Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 115.35 | 115.35 | 115.35 | 0 | -1.04(-0.89%) | |
Dec 28, 2017 | 117.16 | 117.20 | 114.70 | 116.39 | 695,647 | -0.13(-0.11%) |
Dec 27, 2017 | 117.52 | 118.49 | 115.22 | 116.52 | 695,456 | -0.78(-0.66%) |
Dec 26, 2017 | 116.55 | 117.88 | 115.77 | 117.29 | 586,613 | +1.00(+0.86%) |
Dec 22, 2017 | 119.46 | 119.46 | 111.72 | 116.29 | 2,514,123 | -3.76(-3.13%) |
Dec 21, 2017 | 120.14 | 121.28 | 119.33 | 120.05 | 641,910 | +0.06(+0.05%) |
Dec 20, 2017 | 118.49 | 121.57 | 118.20 | 119.98 | 613,865 | +2.04(+1.73%) |
Dec 19, 2017 | 119.40 | 120.27 | 116.97 | 117.94 | 849,130 | -1.46(-1.22%) |
Dec 18, 2017 | 119.62 | 121.11 | 117.81 | 119.40 | 1,235,331 | +0.91(+0.77%) |
Dec 15, 2017 | 119.40 | 119.86 | 114.67 | 118.49 | 2,905,320 | -0.91(-0.76%) |
Dec 14, 2017 | 120.95 | 121.77 | 117.88 | 119.40 | 2,654,991 | -0.36(-0.30%) |
Dec 13, 2017 | 119.88 | 122.34 | 117.23 | 119.75 | 6,254,425 | -3.92(-3.17%) |
Dec 12, 2017 | 128.53 | 131.87 | 123.45 | 123.67 | 3,582,834 | -7.03(-5.38%) |
Dec 11, 2017 | 143.49 | 143.80 | 126.49 | 130.70 | 7,911,496 | +19.85(+17.91%) |
Dec 08, 2017 | 109.33 | 113.20 | 109.33 | 110.85 | 1,122,946 | +2.10(+1.93%) |
Dec 07, 2017 | 103.63 | 110.91 | 103.63 | 108.74 | 1,175,873 | +5.51(+5.33%) |
Dec 06, 2017 | 104.99 | 106.70 | 100.13 | 103.24 | 1,507,711 | -2.11(-2.00%) |
Dec 05, 2017 | 106.12 | 108.26 | 104.53 | 105.34 | 870,351 | +0.23(+0.21%) |
Dec 04, 2017 | 111.50 | 112.87 | 104.57 | 105.12 | 1,116,115 | -5.70(-5.14%) |
Dec 01, 2017 | 111.50 | 113.11 | 107.55 | 110.82 | 978,625 | -1.10(-0.98%) |
Nov 30, 2017 | 109.88 | 113.05 | 109.46 | 111.92 | 850,134 | +3.56(+3.29%) |
Nov 29, 2017 | 108.78 | 112.86 | 107.09 | 108.36 | 1,115,411 | +0.55(+0.51%) |
Nov 28, 2017 | 108.78 | 109.26 | 105.54 | 107.80 | 680,908 | -0.84(-0.77%) |
Nov 27, 2017 | 109.17 | 110.10 | 107.64 | 108.65 | 633,930 | -0.03(-0.03%) |
Nov 24, 2017 | 109.39 | 110.23 | 108.19 | 108.68 | 370,016 | +0.39(+0.36%) |
Nov 22, 2017 | 108.58 | 109.52 | 107.03 | 108.29 | 561,588 | -0.03(-0.03%) |
Nov 21, 2017 | 107.71 | 109.84 | 107.29 | 108.32 | 763,143 | +1.20(+1.12%) |
Nov 20, 2017 | 106.02 | 107.20 | 104.63 | 107.12 | 621,296 | +1.42(+1.35%) |
Nov 17, 2017 | 103.04 | 106.54 | 102.42 | 105.70 | 745,767 | +1.97(+1.90%) |
Nov 16, 2017 | 102.72 | 106.28 | 102.33 | 103.72 | 1,248,895 | +2.11(+2.07%) |
