Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 36.22 | 36.55 | 36.01 | 36.04 | 1,746,104 | +0.06(+0.17%) |
Sep 28, 2017 | 37.18 | 37.50 | 35.91 | 35.98 | 3,076,073 | -1.32(-3.53%) |
Sep 27, 2017 | 36.40 | 37.50 | 36.12 | 37.30 | 2,612,898 | +0.72(+1.97%) |
Sep 26, 2017 | 36.90 | 37.47 | 36.34 | 36.58 | 2,457,811 | -0.08(-0.23%) |
Sep 25, 2017 | 38.69 | 38.76 | 35.49 | 36.66 | 9,667,736 | -2.79(-7.08%) |
Sep 22, 2017 | 39.39 | 39.57 | 39.20 | 39.45 | 1,294,848 | +0.11(+0.28%) |
Sep 21, 2017 | 39.01 | 39.70 | 38.68 | 39.34 | 1,630,173 | +0.28(+0.73%) |
Sep 20, 2017 | 38.77 | 39.17 | 38.51 | 39.06 | 1,733,967 | +0.28(+0.73%) |
Sep 19, 2017 | 38.89 | 39.21 | 38.46 | 38.77 | 1,982,251 | +0.01(+0.02%) |
Sep 18, 2017 | 39.32 | 39.85 | 38.52 | 38.76 | 1,975,827 | -0.30(-0.77%) |
Sep 15, 2017 | 38.37 | 39.21 | 37.93 | 39.07 | 3,249,938 | +0.85(+2.23%) |
Sep 14, 2017 | 39.31 | 39.64 | 38.10 | 38.21 | 3,016,300 | -1.28(-3.24%) |
Sep 13, 2017 | 39.71 | 39.77 | 39.20 | 39.49 | 2,601,622 | -0.36(-0.91%) |
Sep 12, 2017 | 39.57 | 40.28 | 39.57 | 39.86 | 3,164,901 | +0.30(+0.76%) |
Sep 11, 2017 | 40.36 | 40.44 | 39.39 | 39.55 | 3,140,188 | -0.52(-1.29%) |
Sep 08, 2017 | 40.58 | 40.68 | 39.78 | 40.07 | 2,709,270 | -0.67(-1.64%) |
Sep 07, 2017 | 39.44 | 40.88 | 39.22 | 40.74 | 3,946,965 | +1.33(+3.39%) |
Sep 06, 2017 | 38.70 | 39.58 | 37.81 | 39.40 | 4,311,523 | -0.21(-0.54%) |
Sep 05, 2017 | 39.88 | 38.01 | 39.62 | 4,153,130 | +1.61(+4.23%) | |
Sep 01, 2017 | 38.16 | 38.38 | 37.95 | 38.01 | 2,369,600 | +0.01(+0.02%) |
Aug 31, 2017 | 37.92 | 38.41 | 37.63 | 38.00 | 2,175,284 | +0.14(+0.38%) |
Aug 30, 2017 | 37.16 | 38.23 | 36.59 | 37.86 | 2,147,342 | +0.78(+2.11%) |
Aug 29, 2017 | 36.99 | 37.20 | 36.34 | 37.07 | 2,619,773 | -0.26(-0.69%) |
Aug 28, 2017 | 37.03 | 37.40 | 36.61 | 37.33 | 1,997,865 | +0.23(+0.62%) |
Aug 25, 2017 | 37.56 | 38.13 | 36.72 | 37.10 | 4,511,333 | -1.42(-3.69%) |
Aug 24, 2017 | 37.35 | 39.00 | 37.35 | 38.52 | 5,194,043 | +1.76(+4.79%) |
Aug 23, 2017 | 36.34 | 37.01 | 36.03 | 36.76 | 1,885,938 | +0.22(+0.61%) |
Aug 22, 2017 | 36.16 | 36.61 | 35.94 | 36.54 | 1,944,434 | +0.54(+1.51%) |
Aug 21, 2017 | 35.51 | 36.14 | 35.38 | 36.00 | 2,540,031 | +0.50(+1.40%) |
Aug 18, 2017 | 34.71 | 35.77 | 34.64 | 35.50 | 2,913,676 | +0.63(+1.81%) |
Aug 17, 2017 | 35.37 | 35.85 | 34.83 | 34.87 | 4,272,584 | -0.85(-2.39%) |
