Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 97.72 | 97.72 | 97.72 | 0 | -0.13(-0.13%) | |
Dec 28, 2017 | 96.27 | 98.53 | 96.05 | 97.85 | 84,814 | +2.40(+2.51%) |
Dec 27, 2017 | 96.03 | 97.04 | 93.80 | 95.45 | 338,441 | +0.21(+0.22%) |
Dec 26, 2017 | 100.08 | 100.08 | 95.23 | 95.24 | 132,540 | -5.08(-5.06%) |
Dec 22, 2017 | 99.65 | 102.63 | 98.44 | 100.32 | 71,927 | +1.01(+1.02%) |
Dec 21, 2017 | 95.91 | 102.70 | 95.86 | 99.31 | 232,918 | +3.75(+3.92%) |
Dec 20, 2017 | 95.78 | 97.13 | 94.97 | 95.56 | 142,479 | -0.03(-0.03%) |
Dec 19, 2017 | 96.82 | 98.98 | 92.04 | 95.59 | 171,584 | -1.37(-1.41%) |
Dec 18, 2017 | 94.00 | 98.68 | 93.06 | 96.96 | 248,903 | +3.36(+3.59%) |
Dec 15, 2017 | 94.64 | 95.50 | 92.16 | 93.60 | 602,842 | -0.27(-0.29%) |
Dec 14, 2017 | 93.70 | 94.66 | 92.83 | 93.87 | 285,899 | +0.88(+0.95%) |
Dec 13, 2017 | 93.40 | 95.50 | 92.53 | 92.99 | 258,507 | -0.12(-0.13%) |
Dec 12, 2017 | 90.46 | 94.66 | 90.04 | 93.11 | 232,791 | +1.72(+1.88%) |
Dec 11, 2017 | 96.00 | 96.00 | 87.00 | 91.39 | 316,177 | -4.59(-4.78%) |
Dec 08, 2017 | 96.35 | 97.53 | 94.11 | 95.98 | 335,120 | -0.24(-0.25%) |
Dec 07, 2017 | 91.65 | 96.87 | 91.52 | 96.22 | 412,376 | +3.46(+3.73%) |
Dec 06, 2017 | 95.42 | 95.87 | 90.79 | 92.76 | 288,183 | -3.61(-3.75%) |
Dec 05, 2017 | 95.00 | 98.82 | 92.24 | 96.37 | 478,798 | +1.87(+1.98%) |
Dec 04, 2017 | 81.06 | 95.20 | 81.06 | 94.50 | 1,747,813 | +13.50(+16.67%) |
Dec 01, 2017 | 80.27 | 81.81 | 79.00 | 81.00 | 338,507 | +1.00(+1.25%) |
Nov 30, 2017 | 82.52 | 83.91 | 77.54 | 80.00 | 930,122 | -2.99(-3.60%) |
Nov 29, 2017 | 86.61 | 88.00 | 80.30 | 82.99 | 396,805 | -4.11(-4.72%) |
Nov 28, 2017 | 86.61 | 87.70 | 82.89 | 87.10 | 312,196 | +0.24(+0.28%) |
Nov 27, 2017 | 87.49 | 87.49 | 86.23 | 86.86 | 177,663 | -0.61(-0.70%) |
Nov 24, 2017 | 86.39 | 87.98 | 85.84 | 87.47 | 150,457 | +1.39(+1.61%) |
Nov 22, 2017 | 85.50 | 86.30 | 84.00 | 86.08 | 137,482 | +1.04(+1.22%) |
Nov 21, 2017 | 85.13 | 85.49 | 83.45 | 85.04 | 221,621 | +0.17(+0.20%) |
Nov 20, 2017 | 84.90 | 87.79 | 84.32 | 84.87 | 240,961 | +0.69(+0.82%) |
Nov 17, 2017 | 84.41 | 84.44 | 82.50 | 84.18 | 152,564 | -0.51(-0.60%) |
Nov 16, 2017 | 81.10 | 86.25 | 80.59 | 84.69 | 252,485 | +4.26(+5.30%) |
Nov 15, 2017 | 78.70 | 80.84 | 78.67 | 80.43 | 353,707 | +0.83(+1.04%) |