Nov 15, 2017 | 101.62 | 102.75 | 99.19 | 101.62 | 1,325,327 | -0.94(-0.92%) |
Nov 14, 2017 | 99.58 | 103.08 | 98.06 | 102.56 | 1,145,061 | +2.46(+2.46%) |
Nov 13, 2017 | 98.12 | 100.97 | 96.81 | 100.10 | 854,012 | +1.81(+1.84%) |
Nov 10, 2017 | 96.57 | 98.61 | 95.37 | 98.28 | 745,413 | +0.91(+0.93%) |
Nov 09, 2017 | 94.72 | 99.38 | 93.91 | 97.38 | 967,380 | +2.36(+2.49%) |
Nov 08, 2017 | 94.56 | 95.82 | 93.46 | 95.01 | 710,837 | +0.00(+0.00%) |
Nov 07, 2017 | 94.17 | 95.85 | 93.13 | 95.01 | 1,011,974 | +1.26(+1.35%) |
Nov 06, 2017 | 99.09 | 100.65 | 92.97 | 93.75 | 2,103,144 | -7.45(-7.36%) |
Nov 03, 2017 | 102.49 | 106.74 | 100.84 | 101.20 | 1,983,948 | +1.42(+1.43%) |
Nov 02, 2017 | 95.27 | 102.40 | 93.91 | 99.77 | 2,157,594 | +7.19(+7.76%) |
Nov 01, 2017 | 93.26 | 104.81 | 92.39 | 92.58 | 3,806,171 | +2.49(+2.77%) |
Oct 31, 2017 | 92.10 | 92.45 | 89.42 | 90.09 | 926,886 | -1.62(-1.77%) |
Oct 30, 2017 | 91.19 | 93.49 | 90.35 | 91.71 | 709,495 | +0.52(+0.57%) |
Oct 27, 2017 | 88.73 | 91.19 | 88.15 | 91.19 | 1,387,615 | +2.72(+3.07%) |
Oct 26, 2017 | 88.73 | 91.65 | 86.27 | 88.47 | 1,135,033 | -1.85(-2.04%) |
Oct 25, 2017 | 91.97 | 92.00 | 89.42 | 90.32 | 906,734 | -1.17(-1.27%) |
Oct 24, 2017 | 90.25 | 92.94 | 89.25 | 91.48 | 1,037,288 | +0.58(+0.64%) |
Oct 23, 2017 | 93.26 | 94.37 | 90.84 | 90.90 | 1,108,612 | -1.42(-1.54%) |
Oct 20, 2017 | 90.93 | 94.04 | 89.77 | 92.33 | 1,362,243 | +2.01(+2.22%) |
Oct 19, 2017 | 89.15 | 90.67 | 88.28 | 90.32 | 789,836 | +0.23(+0.25%) |
Oct 18, 2017 | 91.45 | 91.84 | 88.57 | 90.09 | 768,160 | -0.71(-0.78%) |
Oct 17, 2017 | 93.26 | 94.17 | 89.86 | 90.80 | 1,033,959 | -2.01(-2.16%) |
Oct 16, 2017 | 86.85 | 92.88 | 85.78 | 92.81 | 1,755,741 | +7.51(+8.81%) |
Oct 13, 2017 | 84.97 | 86.33 | 84.33 | 85.30 | 714,855 | +0.97(+1.15%) |
Oct 12, 2017 | 81.70 | 85.38 | 81.35 | 84.33 | 1,328,686 | +3.08(+3.79%) |
Oct 11, 2017 | 83.87 | 85.20 | 81.15 | 81.25 | 1,616,354 | -4.02(-4.71%) |
Oct 10, 2017 | 85.36 | 85.56 | 82.58 | 85.27 | 953,827 | +0.10(+0.11%) |
Oct 09, 2017 | 84.20 | 85.59 | 82.58 | 85.17 | 919,726 | +2.43(+2.94%) |
Oct 06, 2017 | 82.90 | 83.39 | 81.43 | 82.74 | 797,792 | +1.13(+1.39%) |
Oct 05, 2017 | 83.55 | 84.00 | 80.62 | 81.61 | 1,071,241 | -2.20(-2.63%) |
Oct 04, 2017 | 83.03 | 85.30 | 81.09 | 83.81 | 1,026,032 | +1.20(+1.45%) |
