Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 69.49 | 70.00 | 68.69 | 69.90 | 1,644,178 | +0.24(+0.34%) |
Oct 30, 2017 | 67.55 | 71.76 | 67.53 | 69.66 | 2,212,139 | +2.11(+3.12%) |
Oct 27, 2017 | 64.60 | 70.06 | 64.44 | 67.55 | 3,117,731 | +3.72(+5.83%) |
Oct 26, 2017 | 64.63 | 64.83 | 63.60 | 63.83 | 1,411,338 | -0.69(-1.07%) |
Oct 25, 2017 | 66.76 | 66.82 | 64.41 | 64.52 | 1,305,930 | -1.93(-2.90%) |
Oct 24, 2017 | 67.39 | 67.39 | 65.80 | 66.45 | 1,068,531 | -0.65(-0.97%) |
Oct 23, 2017 | 67.83 | 67.87 | 65.21 | 67.10 | 3,014,358 | -0.94(-1.38%) |
Oct 20, 2017 | 67.52 | 68.71 | 67.08 | 68.04 | 1,683,143 | +0.89(+1.33%) |
Oct 19, 2017 | 67.35 | 68.52 | 66.62 | 67.15 | 1,527,902 | +0.02(+0.03%) |
Oct 18, 2017 | 65.78 | 68.58 | 64.81 | 67.13 | 3,131,444 | -0.63(-0.93%) |
Oct 17, 2017 | 69.55 | 69.55 | 67.46 | 67.76 | 1,736,125 | -1.97(-2.83%) |
Oct 16, 2017 | 71.37 | 71.45 | 67.75 | 69.73 | 2,346,089 | -1.69(-2.37%) |
Oct 13, 2017 | 69.64 | 72.27 | 69.47 | 71.42 | 1,919,465 | +2.24(+3.24%) |
Oct 12, 2017 | 65.88 | 69.41 | 65.86 | 69.18 | 1,586,997 | +2.96(+4.47%) |
Oct 11, 2017 | 66.28 | 66.71 | 65.29 | 66.22 | 1,719,937 | +0.27(+0.41%) |
Oct 10, 2017 | 69.27 | 69.27 | 65.11 | 65.95 | 2,048,978 | -2.33(-3.41%) |
Oct 09, 2017 | 68.84 | 69.27 | 68.16 | 68.28 | 805,130 | -0.71(-1.03%) |
Oct 06, 2017 | 70.68 | 71.67 | 68.06 | 68.99 | 1,588,046 | -2.18(-3.06%) |
Oct 05, 2017 | 73.00 | 73.50 | 70.85 | 71.17 | 1,601,837 | -1.86(-2.55%) |
Oct 04, 2017 | 72.10 | 74.50 | 71.59 | 73.03 | 1,374,322 | +0.23(+0.32%) |
Oct 03, 2017 | 70.07 | 72.97 | 70.06 | 72.80 | 1,969,883 | +4.34(+6.34%) |
Oct 02, 2017 | 67.33 | 69.27 | 67.11 | 68.46 | 1,305,628 | +1.06(+1.57%) |
Sep 29, 2017 | 70.20 | 70.35 | 66.94 | 67.40 | 1,471,444 | -3.07(-4.36%) |
Sep 28, 2017 | 69.16 | 71.38 | 68.60 | 70.47 | 1,575,562 | +0.20(+0.28%) |
Sep 27, 2017 | 71.19 | 70.27 | 1,640,549 | +1.83(+2.67%) | ||
Sep 26, 2017 | 71.51 | 72.73 | 68.25 | 68.44 | 2,003,559 | -2.79(-3.92%) |
Sep 25, 2017 | 74.33 | 75.13 | 70.63 | 71.23 | 1,849,333 | -3.36(-4.50%) |
Sep 22, 2017 | 81.41 | 81.41 | 74.02 | 74.59 | 4,132,046 | -7.16(-8.76%) |
Sep 21, 2017 | 83.89 | 83.89 | 81.04 | 81.75 | 1,305,210 | -2.02(-2.41%) |
Sep 20, 2017 | 79.59 | 84.19 | 79.59 | 83.77 | 2,320,656 | +3.85(+4.82%) |
Sep 19, 2017 | 80.33 | 80.78 | 79.12 | 79.92 | 838,048 | -0.37(-0.46%) |
