Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 70.65 | 72.40 | 70.65 | 71.85 | 866,468 | +1.25(+1.77%) |
Sep 28, 2017 | 70.00 | 71.22 | 69.20 | 70.60 | 440,110 | +0.50(+0.71%) |
Sep 27, 2017 | 67.90 | 70.45 | 67.35 | 70.10 | 539,964 | +2.75(+4.08%) |
Sep 26, 2017 | 67.15 | 68.08 | 66.40 | 67.35 | 397,861 | +0.30(+0.45%) |
Sep 25, 2017 | 68.35 | 69.25 | 65.35 | 67.05 | 489,623 | -1.35(-1.97%) |
Sep 22, 2017 | 68.40 | 69.40 | 68.03 | 68.40 | 368,944 | -0.25(-0.36%) |
Sep 21, 2017 | 69.25 | 70.00 | 67.20 | 68.65 | 599,035 | -0.55(-0.79%) |
Sep 20, 2017 | 69.95 | 70.62 | 69.10 | 69.20 | 586,153 | -0.95(-1.35%) |
Sep 19, 2017 | 69.90 | 70.55 | 69.20 | 70.15 | 346,884 | +0.35(+0.50%) |
Sep 18, 2017 | 69.20 | 70.75 | 69.20 | 69.80 | 500,447 | +0.25(+0.36%) |
Sep 15, 2017 | 68.50 | 70.35 | 68.42 | 69.55 | 501,372 | +0.50(+0.72%) |
Sep 14, 2017 | 67.90 | 69.30 | 67.10 | 69.05 | 515,818 | +0.90(+1.32%) |
Sep 13, 2017 | 68.35 | 68.60 | 67.45 | 68.15 | 546,118 | -0.20(-0.29%) |
Sep 12, 2017 | 67.25 | 68.40 | 66.35 | 68.35 | 528,597 | +1.15(+1.71%) |
Sep 11, 2017 | 65.45 | 67.45 | 65.45 | 67.20 | 389,072 | +1.90(+2.91%) |
Sep 08, 2017 | 66.15 | 66.55 | 64.95 | 65.30 | 507,863 | -0.85(-1.28%) |
Sep 07, 2017 | 65.50 | 67.05 | 64.55 | 66.15 | 326,242 | +1.00(+1.53%) |
Sep 06, 2017 | 66.00 | 68.20 | 64.65 | 65.15 | 896,900 | -0.65(-0.99%) |
Sep 05, 2017 | 64.05 | 66.25 | 63.80 | 65.80 | 680,145 | +1.35(+2.09%) |
Sep 01, 2017 | 65.15 | 65.65 | 64.35 | 64.45 | 370,376 | -0.65(-1.00%) |
Aug 31, 2017 | 64.50 | 66.65 | 63.20 | 65.10 | 797,801 | +1.05(+1.64%) |
Aug 30, 2017 | 61.05 | 64.45 | 61.05 | 64.05 | 784,022 | +3.05(+5.00%) |
Aug 29, 2017 | 59.60 | 61.45 | 59.10 | 61.00 | 716,716 | +0.45(+0.74%) |
Aug 28, 2017 | 60.40 | 61.30 | 59.60 | 60.55 | 283,767 | +0.35(+0.58%) |
Aug 25, 2017 | 61.65 | 62.80 | 60.10 | 60.20 | 424,261 | -0.75(-1.23%) |
Aug 24, 2017 | 61.05 | 61.45 | 59.85 | 60.95 | 377,829 | +0.30(+0.49%) |
Aug 23, 2017 | 59.95 | 61.48 | 59.64 | 60.65 | 336,343 | +0.00(+0.00%) |
Aug 22, 2017 | 59.50 | 60.75 | 59.10 | 60.65 | 355,807 | +1.60(+2.71%) |
Aug 21, 2017 | 60.35 | 60.35 | 58.33 | 59.05 | 378,624 | -1.10(-1.83%) |
Aug 18, 2017 | 59.95 | 60.90 | 59.05 | 60.15 | 603,010 | +0.35(+0.59%) |
Aug 17, 2017 | 59.70 | 61.00 | 58.95 | 59.80 | 991,794 | -0.20(-0.33%) |