Oct 03, 2017 | 80.34 | 84.13 | 78.04 | 82.61 | 1,717,947 | +1.36(+1.67%) |
Oct 02, 2017 | 85.49 | 85.62 | 77.66 | 81.25 | 3,196,506 | -7.71(-8.66%) |
Sep 29, 2017 | 92.68 | 92.94 | 86.37 | 88.96 | 1,876,735 | -2.46(-2.69%) |
Sep 28, 2017 | 83.32 | 92.23 | 83.32 | 91.42 | 2,362,292 | +8.13(+9.76%) |
Sep 27, 2017 | 82.84 | 84.65 | 81.90 | 83.29 | 942,772 | +1.26(+1.54%) |
Sep 26, 2017 | 84.52 | 85.17 | 81.45 | 82.03 | 921,298 | -2.49(-2.95%) |
Sep 25, 2017 | 83.06 | 85.88 | 82.56 | 84.52 | 930,885 | +1.13(+1.36%) |
Sep 22, 2017 | 82.61 | 84.52 | 82.25 | 83.39 | 742,492 | +0.58(+0.70%) |
Sep 21, 2017 | 84.59 | 84.94 | 82.58 | 82.80 | 880,842 | -1.91(-2.26%) |
Sep 20, 2017 | 84.39 | 86.14 | 82.84 | 84.72 | 1,158,907 | +0.32(+0.38%) |
Sep 19, 2017 | 85.27 | 85.88 | 83.23 | 84.39 | 855,900 | -1.78(-2.07%) |
Sep 18, 2017 | 85.17 | 86.44 | 84.46 | 86.17 | 1,327,108 | +0.94(+1.10%) |
Sep 15, 2017 | 85.56 | 85.69 | 82.90 | 85.23 | 1,741,615 | -0.16(-0.19%) |
Sep 14, 2017 | 81.90 | 88.63 | 81.74 | 85.40 | 2,256,654 | +3.59(+4.39%) |
Sep 13, 2017 | 82.84 | 84.29 | 81.48 | 81.80 | 1,099,059 | -1.04(-1.25%) |
Sep 12, 2017 | 82.16 | 83.91 | 80.80 | 82.84 | 1,165,317 | +0.65(+0.79%) |
Sep 11, 2017 | 81.31 | 83.10 | 80.83 | 82.19 | 1,125,634 | +1.36(+1.68%) |
Sep 08, 2017 | 83.03 | 83.04 | 80.41 | 80.83 | 1,013,067 | -2.85(-3.41%) |
Sep 07, 2017 | 82.84 | 84.13 | 80.83 | 83.68 | 1,382,350 | +1.75(+2.13%) |
Sep 06, 2017 | 81.93 | 84.16 | 79.89 | 81.93 | 1,745,694 | +0.68(+0.84%) |
Sep 05, 2017 | 82.80 | 84.13 | 77.85 | 81.25 | 3,170,580 | -3.50(-4.13%) |
Sep 01, 2017 | 81.99 | 86.20 | 81.35 | 84.75 | 3,741,159 | +3.89(+4.81%) |
Aug 31, 2017 | 74.26 | 81.35 | 74.19 | 80.86 | 4,299,414 | +8.00(+10.98%) |
Aug 30, 2017 | 66.58 | 74.94 | 66.58 | 72.86 | 2,910,279 | +6.54(+9.86%) |
Aug 29, 2017 | 67.78 | 68.46 | 66.26 | 66.32 | 1,667,067 | -2.53(-3.67%) |
Aug 28, 2017 | 69.30 | 70.79 | 67.75 | 68.85 | 2,169,951 | +5.47(+8.64%) |
Aug 25, 2017 | 64.02 | 64.25 | 62.76 | 63.37 | 622,262 | -0.49(-0.76%) |
Aug 24, 2017 | 62.40 | 64.09 | 61.08 | 63.86 | 583,707 | +1.78(+2.87%) |
Aug 23, 2017 | 61.04 | 63.41 | 60.56 | 62.08 | 518,288 | +0.26(+0.42%) |
Aug 22, 2017 | 60.36 | 62.27 | 60.14 | 61.82 | 562,337 | +1.81(+3.02%) |
Aug 21, 2017 | 59.97 | 60.56 | 59.03 | 60.01 | 727,044 | +0.13(+0.22%) |