Sep 18, 2017 | 79.67 | 80.97 | 79.00 | 80.29 | 1,024,206 | +0.53(+0.66%) |
Sep 15, 2017 | 80.00 | 80.16 | 78.48 | 79.76 | 1,637,377 | -0.47(-0.59%) |
Sep 14, 2017 | 80.49 | 80.85 | 79.31 | 80.23 | 1,397,688 | -0.74(-0.91%) |
Sep 13, 2017 | 82.26 | 83.36 | 79.89 | 80.97 | 2,733,818 | -1.41(-1.71%) |
Sep 12, 2017 | 77.54 | 82.75 | 77.30 | 82.38 | 3,727,740 | +5.30(+6.88%) |
Sep 11, 2017 | 76.30 | 78.31 | 76.14 | 77.08 | 2,117,970 | -0.15(-0.19%) |
Sep 08, 2017 | 74.97 | 77.36 | 74.47 | 77.23 | 2,053,396 | +3.43(+4.65%) |
Sep 07, 2017 | 73.38 | 74.33 | 72.76 | 73.80 | 1,319,905 | +0.74(+1.01%) |
Sep 06, 2017 | 74.94 | 74.98 | 72.84 | 73.06 | 1,166,540 | -0.57(-0.77%) |
Sep 05, 2017 | 72.31 | 73.92 | 71.78 | 73.63 | 916,311 | +1.17(+1.61%) |
Sep 01, 2017 | 71.05 | 72.93 | 70.54 | 72.46 | 1,327,058 | +1.45(+2.04%) |
Aug 31, 2017 | 70.08 | 71.24 | 69.62 | 71.01 | 1,458,135 | +1.23(+1.76%) |
Aug 30, 2017 | 68.40 | 69.81 | 68.05 | 69.78 | 795,955 | +1.49(+2.18%) |
Aug 29, 2017 | 66.94 | 68.60 | 66.10 | 68.29 | 1,284,492 | -0.27(-0.39%) |
Aug 28, 2017 | 69.24 | 69.24 | 67.81 | 68.56 | 611,152 | -0.64(-0.92%) |
Aug 25, 2017 | 69.29 | 70.62 | 68.14 | 69.20 | 1,365,954 | +2.01(+2.99%) |
Aug 24, 2017 | 67.55 | 67.85 | 65.83 | 67.19 | 983,700 | -0.21(-0.31%) |
Aug 23, 2017 | 67.09 | 67.51 | 65.88 | 67.40 | 734,870 | -0.11(-0.16%) |
Aug 22, 2017 | 66.35 | 67.64 | 65.91 | 67.51 | 872,836 | +1.51(+2.29%) |
Aug 21, 2017 | 66.80 | 67.34 | 65.30 | 66.00 | 1,227,959 | -0.87(-1.30%) |
Aug 18, 2017 | 67.48 | 67.80 | 66.22 | 66.87 | 1,192,729 | -0.20(-0.30%) |
Aug 17, 2017 | 70.36 | 70.36 | 66.43 | 67.07 | 1,712,067 | -3.61(-5.11%) |
Aug 16, 2017 | 70.85 | 71.18 | 70.17 | 70.68 | 939,674 | -0.17(-0.24%) |
Aug 15, 2017 | 70.79 | 70.96 | 70.02 | 70.85 | 861,631 | +0.04(+0.06%) |
Aug 14, 2017 | 70.08 | 71.26 | 70.00 | 70.81 | 1,255,939 | +1.12(+1.61%) |
Aug 11, 2017 | 68.96 | 70.94 | 68.60 | 69.69 | 1,198,634 | +0.68(+0.99%) |
Aug 10, 2017 | 72.25 | 72.48 | 68.94 | 69.01 | 2,586,937 | -3.81(-5.23%) |
Aug 09, 2017 | 74.21 | 76.65 | 72.23 | 72.82 | 1,890,226 | -2.70(-3.58%) |
Aug 08, 2017 | 80.00 | 80.50 | 72.55 | 75.52 | 4,644,859 | -5.05(-6.27%) |
Aug 07, 2017 | 80.74 | 82.19 | 78.24 | 80.57 | 2,522,689 | +0.21(+0.26%) |
Aug 04, 2017 | 77.58 | 80.52 | 76.85 | 80.36 | 1,058,950 | +3.03(+3.92%) |
