.66 | 35.95 | 894,702 | +0.17(+0.48%) |
Sep 21, 2017 | 36.84 | 36.84 | 35.72 | 35.78 | 697,470 | -1.01(-2.75%) |
Sep 20, 2017 | 37.89 | 37.91 | 36.65 | 36.79 | 396,993 | -1.09(-2.88%) |
Sep 19, 2017 | 38.26 | 38.44 | 37.86 | 37.88 | 236,303 | -0.27(-0.71%) |
Sep 18, 2017 | 38.20 | 39.49 | 38.03 | 38.15 | 455,811 | +0.34(+0.90%) |
Sep 15, 2017 | 38.03 | 38.07 | 37.51 | 37.81 | 619,427 | -0.03(-0.08%) |
Sep 14, 2017 | 38.02 | 38.27 | 37.52 | 37.84 | 233,602 | -0.45(-1.18%) |
Sep 13, 2017 | 38.00 | 38.72 | 37.93 | 38.29 | 269,486 | +0.07(+0.18%) |
Sep 12, 2017 | 37.82 | 38.28 | 37.82 | 38.22 | 229,964 | +0.47(+1.25%) |
Sep 11, 2017 | 37.94 | 38.28 | 37.62 | 37.75 | 408,178 | +0.34(+0.91%) |
Sep 08, 2017 | 37.42 | 37.82 | 37.06 | 37.41 | 314,348 | -0.25(-0.66%) |
Sep 07, 2017 | 38.15 | 38.48 | 37.28 | 37.66 | 358,852 | -0.46(-1.21%) |
Sep 06, 2017 | 38.24 | 38.33 | 37.57 | 38.12 | 274,490 | +0.13(+0.34%) |
Sep 05, 2017 | 38.53 | 39.17 | 37.56 | 37.99 | 421,833 | -0.74(-1.91%) |
Sep 01, 2017 | 39.04 | 39.37 | 38.48 | 38.73 | 394,157 | -0.11(-0.28%) |
Aug 31, 2017 | 38.67 | 39.25 | 38.02 | 38.84 | 339,133 | -0.26(-0.66%) |
Aug 30, 2017 | 38.47 | 39.14 | 38.13 | 39.10 | 384,772 | +0.53(+1.37%) |
Aug 29, 2017 | 38.00 | 38.67 | 37.20 | 38.57 | 472,300 | -0.08(-0.21%) |
Aug 28, 2017 | 38.55 | 38.86 | 38.13 | 38.65 | 228,454 | +0.12(+0.31%) |
Aug 25, 2017 | 39.66 | 39.66 | 38.47 | 38.53 | 480,158 | -0.82(-2.08%) |
Aug 24, 2017 | 39.37 | 39.72 | 38.90 | 39.35 | 771,196 | +0.76(+1.97%) |
Aug 23, 2017 | 36.73 | 38.73 | 36.73 | 38.59 | 824,480 | +1.65(+4.47%) |
Aug 22, 2017 | 37.69 | 38.74 | 36.19 | 36.94 | 2,094,107 | -2.88(-7.23%) |
Aug 21, 2017 | 40.20 | 40.25 | 38.39 | 39.82 | 1,081,954 | -0.26(-0.65%) |
Aug 18, 2017 | 40.28 | 40.66 | 39.81 | 40.08 | 504,880 | -0.46(-1.13%) |
Aug 17, 2017 | 41.47 | 41.87 | 40.36 | 40.54 | 503,460 | -1.38(-3.29%) |
Aug 16, 2017 | 41.51 | 42.25 | 41.40 | 41.92 | 217,877 | +0.40(+0.96%) |
Aug 15, 2017 | 42.19 | 42.26 | 40.88 | 41.52 | 359,260 | -0.66(-1.56%) |
Aug 14, 2017 | 41.74 | 42.55 | 41.39 | 42.18 | 478,789 | +1.18(+2.88%) |