Aug 18, 2017 | 60.10 | 60.95 | 58.78 | 59.88 | 767,568 | -0.52(-0.86%) |
Aug 17, 2017 | 62.31 | 63.08 | 60.27 | 60.40 | 699,638 | -2.49(-3.96%) |
Aug 16, 2017 | 63.02 | 63.34 | 61.95 | 62.89 | 520,604 | +0.03(+0.05%) |
Aug 15, 2017 | 62.56 | 63.83 | 61.98 | 62.86 | 483,755 | +0.29(+0.47%) |
Aug 14, 2017 | 61.53 | 63.28 | 61.53 | 62.56 | 660,032 | +1.72(+2.82%) |
Aug 11, 2017 | 58.74 | 60.98 | 58.58 | 60.85 | 854,387 | +2.53(+4.33%) |
Aug 10, 2017 | 62.05 | 62.79 | 58.23 | 58.32 | 1,034,861 | -4.50(-7.16%) |
Aug 09, 2017 | 62.40 | 63.99 | 61.04 | 62.82 | 730,816 | -0.23(-0.36%) |
Aug 08, 2017 | 63.89 | 64.23 | 62.37 | 63.05 | 688,196 | -0.84(-1.32%) |
Aug 07, 2017 | 61.66 | 64.15 | 61.14 | 63.89 | 1,035,171 | +2.33(+3.79%) |
Aug 04, 2017 | 60.78 | 62.53 | 60.17 | 61.56 | 926,064 | +1.07(+1.77%) |
Aug 03, 2017 | 58.42 | 60.52 | 55.47 | 60.49 | 1,456,651 | +1.65(+2.81%) |
Aug 02, 2017 | 57.64 | 59.58 | 56.61 | 58.84 | 1,098,183 | +1.10(+1.91%) |
Aug 01, 2017 | 61.53 | 61.53 | 56.95 | 57.74 | 1,474,158 | -3.30(-5.41%) |
Jul 31, 2017 | 62.69 | 63.08 | 60.78 | 61.04 | 654,466 | -1.59(-2.53%) |
Jul 28, 2017 | 61.82 | 63.27 | 61.40 | 62.63 | 744,498 | +0.55(+0.89%) |
Jul 27, 2017 | 65.19 | 65.28 | 61.69 | 62.08 | 1,137,227 | -2.36(-3.67%) |
Jul 26, 2017 | 64.60 | 65.54 | 63.80 | 64.44 | 696,941 | +0.45(+0.71%) |
Jul 25, 2017 | 65.25 | 66.65 | 63.70 | 63.99 | 1,346,175 | -0.68(-1.05%) |
Jul 24, 2017 | 62.27 | 65.06 | 61.85 | 64.67 | 1,301,886 | +2.46(+3.96%) |
Jul 21, 2017 | 62.44 | 62.48 | 61.04 | 62.21 | 657,899 | +0.16(+0.26%) |
Jul 20, 2017 | 63.63 | 61.88 | 62.05 | 806,040 | -0.97(-1.54%) | |
Jul 19, 2017 | 61.17 | 63.02 | 60.82 | 63.02 | 930,860 | +2.23(+3.68%) |
Jul 18, 2017 | 61.11 | 61.79 | 60.33 | 60.78 | 873,937 | -0.68(-1.11%) |
Jul 17, 2017 | 62.05 | 63.24 | 61.01 | 61.46 | 1,054,144 | -0.58(-0.94%) |
Jul 14, 2017 | 62.11 | 63.80 | 61.82 | 62.05 | 1,160,306 | -0.13(-0.21%) |
Jul 13, 2017 | 62.60 | 62.99 | 60.62 | 62.18 | 1,184,326 | +0.19(+0.31%) |
Jul 12, 2017 | 61.76 | 62.50 | 60.77 | 61.98 | 1,198,692 | +0.55(+0.90%) |
Jul 11, 2017 | 60.98 | 62.18 | 60.59 | 61.43 | 1,405,073 | +0.55(+0.90%) |
Jul 10, 2017 | 64.44 | 65.28 | 60.30 | 60.88 | 2,765,169 | -3.76(-5.81%) |
Jul 07, 2017 | 65.71 | 65.90 | 63.99 | 64.64 | 1,435,895 | -0.65(-0.99%) |
Jul 06, 2017 | 67.45 | 68.01 | 64.60 | 65.28 | 2,095,436 | -2.82(-4.14%) |
