Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.10 | 55.23 | 54.10 | 54.25 | 35,583 | -2.59(-4.55%) |
Nov 29, 2017 | 57.98 | 58.27 | 56.58 | 56.83 | 28,016 | -1.27(-2.18%) |
Nov 28, 2017 | 58.22 | 58.36 | 57.30 | 58.10 | 38,570 | +2.42(+4.35%) |
Nov 27, 2017 | 56.90 | 56.96 | 55.49 | 55.68 | 54,872 | -4.43(-7.37%) |
Nov 24, 2017 | 60.21 | 60.52 | 59.98 | 60.10 | 9,542 | +0.13(+0.21%) |
Nov 22, 2017 | 59.65 | 60.01 | 59.13 | 59.98 | 14,257 | +0.76(+1.28%) |
Nov 21, 2017 | 58.77 | 59.73 | 58.77 | 59.22 | 28,030 | +1.74(+3.02%) |
Nov 20, 2017 | 56.99 | 57.49 | 56.94 | 57.48 | 14,356 | -0.04(-0.06%) |
Nov 17, 2017 | 57.53 | 57.75 | 56.85 | 57.52 | 29,192 | -0.76(-1.30%) |
Nov 16, 2017 | 57.72 | 58.50 | 56.82 | 58.28 | 20,470 | +4.07(+7.52%) |
Nov 15, 2017 | 53.79 | 54.23 | 53.42 | 54.20 | 15,588 | +1.14(+2.15%) |
Nov 14, 2017 | 53.33 | 53.70 | 52.98 | 53.06 | 7,559 | +0.12(+0.22%) |
Nov 13, 2017 | 52.42 | 53.24 | 52.27 | 52.95 | 9,328 | -0.47(-0.88%) |
Nov 10, 2017 | 53.52 | 53.87 | 53.06 | 53.42 | 9,106 | -0.69(-1.27%) |
Nov 09, 2017 | 53.92 | 54.17 | 52.57 | 54.10 | 33,166 | -2.41(-4.27%) |
Nov 08, 2017 | 55.91 | 57.36 | 55.91 | 56.52 | 13,185 | +1.63(+2.98%) |
Nov 07, 2017 | 55.77 | 55.85 | 54.39 | 54.88 | 22,766 | -1.87(-3.29%) |
Nov 06, 2017 | 56.31 | 56.76 | 56.31 | 56.75 | 15,638 | +0.32(+0.56%) |
Nov 03, 2017 | 56.94 | 56.94 | 56.04 | 56.43 | 14,653 | -0.38(-0.67%) |
Nov 02, 2017 | 56.53 | 56.81 | 56.07 | 56.81 | 11,564 | -0.82(-1.43%) |
Nov 01, 2017 | 57.05 | 58.59 | 57.05 | 57.64 | 30,615 | +3.39(+6.25%) |
Oct 31, 2017 | 54.14 | 54.62 | 54.14 | 54.25 | 17,463 | +2.96(+5.76%) |
Oct 30, 2017 | 51.42 | 51.58 | 50.71 | 51.29 | 8,752 | -0.75(-1.44%) |
Oct 27, 2017 | 50.50 | 52.04 | 50.25 | 52.04 | 15,704 | +2.70(+5.48%) |
Oct 26, 2017 | 50.01 | 50.01 | 49.34 | 49.34 | 6,613 | -0.67(-1.34%) |
Oct 25, 2017 | 50.66 | 50.66 | 49.43 | 50.01 | 10,714 | -0.31(-0.61%) |
Oct 24, 2017 | 50.41 | 50.75 | 49.91 | 50.32 | 10,738 | +0.85(+1.72%) |
Oct 23, 2017 | 50.26 | 50.26 | 49.47 | 49.47 | 17,306 | -0.47(-0.94%) |
Oct 20, 2017 | 49.70 | 50.15 | 49.69 | 49.94 | 8,075 | +1.09(+2.22%) |
Oct 19, 2017 | 48.20 | 48.85 | 47.90 | 48.85 | 12,860 | -0.86(-1.73%) |