Aug 03, 2017 | 73.84 | 77.80 | 73.58 | 77.33 | 1,346,267 | +3.50(+4.74%) |
Aug 02, 2017 | 75.92 | 76.18 | 73.23 | 73.83 | 1,156,239 | -1.95(-2.57%) |
Aug 01, 2017 | 76.92 | 77.18 | 74.29 | 75.78 | 992,569 | -0.57(-0.75%) |
Jul 31, 2017 | 78.25 | 78.73 | 75.39 | 76.35 | 971,718 | -1.85(-2.37%) |
Jul 28, 2017 | 76.67 | 78.98 | 76.00 | 78.20 | 704,530 | +1.15(+1.49%) |
Jul 27, 2017 | 79.64 | 80.28 | 75.00 | 77.05 | 1,122,475 | -2.31(-2.91%) |
Jul 26, 2017 | 77.05 | 80.40 | 76.48 | 79.36 | 1,323,494 | +2.45(+3.19%) |
Jul 25, 2017 | 76.41 | 77.05 | 75.06 | 76.91 | 548,819 | +0.75(+0.98%) |
Jul 24, 2017 | 76.40 | 76.93 | 76.00 | 76.16 | 546,225 | +0.10(+0.13%) |
Jul 21, 2017 | 76.44 | 76.87 | 75.26 | 76.06 | 716,065 | -0.69(-0.90%) |
Jul 20, 2017 | 75.58 | 77.17 | 75.16 | 76.75 | 600,756 | +0.93(+1.23%) |
Jul 19, 2017 | 76.18 | 76.38 | 75.09 | 75.82 | 547,575 | +0.10(+0.13%) |
Jul 18, 2017 | 74.49 | 76.36 | 74.49 | 75.72 | 716,334 | +0.67(+0.89%) |
Jul 17, 2017 | 76.30 | 76.98 | 74.60 | 75.05 | 799,820 | -1.69(-2.20%) |
Jul 14, 2017 | 78.22 | 78.76 | 76.17 | 76.74 | 604,723 | -1.43(-1.83%) |
Jul 13, 2017 | 76.45 | 79.33 | 76.08 | 78.17 | 1,293,792 | +2.58(+3.41%) |
Jul 12, 2017 | 75.74 | 76.36 | 75.15 | 75.59 | 608,531 | +0.37(+0.49%) |
Jul 11, 2017 | 73.88 | 75.69 | 73.50 | 75.22 | 603,304 | +1.50(+2.03%) |
Jul 10, 2017 | 74.08 | 74.44 | 72.66 | 73.72 | 944,359 | -0.34(-0.46%) |
Jul 07, 2017 | 74.27 | 76.01 | 73.62 | 74.06 | 750,031 | -0.18(-0.24%) |
Jul 06, 2017 | 75.16 | 75.86 | 73.55 | 74.24 | 772,340 | -1.24(-1.64%) |
Jul 05, 2017 | 74.57 | 76.42 | 74.46 | 75.48 | 911,871 | +1.02(+1.37%) |
Jul 03, 2017 | 76.69 | 77.08 | 73.57 | 74.46 | 858,810 | -2.42(-3.15%) |
Jun 30, 2017 | 74.30 | 77.38 | 74.18 | 76.88 | 1,144,213 | +2.85(+3.85%) |
Jun 29, 2017 | 76.10 | 76.30 | 72.47 | 74.03 | 1,119,616 | -2.00(-2.63%) |
Jun 28, 2017 | 75.40 | 76.39 | 74.40 | 76.03 | 1,260,054 | +0.76(+1.01%) |
Jun 27, 2017 | 74.58 | 76.67 | 74.32 | 75.27 | 965,905 | -0.58(-0.76%) |
Jun 26, 2017 | 77.51 | 77.51 | 75.03 | 75.85 | 1,280,179 | -1.13(-1.47%) |
Jun 23, 2017 | 76.28 | 78.21 | 75.37 | 76.98 | 4,242,760 | +0.66(+0.86%) |
Jun 22, 2017 | 75.23 | 76.58 | 74.55 | 76.32 | 761,778 | +0.91(+1.21%) |
Jun 21, 2017 | 74.37 | 76.20 | 74.30 | 75.41 | 801,068 | +0.91(+1.22%) |