Aug 16, 2017 | 58.95 | 60.35 | 56.95 | 60.00 | 660,323 | +1.85(+3.18%) |
Aug 15, 2017 | 60.65 | 61.30 | 58.05 | 58.15 | 514,655 | -2.35(-3.88%) |
Aug 14, 2017 | 58.75 | 60.55 | 58.35 | 60.50 | 1,147,285 | +2.80(+4.85%) |
Aug 11, 2017 | 56.95 | 57.85 | 56.65 | 57.70 | 520,119 | +0.80(+1.41%) |
Aug 10, 2017 | 58.10 | 58.84 | 56.60 | 56.90 | 1,113,913 | -1.70(-2.90%) |
Aug 09, 2017 | 56.50 | 61.85 | 54.55 | 58.60 | 2,079,014 | -0.05(-0.09%) |
Aug 08, 2017 | 58.15 | 59.45 | 57.55 | 58.65 | 1,253,582 | +0.05(+0.09%) |
Aug 07, 2017 | 60.35 | 60.45 | 57.85 | 58.60 | 1,472,905 | -1.65(-2.74%) |
Aug 04, 2017 | 62.30 | 62.80 | 60.10 | 60.25 | 721,716 | -2.50(-3.98%) |
Aug 03, 2017 | 62.05 | 63.25 | 61.65 | 62.75 | 810,305 | +1.10(+1.78%) |
Aug 02, 2017 | 63.10 | 63.30 | 60.50 | 61.65 | 1,313,434 | -0.70(-1.12%) |
Aug 01, 2017 | 62.90 | 64.00 | 60.80 | 62.35 | 1,671,754 | +0.65(+1.05%) |
Jul 31, 2017 | 64.75 | 65.10 | 61.05 | 61.70 | 2,332,195 | -2.20(-3.44%) |
Jul 28, 2017 | 66.00 | 67.60 | 61.00 | 63.90 | 3,823,690 | -9.70(-13.18%) |
Jul 27, 2017 | 77.60 | 77.80 | 72.75 | 73.60 | 1,072,571 | -3.25(-4.23%) |
Jul 26, 2017 | 76.20 | 77.15 | 75.15 | 76.85 | 1,166,033 | +0.90(+1.18%) |
Jul 25, 2017 | 75.90 | 76.30 | 73.85 | 75.95 | 600,537 | +0.30(+0.40%) |
Jul 24, 2017 | 73.40 | 75.95 | 73.10 | 75.65 | 796,874 | +2.55(+3.49%) |
Jul 21, 2017 | 72.75 | 73.55 | 72.15 | 73.10 | 746,005 | -0.10(-0.14%) |
Jul 20, 2017 | 72.95 | 76.22 | 72.05 | 73.20 | 1,328,521 | -2.95(-3.87%) |
Jul 19, 2017 | 73.65 | 76.20 | 73.50 | 76.15 | 1,203,506 | +3.05(+4.17%) |
Jul 18, 2017 | 73.55 | 74.55 | 72.70 | 73.10 | 605,799 | -0.80(-1.08%) |
Jul 17, 2017 | 73.50 | 74.50 | 73.01 | 73.90 | 540,053 | +0.05(+0.07%) |
Jul 14, 2017 | 74.45 | 75.75 | 73.10 | 73.85 | 841,962 | +0.00(+0.00%) |
Jul 13, 2017 | 74.35 | 75.05 | 72.90 | 73.85 | 1,486,828 | -0.30(-0.40%) |
Jul 12, 2017 | 72.00 | 74.80 | 71.86 | 74.15 | 1,100,584 | +2.75(+3.85%) |
Jul 11, 2017 | 69.35 | 71.45 | 68.75 | 71.40 | 622,943 | +2.00(+2.88%) |
Jul 10, 2017 | 71.15 | 71.53 | 69.00 | 69.40 | 361,114 | -0.90(-1.28%) |
Jul 07, 2017 | 69.65 | 71.60 | 69.39 | 70.30 | 405,191 | +1.00(+1.44%) |
Jul 06, 2017 | 69.35 | 70.75 | 68.72 | 69.30 | 335,048 | -0.95(-1.35%) |
Jul 05, 2017 | 69.90 | 70.85 | 68.55 | 70.25 | 375,876 | +1.05(+1.52%) |