Aug 16, 2017 | 36.38 | 37.11 | 35.63 | 35.72 | 3,617,347 | -0.44(-1.20%) |
Aug 15, 2017 | 36.80 | 36.94 | 36.11 | 36.16 | 3,457,739 | -0.73(-1.98%) |
Aug 14, 2017 | 37.67 | 37.69 | 36.75 | 36.89 | 5,065,301 | -0.62(-1.66%) |
Aug 11, 2017 | 35.42 | 37.67 | 35.38 | 37.51 | 6,204,507 | +2.20(+6.22%) |
Aug 10, 2017 | 35.78 | 37.08 | 35.01 | 35.31 | 8,536,940 | -0.74(-2.05%) |
Aug 09, 2017 | 32.50 | 36.30 | 31.61 | 36.05 | 17,065,620 | +0.88(+2.50%) |
Aug 08, 2017 | 35.20 | 35.55 | 34.55 | 35.17 | 6,145,055 | -0.01(-0.03%) |
Aug 07, 2017 | 35.12 | 35.81 | 34.90 | 35.18 | 5,139,118 | +0.04(+0.13%) |
Aug 04, 2017 | 35.38 | 33.62 | 35.14 | 4,359,440 | +1.51(+4.50%) | |
Aug 03, 2017 | 33.42 | 33.77 | 33.09 | 33.62 | 2,283,381 | +0.21(+0.64%) |
Aug 02, 2017 | 33.13 | 33.48 | 32.78 | 33.41 | 3,039,234 | +0.20(+0.59%) |
Aug 01, 2017 | 34.90 | 34.91 | 33.00 | 33.21 | 3,893,406 | -1.49(-4.28%) |
Jul 31, 2017 | 35.06 | 35.13 | 34.17 | 34.70 | 2,760,593 | -0.32(-0.91%) |
Jul 28, 2017 | 33.79 | 35.37 | 33.79 | 35.02 | 4,908,698 | +0.76(+2.21%) |
Jul 27, 2017 | 34.69 | 35.00 | 33.91 | 34.26 | 3,340,179 | -0.47(-1.36%) |
Jul 26, 2017 | 34.72 | 35.12 | 34.28 | 34.74 | 2,912,238 | +0.21(+0.62%) |
Jul 25, 2017 | 33.40 | 34.62 | 33.03 | 34.52 | 2,079,329 | +1.38(+4.16%) |
Jul 24, 2017 | 33.33 | 33.49 | 32.90 | 33.14 | 1,634,745 | -0.24(-0.72%) |
Jul 21, 2017 | 33.67 | 33.87 | 32.74 | 33.38 | 2,653,851 | -0.31(-0.92%) |
Jul 20, 2017 | 35.36 | 33.68 | 33.69 | 2,382,746 | -1.52(-4.32%) | |
Jul 19, 2017 | 34.77 | 35.43 | 34.35 | 35.22 | 4,184,177 | +1.17(+3.45%) |
Jul 18, 2017 | 33.79 | 34.07 | 33.57 | 34.04 | 1,732,702 | +0.25(+0.74%) |
Jul 17, 2017 | 33.91 | 34.41 | 33.62 | 33.79 | 1,063,711 | -0.12(-0.34%) |
Jul 14, 2017 | 33.92 | 34.28 | 33.61 | 33.91 | 1,671,548 | +0.09(+0.26%) |
Jul 13, 2017 | 33.23 | 33.93 | 33.18 | 33.82 | 1,691,542 | +0.64(+1.93%) |
Jul 12, 2017 | 32.67 | 33.42 | 32.33 | 33.18 | 1,977,089 | +0.80(+2.47%) |
Jul 11, 2017 | 32.22 | 32.77 | 32.01 | 32.38 | 1,660,753 | +0.20(+0.61%) |
Jul 10, 2017 | 32.55 | 32.64 | 32.06 | 32.18 | 2,194,587 | -0.40(-1.23%) |
Jul 07, 2017 | 32.62 | 33.04 | 32.49 | 32.58 | 1,632,233 | -0.02(-0.05%) |
Jul 06, 2017 | 33.51 | 33.63 | 32.55 | 32.60 | 2,301,001 | -1.00(-2.96%) |
Jul 05, 2017 | 34.19 | 34.36 | 33.30 | 33.60 | 2,544,783 | -0.62(-1.82%) |