Aug 11, 2017 | 40.24 | 42.33 | 39.65 | 41.00 | 618,810 | +0.12(+0.29%) |
Aug 10, 2017 | 41.91 | 42.94 | 40.86 | 40.88 | 414,061 | -1.48(-3.49%) |
Aug 09, 2017 | 42.34 | 43.25 | 42.12 | 42.36 | 378,200 | -0.39(-0.91%) |
Aug 08, 2017 | 43.44 | 43.98 | 42.61 | 42.75 | 322,346 | -0.74(-1.70%) |
Aug 07, 2017 | 42.45 | 43.91 | 42.42 | 43.49 | 314,028 | +1.23(+2.91%) |
Aug 04, 2017 | 43.16 | 43.16 | 42.00 | 42.26 | 301,255 | -0.73(-1.70%) |
Aug 03, 2017 | 43.40 | 43.69 | 42.67 | 42.99 | 379,380 | +0.51(+1.20%) |
Aug 02, 2017 | 44.44 | 44.63 | 42.02 | 42.48 | 842,338 | -2.68(-5.93%) |
Aug 01, 2017 | 45.30 | 45.89 | 44.83 | 45.16 | 300,252 | +0.15(+0.33%) |
Jul 31, 2017 | 45.31 | 45.31 | 44.25 | 45.01 | 217,781 | -0.05(-0.11%) |
Jul 28, 2017 | 44.43 | 45.25 | 44.00 | 45.06 | 188,255 | +0.22(+0.49%) |
Jul 27, 2017 | 46.21 | 46.27 | 43.93 | 44.84 | 372,832 | -1.17(-2.54%) |
Jul 26, 2017 | 46.65 | 46.75 | 45.70 | 46.01 | 219,604 | -0.46(-0.99%) |
Jul 25, 2017 | 47.02 | 47.02 | 46.01 | 46.47 | 423,842 | -0.40(-0.85%) |
Jul 24, 2017 | 46.10 | 46.87 | 45.89 | 46.87 | 946,798 | +1.16(+2.54%) |
Jul 21, 2017 | 45.45 | 45.98 | 44.92 | 45.71 | 340,350 | +0.30(+0.66%) |
Jul 20, 2017 | 45.42 | 45.42 | 44.41 | 45.41 | 275,452 | -0.04(-0.09%) |
Jul 19, 2017 | 44.99 | 45.98 | 44.99 | 45.45 | 373,005 | +0.60(+1.34%) |
Jul 18, 2017 | 44.55 | 45.50 | 44.27 | 44.85 | 215,865 | +0.08(+0.18%) |
Jul 17, 2017 | 44.97 | 46.20 | 44.65 | 44.77 | 383,063 | -0.21(-0.47%) |
Jul 14, 2017 | 44.82 | 45.03 | 44.11 | 44.98 | 561,635 | +0.20(+0.45%) |
Jul 13, 2017 | 45.00 | 45.92 | 44.41 | 44.78 | 390,856 | +0.36(+0.81%) |
Jul 12, 2017 | 44.62 | 44.94 | 44.23 | 44.42 | 276,053 | +0.36(+0.82%) |
Jul 11, 2017 | 44.15 | 44.54 | 43.33 | 44.06 | 365,316 | -0.10(-0.23%) |
Jul 10, 2017 | 43.84 | 44.55 | 43.40 | 44.16 | 442,483 | +0.27(+0.62%) |
Jul 07, 2017 | 42.38 | 44.80 | 42.33 | 43.89 | 743,038 | +1.64(+3.88%) |
Jul 06, 2017 | 42.06 | 42.64 | 41.91 | 42.25 | 354,479 | -0.49(-1.15%) |
Jul 05, 2017 | 42.99 | 43.59 | 41.88 | 42.74 | 410,337 | -0.21(-0.49%) |
Jul 03, 2017 | 42.84 | 43.27 | 41.62 | 42.95 | 544,552 | +0.29(+0.68%) |