Jul 03, 2017 | 70.20 | 70.20 | 67.65 | 69.20 | 317,050 | -0.40(-0.57%) |
Jun 30, 2017 | 71.00 | 71.00 | 68.65 | 69.60 | 694,199 | +0.10(+0.14%) |
Jun 29, 2017 | 72.55 | 73.00 | 68.75 | 69.50 | 915,528 | -3.85(-5.25%) |
Jun 28, 2017 | 71.75 | 74.20 | 70.35 | 73.35 | 793,408 | +2.20(+3.09%) |
Jun 27, 2017 | 72.15 | 74.25 | 70.95 | 71.15 | 660,257 | -1.40(-1.93%) |
Jun 26, 2017 | 77.40 | 77.40 | 72.20 | 72.55 | 694,648 | -4.40(-5.72%) |
Jun 23, 2017 | 74.00 | 77.45 | 73.15 | 76.95 | 1,080,053 | +4.15(+5.70%) |
Jun 22, 2017 | 72.20 | 73.75 | 71.10 | 72.80 | 551,381 | +0.50(+0.69%) |
Jun 21, 2017 | 70.75 | 72.45 | 69.80 | 72.30 | 451,878 | +1.55(+2.19%) |
Jun 20, 2017 | 72.20 | 73.20 | 70.67 | 70.75 | 652,095 | -1.10(-1.53%) |
Jun 19, 2017 | 70.20 | 73.15 | 69.50 | 71.85 | 496,699 | +2.60(+3.75%) |
Jun 16, 2017 | 68.55 | 70.55 | 68.05 | 69.25 | 399,903 | +0.35(+0.51%) |
Jun 15, 2017 | 69.05 | 70.00 | 68.30 | 68.90 | 530,599 | -1.60(-2.27%) |
Jun 14, 2017 | 73.55 | 74.00 | 69.85 | 70.50 | 809,582 | -2.65(-3.62%) |
Jun 13, 2017 | 71.90 | 73.50 | 71.00 | 73.15 | 1,017,730 | +2.60(+3.69%) |
Jun 12, 2017 | 73.15 | 73.95 | 67.25 | 70.55 | 1,714,466 | -3.20(-4.34%) |
Jun 09, 2017 | 78.50 | 79.85 | 73.00 | 73.75 | 1,345,199 | -5.10(-6.47%) |
Jun 08, 2017 | 79.50 | 80.35 | 76.15 | 78.85 | 965,361 | -0.60(-0.76%) |
Jun 07, 2017 | 77.75 | 79.70 | 77.45 | 79.45 | 1,122,692 | +1.70(+2.19%) |
Jun 06, 2017 | 76.00 | 79.85 | 74.90 | 77.75 | 1,104,599 | +2.20(+2.91%) |
Jun 05, 2017 | 76.35 | 77.60 | 75.45 | 75.55 | 772,767 | -1.10(-1.44%) |
Jun 02, 2017 | 74.30 | 76.80 | 73.00 | 76.65 | 866,348 | +2.90(+3.93%) |
Jun 01, 2017 | 73.80 | 75.10 | 73.00 | 73.75 | 751,099 | +0.05(+0.07%) |
May 31, 2017 | 74.40 | 74.99 | 72.34 | 73.70 | 742,215 | -1.05(-1.40%) |
May 30, 2017 | 77.15 | 78.40 | 73.48 | 74.75 | 781,184 | -2.50(-3.24%) |
May 26, 2017 | 76.40 | 77.45 | 75.60 | 77.25 | 402,206 | +1.15(+1.51%) |
May 25, 2017 | 75.75 | 77.45 | 74.65 | 76.10 | 598,333 | +0.75(+1.00%) |
May 24, 2017 | 73.85 | 75.50 | 73.55 | 75.35 | 461,866 | +1.90(+2.59%) |
May 23, 2017 | 76.30 | 76.45 | 73.05 | 73.45 | 848,247 | -2.85(-3.74%) |
May 22, 2017 | 74.10 | 76.90 | 74.10 | 76.30 | 775,799 | +2.35(+3.18%) |
May 19, 2017 | 74.45 | 76.55 | 73.85 | 73.95 | 662,808 | +0.15(+0.20%) |