Nov 14, 2017 | 81.50 | 82.00 | 78.61 | 79.60 | 628,470 | -3.58(-4.30%) |
Nov 13, 2017 | 83.95 | 84.21 | 82.03 | 83.18 | 193,900 | -1.04(-1.23%) |
Nov 10, 2017 | 83.18 | 84.60 | 81.49 | 84.22 | 137,133 | +1.26(+1.52%) |
Nov 09, 2017 | 81.62 | 83.98 | 80.90 | 82.96 | 164,491 | +1.34(+1.64%) |
Nov 08, 2017 | 87.44 | 88.00 | 80.56 | 81.62 | 185,870 | -5.66(-6.48%) |
Nov 07, 2017 | 88.50 | 89.17 | 86.10 | 87.28 | 239,277 | -1.04(-1.18%) |
Nov 06, 2017 | 92.38 | 92.39 | 86.99 | 88.32 | 326,182 | -1.91(-2.12%) |
Nov 03, 2017 | 89.26 | 92.19 | 87.77 | 90.23 | 259,444 | +0.86(+0.96%) |
Nov 02, 2017 | 89.00 | 90.85 | 86.76 | 89.37 | 290,415 | +0.44(+0.49%) |
Nov 01, 2017 | 93.39 | 93.39 | 88.35 | 88.93 | 392,557 | -3.37(-3.65%) |
Oct 31, 2017 | 88.41 | 92.69 | 86.01 | 92.30 | 536,622 | +4.30(+4.89%) |
Oct 30, 2017 | 81.00 | 90.58 | 81.00 | 88.00 | 422,883 | +5.65(+6.86%) |
Oct 27, 2017 | 80.00 | 82.55 | 79.16 | 82.35 | 224,847 | +2.34(+2.92%) |
Oct 26, 2017 | 81.81 | 81.81 | 79.03 | 80.01 | 242,446 | -1.80(-2.20%) |
Oct 25, 2017 | 84.30 | 87.49 | 81.10 | 81.81 | 335,826 | -2.49(-2.95%) |
Oct 24, 2017 | 81.52 | 84.81 | 80.28 | 84.30 | 266,418 | +2.79(+3.42%) |
Oct 23, 2017 | 84.37 | 85.06 | 80.13 | 81.51 | 402,204 | -2.52(-3.00%) |
Oct 20, 2017 | 84.20 | 84.97 | 82.18 | 84.03 | 312,758 | -0.20(-0.24%) |
Oct 19, 2017 | 88.26 | 88.33 | 80.50 | 84.23 | 662,759 | -4.07(-4.61%) |
Oct 18, 2017 | 88.25 | 89.92 | 85.53 | 88.30 | 403,058 | +0.64(+0.73%) |
Oct 17, 2017 | 92.60 | 93.70 | 87.15 | 87.66 | 478,019 | -6.06(-6.47%) |
Oct 16, 2017 | 94.50 | 96.55 | 91.05 | 93.72 | 322,359 | -0.64(-0.68%) |
Oct 13, 2017 | 96.91 | 98.46 | 93.55 | 94.36 | 301,867 | -1.71(-1.78%) |
Oct 12, 2017 | 107.44 | 107.44 | 95.00 | 96.07 | 740,075 | -11.98(-11.09%) |
Oct 11, 2017 | 113.66 | 114.08 | 105.26 | 108.05 | 394,670 | -6.68(-5.82%) |
Oct 10, 2017 | 113.54 | 118.95 | 113.04 | 114.73 | 613,739 | +1.44(+1.27%) |
Oct 09, 2017 | 105.00 | 114.72 | 105.00 | 113.29 | 354,206 | +9.45(+9.10%) |
Oct 06, 2017 | 109.00 | 109.06 | 103.47 | 103.84 | 200,638 | -5.21(-4.78%) |
Oct 05, 2017 | 111.00 | 112.00 | 108.62 | 109.05 | 164,337 | -1.53(-1.38%) |
Oct 04, 2017 | 105.00 | 111.99 | 104.91 | 110.58 | 268,583 | +5.55(+5.28%) |