Jun 30, 2017 | 43.20 | 43.91 | 42.60 | 42.66 | 644,330 | -0.55(-1.27%) |
Jun 29, 2017 | 44.16 | 44.56 | 42.76 | 43.21 | 566,928 | -1.12(-2.53%) |
Jun 28, 2017 | 44.11 | 44.69 | 43.27 | 44.33 | 772,733 | +0.86(+1.98%) |
Jun 27, 2017 | 46.00 | 46.00 | 43.45 | 43.47 | 1,529,765 | -2.76(-5.97%) |
Jun 26, 2017 | 41.20 | 46.58 | 40.89 | 46.23 | 3,419,172 | +6.21(+15.52%) |
Jun 23, 2017 | 37.94 | 40.19 | 37.86 | 40.02 | 919,344 | +2.13(+5.62%) |
Jun 22, 2017 | 37.18 | 38.05 | 36.63 | 37.89 | 463,070 | +0.82(+2.21%) |
Jun 21, 2017 | 37.40 | 37.67 | 37.00 | 37.07 | 424,248 | -0.34(-0.91%) |
Jun 20, 2017 | 37.43 | 38.10 | 37.15 | 37.41 | 381,059 | -0.32(-0.85%) |
Jun 19, 2017 | 37.77 | 38.15 | 37.35 | 37.73 | 275,866 | +0.17(+0.45%) |
Jun 16, 2017 | 37.50 | 37.99 | 37.21 | 37.56 | 666,762 | +0.02(+0.05%) |
Jun 15, 2017 | 37.00 | 37.73 | 36.85 | 37.54 | 316,744 | -0.18(-0.48%) |
Jun 14, 2017 | 38.52 | 38.56 | 37.38 | 37.72 | 649,392 | -0.71(-1.85%) |
Jun 13, 2017 | 38.57 | 39.15 | 37.92 | 38.43 | 486,532 | +0.44(+1.16%) |
Jun 12, 2017 | 38.10 | 38.35 | 36.82 | 37.99 | 667,941 | -0.39(-1.02%) |
Jun 09, 2017 | 39.39 | 39.67 | 37.35 | 38.38 | 571,791 | -0.86(-2.19%) |
Jun 08, 2017 | 38.56 | 39.42 | 38.35 | 39.24 | 379,728 | +0.68(+1.76%) |
Jun 07, 2017 | 38.99 | 39.15 | 37.46 | 38.56 | 839,944 | -0.19(-0.49%) |
Jun 06, 2017 | 37.37 | 39.50 | 37.19 | 38.75 | 893,267 | +1.24(+3.31%) |
Jun 05, 2017 | 37.80 | 37.88 | 37.16 | 37.51 | 392,854 | -0.38(-1.00%) |
Jun 02, 2017 | 37.84 | 38.05 | 37.34 | 37.89 | 656,565 | +0.02(+0.05%) |
Jun 01, 2017 | 36.28 | 37.98 | 36.27 | 37.87 | 931,292 | +2.64(+7.49%) |
May 31, 2017 | 35.89 | 36.00 | 34.35 | 35.23 | 603,630 | -0.83(-2.30%) |
May 30, 2017 | 36.64 | 37.20 | 35.90 | 36.06 | 402,934 | -0.64(-1.74%) |
May 26, 2017 | 36.97 | 37.02 | 36.40 | 36.70 | 392,806 | -0.36(-0.97%) |
May 25, 2017 | 36.84 | 37.23 | 36.71 | 37.06 | 373,195 | +0.56(+1.53%) |
May 24, 2017 | 37.41 | 37.74 | 36.16 | 36.50 | 641,041 | -0.91(-2.43%) |
May 23, 2017 | 36.45 | 37.51 | 36.16 | 37.41 | 929,407 | +0.63(+1.71%) |
May 22, 2017 | 35.30 | 36.83 | 35.30 | 36.78 | 787,335 | +1.92(+5.51%) |