May 18, 2017 | 72.90 | 74.95 | 72.20 | 73.80 | 932,336 | +1.65(+2.29%) |
May 17, 2017 | 76.60 | 76.60 | 71.80 | 72.15 | 915,247 | -4.70(-6.12%) |
May 16, 2017 | 78.70 | 78.70 | 76.15 | 76.85 | 961,989 | -1.55(-1.98%) |
May 15, 2017 | 78.45 | 80.45 | 77.70 | 78.40 | 1,075,102 | +0.10(+0.13%) |
May 12, 2017 | 74.00 | 78.70 | 73.90 | 78.30 | 880,272 | +4.10(+5.53%) |
May 11, 2017 | 78.35 | 78.45 | 74.15 | 74.20 | 867,653 | -3.25(-4.20%) |
May 10, 2017 | 79.85 | 81.35 | 74.80 | 77.45 | 1,919,244 | +3.30(+4.45%) |
May 09, 2017 | 76.10 | 76.90 | 72.50 | 74.15 | 1,773,538 | -1.15(-1.53%) |
May 08, 2017 | 73.10 | 75.35 | 70.75 | 75.30 | 1,165,000 | +2.00(+2.73%) |
May 05, 2017 | 76.35 | 76.60 | 72.55 | 73.30 | 1,092,549 | -2.90(-3.81%) |
May 04, 2017 | 75.80 | 77.28 | 74.00 | 76.20 | 614,354 | +0.80(+1.06%) |
May 03, 2017 | 75.15 | 76.85 | 73.50 | 75.40 | 918,994 | -0.05(-0.07%) |
May 02, 2017 | 82.00 | 82.35 | 73.35 | 75.45 | 2,300,443 | -5.95(-7.31%) |
May 01, 2017 | 82.15 | 83.50 | 79.40 | 81.40 | 859,047 | -1.05(-1.27%) |
Apr 28, 2017 | 81.45 | 84.00 | 80.25 | 82.45 | 1,023,232 | +1.25(+1.54%) |
Apr 27, 2017 | 83.50 | 83.50 | 79.00 | 81.20 | 1,735,796 | -1.05(-1.28%) |
Apr 26, 2017 | 84.00 | 86.15 | 80.35 | 82.25 | 3,015,722 | +0.00(+0.00%) |
Apr 25, 2017 | 74.50 | 83.25 | 74.15 | 82.25 | 3,513,275 | +8.65(+11.75%) |
Apr 24, 2017 | 71.95 | 74.50 | 70.00 | 73.60 | 1,318,344 | +3.00(+4.25%) |
Apr 21, 2017 | 68.75 | 70.75 | 68.71 | 70.60 | 901,508 | +1.70(+2.47%) |
Apr 20, 2017 | 70.20 | 70.90 | 68.20 | 68.90 | 1,098,295 | -0.80(-1.15%) |
Apr 19, 2017 | 70.25 | 71.05 | 67.15 | 69.70 | 3,318,789 | -0.85(-1.20%) |
Apr 18, 2017 | 73.30 | 73.30 | 69.75 | 70.55 | 1,550,077 | -2.85(-3.88%) |
Apr 17, 2017 | 75.20 | 75.27 | 73.20 | 73.40 | 554,263 | -1.60(-2.13%) |
Apr 13, 2017 | 73.85 | 75.25 | 72.50 | 75.00 | 769,636 | +0.40(+0.54%) |
Apr 12, 2017 | 77.00 | 78.50 | 74.50 | 74.60 | 763,847 | -1.90(-2.48%) |
Apr 11, 2017 | 75.85 | 76.75 | 73.90 | 76.50 | 935,940 | +0.20(+0.26%) |
Apr 10, 2017 | 76.35 | 78.30 | 76.15 | 76.30 | 810,115 | +0.05(+0.07%) |
Apr 07, 2017 | 76.40 | 77.05 | 74.55 | 76.25 | 689,631 | -0.05(-0.07%) |
Apr 06, 2017 | 76.00 | 77.75 | 74.85 | 76.30 | 870,024 | +0.40(+0.53%) |
Apr 05, 2017 | 76.40 | 79.30 | 75.30 | 75.90 | 2,304,846 | +0.70(+0.93%) |