Oct 18, 2017 | 49.26 | 50.07 | 49.26 | 49.71 | 10,499 | +0.32(+0.64%) |
Oct 17, 2017 | 49.65 | 49.65 | 49.24 | 49.39 | 11,076 | -0.25(-0.51%) |
Oct 16, 2017 | 50.19 | 50.27 | 49.35 | 49.65 | 34,953 | -0.98(-1.93%) |
Oct 13, 2017 | 50.28 | 50.78 | 49.99 | 50.62 | 19,410 | +1.19(+2.41%) |
Oct 12, 2017 | 49.27 | 49.62 | 49.27 | 49.43 | 9,653 | +0.96(+1.98%) |
Oct 11, 2017 | 47.84 | 48.67 | 47.84 | 48.47 | 19,868 | +1.46(+3.10%) |
Oct 10, 2017 | 46.85 | 47.26 | 46.58 | 47.01 | 17,979 | +1.73(+3.82%) |
Oct 09, 2017 | 45.29 | 45.37 | 44.98 | 45.28 | 20,508 | -0.24(-0.54%) |
Oct 06, 2017 | 45.20 | 45.74 | 44.84 | 45.53 | 19,378 | -0.42(-0.92%) |
Oct 05, 2017 | 45.15 | 46.29 | 45.14 | 45.95 | 15,508 | +1.03(+2.29%) |
Oct 04, 2017 | 44.47 | 44.92 | 44.45 | 44.92 | 13,368 | +0.17(+0.38%) |
Oct 03, 2017 | 44.39 | 44.92 | 44.39 | 44.75 | 16,041 | +0.77(+1.76%) |
Oct 02, 2017 | 43.51 | 44.29 | 43.51 | 43.98 | 14,371 | +0.56(+1.30%) |
Sep 29, 2017 | 42.76 | 43.61 | 42.26 | 43.41 | 15,499 | +2.09(+5.05%) |
Sep 28, 2017 | 41.17 | 41.39 | 41.03 | 41.32 | 18,513 | -0.25(-0.61%) |
Sep 27, 2017 | 41.79 | 42.39 | 41.13 | 41.58 | 17,744 | -1.17(-2.75%) |
Sep 26, 2017 | 42.71 | 43.48 | 42.50 | 42.75 | 6,632 | -0.14(-0.34%) |
Sep 25, 2017 | 43.39 | 43.88 | 42.48 | 42.90 | 23,953 | -0.86(-1.96%) |
Sep 22, 2017 | 43.86 | 44.02 | 43.26 | 43.75 | 9,044 | -0.86(-1.92%) |
Sep 21, 2017 | 44.56 | 44.99 | 44.49 | 44.61 | 11,299 | +0.46(+1.04%) |
Sep 20, 2017 | 45.47 | 45.48 | 43.79 | 44.15 | 13,134 | -1.15(-2.54%) |
Sep 19, 2017 | 45.02 | 45.30 | 44.88 | 45.30 | 11,319 | +0.31(+0.69%) |
Sep 18, 2017 | 44.84 | 45.54 | 44.84 | 44.99 | 43,935 | +1.98(+4.60%) |
Sep 15, 2017 | 42.87 | 43.01 | 42.34 | 43.01 | 8,706 | +0.96(+2.28%) |
Sep 14, 2017 | 41.74 | 42.06 | 41.74 | 42.05 | 17,615 | +0.71(+1.70%) |
Sep 13, 2017 | 41.82 | 41.94 | 41.23 | 41.35 | 31,714 | -0.69(-1.63%) |
Sep 12, 2017 | 42.33 | 42.33 | 41.95 | 42.04 | 10,426 | -0.41(-0.96%) |
Sep 11, 2017 | 41.40 | 42.46 | 41.40 | 42.44 | 35,376 | +2.36(+5.89%) |
Sep 08, 2017 | 40.88 | 40.88 | 40.08 | 40.08 | 19,452 | -1.30(-3.14%) |
Sep 07, 2017 | 41.24 | 41.49 | 41.04 | 41.39 | 23,102 | +1.65(+4.16%) |
Sep 06, 2017 | 39.67 | 40.85 | 39.44 | 39.73 | 14,272 | +0.47(+1.20%) |