May 19, 2017 | 34.44 | 35.14 | 34.27 | 34.86 | 463,580 | +0.48(+1.40%) |
May 18, 2017 | 34.27 | 34.85 | 33.85 | 34.38 | 428,704 | -0.02(-0.06%) |
May 17, 2017 | 36.73 | 36.70 | 34.25 | 34.40 | 755,047 | -2.33(-6.34%) |
May 16, 2017 | 35.83 | 36.78 | 35.63 | 36.73 | 500,701 | +1.03(+2.89%) |
May 15, 2017 | 35.71 | 36.27 | 35.51 | 35.70 | 818,944 | +0.16(+0.45%) |
May 12, 2017 | 36.06 | 36.43 | 34.75 | 35.54 | 603,392 | -0.71(-1.96%) |
May 11, 2017 | 36.59 | 36.78 | 35.82 | 36.25 | 477,422 | -0.31(-0.85%) |
May 10, 2017 | 36.30 | 36.59 | 35.10 | 36.56 | 1,146,375 | -0.28(-0.76%) |
May 09, 2017 | 37.98 | 38.32 | 35.22 | 36.84 | 2,541,359 | +2.83(+8.32%) |
May 08, 2017 | 33.00 | 34.86 | 32.94 | 34.01 | 1,507,807 | +1.20(+3.66%) |
May 05, 2017 | 32.49 | 32.97 | 31.97 | 32.81 | 982,495 | +0.51(+1.58%) |
May 04, 2017 | 33.43 | 34.00 | 32.08 | 32.30 | 1,277,441 | -0.86(-2.59%) |
May 03, 2017 | 33.39 | 33.83 | 32.01 | 33.16 | 1,780,623 | -1.81(-5.18%) |
May 02, 2017 | 35.91 | 36.00 | 34.90 | 34.97 | 638,387 | -0.75(-2.10%) |
May 01, 2017 | 34.95 | 35.81 | 34.42 | 35.72 | 1,155,859 | +1.05(+3.03%) |
Apr 28, 2017 | 35.66 | 35.94 | 34.34 | 34.67 | 1,596,071 | -0.88(-2.48%) |
Apr 27, 2017 | 35.62 | 36.10 | 35.40 | 35.55 | 937,552 | +0.22(+0.62%) |
Apr 26, 2017 | 38.85 | 38.86 | 35.26 | 35.33 | 1,371,607 | -3.65(-9.36%) |
Apr 25, 2017 | 38.84 | 39.12 | 37.73 | 38.98 | 531,144 | +0.43(+1.12%) |
Apr 24, 2017 | 38.75 | 39.45 | 38.31 | 38.55 | 544,023 | +0.51(+1.34%) |
Apr 21, 2017 | 37.60 | 39.09 | 37.60 | 38.04 | 660,323 | +0.69(+1.85%) |
Apr 20, 2017 | 37.51 | 37.80 | 36.66 | 37.35 | 551,615 | +0.05(+0.13%) |
Apr 19, 2017 | 38.90 | 38.90 | 36.90 | 37.30 | 815,764 | -1.32(-3.42%) |
Apr 18, 2017 | 38.28 | 38.97 | 37.85 | 38.62 | 495,431 | +0.08(+0.21%) |
Apr 17, 2017 | 37.96 | 38.57 | 37.80 | 38.54 | 326,209 | +0.65(+1.72%) |
Apr 13, 2017 | 38.64 | 39.39 | 37.84 | 37.89 | 553,104 | +0.08(+0.21%) |
Apr 12, 2017 | 38.40 | 38.68 | 37.19 | 37.81 | 458,062 | -0.63(-1.64%) |
Apr 11, 2017 | 38.93 | 39.17 | 37.78 | 38.44 | 647,770 | -0.57(-1.46%) |
Apr 10, 2017 | 39.17 | 39.75 | 38.83 | 39.01 | 503,953 | -0.39(-0.99%) |