Oct 03, 2017 | 102.39 | 105.64 | 100.18 | 105.03 | 119,544 | +2.64(+2.58%) |
Oct 02, 2017 | 104.27 | 107.00 | 99.79 | 102.39 | 239,242 | -1.07(-1.03%) |
Sep 29, 2017 | 96.30 | 103.80 | 96.30 | 103.46 | 296,147 | +6.03(+6.19%) |
Sep 28, 2017 | 101.31 | 102.00 | 91.59 | 97.43 | 353,250 | -2.61(-2.61%) |
Sep 27, 2017 | 87.95 | 100.99 | 87.66 | 100.04 | 650,626 | +12.53(+14.32%) |
Sep 26, 2017 | 84.68 | 88.20 | 84.58 | 87.51 | 146,091 | +2.25(+2.64%) |
Sep 25, 2017 | 85.65 | 85.65 | 81.77 | 85.26 | 206,551 | +0.12(+0.14%) |
Sep 22, 2017 | 84.98 | 85.97 | 83.61 | 85.14 | 230,623 | +0.25(+0.29%) |
Sep 21, 2017 | 86.01 | 86.80 | 84.00 | 84.89 | 137,059 | -1.36(-1.58%) |
Sep 20, 2017 | 84.16 | 87.77 | 82.32 | 86.25 | 312,954 | +1.11(+1.30%) |
Sep 19, 2017 | 83.32 | 85.82 | 82.01 | 85.14 | 136,805 | +2.37(+2.86%) |
Sep 18, 2017 | 80.90 | 85.55 | 80.77 | 82.77 | 214,852 | +1.87(+2.31%) |
Sep 15, 2017 | 76.69 | 84.73 | 76.69 | 80.90 | 658,599 | +4.91(+6.46%) |
Sep 14, 2017 | 75.00 | 76.89 | 73.61 | 75.99 | 131,201 | +0.38(+0.50%) |
Sep 13, 2017 | 70.36 | 75.74 | 70.21 | 75.61 | 173,350 | +4.99(+7.07%) |
Sep 12, 2017 | 69.33 | 71.00 | 69.00 | 70.62 | 129,094 | +0.52(+0.74%) |
Sep 11, 2017 | 72.60 | 74.05 | 69.61 | 70.10 | 182,077 | -2.50(-3.44%) |
Sep 08, 2017 | 74.53 | 74.53 | 72.26 | 72.60 | 136,093 | -2.21(-2.95%) |
Sep 07, 2017 | 76.23 | 77.94 | 74.54 | 74.81 | 150,772 | -1.85(-2.41%) |
Sep 06, 2017 | 74.04 | 78.51 | 73.27 | 76.66 | 147,438 | +2.76(+3.73%) |
Sep 05, 2017 | 75.51 | 76.84 | 72.60 | 73.90 | 211,029 | -1.28(-1.70%) |
Sep 01, 2017 | 69.45 | 76.14 | 69.28 | 75.18 | 322,738 | +6.26(+9.08%) |
Aug 31, 2017 | 69.48 | 69.84 | 66.88 | 68.92 | 404,051 | +0.06(+0.09%) |
Aug 30, 2017 | 69.38 | 70.45 | 68.69 | 68.86 | 172,609 | -0.62(-0.89%) |
Aug 29, 2017 | 67.02 | 70.48 | 66.84 | 69.48 | 239,189 | +0.81(+1.18%) |
Aug 28, 2017 | 69.24 | 70.71 | 68.02 | 68.67 | 169,380 | -0.14(-0.20%) |
Aug 25, 2017 | 70.58 | 70.58 | 67.53 | 68.81 | 83,940 | -1.12(-1.60%) |
Aug 24, 2017 | 69.41 | 70.28 | 69.07 | 69.93 | 152,792 | +1.17(+1.70%) |
Aug 23, 2017 | 69.41 | 71.34 | 68.50 | 68.76 | 96,135 | -1.27(-1.81%) |
Aug 22, 2017 | 66.75 | 70.17 | 65.67 | 70.03 | 229,055 | +3.17(+4.74%) |
Aug 21, 2017 | 66.00 | 68.66 | 66.00 | 66.86 | 154,482 | +0.67(+1.01%) |
Aug 18, 2017 | 68.35 | 68.35 | 65.58 | 66.19 | 250,107 | -3.02(-4.36%) |