Sep 05, 2017 | 41.29 | 41.29 | 38.86 | 39.26 | 58,416 | -3.66(-8.53%) |
Sep 01, 2017 | 42.83 | 43.06 | 41.97 | 42.92 | 15,139 | +0.14(+0.32%) |
Aug 31, 2017 | 42.25 | 42.90 | 41.77 | 42.79 | 8,843 | -0.03(-0.06%) |
Aug 30, 2017 | 43.00 | 43.07 | 42.76 | 42.81 | 18,148 | -0.04(-0.08%) |
Aug 29, 2017 | 42.04 | 42.93 | 41.31 | 42.85 | 17,025 | -0.96(-2.20%) |
Aug 28, 2017 | 43.70 | 43.83 | 43.57 | 43.81 | 12,989 | -0.39(-0.89%) |
Aug 25, 2017 | 43.93 | 44.42 | 43.82 | 44.21 | 13,594 | +0.80(+1.83%) |
Aug 24, 2017 | 43.38 | 43.56 | 43.18 | 43.41 | 14,138 | +0.76(+1.78%) |
Aug 23, 2017 | 42.08 | 42.65 | 42.04 | 42.65 | 14,164 | -0.11(-0.25%) |
Aug 22, 2017 | 41.88 | 42.89 | 41.88 | 42.76 | 10,796 | +1.88(+4.60%) |
Aug 21, 2017 | 41.11 | 41.11 | 40.58 | 40.88 | 18,011 | -0.06(-0.15%) |
Aug 18, 2017 | 40.64 | 41.42 | 40.29 | 40.94 | 19,793 | +1.38(+3.50%) |
Aug 17, 2017 | 41.02 | 41.23 | 39.54 | 39.56 | 25,467 | -1.74(-4.20%) |
Aug 16, 2017 | 40.93 | 41.41 | 40.59 | 41.30 | 19,833 | +0.03(+0.07%) |
Aug 15, 2017 | 41.29 | 41.64 | 40.94 | 41.27 | 30,045 | +0.57(+1.40%) |
Aug 14, 2017 | 40.40 | 40.92 | 39.87 | 40.70 | 36,681 | +2.13(+5.52%) |
Aug 11, 2017 | 38.13 | 38.90 | 38.13 | 38.57 | 37,501 | +0.60(+1.58%) |
Aug 10, 2017 | 39.70 | 39.70 | 37.97 | 37.97 | 43,401 | -3.05(-7.44%) |
Aug 09, 2017 | 40.70 | 41.37 | 39.96 | 41.02 | 35,883 | -2.39(-5.50%) |
Aug 08, 2017 | 44.66 | 44.91 | 43.41 | 43.41 | 9,517 | -1.48(-3.30%) |
Aug 07, 2017 | 44.34 | 44.89 | 43.99 | 44.89 | 6,634 | +0.55(+1.24%) |
Aug 04, 2017 | 44.20 | 44.66 | 43.95 | 44.34 | 17,485 | +0.89(+2.06%) |
Aug 03, 2017 | 44.77 | 44.77 | 43.00 | 43.45 | 46,926 | -2.72(-5.89%) |
Aug 02, 2017 | 46.74 | 46.74 | 45.91 | 46.16 | 16,723 | -0.50(-1.07%) |
Aug 01, 2017 | 46.48 | 46.94 | 46.28 | 46.66 | 13,375 | +1.24(+2.72%) |
Jul 31, 2017 | 46.01 | 46.01 | 45.22 | 45.43 | 9,849 | +0.22(+0.48%) |
Jul 28, 2017 | 45.24 | 45.49 | 44.65 | 45.21 | 27,669 | -3.24(-6.70%) |
Jul 27, 2017 | 49.42 | 49.68 | 47.75 | 48.45 | 18,369 | -0.81(-1.64%) |
Jul 26, 2017 | 48.53 | 49.65 | 48.06 | 49.26 | 23,428 | +0.56(+1.16%) |
Jul 25, 2017 | 49.49 | 49.60 | 48.70 | 48.70 | 15,432 | -0.91(-1.84%) |
Jul 24, 2017 | 49.70 | 50.01 | 49.36 | 49.61 | 22,820 | +0.36(+0.73%) |