Jun 20, 2017 | 73.46 | 75.44 | 73.46 | 74.50 | 1,102,099 | +1.04(+1.42%) |
Jun 19, 2017 | 75.78 | 76.00 | 72.70 | 73.46 | 1,899,138 | -2.71(-3.56%) |
Jun 16, 2017 | 73.77 | 76.54 | 73.20 | 76.17 | 3,037,136 | +2.06(+2.78%) |
Jun 15, 2017 | 70.74 | 75.03 | 70.14 | 74.11 | 1,698,191 | +2.33(+3.25%) |
Jun 14, 2017 | 71.57 | 72.94 | 70.24 | 71.78 | 1,011,369 | +1.22(+1.73%) |
Jun 13, 2017 | 70.79 | 72.00 | 69.99 | 70.56 | 934,432 | +0.01(+0.01%) |
Jun 12, 2017 | 69.50 | 71.00 | 65.03 | 70.55 | 2,430,621 | +0.48(+0.69%) |
Jun 09, 2017 | 73.05 | 73.16 | 69.55 | 70.07 | 3,211,463 | -3.09(-4.22%) |
Jun 08, 2017 | 69.66 | 73.53 | 69.01 | 73.16 | 1,838,692 | +4.23(+6.14%) |
Jun 07, 2017 | 69.44 | 70.30 | 67.75 | 68.93 | 1,609,375 | -0.60(-0.86%) |
Jun 06, 2017 | 68.60 | 70.36 | 68.43 | 69.53 | 1,599,994 | +0.94(+1.37%) |
Jun 05, 2017 | 68.44 | 68.91 | 66.68 | 68.59 | 1,008,096 | +0.41(+0.60%) |
Jun 02, 2017 | 68.00 | 68.56 | 66.68 | 68.18 | 1,863,631 | +1.70(+2.56%) |
Jun 01, 2017 | 63.18 | 67.03 | 62.97 | 66.48 | 1,733,405 | +3.53(+5.61%) |
May 31, 2017 | 63.29 | 63.77 | 62.62 | 62.95 | 1,497,952 | -1.14(-1.78%) |
May 30, 2017 | 64.47 | 65.24 | 62.70 | 64.09 | 1,345,296 | -0.91(-1.40%) |
May 26, 2017 | 63.99 | 65.15 | 63.26 | 65.00 | 727,064 | +1.51(+2.38%) |
May 25, 2017 | 64.85 | 64.85 | 63.27 | 63.49 | 1,423,193 | -1.26(-1.95%) |
May 24, 2017 | 63.85 | 64.92 | 62.84 | 64.75 | 1,327,701 | +1.04(+1.63%) |
May 23, 2017 | 64.00 | 64.23 | 62.93 | 63.71 | 1,066,372 | -0.15(-0.23%) |
May 22, 2017 | 62.19 | 64.05 | 61.83 | 63.86 | 1,089,528 | +1.94(+3.13%) |
May 19, 2017 | 63.07 | 64.16 | 61.91 | 61.92 | 1,494,868 | -1.69(-2.66%) |
May 18, 2017 | 60.84 | 64.40 | 60.49 | 63.61 | 1,980,139 | +1.87(+3.03%) |
May 17, 2017 | 60.72 | 62.15 | 60.39 | 61.74 | 1,829,738 | +0.46(+0.75%) |
May 16, 2017 | 61.31 | 61.66 | 60.06 | 61.28 | 1,405,821 | +0.19(+0.31%) |
May 15, 2017 | 61.18 | 62.38 | 60.26 | 61.09 | 2,101,608 | +0.41(+0.68%) |
May 12, 2017 | 61.14 | 62.80 | 60.02 | 60.68 | 4,701,567 | -3.86(-5.98%) |
May 11, 2017 | 61.80 | 65.80 | 61.20 | 64.54 | 4,567,453 | +0.38(+0.59%) |
May 10, 2017 | 61.69 | 64.40 | 60.73 | 64.16 | 4,097,268 | +2.43(+3.94%) |
May 09, 2017 | 57.36 | 64.48 | 56.75 | 61.73 | 11,970,291 | +10.60(+20.73%) |
May 08, 2017 | 48.86 | 51.14 | 48.01 | 51.13 | 3,437,137 | +2.61(+5.38%) |