Jul 05, 2017 | 68.20 | 69.79 | 67.39 | 68.10 | 1,715,595 | -0.10(-0.14%) |
Jul 03, 2017 | 68.36 | 69.85 | 67.97 | 68.20 | 1,101,037 | +0.16(+0.24%) |
Jun 30, 2017 | 69.95 | 67.94 | 68.04 | 1,802,660 | -2.07(-2.96%) | |
Jun 29, 2017 | 70.76 | 71.86 | 68.65 | 70.11 | 1,619,865 | -0.55(-0.78%) |
Jun 28, 2017 | 68.10 | 71.50 | 66.39 | 70.66 | 4,492,170 | +1.42(+2.06%) |
Jun 27, 2017 | 70.27 | 72.31 | 69.14 | 69.24 | 2,004,956 | -2.72(-3.78%) |
Jun 26, 2017 | 71.79 | 73.70 | 70.98 | 71.96 | 1,319,432 | -0.58(-0.80%) |
Jun 23, 2017 | 73.38 | 72.54 | 4,745,724 | -4.21(-5.49%) | ||
Jun 22, 2017 | 78.92 | 80.15 | 76.26 | 76.75 | 1,852,304 | -1.17(-1.50%) |
Jun 21, 2017 | 74.42 | 77.95 | 73.61 | 77.91 | 1,702,925 | +4.73(+6.46%) |
Jun 20, 2017 | 73.87 | 78.34 | 72.96 | 73.19 | 2,762,155 | +0.23(+0.31%) |
Jun 19, 2017 | 71.21 | 73.33 | 70.47 | 72.96 | 1,217,930 | +2.53(+3.59%) |
Jun 16, 2017 | 71.31 | 72.02 | 69.49 | 70.43 | 2,402,448 | -1.07(-1.49%) |
Jun 15, 2017 | 71.34 | 72.83 | 69.77 | 71.50 | 1,306,915 | -1.07(-1.47%) |
Jun 14, 2017 | 72.93 | 74.24 | 71.75 | 72.57 | 1,085,132 | -0.36(-0.49%) |
Jun 13, 2017 | 71.24 | 73.02 | 69.14 | 72.93 | 1,428,250 | +1.81(+2.55%) |
Jun 12, 2017 | 72.34 | 72.47 | 66.52 | 71.11 | 2,485,580 | -1.36(-1.88%) |
Jun 09, 2017 | 71.24 | 75.71 | 69.49 | 72.47 | 3,294,147 | +0.58(+0.81%) |
Jun 08, 2017 | 71.57 | 71.92 | 67.75 | 71.89 | 2,627,708 | +1.20(+1.69%) |
Jun 07, 2017 | 64.80 | 70.89 | 63.80 | 70.69 | 4,110,966 | +7.09(+11.15%) |
Jun 06, 2017 | 60.52 | 67.94 | 60.52 | 63.60 | 5,607,463 | +4.47(+7.56%) |
Jun 05, 2017 | 58.29 | 60.55 | 56.74 | 59.13 | 3,568,965 | +4.63(+8.50%) |
Jun 02, 2017 | 53.53 | 54.50 | 51.94 | 54.50 | 1,402,646 | +3.21(+6.25%) |
Jun 01, 2017 | 49.22 | 52.30 | 48.22 | 51.30 | 1,477,754 | +2.49(+5.11%) |
May 31, 2017 | 51.00 | 51.00 | 48.33 | 48.80 | 1,322,877 | -1.75(-3.46%) |
May 30, 2017 | 50.87 | 51.39 | 50.26 | 50.55 | 866,658 | -0.42(-0.83%) |
May 26, 2017 | 51.65 | 52.78 | 50.65 | 50.97 | 900,925 | -0.71(-1.38%) |
May 25, 2017 | 51.81 | 52.23 | 50.91 | 51.68 | 790,296 | +0.03(+0.06%) |
May 24, 2017 | 52.04 | 52.04 | 50.10 | 51.65 | 724,478 | -0.39(-0.75%) |
May 23, 2017 | 51.10 | 52.17 | 49.02 | 52.04 | 1,358,086 | +0.91(+1.77%) |
May 22, 2017 | 53.50 | 54.02 | 50.06 | 51.13 | 1,590,522 | -2.27(-4.25%) |