Apr 04, 2017 | 75.25 | 77.95 | 74.65 | 75.20 | 1,784,793 | +0.45(+0.60%) |
Apr 03, 2017 | 69.35 | 75.75 | 69.35 | 74.75 | 2,878,136 | +6.85(+10.09%) |
Mar 31, 2017 | 65.70 | 68.90 | 64.90 | 67.90 | 837,344 | +2.05(+3.11%) |
Mar 30, 2017 | 66.75 | 67.10 | 65.30 | 65.85 | 283,177 | -0.90(-1.35%) |
Mar 29, 2017 | 66.55 | 67.20 | 65.85 | 66.75 | 438,103 | +0.45(+0.68%) |
Mar 28, 2017 | 66.00 | 67.30 | 65.30 | 66.30 | 255,724 | +0.15(+0.23%) |
Mar 27, 2017 | 65.25 | 66.80 | 63.21 | 66.15 | 404,842 | -0.50(-0.75%) |
Mar 24, 2017 | 66.40 | 67.60 | 66.20 | 66.65 | 342,940 | +0.65(+0.98%) |
Mar 23, 2017 | 67.00 | 67.40 | 65.20 | 66.00 | 487,816 | -1.15(-1.71%) |
Mar 22, 2017 | 67.00 | 67.84 | 65.75 | 67.15 | 462,161 | +0.05(+0.07%) |
Mar 21, 2017 | 69.30 | 69.90 | 66.55 | 67.10 | 667,271 | -1.85(-2.68%) |
Mar 20, 2017 | 68.65 | 70.10 | 68.10 | 68.95 | 484,438 | +0.35(+0.51%) |
Mar 17, 2017 | 68.90 | 70.15 | 68.45 | 68.60 | 407,104 | -0.20(-0.29%) |
Mar 16, 2017 | 69.10 | 71.10 | 68.75 | 68.80 | 679,588 | +0.30(+0.44%) |
Mar 15, 2017 | 69.05 | 69.07 | 65.15 | 68.50 | 788,424 | -0.75(-1.08%) |
Mar 14, 2017 | 67.90 | 69.65 | 67.40 | 69.25 | 1,466,788 | +1.15(+1.69%) |
Mar 13, 2017 | 65.80 | 68.65 | 65.80 | 68.10 | 572,151 | +2.20(+3.34%) |
Mar 10, 2017 | 64.50 | 66.28 | 64.35 | 65.90 | 631,152 | +1.60(+2.49%) |
Mar 09, 2017 | 63.65 | 64.45 | 63.20 | 64.30 | 167,668 | +0.80(+1.26%) |
Mar 08, 2017 | 64.10 | 65.50 | 63.05 | 63.50 | 465,028 | -0.35(-0.55%) |
Mar 07, 2017 | 62.10 | 64.85 | 61.75 | 63.85 | 601,242 | +1.60(+2.57%) |
Mar 06, 2017 | 61.05 | 62.50 | 60.45 | 62.25 | 201,846 | +0.85(+1.38%) |
Mar 03, 2017 | 61.85 | 62.45 | 61.15 | 61.40 | 267,694 | -0.70(-1.13%) |
Mar 02, 2017 | 62.70 | 63.15 | 61.64 | 62.10 | 346,863 | -0.65(-1.04%) |
Mar 01, 2017 | 63.25 | 63.70 | 62.55 | 62.75 | 403,045 | +0.45(+0.72%) |
Feb 28, 2017 | 63.90 | 64.25 | 62.30 | 62.30 | 255,506 | -1.75(-2.73%) |
Feb 27, 2017 | 65.00 | 65.40 | 63.70 | 64.05 | 723,414 | -1.00(-1.54%) |
Feb 24, 2017 | 62.85 | 65.45 | 62.05 | 65.05 | 406,100 | +1.80(+2.85%) |
Feb 23, 2017 | 65.55 | 66.57 | 63.10 | 63.25 | 595,399 | -2.30(-3.51%) |
Feb 22, 2017 | 65.55 | 66.90 | 64.60 | 65.55 | 406,588 | +0.00(+0.00%) |
Feb 21, 2017 | 64.00 | 66.00 | 64.00 | 65.55 | 745,404 | +1.70(+2.66%) |