May 05, 2017 | 48.73 | 48.97 | 47.68 | 48.52 | 1,097,047 | +0.07(+0.14%) |
May 04, 2017 | 48.28 | 48.93 | 47.74 | 48.45 | 625,639 | +0.06(+0.12%) |
May 03, 2017 | 48.47 | 49.10 | 47.85 | 48.39 | 907,795 | -0.61(-1.24%) |
May 02, 2017 | 47.21 | 49.75 | 47.10 | 49.00 | 3,005,018 | +1.98(+4.21%) |
May 01, 2017 | 45.50 | 48.82 | 45.27 | 47.02 | 1,885,609 | +1.31(+2.87%) |
Apr 28, 2017 | 45.40 | 45.88 | 45.13 | 45.71 | 837,379 | +0.39(+0.86%) |
Apr 27, 2017 | 44.28 | 45.70 | 44.15 | 45.32 | 846,686 | +1.25(+2.84%) |
Apr 26, 2017 | 44.28 | 44.53 | 43.74 | 44.07 | 439,107 | -0.15(-0.34%) |
Apr 25, 2017 | 43.69 | 44.65 | 42.70 | 44.22 | 1,253,992 | +0.74(+1.70%) |
Apr 24, 2017 | 46.45 | 46.96 | 43.10 | 43.48 | 3,444,503 | -2.48(-5.40%) |
Apr 21, 2017 | 45.76 | 46.18 | 45.01 | 45.96 | 491,173 | +0.34(+0.75%) |
Apr 20, 2017 | 45.73 | 46.20 | 44.35 | 45.62 | 1,436,702 | -0.06(-0.13%) |
Apr 19, 2017 | 44.24 | 45.86 | 43.85 | 45.68 | 1,299,425 | +1.78(+4.05%) |
Apr 18, 2017 | 44.17 | 43.55 | 43.90 | 472,752 | +0.06(+0.14%) | |
Apr 17, 2017 | 43.17 | 44.20 | 42.16 | 43.84 | 794,767 | +0.33(+0.76%) |
Apr 13, 2017 | 44.68 | 44.98 | 43.47 | 43.51 | 696,594 | -1.12(-2.51%) |
Apr 12, 2017 | 44.15 | 44.73 | 43.54 | 44.63 | 664,983 | +0.63(+1.43%) |
Apr 11, 2017 | 44.00 | 44.64 | 43.17 | 44.00 | 952,311 | -0.04(-0.09%) |
Apr 10, 2017 | 42.94 | 44.60 | 42.68 | 44.04 | 1,366,776 | +1.39(+3.26%) |
Apr 07, 2017 | 41.68 | 42.93 | 41.59 | 42.65 | 1,632,516 | +1.06(+2.55%) |
Apr 06, 2017 | 40.23 | 41.59 | 40.12 | 41.59 | 747,993 | +1.38(+3.43%) |
Apr 05, 2017 | 41.23 | 41.52 | 40.18 | 40.21 | 634,662 | -1.08(-2.62%) |
Apr 04, 2017 | 41.27 | 41.49 | 40.97 | 41.29 | 407,406 | -0.08(-0.19%) |
Apr 03, 2017 | 40.38 | 41.53 | 39.96 | 41.37 | 908,692 | +0.88(+2.17%) |
Mar 31, 2017 | 40.31 | 40.72 | 39.80 | 40.49 | 696,574 | +0.59(+1.48%) |
Mar 30, 2017 | 40.33 | 40.53 | 39.88 | 39.90 | 505,470 | -0.35(-0.87%) |
Mar 29, 2017 | 39.47 | 40.30 | 39.30 | 40.25 | 1,306,001 | +1.24(+3.18%) |
Mar 28, 2017 | 39.25 | 39.67 | 38.62 | 39.01 | 824,564 | -0.34(-0.86%) |
Mar 27, 2017 | 37.93 | 39.45 | 36.93 | 39.35 | 1,021,095 | +0.98(+2.55%) |
Mar 24, 2017 | 38.54 | 38.77 | 38.00 | 38.37 | 486,365 | +0.07(+0.18%) |
Mar 23, 2017 | 38.84 | 39.17 | 38.24 | 38.30 | 436,092 | -0.43(-1.11%) |
Mar 22, 2017 | 38.38 | 39.07 | 37.90 | 38.73 | 695,520 | +0.15(+0.39%) |