May 19, 2017 | 57.16 | 57.58 | 52.56 | 53.40 | 1,767,788 | -3.89(-6.78%) |
May 18, 2017 | 55.73 | 59.03 | 55.57 | 57.29 | 1,219,062 | +1.52(+2.73%) |
May 17, 2017 | 56.41 | 56.99 | 55.41 | 55.76 | 897,933 | -1.62(-2.82%) |
May 16, 2017 | 57.38 | 58.14 | 56.90 | 57.38 | 852,635 | +0.03(+0.06%) |
May 15, 2017 | 57.03 | 58.06 | 56.44 | 57.35 | 965,318 | +0.68(+1.20%) |
May 12, 2017 | 56.41 | 56.90 | 56.02 | 56.67 | 1,360,132 | +0.23(+0.40%) |
May 11, 2017 | 58.26 | 58.26 | 56.22 | 56.44 | 883,163 | -2.14(-3.65%) |
May 10, 2017 | 57.61 | 59.20 | 56.90 | 58.58 | 602,424 | +0.97(+1.69%) |
May 09, 2017 | 57.71 | 58.61 | 57.06 | 57.61 | 940,728 | +0.10(+0.17%) |
May 08, 2017 | 58.10 | 59.46 | 56.14 | 57.51 | 859,334 | -0.97(-1.66%) |
May 05, 2017 | 60.30 | 60.56 | 57.16 | 58.48 | 849,650 | -1.88(-3.11%) |
May 04, 2017 | 57.16 | 60.88 | 57.16 | 60.36 | 1,430,214 | +3.85(+6.82%) |
May 03, 2017 | 57.06 | 57.42 | 56.22 | 56.51 | 441,188 | -0.58(-1.02%) |
May 02, 2017 | 58.91 | 59.23 | 56.54 | 57.09 | 704,003 | -1.59(-2.70%) |
May 01, 2017 | 57.71 | 58.71 | 56.38 | 58.68 | 432,506 | +1.07(+1.86%) |
Apr 28, 2017 | 58.16 | 58.39 | 56.88 | 57.61 | 423,787 | -0.06(-0.11%) |
Apr 27, 2017 | 58.03 | 59.39 | 57.42 | 57.67 | 778,179 | +0.26(+0.45%) |
Apr 26, 2017 | 56.83 | 58.00 | 55.93 | 57.42 | 616,945 | +0.58(+1.03%) |
Apr 25, 2017 | 56.09 | 57.74 | 55.99 | 56.83 | 775,112 | +1.36(+2.45%) |
Apr 24, 2017 | 54.34 | 55.57 | 54.34 | 55.47 | 905,136 | +2.10(+3.94%) |
Apr 21, 2017 | 53.66 | 54.02 | 52.91 | 53.37 | 700,719 | -0.39(-0.72%) |
Apr 20, 2017 | 54.63 | 54.99 | 51.39 | 53.76 | 1,526,650 | -0.62(-1.13%) |
Apr 19, 2017 | 55.02 | 56.41 | 54.21 | 54.37 | 1,001,886 | +0.23(+0.42%) |
Apr 18, 2017 | 56.99 | 57.48 | 54.05 | 54.15 | 1,559,362 | -3.01(-5.27%) |
Apr 17, 2017 | 55.89 | 57.71 | 55.31 | 57.16 | 639,036 | +1.33(+2.38%) |
Apr 13, 2017 | 54.44 | 56.48 | 54.15 | 55.83 | 900,286 | +1.33(+2.44%) |
Apr 12, 2017 | 55.08 | 55.96 | 54.47 | 54.50 | 621,506 | -0.65(-1.17%) |
Apr 11, 2017 | 56.06 | 56.67 | 54.27 | 55.15 | 773,233 | -0.81(-1.45%) |
Apr 10, 2017 | 56.70 | 58.42 | 55.83 | 55.96 | 739,807 | -0.65(-1.14%) |
Apr 07, 2017 | 54.76 | 56.67 | 54.37 | 56.61 | 857,117 | +1.62(+2.94%) |
Apr 06, 2017 | 54.76 | 55.60 | 53.95 | 54.99 | 886,203 | +0.39(+0.71%) |
Apr 05, 2017 | 57.12 | 57.87 | 53.92 | 54.60 | 978,744 | -2.27(-3.99%) |