Jul 03, 2017 | 34.22 | 34.49 | 33.98 | 34.22 | 1,228,031 | +0.25(+0.73%) |
Jun 30, 2017 | 33.97 | 34.60 | 33.92 | 33.97 | 2,285,699 | +0.18(+0.53%) |
Jun 29, 2017 | 33.81 | 34.23 | 33.10 | 33.79 | 2,382,727 | -0.12(-0.37%) |
Jun 28, 2017 | 32.96 | 34.44 | 32.90 | 33.92 | 4,492,543 | +1.47(+4.52%) |
Jun 27, 2017 | 32.72 | 33.13 | 32.23 | 32.45 | 1,602,974 | -0.16(-0.49%) |
Jun 26, 2017 | 32.97 | 33.22 | 32.57 | 32.61 | 2,261,656 | -0.26(-0.78%) |
Jun 23, 2017 | 32.90 | 32.87 | 4,416,897 | +1.08(+3.41%) | ||
Jun 22, 2017 | 31.85 | 32.22 | 31.67 | 31.78 | 1,895,361 | -0.07(-0.22%) |
Jun 21, 2017 | 32.10 | 32.10 | 31.43 | 31.85 | 1,801,340 | -0.17(-0.53%) |
Jun 20, 2017 | 32.09 | 32.53 | 31.74 | 32.02 | 2,774,443 | -0.08(-0.25%) |
Jun 19, 2017 | 32.97 | 33.25 | 31.98 | 32.10 | 4,346,032 | -1.61(-4.77%) |
Jun 16, 2017 | 33.59 | 33.77 | 33.21 | 33.71 | 3,833,093 | +0.00(+0.00%) |
Jun 15, 2017 | 34.02 | 34.12 | 33.26 | 33.71 | 1,574,136 | -0.59(-1.71%) |
Jun 14, 2017 | 34.61 | 35.03 | 34.18 | 34.30 | 2,604,950 | -0.19(-0.54%) |
Jun 13, 2017 | 33.75 | 34.51 | 33.69 | 34.49 | 2,878,933 | +0.86(+2.57%) |
Jun 12, 2017 | 33.28 | 34.15 | 33.21 | 33.62 | 2,801,284 | +0.29(+0.88%) |
Jun 09, 2017 | 33.18 | 33.61 | 32.95 | 33.33 | 3,138,353 | +0.08(+0.24%) |
Jun 08, 2017 | 32.88 | 33.48 | 32.87 | 33.25 | 2,304,714 | +0.10(+0.30%) |
Jun 07, 2017 | 33.97 | 34.24 | 32.77 | 33.15 | 3,653,182 | -0.70(-2.08%) |
Jun 06, 2017 | 34.62 | 34.62 | 33.80 | 33.85 | 2,565,988 | -0.86(-2.48%) |
Jun 05, 2017 | 34.80 | 34.94 | 34.48 | 34.72 | 1,714,780 | -0.08(-0.23%) |
Jun 02, 2017 | 35.57 | 35.67 | 34.47 | 34.80 | 2,567,441 | -0.75(-2.10%) |
Jun 01, 2017 | 34.37 | 35.70 | 34.37 | 35.54 | 3,552,485 | +1.30(+3.79%) |
May 31, 2017 | 34.90 | 34.96 | 34.00 | 34.25 | 3,711,996 | -0.49(-1.41%) |
May 30, 2017 | 34.60 | 34.89 | 34.38 | 34.74 | 3,741,466 | -0.01(-0.03%) |
May 26, 2017 | 34.90 | 35.29 | 34.08 | 34.74 | 5,471,173 | -0.67(-1.88%) |
May 25, 2017 | 36.29 | 36.31 | 35.38 | 35.41 | 3,929,696 | -0.87(-2.40%) |
May 24, 2017 | 36.26 | 36.38 | 35.51 | 36.28 | 4,712,284 | -0.06(-0.17%) |
May 23, 2017 | 38.18 | 38.18 | 36.18 | 36.34 | 6,350,742 | -1.87(-4.89%) |
May 22, 2017 | 39.39 | 39.63 | 37.76 | 38.21 | 5,255,376 | -0.99(-2.52%) |
May 19, 2017 | 39.79 | 39.79 | 39.03 | 39.20 | 2,335,225 | -0.47(-1.19%) |