Mar 21, 2017 | 39.22 | 39.38 | 38.08 | 38.58 | 676,779 | -1.11(-2.80%) |
Mar 20, 2017 | 38.99 | 39.85 | 38.97 | 39.69 | 1,081,524 | +0.88(+2.27%) |
Mar 17, 2017 | 38.85 | 38.97 | 38.11 | 38.81 | 938,016 | +0.07(+0.18%) |
Mar 16, 2017 | 37.85 | 38.85 | 37.76 | 38.74 | 822,544 | +1.00(+2.65%) |
Mar 15, 2017 | 37.35 | 37.92 | 36.05 | 37.74 | 883,506 | +0.73(+1.97%) |
Mar 14, 2017 | 37.75 | 37.78 | 36.59 | 37.01 | 497,735 | -0.24(-0.64%) |
Mar 13, 2017 | 36.39 | 37.51 | 36.30 | 37.25 | 1,091,582 | +1.15(+3.19%) |
Mar 10, 2017 | 36.27 | 37.00 | 36.04 | 36.10 | 800,953 | -0.04(-0.11%) |
Mar 09, 2017 | 35.90 | 36.20 | 35.45 | 36.14 | 822,327 | +0.22(+0.61%) |
Mar 08, 2017 | 35.87 | 36.46 | 35.70 | 35.92 | 911,415 | +0.14(+0.39%) |
Mar 07, 2017 | 35.48 | 35.98 | 35.48 | 35.78 | 850,128 | -0.02(-0.06%) |
Mar 06, 2017 | 35.96 | 36.30 | 35.40 | 35.80 | 1,250,180 | -0.57(-1.57%) |
Mar 03, 2017 | 37.96 | 37.96 | 36.30 | 36.37 | 1,776,892 | -0.86(-2.31%) |
Mar 02, 2017 | 37.96 | 38.15 | 37.11 | 37.23 | 1,394,943 | -0.65(-1.72%) |
Mar 01, 2017 | 38.28 | 38.33 | 37.26 | 37.88 | 696,666 | +0.07(+0.19%) |
Feb 28, 2017 | 38.13 | 39.00 | 37.59 | 37.81 | 1,487,917 | -1.32(-3.37%) |
Feb 27, 2017 | 39.35 | 39.82 | 39.00 | 39.13 | 1,123,389 | -0.17(-0.43%) |
Feb 24, 2017 | 37.55 | 39.98 | 37.45 | 39.30 | 3,158,734 | +0.72(+1.87%) |
Feb 23, 2017 | 37.95 | 40.67 | 37.00 | 38.58 | 6,726,159 | -2.68(-6.50%) |
Feb 22, 2017 | 40.27 | 41.32 | 40.02 | 41.26 | 1,527,865 | +1.00(+2.48%) |
Feb 21, 2017 | 40.09 | 40.62 | 39.90 | 40.26 | 1,196,212 | +0.13(+0.32%) |
Feb 17, 2017 | 40.13 | 40.13 | 40.13 | 0 | -0.04(-0.10%) | |
Feb 16, 2017 | 41.35 | 41.85 | 40.01 | 40.17 | 977,041 | -1.32(-3.18%) |
Feb 15, 2017 | 41.20 | 41.83 | 40.66 | 41.49 | 1,090,845 | +0.29(+0.70%) |
Feb 14, 2017 | 42.01 | 42.05 | 40.89 | 41.20 | 763,374 | -0.71(-1.69%) |
Feb 13, 2017 | 42.87 | 42.94 | 41.68 | 41.91 | 613,057 | -0.88(-2.06%) |
Feb 10, 2017 | 42.54 | 43.00 | 42.41 | 42.79 | 436,755 | +0.51(+1.21%) |
Feb 09, 2017 | 42.48 | 43.08 | 42.10 | 42.28 | 802,520 | +0.04(+0.09%) |
Feb 08, 2017 | 42.79 | 42.79 | 41.05 | 42.24 | 1,105,477 | -0.35(-0.82%) |
Feb 07, 2017 | 42.76 | 43.49 | 42.32 | 42.59 | 1,242,663 | -0.01(-0.02%) |
Feb 06, 2017 | 42.00 | 42.72 | 41.70 | 42.60 | 699,331 | +0.41(+0.97%) |
Feb 03, 2017 | 42.25 | 42.28 | 41.66 | 42.19 | 949,057 | +0.37(+0.88%) |