Apr 04, 2017 | 57.19 | 58.00 | 56.15 | 56.87 | 602,004 | -0.49(-0.85%) |
Apr 03, 2017 | 58.97 | 59.29 | 57.19 | 57.35 | 921,241 | -1.52(-2.59%) |
Mar 31, 2017 | 59.39 | 60.01 | 58.68 | 58.87 | 623,769 | -0.52(-0.87%) |
Mar 30, 2017 | 58.87 | 59.65 | 58.16 | 59.39 | 775,796 | +0.39(+0.66%) |
Mar 29, 2017 | 59.36 | 61.53 | 58.97 | 59.00 | 893,770 | -0.06(-0.11%) |
Mar 28, 2017 | 60.88 | 61.46 | 58.29 | 59.07 | 901,110 | -1.85(-3.03%) |
Mar 27, 2017 | 55.89 | 61.11 | 55.18 | 60.91 | 1,404,579 | +3.85(+6.75%) |
Mar 24, 2017 | 56.67 | 58.03 | 56.02 | 57.06 | 800,517 | +0.74(+1.32%) |
Mar 23, 2017 | 56.06 | 59.10 | 56.02 | 56.31 | 1,330,823 | +0.42(+0.75%) |
Mar 22, 2017 | 54.44 | 57.48 | 53.82 | 55.89 | 1,091,623 | +1.46(+2.68%) |
Mar 21, 2017 | 59.72 | 60.56 | 54.40 | 54.44 | 1,481,537 | -4.83(-8.14%) |
Mar 20, 2017 | 59.84 | 60.36 | 57.87 | 59.26 | 1,010,436 | -0.58(-0.97%) |
Mar 17, 2017 | 59.68 | 62.34 | 59.03 | 59.84 | 1,653,929 | -0.23(-0.38%) |
Mar 16, 2017 | 63.47 | 65.03 | 59.88 | 60.07 | 1,885,401 | -3.30(-5.21%) |
Mar 15, 2017 | 60.01 | 63.96 | 59.85 | 63.37 | 1,952,567 | +3.79(+6.36%) |
Mar 14, 2017 | 58.19 | 60.06 | 57.32 | 59.59 | 1,037,197 | +0.97(+1.66%) |
Mar 13, 2017 | 57.35 | 58.88 | 56.85 | 58.61 | 916,901 | +1.26(+2.20%) |
Mar 10, 2017 | 56.57 | 57.61 | 55.59 | 57.35 | 904,919 | +1.13(+2.02%) |
Mar 09, 2017 | 54.89 | 57.12 | 54.86 | 56.22 | 1,048,389 | +1.49(+2.72%) |
Mar 08, 2017 | 53.59 | 57.06 | 53.43 | 54.73 | 1,413,447 | +1.42(+2.67%) |
Mar 07, 2017 | 53.69 | 54.86 | 52.46 | 53.30 | 1,196,536 | -0.78(-1.44%) |
Mar 06, 2017 | 54.92 | 55.44 | 53.30 | 54.08 | 1,170,186 | -0.94(-1.71%) |
Mar 03, 2017 | 56.57 | 57.45 | 54.53 | 55.02 | 1,251,445 | -1.33(-2.36%) |
Mar 02, 2017 | 60.85 | 61.37 | 55.86 | 56.35 | 1,803,622 | -3.76(-6.25%) |
Mar 01, 2017 | 57.74 | 60.20 | 57.35 | 60.10 | 1,668,396 | +3.34(+5.88%) |
Feb 28, 2017 | 57.03 | 58.16 | 55.80 | 56.77 | 1,644,350 | -0.13(-0.23%) |
Feb 27, 2017 | 53.17 | 57.48 | 53.17 | 56.90 | 2,544,166 | +3.79(+7.13%) |
Feb 24, 2017 | 50.10 | 53.59 | 49.68 | 53.11 | 1,202,982 | +2.40(+4.73%) |
Feb 23, 2017 | 48.51 | 51.59 | 48.19 | 50.71 | 1,830,069 | +2.78(+5.81%) |
Feb 22, 2017 | 49.26 | 49.77 | 47.90 | 47.93 | 837,408 | -1.46(-2.95%) |
Feb 21, 2017 | 50.29 | 50.97 | 48.54 | 49.38 | 1,029,006 | -0.55(-1.10%) |