Jul 21, 2017 | 48.72 | 49.25 | 48.52 | 49.25 | 24,521 | +0.99(+2.04%) |
Jul 20, 2017 | 48.34 | 48.47 | 47.65 | 48.26 | 15,216 | +0.61(+1.27%) |
Jul 19, 2017 | 47.53 | 48.09 | 47.44 | 47.66 | 12,801 | +0.33(+0.71%) |
Jul 18, 2017 | 46.72 | 47.34 | 46.69 | 47.32 | 14,674 | +1.16(+2.51%) |
Jul 17, 2017 | 46.91 | 47.00 | 46.16 | 46.16 | 24,277 | -0.75(-1.60%) |
Jul 14, 2017 | 45.58 | 47.19 | 45.58 | 46.92 | 21,246 | +2.17(+4.85%) |
Jul 13, 2017 | 44.20 | 44.79 | 44.20 | 44.75 | 6,603 | +0.98(+2.23%) |
Jul 12, 2017 | 42.93 | 43.97 | 42.93 | 43.77 | 51,691 | +2.20(+5.28%) |
Jul 11, 2017 | 41.64 | 41.78 | 41.32 | 41.58 | 23,518 | +0.23(+0.55%) |
Jul 10, 2017 | 40.86 | 41.42 | 40.86 | 41.35 | 25,028 | +0.74(+1.83%) |
Jul 07, 2017 | 40.46 | 40.68 | 40.12 | 40.61 | 6,598 | +0.61(+1.54%) |
Jul 06, 2017 | 40.67 | 40.67 | 39.90 | 39.99 | 11,960 | -1.34(-3.24%) |
Jul 05, 2017 | 41.24 | 41.35 | 40.74 | 41.33 | 15,090 | -0.90(-2.14%) |
Jul 03, 2017 | 42.39 | 42.47 | 42.14 | 42.24 | 5,726 | -0.05(-0.13%) |
Jun 30, 2017 | 41.54 | 42.56 | 41.54 | 42.29 | 9,041 | +0.89(+2.16%) |
Jun 29, 2017 | 42.15 | 42.21 | 40.74 | 41.40 | 8,600 | -1.49(-3.48%) |
Jun 28, 2017 | 42.11 | 43.02 | 42.11 | 42.89 | 10,847 | +0.23(+0.53%) |
Jun 27, 2017 | 43.18 | 43.18 | 42.49 | 42.66 | 3,877 | -0.81(-1.86%) |
Jun 26, 2017 | 43.86 | 43.86 | 43.27 | 43.47 | 12,694 | +0.74(+1.73%) |
Jun 23, 2017 | 42.10 | 42.98 | 42.10 | 42.73 | 10,915 | +0.99(+2.36%) |
Jun 22, 2017 | 41.29 | 41.87 | 41.29 | 41.75 | 6,760 | +1.18(+2.91%) |
Jun 21, 2017 | 40.64 | 40.83 | 40.34 | 40.56 | 7,217 | -0.11(-0.27%) |
Jun 20, 2017 | 41.75 | 41.75 | 40.63 | 40.67 | 15,274 | -1.54(-3.64%) |
Jun 19, 2017 | 42.32 | 42.48 | 41.94 | 42.21 | 14,376 | +0.74(+1.79%) |
Jun 16, 2017 | 41.40 | 41.49 | 41.01 | 41.47 | 13,661 | -0.38(-0.91%) |
Jun 15, 2017 | 41.74 | 41.85 | 41.12 | 41.85 | 13,207 | -2.04(-4.65%) |
Jun 14, 2017 | 44.54 | 44.73 | 43.45 | 43.89 | 34,023 | +0.82(+1.91%) |
Jun 13, 2017 | 42.19 | 43.09 | 42.19 | 43.07 | 5,903 | +1.68(+4.07%) |
Jun 12, 2017 | 41.31 | 41.53 | 40.97 | 41.38 | 18,965 | -1.56(-3.62%) |
Jun 09, 2017 | 44.26 | 44.26 | 42.65 | 42.94 | 17,785 | -0.44(-1.01%) |