Apr 07, 2017 | 39.29 | 39.87 | 39.25 | 39.40 | 346,287 | -0.09(-0.23%) |
Apr 06, 2017 | 38.63 | 39.95 | 38.56 | 39.49 | 588,500 | +0.76(+1.96%) |
Apr 05, 2017 | 40.31 | 40.57 | 38.64 | 38.73 | 803,089 | -1.63(-4.04%) |
Apr 04, 2017 | 40.81 | 41.64 | 40.10 | 40.36 | 539,065 | -0.64(-1.56%) |
Apr 03, 2017 | 42.00 | 42.12 | 40.58 | 41.00 | 768,047 | -1.03(-2.45%) |
Mar 31, 2017 | 42.92 | 42.96 | 41.82 | 42.03 | 795,965 | -0.93(-2.16%) |
Mar 30, 2017 | 42.95 | 43.16 | 42.38 | 42.96 | 663,340 | +0.10(+0.23%) |
Mar 29, 2017 | 44.43 | 44.47 | 42.82 | 42.86 | 469,000 | -1.63(-3.66%) |
Mar 28, 2017 | 43.98 | 44.71 | 43.52 | 44.49 | 728,658 | +0.49(+1.11%) |
Mar 27, 2017 | 42.85 | 44.00 | 42.14 | 44.00 | 837,467 | +0.56(+1.29%) |
Mar 24, 2017 | 41.87 | 43.55 | 41.85 | 43.44 | 581,428 | +1.63(+3.90%) |
Mar 23, 2017 | 41.54 | 42.20 | 41.50 | 41.81 | 453,207 | +0.13(+0.31%) |
Mar 22, 2017 | 40.55 | 41.84 | 40.27 | 41.68 | 564,775 | +1.10(+2.71%) |
Mar 21, 2017 | 42.52 | 42.76 | 40.56 | 40.58 | 532,668 | -1.81(-4.27%) |
Mar 20, 2017 | 42.25 | 42.49 | 41.96 | 42.39 | 479,720 | +0.03(+0.07%) |
Mar 17, 2017 | 41.24 | 42.50 | 41.10 | 42.36 | 881,839 | +1.42(+3.47%) |
Mar 16, 2017 | 40.34 | 41.50 | 40.17 | 40.94 | 542,139 | +0.80(+1.99%) |
Mar 15, 2017 | 39.01 | 40.25 | 38.44 | 40.14 | 664,876 | +1.34(+3.45%) |
Mar 14, 2017 | 39.83 | 40.13 | 38.51 | 38.80 | 594,279 | -1.01(-2.54%) |
Mar 13, 2017 | 39.83 | 40.43 | 39.29 | 39.81 | 1,317,284 | -0.04(-0.10%) |
Mar 10, 2017 | 41.43 | 41.61 | 39.83 | 39.85 | 1,003,391 | -2.65(-6.24%) |
Mar 09, 2017 | 41.39 | 43.05 | 41.25 | 42.50 | 913,917 | +1.29(+3.13%) |
Mar 08, 2017 | 42.11 | 42.11 | 41.14 | 41.21 | 350,945 | -0.58(-1.39%) |
Mar 07, 2017 | 42.41 | 42.83 | 41.37 | 41.79 | 381,788 | -0.32(-0.76%) |
Mar 06, 2017 | 42.00 | 42.33 | 41.51 | 42.11 | 526,953 | -0.25(-0.59%) |
Mar 03, 2017 | 41.32 | 42.72 | 41.32 | 42.36 | 1,001,397 | +1.13(+2.74%) |
Mar 02, 2017 | 41.23 | 41.62 | 40.31 | 41.23 | 1,269,967 | -0.14(-0.34%) |
Mar 01, 2017 | 41.92 | 42.33 | 40.88 | 41.37 | 1,071,830 | -0.18(-0.43%) |
Feb 28, 2017 | 42.75 | 42.99 | 41.27 | 41.55 | 1,418,803 | -1.61(-3.73%) |