Feb 02, 2017 | 41.49 | 42.41 | 41.24 | 41.82 | 512,478 | +0.25(+0.60%) |
Feb 01, 2017 | 41.48 | 41.86 | 41.03 | 41.57 | 796,843 | +0.01(+0.02%) |
Jan 31, 2017 | 41.56 | 41.87 | 40.67 | 41.56 | 902,568 | -0.17(-0.41%) |
Jan 30, 2017 | 41.99 | 42.53 | 40.96 | 41.73 | 1,508,372 | -0.58(-1.37%) |
Jan 27, 2017 | 42.39 | 42.70 | 41.83 | 42.31 | 978,171 | +0.06(+0.14%) |
Jan 26, 2017 | 41.56 | 42.53 | 41.06 | 42.25 | 1,045,216 | +0.69(+1.66%) |
Jan 25, 2017 | 41.14 | 41.66 | 40.99 | 41.56 | 766,806 | +0.49(+1.19%) |
Jan 24, 2017 | 40.14 | 41.12 | 39.90 | 41.07 | 777,983 | +1.19(+2.98%) |
Jan 23, 2017 | 39.89 | 40.54 | 39.76 | 39.88 | 749,289 | -0.27(-0.67%) |
Jan 20, 2017 | 40.23 | 40.86 | 40.00 | 40.15 | 467,012 | +0.03(+0.07%) |
Jan 19, 2017 | 40.44 | 40.44 | 40.06 | 40.12 | 677,793 | -0.11(-0.27%) |
Jan 18, 2017 | 40.55 | 40.55 | 39.80 | 40.23 | 619,364 | -0.32(-0.79%) |
Jan 17, 2017 | 39.51 | 40.92 | 39.15 | 40.55 | 1,508,624 | +0.88(+2.22%) |
Jan 13, 2017 | 39.67 | 39.67 | 39.67 | 0 | -0.70(-1.73%) | |
Jan 12, 2017 | 40.50 | 40.85 | 38.94 | 40.37 | 1,031,265 | -0.48(-1.18%) |
Jan 11, 2017 | 40.63 | 41.03 | 40.24 | 40.85 | 1,043,409 | -0.19(-0.46%) |
Jan 10, 2017 | 38.35 | 41.98 | 37.95 | 41.04 | 3,069,972 | +2.99(+7.86%) |
Jan 09, 2017 | 37.39 | 38.17 | 36.76 | 38.05 | 708,634 | +0.69(+1.85%) |
Jan 06, 2017 | 37.20 | 37.55 | 36.75 | 37.36 | 1,304,011 | +0.19(+0.51%) |
Jan 05, 2017 | 36.41 | 37.29 | 36.00 | 37.17 | 1,202,344 | +0.69(+1.89%) |
Jan 04, 2017 | 35.16 | 36.95 | 35.11 | 36.48 | 1,111,457 | +1.30(+3.70%) |
Jan 03, 2017 | 34.89 | 35.78 | 34.32 | 35.18 | 1,016,373 | +0.13(+0.37%) |
Dec 30, 2016 | 35.05 | 35.05 | 35.05 | 0 | -0.42(-1.18%) | |
Dec 29, 2016 | 35.65 | 36.40 | 35.09 | 35.47 | 618,077 | -0.49(-1.36%) |
Dec 28, 2016 | 36.02 | 36.43 | 35.47 | 35.96 | 517,651 | -0.29(-0.80%) |
Dec 27, 2016 | 35.29 | 36.49 | 35.29 | 36.25 | 585,204 | +1.00(+2.84%) |
Dec 23, 2016 | 35.25 | 35.25 | 35.25 | 0 | -1.15(-3.16%) | |
Dec 22, 2016 | 37.68 | 38.38 | 36.18 | 36.40 | 1,575,888 | -0.79(-2.12%) |
Dec 21, 2016 | 37.64 | 38.14 | 37.09 | 37.19 | 1,139,504 | -0.45(-1.20%) |
Dec 20, 2016 | 38.10 | 38.35 | 37.32 | 37.64 | 1,298,162 | -0.35(-0.92%) |
Dec 19, 2016 | 37.47 | 38.46 | 37.47 | 37.99 | 696,018 | +0.52(+1.39%) |
Dec 16, 2016 | 38.59 | 39.32 | 37.41 | 37.47 | 1,498,686 | -0.84(-2.19%) |