May 18, 2017 | 39.10 | 39.96 | 38.83 | 39.67 | 2,066,344 | +0.57(+1.46%) |
May 17, 2017 | 40.02 | 40.49 | 38.91 | 39.10 | 4,739,084 | -1.47(-3.62%) |
May 16, 2017 | 41.83 | 41.83 | 40.48 | 40.57 | 2,951,351 | -0.93(-2.25%) |
May 15, 2017 | 41.26 | 41.87 | 41.08 | 41.50 | 2,270,719 | +0.37(+0.91%) |
May 12, 2017 | 40.99 | 41.51 | 40.53 | 41.13 | 2,437,784 | +0.55(+1.36%) |
May 11, 2017 | 42.12 | 42.26 | 40.47 | 40.58 | 4,613,570 | -2.10(-4.92%) |
May 10, 2017 | 44.29 | 45.31 | 41.53 | 42.68 | 9,704,978 | +0.95(+2.28%) |
May 09, 2017 | 41.88 | 42.77 | 41.64 | 41.72 | 4,931,655 | -0.10(-0.23%) |
May 08, 2017 | 41.07 | 42.13 | 40.93 | 41.82 | 4,371,268 | +0.76(+1.86%) |
May 05, 2017 | 40.78 | 41.31 | 40.67 | 41.06 | 2,103,402 | +0.25(+0.61%) |
May 04, 2017 | 40.12 | 40.86 | 40.04 | 40.81 | 3,236,828 | +0.69(+1.73%) |
May 03, 2017 | 41.02 | 41.11 | 39.88 | 40.12 | 3,094,086 | -0.88(-2.15%) |
May 02, 2017 | 40.08 | 41.01 | 39.79 | 41.00 | 2,967,308 | +1.01(+2.54%) |
May 01, 2017 | 40.04 | 40.45 | 39.81 | 39.98 | 2,338,203 | -0.04(-0.11%) |
Apr 28, 2017 | 40.20 | 40.20 | 38.83 | 40.03 | 4,454,971 | -0.08(-0.20%) |
Apr 27, 2017 | 39.58 | 40.29 | 39.23 | 40.11 | 4,102,100 | +0.53(+1.35%) |
Apr 26, 2017 | 38.86 | 39.89 | 38.84 | 39.57 | 3,284,629 | +0.76(+1.95%) |
Apr 25, 2017 | 38.67 | 39.07 | 38.03 | 38.82 | 2,163,106 | +0.28(+0.72%) |
Apr 24, 2017 | 38.33 | 38.95 | 38.08 | 38.54 | 2,796,939 | +0.61(+1.62%) |
Apr 21, 2017 | 37.95 | 38.29 | 37.63 | 37.93 | 5,749,563 | -0.05(-0.14%) |
Apr 20, 2017 | 37.60 | 38.23 | 37.48 | 37.98 | 2,168,087 | +0.60(+1.62%) |
Apr 19, 2017 | 37.51 | 38.12 | 37.31 | 37.38 | 2,648,934 | +0.05(+0.14%) |
Apr 18, 2017 | 36.90 | 37.43 | 36.58 | 37.32 | 2,161,750 | +0.18(+0.48%) |
Apr 17, 2017 | 37.10 | 37.17 | 36.36 | 37.15 | 4,147,847 | +0.36(+0.99%) |
Apr 13, 2017 | 36.90 | 37.13 | 36.60 | 36.78 | 2,058,665 | -0.12(-0.34%) |
Apr 12, 2017 | 36.86 | 37.44 | 36.64 | 36.90 | 2,108,870 | +0.04(+0.12%) |
Apr 11, 2017 | 37.42 | 37.47 | 36.57 | 36.86 | 4,328,753 | -0.70(-1.87%) |
Apr 10, 2017 | 37.53 | 37.91 | 37.38 | 37.56 | 4,054,810 | +0.16(+0.43%) |
Apr 07, 2017 | 37.61 | 37.87 | 37.39 | 37.40 | 3,564,085 | -0.21(-0.57%) |
Apr 06, 2017 | 37.30 | 38.02 | 37.13 | 37.62 | 4,660,509 | +0.48(+1.29%) |
Apr 05, 2017 | 37.15 | 37.64 | 36.77 | 37.14 | 4,583,054 | +0.11(+0.29%) |