Aug 17, 2017 | 69.97 | 71.92 | 68.84 | 69.21 | 100,287 | -0.81(-1.16%) |
Aug 16, 2017 | 70.42 | 71.35 | 69.43 | 70.02 | 304,990 | +0.05(+0.07%) |
Aug 15, 2017 | 71.55 | 72.69 | 68.80 | 69.97 | 559,311 | -1.38(-1.93%) |
Aug 14, 2017 | 72.01 | 72.01 | 70.50 | 71.35 | 414,317 | +0.33(+0.46%) |
Aug 11, 2017 | 74.37 | 74.37 | 71.00 | 71.02 | 770,293 | -1.62(-2.23%) |
Aug 10, 2017 | 74.27 | 76.00 | 71.66 | 72.64 | 512,417 | -4.66(-6.03%) |
Aug 09, 2017 | 78.18 | 79.81 | 77.02 | 77.30 | 100,165 | -1.10(-1.40%) |
Aug 08, 2017 | 77.79 | 79.89 | 77.06 | 78.40 | 144,569 | +1.04(+1.34%) |
Aug 07, 2017 | 73.33 | 78.78 | 73.11 | 77.36 | 295,695 | +5.05(+6.98%) |
Aug 04, 2017 | 71.63 | 73.99 | 70.00 | 72.31 | 66,969 | +0.70(+0.98%) |
Aug 03, 2017 | 70.89 | 72.30 | 69.79 | 71.61 | 112,128 | +0.75(+1.06%) |
Aug 02, 2017 | 72.52 | 72.94 | 68.61 | 70.86 | 174,190 | -1.67(-2.30%) |
Aug 01, 2017 | 71.14 | 72.84 | 70.01 | 72.53 | 275,526 | +2.04(+2.89%) |
Jul 31, 2017 | 72.57 | 73.95 | 70.42 | 70.49 | 129,921 | -2.05(-2.83%) |
Jul 28, 2017 | 70.60 | 73.50 | 69.50 | 72.54 | 256,428 | +1.54(+2.17%) |
Jul 27, 2017 | 71.37 | 73.48 | 70.84 | 71.00 | 214,030 | -0.23(-0.32%) |
Jul 26, 2017 | 69.74 | 71.94 | 69.70 | 71.23 | 218,089 | +1.63(+2.34%) |
Jul 25, 2017 | 73.82 | 73.82 | 68.52 | 69.60 | 380,838 | -3.90(-5.31%) |
Jul 24, 2017 | 77.49 | 77.49 | 71.30 | 73.50 | 690,797 | -3.79(-4.90%) |
Jul 21, 2017 | 78.01 | 79.00 | 76.93 | 77.29 | 309,380 | -0.31(-0.40%) |
Jul 20, 2017 | 77.20 | 79.25 | 77.06 | 77.60 | 225,890 | +0.59(+0.77%) |
Jul 19, 2017 | 76.52 | 77.92 | 75.95 | 77.01 | 195,233 | +0.44(+0.57%) |
Jul 18, 2017 | 75.57 | 77.51 | 75.50 | 76.57 | 267,084 | +0.97(+1.28%) |
Jul 17, 2017 | 73.96 | 75.99 | 73.55 | 75.60 | 271,806 | +1.91(+2.59%) |
Jul 14, 2017 | 72.09 | 74.10 | 71.81 | 73.69 | 131,390 | +1.33(+1.84%) |
Jul 13, 2017 | 73.00 | 73.00 | 71.00 | 72.36 | 213,996 | -0.50(-0.69%) |
Jul 12, 2017 | 74.37 | 74.37 | 70.88 | 72.86 | 307,930 | -1.03(-1.39%) |
Jul 11, 2017 | 70.53 | 76.12 | 70.40 | 73.89 | 529,599 | +3.04(+4.29%) |
Jul 10, 2017 | 70.36 | 72.83 | 69.38 | 70.85 | 487,348 | +0.67(+0.95%) |
Jul 07, 2017 | 66.70 | 70.45 | 66.18 | 70.18 | 712,105 | +3.90(+5.88%) |
Jul 06, 2017 | 61.06 | 68.67 | 60.00 | 66.28 | 2,474,539 | +14.01(+26.80%) |