Jun 08, 2017 | 43.03 | 43.58 | 43.03 | 43.38 | 23,728 | +0.75(+1.75%) |
Jun 07, 2017 | 42.98 | 42.98 | 42.15 | 42.63 | 24,587 | -1.23(-2.80%) |
Jun 06, 2017 | 43.63 | 44.10 | 43.50 | 43.86 | 13,139 | -0.06(-0.14%) |
Jun 05, 2017 | 43.68 | 44.17 | 43.68 | 43.93 | 18,990 | -0.36(-0.82%) |
Jun 02, 2017 | 44.32 | 44.51 | 43.83 | 44.29 | 22,222 | +1.67(+3.92%) |
Jun 01, 2017 | 41.63 | 42.80 | 41.63 | 42.62 | 11,861 | +0.14(+0.32%) |
May 31, 2017 | 43.51 | 43.51 | 42.18 | 42.48 | 23,942 | +0.18(+0.43%) |
May 30, 2017 | 42.24 | 42.52 | 41.42 | 42.30 | 26,540 | -1.70(-3.86%) |
May 26, 2017 | 43.53 | 44.01 | 43.42 | 44.00 | 19,632 | +0.99(+2.31%) |
May 25, 2017 | 42.46 | 43.28 | 42.46 | 43.00 | 22,492 | +1.33(+3.19%) |
May 24, 2017 | 41.25 | 41.74 | 41.02 | 41.68 | 11,589 | +0.76(+1.86%) |
May 23, 2017 | 41.18 | 41.21 | 40.57 | 40.92 | 11,709 | -0.53(-1.29%) |
May 22, 2017 | 41.40 | 42.00 | 41.21 | 41.45 | 28,022 | +0.71(+1.75%) |
May 19, 2017 | 39.66 | 40.86 | 39.66 | 40.74 | 14,250 | +2.06(+5.33%) |
May 18, 2017 | 38.01 | 38.81 | 37.93 | 38.67 | 5,564 | +0.27(+0.71%) |
May 17, 2017 | 39.74 | 39.74 | 38.33 | 38.40 | 21,597 | -2.19(-5.39%) |
May 16, 2017 | 40.13 | 40.59 | 40.13 | 40.59 | 17,763 | -0.07(-0.18%) |
May 15, 2017 | 40.34 | 40.66 | 40.09 | 40.66 | 19,303 | +1.39(+3.54%) |
May 12, 2017 | 39.07 | 39.40 | 38.92 | 39.27 | 18,098 | -0.31(-0.78%) |
May 11, 2017 | 38.80 | 39.76 | 38.44 | 39.58 | 26,637 | +1.89(+5.01%) |
May 10, 2017 | 37.50 | 37.69 | 36.91 | 37.69 | 23,033 | -1.39(-3.56%) |
May 09, 2017 | 38.01 | 39.63 | 38.01 | 39.08 | 13,334 | +1.16(+3.07%) |
May 08, 2017 | 38.01 | 38.36 | 37.57 | 37.92 | 10,521 | +2.81(+8.02%) |
May 05, 2017 | 34.56 | 35.10 | 34.56 | 35.10 | 7,220 | +0.39(+1.13%) |
May 04, 2017 | 34.94 | 35.27 | 34.71 | 34.71 | 6,337 | +0.55(+1.60%) |
May 03, 2017 | 34.56 | 34.56 | 33.89 | 34.16 | 12,120 | -0.79(-2.26%) |
May 02, 2017 | 34.70 | 34.96 | 34.59 | 34.96 | 8,313 | +1.17(+3.45%) |
May 01, 2017 | 33.01 | 33.79 | 33.01 | 33.79 | 7,546 | +0.61(+1.82%) |
Apr 28, 2017 | 32.99 | 33.18 | 32.64 | 33.18 | 2,030 | +0.01(+0.04%) |
Apr 27, 2017 | 33.37 | 33.43 | 33.14 | 33.17 | 6,888 | -0.23(-0.67%) |
Apr 26, 2017 | 33.57 | 33.65 | 33.34 | 33.40 | 5,564 | -0.13(-0.37%) |