Apr 04, 2017 | 37.83 | 38.03 | 36.98 | 37.03 | 2,459,053 | -1.00(-2.64%) |
Apr 03, 2017 | 38.47 | 38.63 | 37.49 | 38.03 | 3,456,892 | -0.35(-0.90%) |
Mar 31, 2017 | 38.58 | 38.79 | 38.26 | 38.38 | 2,738,911 | -0.13(-0.35%) |
Mar 30, 2017 | 38.68 | 38.75 | 38.06 | 38.51 | 3,203,697 | -0.30(-0.78%) |
Mar 29, 2017 | 38.33 | 38.92 | 38.09 | 38.82 | 1,919,507 | +0.46(+1.21%) |
Mar 28, 2017 | 37.81 | 38.61 | 37.79 | 38.35 | 2,016,572 | +0.42(+1.10%) |
Mar 27, 2017 | 37.64 | 38.19 | 37.35 | 37.94 | 1,741,567 | -0.03(-0.07%) |
Mar 24, 2017 | 38.00 | 38.24 | 37.75 | 37.96 | 2,744,398 | +0.15(+0.40%) |
Mar 23, 2017 | 36.77 | 37.97 | 36.39 | 37.81 | 5,648,520 | +1.00(+2.71%) |
Mar 22, 2017 | 37.17 | 37.17 | 36.34 | 36.82 | 3,226,355 | -0.28(-0.74%) |
Mar 21, 2017 | 38.47 | 38.56 | 37.03 | 37.09 | 2,591,076 | -1.15(-3.00%) |
Mar 20, 2017 | 38.41 | 38.59 | 38.08 | 38.24 | 1,470,586 | -0.24(-0.62%) |
Mar 17, 2017 | 38.44 | 38.59 | 38.13 | 38.48 | 2,488,543 | +0.18(+0.46%) |
Mar 16, 2017 | 38.08 | 38.40 | 37.89 | 38.30 | 1,712,242 | +0.32(+0.84%) |
Mar 15, 2017 | 37.74 | 38.13 | 37.35 | 37.98 | 2,148,103 | +0.40(+1.06%) |
Mar 14, 2017 | 38.59 | 38.68 | 37.30 | 37.58 | 2,046,290 | -1.11(-2.87%) |
Mar 13, 2017 | 38.79 | 39.13 | 38.37 | 38.69 | 1,666,910 | -0.08(-0.21%) |
Mar 10, 2017 | 38.88 | 39.44 | 38.48 | 38.77 | 3,043,885 | +0.01(+0.02%) |
Mar 09, 2017 | 39.07 | 39.66 | 38.34 | 38.76 | 4,568,450 | -0.21(-0.55%) |
Mar 08, 2017 | 36.66 | 39.18 | 36.64 | 38.98 | 8,486,370 | +2.24(+6.10%) |
Mar 07, 2017 | 36.77 | 37.28 | 36.55 | 36.74 | 3,825,344 | -0.26(-0.70%) |
Mar 06, 2017 | 36.90 | 37.01 | 36.29 | 36.99 | 3,857,371 | -0.12(-0.34%) |
Mar 03, 2017 | 36.41 | 37.16 | 36.29 | 37.12 | 4,124,366 | +0.82(+2.25%) |
Mar 02, 2017 | 36.33 | 36.93 | 35.98 | 36.30 | 3,569,094 | -0.58(-1.57%) |
Mar 01, 2017 | 37.16 | 37.26 | 36.23 | 36.88 | 4,365,150 | +0.00(+0.00%) |
Feb 28, 2017 | 37.51 | 37.57 | 36.59 | 36.88 | 4,406,121 | -1.19(-3.13%) |
Feb 27, 2017 | 37.36 | 38.42 | 37.18 | 38.07 | 5,627,600 | +0.17(+0.45%) |
Feb 24, 2017 | 38.37 | 38.56 | 37.35 | 37.90 | 5,251,734 | -0.75(-1.93%) |
Feb 23, 2017 | 41.01 | 41.08 | 38.43 | 38.65 | 7,663,159 | -1.86(-4.59%) |
Feb 22, 2017 | 40.76 | 41.05 | 39.98 | 40.51 | 4,884,428 | -1.15(-2.75%) |
Feb 21, 2017 | 42.02 | 42.07 | 41.59 | 41.65 | 2,726,425 | -0.20(-0.47%) |
Feb 17, 2017 | 41.85 | 41.85 | 41.85 | 0 | +0.12(+0.30%) | |