Feb 27, 2017 | 45.21 | 45.29 | 43.08 | 43.16 | 1,491,993 | -2.08(-4.60%) |
Feb 24, 2017 | 45.54 | 45.58 | 44.65 | 45.24 | 775,808 | -0.93(-2.01%) |
Feb 23, 2017 | 47.40 | 47.53 | 45.31 | 46.17 | 844,644 | -1.01(-2.14%) |
Feb 22, 2017 | 49.00 | 49.00 | 46.70 | 47.18 | 986,583 | -2.01(-4.09%) |
Feb 21, 2017 | 48.77 | 49.63 | 48.52 | 49.19 | 595,374 | +0.79(+1.63%) |
Feb 17, 2017 | 48.40 | 48.40 | 48.40 | 0 | +0.40(+0.83%) | |
Feb 16, 2017 | 47.92 | 48.29 | 46.89 | 48.00 | 491,051 | +0.04(+0.08%) |
Feb 15, 2017 | 48.01 | 48.16 | 46.79 | 47.96 | 643,800 | -0.02(-0.04%) |
Feb 14, 2017 | 46.83 | 48.26 | 46.65 | 47.98 | 1,150,922 | +1.06(+2.26%) |
Feb 13, 2017 | 45.04 | 47.50 | 44.90 | 46.92 | 1,310,554 | +1.97(+4.38%) |
Feb 10, 2017 | 44.00 | 45.00 | 43.27 | 44.95 | 839,164 | +1.03(+2.35%) |
Feb 09, 2017 | 41.55 | 43.98 | 41.45 | 43.92 | 1,096,198 | +2.37(+5.70%) |
Feb 08, 2017 | 43.09 | 43.26 | 40.93 | 41.55 | 1,457,563 | -1.49(-3.46%) |
Feb 07, 2017 | 44.47 | 44.90 | 42.08 | 43.04 | 3,525,783 | +0.94(+2.23%) |
Feb 06, 2017 | 42.23 | 42.35 | 41.59 | 42.10 | 1,406,950 | -0.27(-0.64%) |
Feb 03, 2017 | 42.20 | 42.77 | 41.96 | 42.37 | 741,127 | +0.35(+0.83%) |
Feb 02, 2017 | 42.00 | 42.77 | 41.51 | 42.02 | 790,628 | -0.10(-0.24%) |
Feb 01, 2017 | 42.34 | 42.63 | 40.87 | 42.12 | 1,341,267 | -0.01(-0.02%) |
Jan 31, 2017 | 40.85 | 42.16 | 40.69 | 42.13 | 627,126 | +1.30(+3.18%) |
Jan 30, 2017 | 41.23 | 41.25 | 40.56 | 40.83 | 820,397 | -0.62(-1.50%) |
Jan 27, 2017 | 41.40 | 41.47 | 41.00 | 41.45 | 433,179 | +0.01(+0.02%) |
Jan 26, 2017 | 40.42 | 41.50 | 40.19 | 41.44 | 818,035 | +1.38(+3.44%) |
Jan 25, 2017 | 40.01 | 40.99 | 39.67 | 40.06 | 854,915 | +0.29(+0.73%) |
Jan 24, 2017 | 38.07 | 39.96 | 37.71 | 39.77 | 809,634 | +1.96(+5.18%) |
Jan 23, 2017 | 38.05 | 38.14 | 36.93 | 37.81 | 623,491 | -0.02(-0.05%) |
Jan 20, 2017 | 37.99 | 38.57 | 37.61 | 37.83 | 606,833 | -0.23(-0.60%) |
Jan 19, 2017 | 37.75 | 40.08 | 37.38 | 38.06 | 1,233,177 | +1.10(+2.98%) |
Jan 18, 2017 | 37.00 | 37.28 | 36.50 | 36.96 | 634,069 | -0.08(-0.22%) |
Jan 17, 2017 | 37.85 | 38.34 | 36.87 | 37.04 | 1,245,831 | +0.33(+0.90%) |