Jul 05, 2017 | 54.00 | 54.59 | 50.63 | 52.27 | 388,811 | -2.09(-3.84%) |
Jul 03, 2017 | 45.21 | 54.47 | 45.21 | 54.36 | 211,606 | +9.36(+20.80%) |
Jun 30, 2017 | 45.24 | 45.54 | 44.74 | 45.00 | 60,890 | +0.13(+0.29%) |
Jun 29, 2017 | 45.51 | 45.95 | 44.56 | 44.87 | 230,350 | -0.64(-1.41%) |
Jun 28, 2017 | 45.53 | 45.87 | 44.45 | 45.51 | 113,135 | +0.20(+0.44%) |
Jun 27, 2017 | 45.44 | 45.65 | 44.74 | 45.31 | 75,056 | -0.24(-0.53%) |
Jun 26, 2017 | 45.01 | 45.57 | 44.23 | 45.55 | 81,286 | +0.70(+1.56%) |
Jun 23, 2017 | 46.00 | 43.08 | 44.85 | 209,578 | +0.46(+1.04%) | |
Jun 22, 2017 | 45.00 | 45.00 | 43.20 | 44.39 | 179,903 | -0.49(-1.09%) |
Jun 21, 2017 | 43.00 | 45.00 | 43.00 | 44.88 | 167,356 | +1.87(+4.35%) |
Jun 20, 2017 | 43.50 | 43.75 | 42.95 | 43.01 | 90,536 | -0.34(-0.78%) |
Jun 19, 2017 | 41.76 | 44.05 | 41.74 | 43.35 | 111,453 | +1.79(+4.31%) |
Jun 16, 2017 | 39.69 | 41.72 | 38.14 | 41.56 | 133,777 | +2.06(+5.22%) |
Jun 15, 2017 | 39.65 | 39.98 | 38.80 | 39.50 | 52,874 | -0.18(-0.45%) |
Jun 14, 2017 | 39.72 | 40.00 | 39.25 | 39.68 | 31,465 | +0.15(+0.38%) |
Jun 13, 2017 | 39.23 | 40.69 | 38.67 | 39.53 | 30,579 | +0.53(+1.36%) |
Jun 12, 2017 | 39.02 | 39.80 | 38.62 | 39.00 | 40,966 | +0.09(+0.23%) |
Jun 09, 2017 | 38.79 | 40.16 | 38.52 | 38.91 | 83,221 | +0.23(+0.59%) |
Jun 08, 2017 | 39.41 | 39.76 | 38.25 | 38.68 | 73,303 | -0.71(-1.80%) |
Jun 07, 2017 | 38.90 | 39.99 | 38.66 | 39.39 | 103,676 | +0.17(+0.43%) |
Jun 06, 2017 | 40.30 | 41.04 | 38.92 | 39.22 | 29,279 | -1.21(-2.99%) |
Jun 05, 2017 | 41.13 | 42.28 | 40.19 | 40.43 | 58,967 | -0.58(-1.41%) |
Jun 02, 2017 | 38.37 | 41.20 | 38.01 | 41.01 | 89,110 | +2.81(+7.36%) |
Jun 01, 2017 | 36.78 | 38.36 | 36.75 | 38.20 | 26,757 | +1.45(+3.95%) |
May 31, 2017 | 37.49 | 37.64 | 36.51 | 36.75 | 51,318 | -0.68(-1.82%) |
May 30, 2017 | 37.33 | 38.34 | 36.84 | 37.43 | 140,808 | +0.01(+0.03%) |
May 26, 2017 | 37.56 | 37.84 | 36.83 | 37.42 | 118,879 | -0.04(-0.11%) |
May 25, 2017 | 38.31 | 38.35 | 37.31 | 37.46 | 39,048 | -0.94(-2.45%) |
May 24, 2017 | 36.84 | 38.43 | 36.81 | 38.40 | 74,972 | +1.58(+4.29%) |
May 23, 2017 | 37.62 | 37.75 | 36.72 | 36.82 | 30,084 | -0.73(-1.94%) |
May 22, 2017 | 36.91 | 37.93 | 36.91 | 37.55 | 94,025 | +0.61(+1.65%) |