Feb 16, 2017 | 43.57 | 44.78 | 41.66 | 41.72 | 13,930,928 | -5.14(-10.97%) |
Feb 15, 2017 | 46.54 | 47.39 | 46.42 | 46.86 | 7,336,840 | +0.45(+0.98%) |
Feb 14, 2017 | 45.80 | 46.65 | 45.10 | 46.41 | 4,335,170 | +0.71(+1.56%) |
Feb 13, 2017 | 46.26 | 46.42 | 45.65 | 45.70 | 2,908,348 | -0.54(-1.17%) |
Feb 10, 2017 | 46.86 | 47.04 | 46.08 | 46.24 | 2,796,243 | -0.45(-0.97%) |
Feb 09, 2017 | 46.35 | 47.04 | 46.28 | 46.70 | 2,693,384 | +0.55(+1.19%) |
Feb 08, 2017 | 46.21 | 46.53 | 45.75 | 46.14 | 2,008,717 | -0.06(-0.13%) |
Feb 07, 2017 | 46.27 | 46.60 | 45.80 | 46.21 | 1,467,505 | +0.00(+0.00%) |
Feb 06, 2017 | 46.69 | 47.02 | 45.91 | 46.21 | 1,849,029 | -0.58(-1.24%) |
Feb 03, 2017 | 46.60 | 47.09 | 46.30 | 46.78 | 1,080,639 | +0.49(+1.06%) |
Feb 02, 2017 | 46.07 | 46.89 | 45.62 | 46.30 | 1,175,095 | +0.17(+0.37%) |
Feb 01, 2017 | 47.12 | 47.55 | 45.86 | 46.13 | 2,025,138 | -0.92(-1.95%) |
Jan 31, 2017 | 46.22 | 47.29 | 46.06 | 47.04 | 1,580,766 | +0.58(+1.24%) |
Jan 30, 2017 | 46.22 | 46.54 | 45.58 | 46.46 | 1,288,238 | +0.22(+0.48%) |
Jan 27, 2017 | 46.65 | 46.65 | 45.95 | 46.24 | 914,100 | -0.16(-0.35%) |
Jan 26, 2017 | 46.89 | 46.99 | 46.33 | 46.40 | 868,928 | -0.42(-0.89%) |
Jan 25, 2017 | 46.91 | 47.01 | 46.31 | 46.82 | 2,128,675 | +0.46(+1.00%) |
Jan 24, 2017 | 45.94 | 46.58 | 45.14 | 46.36 | 1,588,495 | +0.66(+1.44%) |
Jan 23, 2017 | 46.06 | 46.10 | 45.27 | 45.70 | 1,743,504 | -0.41(-0.89%) |
Jan 20, 2017 | 46.45 | 47.06 | 45.58 | 46.11 | 2,403,687 | -0.28(-0.59%) |
Jan 19, 2017 | 47.04 | 47.23 | 45.87 | 46.38 | 2,359,033 | -0.64(-1.36%) |
Jan 18, 2017 | 46.83 | 47.48 | 46.65 | 47.02 | 1,449,834 | +0.25(+0.53%) |
Jan 17, 2017 | 46.74 | 47.65 | 46.58 | 46.78 | 2,166,255 | -0.28(-0.60%) |
Jan 13, 2017 | 47.06 | 47.06 | 47.06 | 0 | +0.92(+2.00%) | |
Jan 12, 2017 | 45.99 | 46.55 | 45.18 | 46.14 | 2,811,171 | +0.20(+0.43%) |
Jan 11, 2017 | 45.36 | 46.16 | 45.20 | 45.94 | 1,753,185 | +0.31(+0.68%) |
Jan 10, 2017 | 45.42 | 46.14 | 44.68 | 45.63 | 2,893,100 | +0.35(+0.77%) |
Jan 09, 2017 | 45.28 | 45.73 | 44.82 | 45.28 | 2,976,467 | +0.13(+0.30%) |
Jan 06, 2017 | 43.58 | 45.41 | 43.18 | 45.15 | 3,306,818 | +1.40(+3.19%) |
Jan 05, 2017 | 43.48 | 44.24 | 43.42 | 43.75 | 1,950,667 | +0.30(+0.70%) |
Jan 04, 2017 | 42.45 | 43.57 | 42.36 | 43.45 | 2,261,827 | +1.20(+2.84%) |