Dec 15, 2016 | 37.84 | 38.84 | 37.59 | 38.31 | 470,657 | +0.03(+0.08%) |
Dec 14, 2016 | 38.60 | 38.67 | 38.07 | 38.28 | 429,831 | -0.25(-0.65%) |
Dec 13, 2016 | 38.25 | 38.94 | 38.01 | 38.53 | 440,398 | +0.40(+1.05%) |
Dec 12, 2016 | 37.99 | 38.49 | 37.27 | 38.13 | 713,613 | +0.20(+0.53%) |
Dec 09, 2016 | 38.31 | 38.69 | 37.45 | 37.93 | 904,414 | -0.65(-1.68%) |
Dec 08, 2016 | 37.47 | 38.76 | 37.00 | 38.58 | 863,626 | +1.36(+3.65%) |
Dec 07, 2016 | 37.07 | 37.48 | 36.75 | 37.22 | 947,860 | +0.20(+0.54%) |
Dec 06, 2016 | 36.78 | 37.70 | 36.00 | 37.02 | 1,961,134 | +0.30(+0.82%) |
Dec 05, 2016 | 37.07 | 37.30 | 36.62 | 36.72 | 1,217,870 | -0.39(-1.05%) |
Dec 02, 2016 | 36.58 | 37.36 | 36.45 | 37.11 | 894,084 | +0.70(+1.92%) |
Dec 01, 2016 | 36.29 | 37.29 | 35.91 | 36.41 | 1,133,866 | -0.04(-0.11%) |
Nov 30, 2016 | 34.72 | 36.80 | 34.17 | 36.45 | 1,894,338 | +1.71(+4.92%) |
Nov 29, 2016 | 34.16 | 35.03 | 34.03 | 34.74 | 1,281,904 | +0.71(+2.09%) |
Nov 28, 2016 | 34.80 | 34.90 | 33.60 | 34.03 | 1,316,428 | -0.99(-2.83%) |
Nov 25, 2016 | 35.25 | 35.28 | 34.62 | 35.02 | 295,533 | -0.02(-0.06%) |
Nov 23, 2016 | 35.04 | 35.04 | 35.04 | 0 | +0.12(+0.34%) | |
Nov 22, 2016 | 33.27 | 35.00 | 32.60 | 34.92 | 1,351,991 | +1.32(+3.93%) |
Nov 21, 2016 | 33.49 | 33.92 | 32.97 | 33.60 | 1,379,007 | +0.30(+0.90%) |
Nov 18, 2016 | 35.15 | 35.15 | 33.25 | 33.30 | 2,055,282 | -2.21(-6.22%) |
Nov 17, 2016 | 36.42 | 36.79 | 35.35 | 35.51 | 1,019,100 | -1.17(-3.19%) |
Nov 16, 2016 | 36.81 | 37.38 | 36.55 | 36.68 | 785,648 | -0.13(-0.35%) |
Nov 15, 2016 | 36.00 | 38.16 | 36.00 | 36.81 | 1,384,568 | +0.72(+2.00%) |
Nov 14, 2016 | 35.83 | 36.95 | 35.50 | 36.09 | 1,319,012 | +0.38(+1.06%) |
Nov 11, 2016 | 35.26 | 35.78 | 34.54 | 35.71 | 1,107,118 | +0.21(+0.59%) |
Nov 10, 2016 | 34.22 | 36.78 | 34.01 | 35.50 | 2,394,722 | +1.49(+4.38%) |
Nov 09, 2016 | 31.72 | 34.23 | 31.43 | 34.01 | 3,437,595 | +1.75(+5.42%) |
Nov 08, 2016 | 29.30 | 32.95 | 27.60 | 32.26 | 9,759,204 | -1.39(-4.13%) |
Nov 07, 2016 | 33.02 | 34.11 | 32.63 | 33.65 | 3,295,448 | +1.14(+3.51%) |
Nov 04, 2016 | 32.02 | 33.00 | 31.55 | 32.51 | 2,391,287 | +0.23(+0.71%) |
Nov 03, 2016 | 31.97 | 32.71 | 31.88 | 32.28 | 1,038,792 | +0.32(+1.00%) |
Nov 02, 2016 | 32.17 | 32.33 | 31.53 | 31.96 | 885,201 | -0.33(-1.02%) |