May 19, 2017 | 38.60 | 39.20 | 36.80 | 36.94 | 140,339 | -1.57(-4.08%) |
May 18, 2017 | 38.84 | 38.84 | 37.24 | 38.51 | 103,449 | -0.23(-0.59%) |
May 17, 2017 | 37.53 | 39.00 | 37.53 | 38.74 | 108,623 | +0.80(+2.11%) |
May 16, 2017 | 37.63 | 38.67 | 37.30 | 37.94 | 44,065 | +0.22(+0.58%) |
May 15, 2017 | 36.71 | 37.81 | 36.71 | 37.72 | 48,366 | +1.23(+3.37%) |
May 12, 2017 | 37.04 | 37.23 | 36.32 | 36.49 | 55,245 | -0.46(-1.24%) |
May 11, 2017 | 37.72 | 37.85 | 34.36 | 36.95 | 166,553 | -1.00(-2.64%) |
May 10, 2017 | 37.84 | 38.41 | 37.09 | 37.95 | 93,593 | +0.51(+1.36%) |
May 09, 2017 | 38.64 | 39.74 | 36.75 | 37.44 | 164,154 | -1.28(-3.31%) |
May 08, 2017 | 39.75 | 39.90 | 38.28 | 38.72 | 59,028 | -0.58(-1.48%) |
May 05, 2017 | 40.23 | 40.23 | 38.95 | 39.30 | 52,431 | -0.45(-1.13%) |
May 04, 2017 | 41.00 | 41.36 | 39.35 | 39.75 | 295,673 | -0.87(-2.14%) |
May 03, 2017 | 40.41 | 41.15 | 40.26 | 40.62 | 48,678 | +0.01(+0.02%) |
May 02, 2017 | 40.70 | 40.80 | 40.58 | 40.61 | 89,426 | -0.03(-0.07%) |
May 01, 2017 | 40.84 | 42.09 | 38.86 | 40.64 | 59,704 | -0.24(-0.59%) |
Apr 28, 2017 | 40.77 | 40.94 | 40.40 | 40.88 | 92,522 | +0.29(+0.71%) |
Apr 27, 2017 | 40.00 | 40.78 | 38.65 | 40.59 | 195,955 | +0.48(+1.20%) |
Apr 26, 2017 | 39.23 | 40.37 | 39.22 | 40.11 | 96,124 | +0.93(+2.37%) |
Apr 25, 2017 | 39.46 | 37.61 | 39.18 | 84,431 | +1.57(+4.17%) | |
Apr 24, 2017 | 37.24 | 37.76 | 36.66 | 37.61 | 73,987 | +0.90(+2.45%) |
Apr 21, 2017 | 36.88 | 37.08 | 36.51 | 36.71 | 80,276 | -0.27(-0.73%) |
Apr 20, 2017 | 37.09 | 37.12 | 36.41 | 36.98 | 70,638 | +0.15(+0.41%) |
Apr 19, 2017 | 36.93 | 37.10 | 36.53 | 36.83 | 64,151 | -0.03(-0.08%) |
Apr 18, 2017 | 38.13 | 38.25 | 36.60 | 36.86 | 29,617 | -1.44(-3.76%) |
Apr 17, 2017 | 38.11 | 38.64 | 37.84 | 38.30 | 38,486 | +0.40(+1.06%) |
Apr 13, 2017 | 37.90 | 38.54 | 37.65 | 37.90 | 87,772 | -0.17(-0.45%) |
Apr 12, 2017 | 38.40 | 38.41 | 37.63 | 38.07 | 29,383 | -0.26(-0.68%) |
Apr 11, 2017 | 37.76 | 38.45 | 37.10 | 38.33 | 59,260 | +0.52(+1.38%) |
Apr 10, 2017 | 37.10 | 38.44 | 37.10 | 37.81 | 40,343 | +0.59(+1.59%) |
Apr 07, 2017 | 36.72 | 37.53 | 36.10 | 37.22 | 98,476 | +0.19(+0.51%) |
Apr 06, 2017 | 36.68 | 37.75 | 36.31 | 37.03 | 185,119 | +0.55(+1.51%) |
Apr 05, 2017 | 37.03 | 37.83 | 35.92 | 36.48 | 229,392 | -0.74(-1.99%) |