Jan 03, 2017 | 41.57 | 42.36 | 41.09 | 42.25 | 2,150,953 | +1.01(+2.46%) |
Dec 30, 2016 | 41.24 | 41.24 | 41.24 | 0 | -0.52(-1.24%) | |
Dec 29, 2016 | 41.57 | 41.90 | 41.38 | 41.75 | 1,824,606 | +0.09(+0.21%) |
Dec 28, 2016 | 42.00 | 42.37 | 41.48 | 41.66 | 1,538,194 | -0.39(-0.93%) |
Dec 27, 2016 | 41.42 | 42.23 | 41.34 | 42.05 | 1,592,346 | +0.67(+1.61%) |
Dec 23, 2016 | 41.39 | 41.39 | 41.39 | 0 | +0.13(+0.32%) | |
Dec 22, 2016 | 41.29 | 41.31 | 40.58 | 41.25 | 3,010,921 | +0.10(+0.24%) |
Dec 21, 2016 | 44.01 | 44.01 | 41.09 | 41.16 | 3,038,918 | -2.23(-5.14%) |
Dec 20, 2016 | 41.88 | 44.24 | 41.81 | 43.39 | 6,282,328 | +2.08(+5.04%) |
Dec 19, 2016 | 42.27 | 42.33 | 41.25 | 41.31 | 2,158,516 | -0.82(-1.94%) |
Dec 16, 2016 | 42.30 | 42.77 | 41.96 | 42.12 | 4,554,842 | -0.01(-0.02%) |
Dec 15, 2016 | 42.41 | 42.67 | 41.92 | 42.13 | 2,115,111 | -0.21(-0.50%) |
Dec 14, 2016 | 43.59 | 43.74 | 42.13 | 42.35 | 4,326,135 | -1.25(-2.88%) |
Dec 13, 2016 | 43.42 | 44.06 | 43.27 | 43.60 | 1,579,055 | +0.28(+0.66%) |
Dec 12, 2016 | 43.58 | 43.89 | 42.91 | 43.32 | 2,413,590 | -0.46(-1.06%) |
Dec 09, 2016 | 42.84 | 43.93 | 42.69 | 43.78 | 2,037,165 | +1.04(+2.43%) |
Dec 08, 2016 | 42.14 | 42.96 | 42.02 | 42.74 | 1,871,631 | +0.41(+0.97%) |
Dec 07, 2016 | 42.85 | 43.05 | 42.28 | 42.33 | 3,061,711 | -0.51(-1.18%) |
Dec 06, 2016 | 42.80 | 43.13 | 42.48 | 42.84 | 1,551,422 | +0.17(+0.40%) |
Dec 05, 2016 | 41.91 | 43.14 | 41.52 | 42.67 | 3,105,241 | +1.35(+3.27%) |
Dec 02, 2016 | 41.97 | 42.11 | 40.86 | 41.32 | 2,910,989 | -0.62(-1.48%) |
Dec 01, 2016 | 42.99 | 43.03 | 41.69 | 41.94 | 2,546,355 | -1.00(-2.32%) |
Nov 30, 2016 | 43.79 | 44.21 | 42.91 | 42.93 | 3,043,105 | -0.91(-2.07%) |
Nov 29, 2016 | 44.85 | 45.19 | 43.72 | 43.84 | 2,641,528 | -0.78(-1.75%) |
Nov 28, 2016 | 45.41 | 45.52 | 44.53 | 44.62 | 2,164,915 | -0.88(-1.93%) |
Nov 25, 2016 | 45.28 | 45.71 | 45.05 | 45.50 | 563,486 | +0.34(+0.75%) |
Nov 23, 2016 | 45.17 | 45.17 | 45.17 | 0 | -0.49(-1.07%) | |
Nov 22, 2016 | 45.97 | 46.31 | 45.56 | 45.66 | 1,467,661 | -0.30(-0.66%) |
Nov 21, 2016 | 45.62 | 46.28 | 45.29 | 45.96 | 1,611,708 | +0.79(+1.75%) |
Nov 18, 2016 | 45.15 | 45.81 | 44.72 | 45.17 | 1,505,526 | -0.16(-0.35%) |
Nov 17, 2016 | 44.62 | 45.97 | 44.55 | 45.33 | 2,534,264 | +0.51(+1.13%) |
Nov 16, 2016 | 44.32 | 45.53 | 44.23 | 44.82 | 3,678,168 | +0.34(+0.76%) |