Jan 13, 2017 | 36.71 | 36.71 | 36.71 | 0 | +1.44(+4.08%) | |
Jan 12, 2017 | 34.29 | 35.28 | 34.05 | 35.27 | 853,304 | +1.26(+3.70%) |
Jan 11, 2017 | 35.81 | 35.81 | 33.98 | 34.01 | 1,310,289 | -1.81(-5.05%) |
Jan 10, 2017 | 36.03 | 36.97 | 35.56 | 35.82 | 994,695 | -0.07(-0.20%) |
Jan 09, 2017 | 36.19 | 36.67 | 35.32 | 35.89 | 946,870 | -0.30(-0.83%) |
Jan 06, 2017 | 36.49 | 37.35 | 36.16 | 36.19 | 918,079 | -0.48(-1.31%) |
Jan 05, 2017 | 38.96 | 39.00 | 36.64 | 36.67 | 972,982 | -1.98(-5.12%) |
Jan 04, 2017 | 38.09 | 39.00 | 38.00 | 38.65 | 655,066 | +0.67(+1.76%) |
Jan 03, 2017 | 41.05 | 41.05 | 37.63 | 37.98 | 1,077,307 | -2.32(-5.76%) |
Dec 30, 2016 | 40.30 | 40.30 | 40.30 | 0 | -0.76(-1.85%) | |
Dec 29, 2016 | 40.83 | 41.10 | 40.13 | 41.06 | 288,603 | +0.23(+0.56%) |
Dec 28, 2016 | 42.35 | 42.35 | 40.67 | 40.83 | 231,795 | -1.50(-3.54%) |
Dec 27, 2016 | 41.73 | 42.37 | 41.66 | 42.33 | 181,176 | +0.60(+1.44%) |
Dec 23, 2016 | 41.73 | 41.73 | 41.73 | 0 | +0.27(+0.65%) | |
Dec 22, 2016 | 41.80 | 43.19 | 41.34 | 41.46 | 373,027 | -0.21(-0.50%) |
Dec 21, 2016 | 41.35 | 41.89 | 41.30 | 41.67 | 157,903 | +0.32(+0.77%) |
Dec 20, 2016 | 41.98 | 41.98 | 40.93 | 41.35 | 412,720 | -0.63(-1.50%) |
Dec 19, 2016 | 41.46 | 42.00 | 41.09 | 41.98 | 255,747 | +0.74(+1.79%) |
Dec 16, 2016 | 41.72 | 42.46 | 41.13 | 41.24 | 475,155 | -0.23(-0.55%) |
Dec 15, 2016 | 40.75 | 42.23 | 40.61 | 41.47 | 502,165 | +0.91(+2.24%) |
Dec 14, 2016 | 39.80 | 40.78 | 39.52 | 40.56 | 944,228 | +0.67(+1.68%) |
Dec 13, 2016 | 40.30 | 40.66 | 39.69 | 39.89 | 348,657 | -0.37(-0.92%) |
Dec 12, 2016 | 40.65 | 41.03 | 40.01 | 40.26 | 484,522 | -0.43(-1.06%) |
Dec 09, 2016 | 41.84 | 42.49 | 40.23 | 40.69 | 551,809 | -0.80(-1.93%) |
Dec 08, 2016 | 40.65 | 41.57 | 40.65 | 41.49 | 486,281 | +1.01(+2.50%) |
Dec 07, 2016 | 40.98 | 41.35 | 40.20 | 40.48 | 569,055 | -0.71(-1.72%) |
Dec 06, 2016 | 41.49 | 41.54 | 40.30 | 41.19 | 664,657 | +0.09(+0.22%) |
Dec 05, 2016 | 40.58 | 41.66 | 40.06 | 41.10 | 615,117 | +1.64(+4.16%) |
Dec 02, 2016 | 39.80 | 40.63 | 39.12 | 39.46 | 916,442 | -0.18(-0.45%) |