Feb 17, 2017 | 63.85 | 63.85 | 63.85 | 0 | +0.90(+1.43%) | |
Feb 16, 2017 | 61.75 | 64.30 | 60.70 | 62.95 | 833,222 | +1.45(+2.36%) |
Feb 15, 2017 | 56.60 | 62.65 | 56.40 | 61.50 | 2,359,703 | +8.55(+16.15%) |
Feb 14, 2017 | 52.95 | 53.75 | 52.70 | 52.95 | 604,481 | +0.00(+0.00%) |
Feb 13, 2017 | 53.70 | 54.05 | 51.85 | 52.95 | 448,670 | -0.40(-0.75%) |
Feb 10, 2017 | 54.65 | 54.80 | 52.95 | 53.35 | 258,398 | -1.00(-1.84%) |
Feb 09, 2017 | 53.00 | 54.80 | 53.00 | 54.35 | 599,654 | +1.50(+2.84%) |
Feb 08, 2017 | 51.90 | 53.30 | 51.50 | 52.85 | 571,906 | +0.95(+1.83%) |
Feb 07, 2017 | 51.90 | 52.45 | 51.75 | 51.90 | 330,362 | +0.00(+0.00%) |
Feb 06, 2017 | 52.20 | 52.60 | 51.40 | 51.90 | 405,287 | -0.30(-0.57%) |
Feb 03, 2017 | 51.40 | 52.40 | 51.40 | 52.20 | 398,055 | +0.75(+1.46%) |
Feb 02, 2017 | 52.05 | 52.45 | 51.05 | 51.45 | 303,399 | -0.80(-1.53%) |
Feb 01, 2017 | 53.10 | 54.20 | 51.50 | 52.25 | 319,746 | -0.30(-0.57%) |
Jan 31, 2017 | 53.40 | 53.55 | 52.55 | 52.55 | 174,819 | -0.70(-1.31%) |
Jan 30, 2017 | 54.40 | 54.40 | 53.00 | 53.25 | 229,823 | -1.45(-2.65%) |
Jan 27, 2017 | 54.95 | 55.20 | 54.26 | 54.70 | 234,283 | -0.35(-0.64%) |
Jan 26, 2017 | 56.45 | 56.85 | 54.70 | 55.05 | 465,793 | -1.15(-2.05%) |
Jan 25, 2017 | 55.80 | 56.50 | 55.55 | 56.20 | 573,468 | +0.90(+1.63%) |
Jan 24, 2017 | 53.75 | 55.40 | 53.40 | 55.30 | 358,980 | +1.55(+2.88%) |
Jan 23, 2017 | 53.55 | 54.65 | 53.35 | 53.75 | 180,019 | +0.30(+0.56%) |
Jan 20, 2017 | 54.25 | 54.65 | 52.95 | 53.45 | 413,669 | -0.60(-1.11%) |
Jan 19, 2017 | 52.60 | 54.35 | 52.15 | 54.05 | 532,291 | +1.55(+2.95%) |
Jan 18, 2017 | 51.40 | 52.70 | 50.90 | 52.50 | 314,001 | +1.45(+2.84%) |
Jan 17, 2017 | 50.55 | 51.50 | 50.10 | 51.05 | 276,432 | +0.40(+0.79%) |
Jan 13, 2017 | 50.65 | 50.65 | 50.65 | 0 | +0.30(+0.60%) | |
Jan 12, 2017 | 50.80 | 51.30 | 49.45 | 50.35 | 419,847 | -0.65(-1.27%) |
Jan 11, 2017 | 48.50 | 51.12 | 48.30 | 51.00 | 567,263 | +2.50(+5.15%) |
Jan 10, 2017 | 47.95 | 48.95 | 47.95 | 48.50 | 231,747 | +0.60(+1.25%) |
Jan 09, 2017 | 47.50 | 48.35 | 47.00 | 47.90 | 240,184 | +0.45(+0.95%) |
Jan 06, 2017 | 47.10 | 47.80 | 46.60 | 47.45 | 245,092 | +0.45(+0.96%) |
Jan 05, 2017 | 46.25 | 47.15 | 45.90 | 47.00 | 231,892 | +0.80(+1.73%) |
Jan 04, 2017 | 45.25 | 46.80 | 44.65 | 46.20 | 335,539 | +1.25(+2.78%) |