Feb 17, 2017 | 49.94 | 49.94 | 49.94 | 0 | +0.36(+0.72%) | |
Feb 16, 2017 | 51.46 | 52.14 | 48.70 | 49.58 | 1,675,835 | -1.75(-3.41%) |
Feb 15, 2017 | 51.85 | 52.62 | 50.55 | 51.33 | 953,869 | -0.03(-0.06%) |
Feb 14, 2017 | 49.32 | 51.94 | 49.09 | 51.36 | 1,268,982 | +1.85(+3.73%) |
Feb 13, 2017 | 49.32 | 49.84 | 48.25 | 49.51 | 628,846 | +0.49(+0.99%) |
Feb 10, 2017 | 49.03 | 50.42 | 48.87 | 49.03 | 866,443 | -0.03(-0.07%) |
Feb 09, 2017 | 47.60 | 49.06 | 47.60 | 49.06 | 837,368 | +1.39(+2.92%) |
Feb 08, 2017 | 47.51 | 48.32 | 46.15 | 47.67 | 902,123 | -0.06(-0.14%) |
Feb 07, 2017 | 50.26 | 50.58 | 47.15 | 47.73 | 1,530,644 | -2.72(-5.39%) |
Feb 06, 2017 | 49.55 | 50.87 | 48.83 | 50.45 | 1,265,074 | -0.49(-0.95%) |
Feb 03, 2017 | 49.87 | 51.04 | 48.67 | 50.94 | 768,803 | +1.26(+2.54%) |
Feb 02, 2017 | 48.35 | 49.84 | 47.99 | 49.68 | 919,515 | +0.71(+1.46%) |
Feb 01, 2017 | 48.35 | 49.42 | 47.38 | 48.96 | 1,210,851 | +0.71(+1.48%) |
Jan 31, 2017 | 44.01 | 48.74 | 43.46 | 48.25 | 1,706,864 | +3.82(+8.60%) |
Jan 30, 2017 | 45.60 | 45.76 | 43.65 | 44.43 | 856,567 | -1.62(-3.52%) |
Jan 27, 2017 | 44.40 | 46.05 | 44.27 | 46.05 | 764,784 | +1.72(+3.87%) |
Jan 26, 2017 | 43.98 | 44.98 | 43.62 | 44.33 | 556,435 | +0.42(+0.96%) |
Jan 25, 2017 | 44.11 | 44.53 | 43.17 | 43.91 | 701,369 | +0.13(+0.30%) |
Jan 24, 2017 | 42.39 | 44.01 | 41.87 | 43.78 | 864,635 | +1.46(+3.44%) |
Jan 23, 2017 | 42.10 | 42.84 | 41.55 | 42.33 | 882,846 | -0.03(-0.08%) |
Jan 20, 2017 | 43.04 | 43.39 | 41.84 | 42.36 | 885,513 | -0.68(-1.58%) |
Jan 19, 2017 | 43.56 | 43.81 | 42.49 | 43.04 | 752,287 | -0.74(-1.70%) |
Jan 18, 2017 | 42.33 | 43.91 | 41.87 | 43.78 | 659,514 | +1.68(+4.00%) |
Jan 17, 2017 | 42.55 | 43.07 | 41.39 | 42.10 | 947,554 | -1.13(-2.62%) |
Jan 13, 2017 | 43.23 | 43.23 | 43.23 | 0 | +0.36(+0.83%) | |
Jan 12, 2017 | 41.68 | 43.65 | 40.87 | 42.88 | 847,222 | +0.74(+1.77%) |
Jan 11, 2017 | 44.20 | 44.48 | 41.55 | 42.13 | 1,412,671 | -2.07(-4.69%) |
Jan 10, 2017 | 44.85 | 44.98 | 42.91 | 44.20 | 1,014,837 | -0.36(-0.80%) |
Jan 09, 2017 | 44.82 | 45.01 | 43.20 | 44.56 | 997,987 | +0.39(+0.88%) |
Jan 06, 2017 | 43.85 | 45.27 | 43.85 | 44.17 | 1,015,405 | +0.45(+1.04%) |
Jan 05, 2017 | 43.43 | 44.37 | 43.07 | 43.72 | 957,701 | -0.10(-0.22%) |
Jan 04, 2017 | 40.25 | 44.07 | 40.25 | 43.81 | 1,625,296 | +3.76(+9.38%) |