Nov 15, 2016 | 44.08 | 44.93 | 43.87 | 44.48 | 5,223,671 | +1.09(+2.50%) |
Nov 14, 2016 | 45.38 | 45.60 | 43.15 | 43.40 | 6,229,425 | -1.97(-4.33%) |
Nov 11, 2016 | 46.19 | 46.19 | 44.99 | 45.36 | 3,740,608 | -0.73(-1.58%) |
Nov 10, 2016 | 46.86 | 47.78 | 45.82 | 46.09 | 7,052,441 | -0.71(-1.52%) |
Nov 09, 2016 | 47.13 | 49.82 | 45.35 | 46.80 | 21,259,666 | -9.31(-16.59%) |
Nov 08, 2016 | 56.52 | 58.30 | 55.86 | 56.11 | 7,748,793 | -0.29(-0.52%) |
Nov 07, 2016 | 57.45 | 57.67 | 56.34 | 56.41 | 2,918,596 | -0.19(-0.33%) |
Nov 04, 2016 | 55.41 | 56.96 | 55.41 | 56.59 | 1,526,866 | +0.80(+1.43%) |
Nov 03, 2016 | 54.83 | 56.25 | 54.59 | 55.79 | 1,235,482 | +0.99(+1.80%) |
Nov 02, 2016 | 56.36 | 56.60 | 54.69 | 54.81 | 1,419,695 | -1.64(-2.90%) |
Nov 01, 2016 | 57.28 | 57.43 | 55.96 | 56.44 | 1,412,480 | -0.90(-1.57%) |
Oct 31, 2016 | 57.47 | 57.57 | 56.91 | 57.34 | 1,299,603 | +0.12(+0.22%) |
Oct 28, 2016 | 55.56 | 57.68 | 54.99 | 57.22 | 2,657,821 | +2.21(+4.03%) |
Oct 27, 2016 | 55.48 | 55.61 | 54.46 | 55.00 | 1,570,416 | +0.09(+0.16%) |
Oct 26, 2016 | 55.62 | 56.49 | 54.70 | 54.91 | 1,690,850 | -1.58(-2.80%) |
Oct 25, 2016 | 56.66 | 57.15 | 56.12 | 56.50 | 913,563 | -0.27(-0.47%) |
Oct 24, 2016 | 56.53 | 56.86 | 56.18 | 56.76 | 1,321,129 | +0.77(+1.38%) |
Oct 21, 2016 | 55.02 | 56.62 | 54.90 | 55.99 | 2,327,411 | +0.83(+1.50%) |
Oct 20, 2016 | 56.64 | 56.66 | 55.05 | 55.16 | 1,725,557 | -1.64(-2.88%) |
Oct 19, 2016 | 56.17 | 57.13 | 56.17 | 56.80 | 2,294,047 | +0.60(+1.08%) |
Oct 18, 2016 | 55.72 | 56.46 | 55.20 | 56.19 | 1,873,754 | +1.54(+2.81%) |
Oct 17, 2016 | 54.63 | 55.00 | 53.97 | 54.65 | 1,654,455 | +0.13(+0.24%) |
Oct 14, 2016 | 55.49 | 55.71 | 54.34 | 54.52 | 2,230,060 | -0.83(-1.49%) |
Oct 13, 2016 | 55.72 | 55.72 | 54.91 | 55.35 | 1,953,848 | -0.67(-1.19%) |
Oct 12, 2016 | 56.37 | 56.42 | 55.58 | 56.02 | 1,752,798 | -0.39(-0.69%) |
Oct 11, 2016 | 57.36 | 57.45 | 56.11 | 56.41 | 2,330,761 | -1.04(-1.81%) |
Oct 10, 2016 | 57.13 | 57.63 | 56.92 | 57.45 | 1,353,444 | +0.53(+0.94%) |
Oct 07, 2016 | 57.88 | 57.88 | 56.56 | 56.91 | 1,332,707 | -0.75(-1.30%) |
Oct 06, 2016 | 58.59 | 58.59 | 57.23 | 57.66 | 1,883,895 | -0.92(-1.56%) |
Oct 05, 2016 | 57.58 | 58.81 | 57.39 | 58.58 | 2,404,702 | +1.29(+2.25%) |
Oct 04, 2016 | 56.68 | 57.56 | 56.39 | 57.29 | 1,146,271 | +0.95(+1.69%) |