Jan 03, 2017 | 45.25 | 46.70 | 44.45 | 44.95 | 517,052 | +0.40(+0.90%) |
Dec 30, 2016 | 44.55 | 44.55 | 44.55 | 0 | -0.20(-0.45%) | |
Dec 29, 2016 | 43.50 | 45.40 | 43.42 | 44.75 | 277,017 | +1.40(+3.23%) |
Dec 28, 2016 | 43.85 | 44.00 | 43.05 | 43.35 | 208,711 | -0.30(-0.69%) |
Dec 27, 2016 | 43.55 | 44.55 | 43.15 | 43.65 | 266,246 | +0.10(+0.23%) |
Dec 23, 2016 | 43.55 | 43.55 | 43.55 | 0 | +0.20(+0.46%) | |
Dec 22, 2016 | 43.45 | 43.80 | 42.80 | 43.35 | 365,550 | -0.15(-0.34%) |
Dec 21, 2016 | 43.70 | 43.85 | 43.20 | 43.50 | 195,608 | -0.25(-0.57%) |
Dec 20, 2016 | 43.75 | 44.20 | 43.50 | 43.75 | 263,919 | +0.30(+0.69%) |
Dec 19, 2016 | 44.35 | 44.45 | 43.45 | 43.45 | 233,193 | -0.85(-1.92%) |
Dec 16, 2016 | 44.75 | 45.15 | 44.20 | 44.30 | 272,992 | -0.50(-1.12%) |
Dec 15, 2016 | 44.00 | 45.65 | 43.15 | 44.80 | 274,820 | +0.70(+1.59%) |
Dec 14, 2016 | 44.05 | 44.25 | 42.99 | 44.10 | 384,002 | +0.05(+0.11%) |
Dec 13, 2016 | 44.90 | 45.55 | 43.81 | 44.05 | 331,786 | -0.75(-1.67%) |
Dec 12, 2016 | 46.60 | 47.05 | 44.41 | 44.80 | 258,775 | -2.10(-4.48%) |
Dec 09, 2016 | 48.10 | 48.10 | 46.80 | 46.90 | 330,732 | -0.95(-1.99%) |
Dec 08, 2016 | 47.95 | 48.70 | 46.75 | 47.85 | 490,801 | -0.05(-0.10%) |
Dec 07, 2016 | 48.00 | 49.70 | 47.45 | 47.90 | 645,593 | -0.15(-0.31%) |
Dec 06, 2016 | 48.75 | 48.80 | 47.90 | 48.05 | 229,169 | -0.35(-0.72%) |
Dec 05, 2016 | 46.65 | 48.75 | 46.20 | 48.40 | 196,140 | +2.00(+4.31%) |
Dec 02, 2016 | 47.40 | 47.70 | 45.40 | 46.40 | 460,850 | -1.10(-2.32%) |
Dec 01, 2016 | 49.10 | 49.85 | 46.40 | 47.50 | 351,287 | -2.00(-4.04%) |
Nov 30, 2016 | 51.35 | 51.35 | 49.40 | 49.50 | 223,744 | -1.55(-3.04%) |
Nov 29, 2016 | 51.35 | 51.45 | 50.45 | 51.05 | 149,385 | +0.00(+0.00%) |
Nov 28, 2016 | 51.05 | 52.10 | 50.95 | 51.05 | 188,576 | -0.50(-0.97%) |
Nov 25, 2016 | 52.00 | 52.50 | 51.45 | 51.55 | 120,202 | -0.55(-1.06%) |
Nov 23, 2016 | 52.10 | 52.10 | 52.10 | 0 | +0.65(+1.26%) | |
Nov 22, 2016 | 51.40 | 52.45 | 50.60 | 51.45 | 341,464 | +0.50(+0.98%) |
Nov 21, 2016 | 50.80 | 51.75 | 50.08 | 50.95 | 286,015 | -0.45(-0.88%) |
Nov 18, 2016 | 48.90 | 51.65 | 48.80 | 51.40 | 772,069 | +2.75(+5.65%) |
Nov 17, 2016 | 47.55 | 49.70 | 47.40 | 48.65 | 383,900 | +1.50(+3.18%) |
Nov 16, 2016 | 45.30 | 47.50 | 45.00 | 47.15 | 512,849 | +1.05(+2.28%) |