Apr 25, 2017 | 33.26 | 33.72 | 33.26 | 33.52 | 10,812 | +1.72(+5.39%) |
Apr 24, 2017 | 32.31 | 32.40 | 31.64 | 31.81 | 9,805 | +0.46(+1.47%) |
Apr 21, 2017 | 30.96 | 31.34 | 30.96 | 31.34 | 5,078 | +0.83(+2.73%) |
Apr 20, 2017 | 30.20 | 30.51 | 30.20 | 30.51 | 3,778 | +1.51(+5.21%) |
Apr 19, 2017 | 29.49 | 29.61 | 28.99 | 29.00 | 7,107 | -0.46(-1.56%) |
Apr 18, 2017 | 29.68 | 29.68 | 29.16 | 29.46 | 4,565 | -1.24(-4.03%) |
Apr 17, 2017 | 30.12 | 30.70 | 30.12 | 30.70 | 4,960 | +0.83(+2.78%) |
Apr 13, 2017 | 30.26 | 30.35 | 29.87 | 29.87 | 10,080 | +0.49(+1.68%) |
Apr 12, 2017 | 29.06 | 29.49 | 29.06 | 29.38 | 2,646 | +0.68(+2.38%) |
Apr 11, 2017 | 28.92 | 28.99 | 28.52 | 28.70 | 9,759 | -0.54(-1.85%) |
Apr 10, 2017 | 29.83 | 29.83 | 29.18 | 29.24 | 8,712 | -1.36(-4.43%) |
Apr 07, 2017 | 30.95 | 31.08 | 30.56 | 30.59 | 6,650 | -0.70(-2.22%) |
Apr 06, 2017 | 31.28 | 31.36 | 31.19 | 31.29 | 10,242 | -0.43(-1.37%) |
Apr 05, 2017 | 32.09 | 32.20 | 31.72 | 31.72 | 3,914 | -0.63(-1.95%) |
Apr 04, 2017 | 32.22 | 32.54 | 32.21 | 32.36 | 5,296 | -0.96(-2.88%) |
Apr 03, 2017 | 33.28 | 33.31 | 33.03 | 33.31 | 2,439 | +0.18(+0.54%) |
Mar 31, 2017 | 33.31 | 33.31 | 33.13 | 33.13 | 8,995 | -0.19(-0.57%) |
Mar 30, 2017 | 33.41 | 33.54 | 33.32 | 33.32 | 3,402 | -0.60(-1.76%) |
Mar 29, 2017 | 33.98 | 34.03 | 33.80 | 33.92 | 7,296 | +0.04(+0.11%) |
Mar 28, 2017 | 33.72 | 33.98 | 33.72 | 33.88 | 3,835 | -0.05(-0.16%) |
Mar 27, 2017 | 33.49 | 34.01 | 33.49 | 33.94 | 7,092 | +0.05(+0.13%) |
Mar 24, 2017 | 33.31 | 34.04 | 33.31 | 33.89 | 5,606 | +0.38(+1.13%) |
Mar 23, 2017 | 33.50 | 33.72 | 33.46 | 33.51 | 6,538 | -0.36(-1.07%) |
Mar 22, 2017 | 33.15 | 33.89 | 33.15 | 33.88 | 3,666 | +0.54(+1.63%) |
Mar 21, 2017 | 34.34 | 34.54 | 33.25 | 33.33 | 10,068 | -0.37(-1.10%) |
Mar 20, 2017 | 33.17 | 34.00 | 33.17 | 33.70 | 14,135 | +1.56(+4.84%) |
Mar 17, 2017 | 32.36 | 32.38 | 32.04 | 32.15 | 2,004 | +0.49(+1.54%) |
Mar 16, 2017 | 32.15 | 32.24 | 31.66 | 31.66 | 4,250 | -0.63(-1.96%) |
Mar 15, 2017 | 29.80 | 32.33 | 29.80 | 32.30 | 6,957 | +2.83(+9.61%) |
Mar 14, 2017 | 29.45 | 29.46 | 29.34 | 29.46 | 2,251 | +0.35(+1.21%) |
Mar 13, 2017 | 28.72 | 29.16 | 28.70 | 29.11 | 4,847 | +1.63(+5.92%) |