Apr 04, 2017 | 36.51 | 37.55 | 36.51 | 37.22 | 69,487 | +0.61(+1.67%) |
Apr 03, 2017 | 36.87 | 37.48 | 36.58 | 36.61 | 64,092 | +0.00(+0.00%) |
Mar 31, 2017 | 36.58 | 37.17 | 36.40 | 36.61 | 99,911 | +0.02(+0.05%) |
Mar 30, 2017 | 36.69 | 36.99 | 36.26 | 36.59 | 154,033 | -0.20(-0.56%) |
Mar 29, 2017 | 36.30 | 37.46 | 36.30 | 36.80 | 80,193 | +0.59(+1.62%) |
Mar 28, 2017 | 36.42 | 36.90 | 35.67 | 36.21 | 161,450 | -0.11(-0.30%) |
Mar 27, 2017 | 35.91 | 36.61 | 35.30 | 36.32 | 129,123 | +0.02(+0.06%) |
Mar 24, 2017 | 37.34 | 37.63 | 36.11 | 36.30 | 199,536 | -0.52(-1.41%) |
Mar 23, 2017 | 37.75 | 37.98 | 36.76 | 36.82 | 127,643 | -1.18(-3.11%) |
Mar 22, 2017 | 38.06 | 38.25 | 37.52 | 38.00 | 94,160 | +0.11(+0.29%) |
Mar 21, 2017 | 39.74 | 40.18 | 37.70 | 37.89 | 114,332 | -1.67(-4.22%) |
Mar 20, 2017 | 39.66 | 40.20 | 38.85 | 39.56 | 95,629 | +0.01(+0.03%) |
Mar 17, 2017 | 38.79 | 40.19 | 38.79 | 39.55 | 92,975 | +0.48(+1.23%) |
Mar 16, 2017 | 39.26 | 39.83 | 38.26 | 39.07 | 102,421 | -0.72(-1.81%) |
Mar 15, 2017 | 39.48 | 39.98 | 39.41 | 39.79 | 114,573 | +0.56(+1.43%) |
Mar 14, 2017 | 39.61 | 39.81 | 39.00 | 39.23 | 38,748 | -0.42(-1.06%) |
Mar 13, 2017 | 39.99 | 40.11 | 39.36 | 39.65 | 60,309 | -0.34(-0.85%) |
Mar 10, 2017 | 40.00 | 40.08 | 39.68 | 39.99 | 44,342 | +0.35(+0.88%) |
Mar 09, 2017 | 39.88 | 40.18 | 39.37 | 39.64 | 109,543 | -0.24(-0.60%) |
Mar 08, 2017 | 39.52 | 40.11 | 38.70 | 39.88 | 52,333 | +0.33(+0.83%) |
Mar 07, 2017 | 39.82 | 40.14 | 39.13 | 39.55 | 52,116 | -0.27(-0.68%) |
Mar 06, 2017 | 40.59 | 41.08 | 39.16 | 39.82 | 159,882 | -0.95(-2.33%) |
Mar 03, 2017 | 40.15 | 41.27 | 39.92 | 40.77 | 285,515 | +0.67(+1.67%) |
Mar 02, 2017 | 40.05 | 41.89 | 39.79 | 40.10 | 257,744 | -0.32(-0.79%) |
Mar 01, 2017 | 39.41 | 40.70 | 39.41 | 40.42 | 143,358 | +1.45(+3.72%) |
Feb 28, 2017 | 38.13 | 40.94 | 38.13 | 38.97 | 101,172 | +0.91(+2.39%) |
Feb 27, 2017 | 38.50 | 38.50 | 37.76 | 38.06 | 57,583 | -0.51(-1.32%) |
Feb 24, 2017 | 37.79 | 38.87 | 37.42 | 38.57 | 90,055 | +0.66(+1.74%) |
Feb 23, 2017 | 39.79 | 39.79 | 37.70 | 37.91 | 69,537 | -1.84(-4.63%) |
Feb 22, 2017 | 39.46 | 40.13 | 39.13 | 39.75 | 55,686 | +0.05(+0.13%) |
Feb 21, 2017 | 40.87 | 40.87 | 39.14 | 39.70 | 107,767 | -1.05(-2.58%) |