Nov 15, 2016 | 46.95 | 47.50 | 45.67 | 46.10 | 397,748 | -0.65(-1.39%) |
Nov 14, 2016 | 47.60 | 48.30 | 45.75 | 46.75 | 672,797 | -2.70(-5.46%) |
Nov 11, 2016 | 47.60 | 49.65 | 46.45 | 49.45 | 463,341 | +1.60(+3.34%) |
Nov 10, 2016 | 46.10 | 49.00 | 46.00 | 47.85 | 1,185,510 | +5.25(+12.32%) |
Nov 09, 2016 | 40.20 | 42.75 | 39.05 | 42.60 | 571,863 | +1.80(+4.41%) |
Nov 08, 2016 | 40.35 | 40.90 | 39.50 | 40.80 | 256,550 | +0.60(+1.49%) |
Nov 07, 2016 | 39.75 | 41.40 | 39.75 | 40.20 | 409,147 | +1.15(+2.94%) |
Nov 04, 2016 | 38.70 | 39.45 | 38.70 | 39.05 | 233,947 | +0.05(+0.13%) |
Nov 03, 2016 | 38.65 | 39.30 | 38.65 | 39.00 | 274,959 | -0.05(-0.13%) |
Nov 02, 2016 | 40.80 | 40.90 | 38.90 | 39.05 | 333,712 | -1.95(-4.76%) |
Nov 01, 2016 | 39.90 | 41.20 | 39.75 | 41.00 | 414,855 | +1.00(+2.50%) |
Oct 31, 2016 | 41.40 | 41.40 | 38.90 | 40.00 | 1,354,266 | -1.20(-2.91%) |
Oct 28, 2016 | 41.10 | 42.10 | 41.05 | 41.20 | 217,728 | -0.10(-0.24%) |
Oct 27, 2016 | 43.20 | 43.20 | 40.35 | 41.30 | 398,629 | -1.40(-3.28%) |
Oct 26, 2016 | 44.10 | 44.35 | 42.60 | 42.70 | 246,168 | -1.70(-3.83%) |
Oct 25, 2016 | 45.90 | 45.90 | 43.75 | 44.40 | 392,250 | -1.30(-2.84%) |
Oct 24, 2016 | 45.20 | 46.00 | 44.80 | 45.70 | 248,207 | +0.85(+1.90%) |
Oct 21, 2016 | 44.80 | 44.90 | 44.10 | 44.85 | 116,650 | +0.05(+0.11%) |
Oct 20, 2016 | 46.60 | 47.00 | 44.30 | 44.80 | 306,314 | -1.60(-3.45%) |
Oct 19, 2016 | 44.60 | 46.75 | 44.48 | 46.40 | 411,615 | +2.20(+4.98%) |
Oct 18, 2016 | 44.50 | 45.20 | 44.00 | 44.20 | 208,950 | +0.30(+0.68%) |
Oct 17, 2016 | 43.30 | 44.02 | 42.50 | 43.90 | 163,085 | +0.15(+0.34%) |
Oct 14, 2016 | 43.85 | 44.90 | 43.15 | 43.75 | 174,155 | +0.15(+0.34%) |
Oct 13, 2016 | 43.65 | 43.85 | 42.60 | 43.60 | 150,955 | -0.40(-0.91%) |
Oct 12, 2016 | 44.15 | 44.45 | 43.45 | 44.00 | 194,043 | +0.05(+0.11%) |
Oct 11, 2016 | 43.55 | 44.60 | 43.20 | 43.95 | 309,177 | +0.05(+0.11%) |
Oct 10, 2016 | 43.00 | 44.05 | 42.80 | 43.90 | 95,708 | +0.77(+1.79%) |
Oct 07, 2016 | 43.75 | 44.10 | 43.05 | 43.13 | 138,635 | -0.45(-1.03%) |
Oct 06, 2016 | 43.95 | 43.95 | 43.04 | 43.58 | 144,365 | -0.26(-0.59%) |
Oct 05, 2016 | 43.90 | 44.49 | 43.62 | 43.84 | 150,947 | -0.14(-0.32%) |
Oct 04, 2016 | 43.04 | 44.43 | 43.03 | 43.98 | 226,084 | +0.89(+2.07%) |