Mar 10, 2017 | 27.33 | 27.48 | 27.33 | 27.48 | 3,401 | +0.85(+3.18%) |
Mar 09, 2017 | 26.80 | 26.80 | 26.30 | 26.64 | 4,415 | -0.85(-3.09%) |
Mar 08, 2017 | 27.57 | 27.57 | 27.49 | 27.49 | 1,097 | -0.02(-0.07%) |
Mar 07, 2017 | 27.38 | 27.50 | 27.35 | 27.50 | 1,741 | +0.61(+2.29%) |
Mar 06, 2017 | 26.93 | 26.93 | 26.84 | 26.89 | 1,106 | -0.14(-0.53%) |
Mar 03, 2017 | 27.22 | 27.22 | 26.57 | 27.03 | 6,006 | -0.84(-3.00%) |
Mar 02, 2017 | 28.51 | 28.51 | 27.83 | 27.87 | 2,038 | -0.85(-2.97%) |
Mar 01, 2017 | 28.50 | 28.85 | 28.50 | 28.72 | 1,751 | -0.14(-0.50%) |
Feb 28, 2017 | 28.87 | 28.87 | 28.87 | 28.87 | 110 | +0.45(+1.59%) |
Feb 27, 2017 | 28.38 | 28.63 | 28.38 | 28.42 | 3,386 | -0.54(-1.88%) |
Feb 24, 2017 | 28.93 | 28.96 | 28.93 | 28.96 | 746 | -0.80(-2.69%) |
Feb 23, 2017 | 29.79 | 29.89 | 29.70 | 29.76 | 6,187 | +0.94(+3.26%) |
Feb 22, 2017 | 28.78 | 28.82 | 28.78 | 28.82 | 482 | -0.01(-0.03%) |
Feb 21, 2017 | 28.48 | 28.83 | 28.48 | 28.83 | 2,411 | +1.49(+5.45%) |
Feb 17, 2017 | 27.34 | 27.34 | 27.34 | 0 | -0.37(-1.34%) | |
Feb 16, 2017 | 28.21 | 28.21 | 27.71 | 27.71 | 12,409 | -0.96(-3.34%) |
Feb 15, 2017 | 28.02 | 28.67 | 28.02 | 28.67 | 4,033 | +0.96(+3.46%) |
Feb 14, 2017 | 27.69 | 27.72 | 27.66 | 27.71 | 2,830 | +0.18(+0.66%) |
Feb 13, 2017 | 27.49 | 27.61 | 27.21 | 27.53 | 6,133 | -0.03(-0.11%) |
Feb 10, 2017 | 27.41 | 27.61 | 27.41 | 27.56 | 3,116 | -0.09(-0.34%) |
Feb 09, 2017 | 27.78 | 27.81 | 27.65 | 27.65 | 1,490 | +0.04(+0.15%) |
Feb 08, 2017 | 27.44 | 27.68 | 27.44 | 27.61 | 1,940 | -0.19(-0.70%) |
Feb 07, 2017 | 28.11 | 28.11 | 27.75 | 27.81 | 4,238 | -0.98(-3.39%) |
Feb 06, 2017 | 28.49 | 28.81 | 28.49 | 28.78 | 2,386 | -0.07(-0.26%) |
Feb 03, 2017 | 28.62 | 29.17 | 28.62 | 28.86 | 8,056 | +0.58(+2.04%) |
Feb 02, 2017 | 28.30 | 28.41 | 28.12 | 28.28 | 5,431 | +0.74(+2.67%) |
Feb 01, 2017 | 27.47 | 27.54 | 25.99 | 27.54 | 4,810 | +0.15(+0.53%) |
Jan 31, 2017 | 27.13 | 27.63 | 27.13 | 27.40 | 10,589 | +1.27(+4.85%) |
Jan 30, 2017 | 26.13 | 26.46 | 26.13 | 2,621 | -0.33(-1.26%) | |
Jan 27, 2017 | 26.69 | 26.78 | 26.36 | 26.46 | 6,662 | -0.43(-1.60%) |
Jan 26, 2017 | 26.82 | 26.95 | 26.80 | 26.89 | 1,229 | -0.30(-1.11%) |
Jan 25, 2017 | 26.35 | 27.20 | 26.35 | 27.20 | 7,698 | +0.99(+3.79%) |