Feb 17, 2017 | 40.75 | 40.75 | 40.75 | 0 | -0.03(-0.07%) | |
Feb 16, 2017 | 40.00 | 40.98 | 39.51 | 40.78 | 229,614 | +0.35(+0.87%) |
Feb 15, 2017 | 37.84 | 41.00 | 37.39 | 40.43 | 263,589 | +2.80(+7.44%) |
Feb 14, 2017 | 36.14 | 37.81 | 36.07 | 37.63 | 275,422 | +1.57(+4.35%) |
Feb 13, 2017 | 36.00 | 36.26 | 35.66 | 36.06 | 60,832 | +0.06(+0.17%) |
Feb 10, 2017 | 35.52 | 36.29 | 35.32 | 36.00 | 78,653 | +0.65(+1.84%) |
Feb 09, 2017 | 36.36 | 36.48 | 35.34 | 35.35 | 58,307 | -0.76(-2.10%) |
Feb 08, 2017 | 35.02 | 36.34 | 34.53 | 36.11 | 141,673 | +1.38(+3.97%) |
Feb 07, 2017 | 36.17 | 36.17 | 34.28 | 34.73 | 71,693 | -1.19(-3.31%) |
Feb 06, 2017 | 36.00 | 36.03 | 35.51 | 35.92 | 67,219 | +0.04(+0.11%) |
Feb 03, 2017 | 36.34 | 36.39 | 35.48 | 35.88 | 53,983 | -0.15(-0.42%) |
Feb 02, 2017 | 36.45 | 36.45 | 35.50 | 36.03 | 43,246 | +0.03(+0.08%) |
Feb 01, 2017 | 35.29 | 36.00 | 34.82 | 36.00 | 26,142 | +1.16(+3.33%) |
Jan 31, 2017 | 33.77 | 35.09 | 33.64 | 34.84 | 20,132 | +0.73(+2.14%) |
Jan 30, 2017 | 35.28 | 35.94 | 33.51 | 34.11 | 108,403 | -2.24(-6.16%) |
Jan 27, 2017 | 36.00 | 36.66 | 35.82 | 36.35 | 68,241 | +0.53(+1.48%) |
Jan 26, 2017 | 35.32 | 36.44 | 34.72 | 35.82 | 127,126 | +0.10(+0.28%) |
Jan 25, 2017 | 32.86 | 36.00 | 32.86 | 35.72 | 137,503 | +2.72(+8.24%) |
Jan 24, 2017 | 32.34 | 33.34 | 32.34 | 33.00 | 74,560 | +0.61(+1.88%) |
Jan 23, 2017 | 32.35 | 32.60 | 31.90 | 32.39 | 22,914 | +0.38(+1.19%) |
Jan 20, 2017 | 32.50 | 32.77 | 31.74 | 32.01 | 34,380 | -0.45(-1.39%) |
Jan 19, 2017 | 32.60 | 32.93 | 31.79 | 32.46 | 26,706 | -0.34(-1.04%) |
Jan 18, 2017 | 33.00 | 33.00 | 32.24 | 32.80 | 72,679 | -0.09(-0.27%) |
Jan 17, 2017 | 32.49 | 32.98 | 31.70 | 32.89 | 47,904 | +0.20(+0.61%) |
Jan 13, 2017 | 32.69 | 32.69 | 32.69 | 0 | +0.84(+2.64%) | |
Jan 12, 2017 | 31.17 | 32.20 | 31.00 | 31.85 | 76,522 | +0.55(+1.76%) |
Jan 11, 2017 | 31.38 | 31.66 | 30.67 | 31.30 | 48,980 | -0.19(-0.60%) |
Jan 10, 2017 | 31.53 | 31.78 | 31.07 | 31.49 | 38,605 | -0.04(-0.13%) |
Jan 09, 2017 | 30.93 | 31.85 | 30.37 | 31.53 | 62,613 | +0.72(+2.34%) |
Jan 06, 2017 | 31.19 | 31.24 | 30.37 | 30.81 | 33,425 | -0.21(-0.68%) |
Jan 05, 2017 | 31.75 | 31.96 | 30.02 | 31.02 | 112,460 | -0.75(-2.36%) |
Jan 04, 2017 | 30.59 | 32.18 | 30.59 | 31.77 | 88,680 | +0.72(+2.32%) |