Jan 24, 2017 | 26.45 | 26.45 | 26.20 | 26.20 | 4,832 | +0.53(+2.08%) |
Jan 23, 2017 | 25.73 | 25.73 | 25.67 | 25.67 | 695 | +0.58(+2.31%) |
Jan 20, 2017 | 25.09 | 25.19 | 24.98 | 25.09 | 5,502 | -0.06(-0.25%) |
Jan 19, 2017 | 25.12 | 25.17 | 25.12 | 25.15 | 5,704 | -0.12(-0.46%) |
Jan 18, 2017 | 25.96 | 25.96 | 25.25 | 25.27 | 4,299 | -1.13(-4.26%) |
Jan 17, 2017 | 26.24 | 26.41 | 26.24 | 26.40 | 10,146 | +0.47(+1.83%) |
Jan 13, 2017 | 25.92 | 25.92 | 25.92 | 0 | +0.16(+0.63%) | |
Jan 12, 2017 | 25.49 | 25.76 | 25.44 | 25.76 | 5,070 | +1.02(+4.13%) |
Jan 11, 2017 | 24.20 | 24.89 | 24.20 | 24.74 | 3,454 | +1.57(+6.76%) |
Jan 10, 2017 | 23.20 | 23.27 | 23.05 | 23.17 | 1,847 | +0.44(+1.92%) |
Jan 09, 2017 | 22.80 | 22.80 | 22.70 | 22.74 | 8,769 | -0.30(-1.31%) |
Jan 06, 2017 | 22.95 | 23.04 | 22.95 | 23.04 | 575 | -0.64(-2.71%) |
Jan 05, 2017 | 23.25 | 23.77 | 23.25 | 23.68 | 4,989 | +0.74(+3.21%) |
Jan 04, 2017 | 22.91 | 22.95 | 22.91 | 22.94 | 2,989 | +0.47(+2.10%) |
Jan 03, 2017 | 22.32 | 22.47 | 22.32 | 22.47 | 9,133 | +0.56(+2.53%) |
Dec 29, 2016 | 21.92 | 21.92 | 21.92 | 0 | +0.68(+3.19%) | |
Dec 28, 2016 | 21.25 | 21.30 | 21.22 | 21.24 | 7,450 | -0.23(-1.09%) |
Dec 27, 2016 | 21.38 | 21.47 | 21.37 | 21.47 | 5,192 | +0.10(+0.46%) |
Dec 23, 2016 | 21.38 | 21.38 | 21.38 | 0 | +0.36(+1.72%) | |
Dec 22, 2016 | 21.27 | 21.27 | 20.88 | 21.01 | 7,428 | -0.82(-3.74%) |
Dec 21, 2016 | 21.83 | 21.83 | 21.83 | 21.83 | 132 | -0.36(-1.61%) |
Dec 19, 2016 | 22.19 | 593 | +0.05(+0.20%) | |||
Dec 15, 2016 | 22.14 | 3 | +0.27(+1.22%) | |||
Dec 14, 2016 | 23.41 | 23.41 | 21.87 | 21.88 | 1,233 | -1.60(-6.80%) |
Dec 13, 2016 | 23.39 | 23.47 | 23.39 | 23.47 | 350 | +0.27(+1.17%) |
Dec 12, 2016 | 23.32 | 23.32 | 23.06 | 23.20 | 5,399 | -0.06(-0.27%) |
Dec 09, 2016 | 23.41 | 23.41 | 23.14 | 23.26 | 10,134 | -0.33(-1.42%) |
Dec 08, 2016 | 23.35 | 23.60 | 23.09 | 23.60 | 4,644 | +0.59(+2.59%) |
Dec 07, 2016 | 22.13 | 23.02 | 22.13 | 23.00 | 3,487 | +1.43(+6.64%) |
Dec 06, 2016 | 21.44 | 21.57 | 21.44 | 21.57 | 2,781 | +0.28(+1.30%) |
Dec 05, 2016 | 21.34 | 21.34 | 21.29 | 21.29 | 614 | +0.20(+0.96%) |
Dec 02, 2016 | 21.01 | 21.09 | 21.01 | 21.09 | 764 | -0.15(-0.70%) |