Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 69.78 | 70.61 | 69.53 | 70.61 | 9,505 | +1.20(+1.73%) |
Oct 30, 2017 | 69.78 | 69.22 | 69.41 | 19,379 | -0.03(-0.04%) | |
Oct 27, 2017 | 68.82 | 69.72 | 68.71 | 69.44 | 26,873 | +1.26(+1.85%) |
Oct 26, 2017 | 67.89 | 68.59 | 67.67 | 68.18 | 17,931 | +1.27(+1.90%) |
Oct 25, 2017 | 67.48 | 67.48 | 66.47 | 66.90 | 20,826 | -1.62(-2.37%) |
Oct 24, 2017 | 68.28 | 68.96 | 68.07 | 68.53 | 19,597 | +1.71(+2.56%) |
Oct 23, 2017 | 67.26 | 67.81 | 66.82 | 66.82 | 18,914 | +0.44(+0.66%) |
Oct 20, 2017 | 65.97 | 66.39 | 65.88 | 66.38 | 6,780 | +0.51(+0.77%) |
Oct 19, 2017 | 65.43 | 65.87 | 65.23 | 65.87 | 2,881 | -0.52(-0.78%) |
Oct 18, 2017 | 66.30 | 66.46 | 65.70 | 66.39 | 6,136 | -0.18(-0.26%) |
Oct 17, 2017 | 66.29 | 66.56 | 66.14 | 66.56 | 1,714 | -0.39(-0.59%) |
Oct 16, 2017 | 67.05 | 67.16 | 66.67 | 66.96 | 10,507 | +0.78(+1.18%) |
Oct 13, 2017 | 65.91 | 66.18 | 65.65 | 66.18 | 6,899 | +2.72(+4.29%) |
Oct 12, 2017 | 64.02 | 64.29 | 63.43 | 63.45 | 6,405 | -0.64(-0.99%) |
Oct 11, 2017 | 63.36 | 64.09 | 63.36 | 64.09 | 8,428 | +1.33(+2.12%) |
Oct 10, 2017 | 62.77 | 63.19 | 62.76 | 62.76 | 3,439 | +1.29(+2.10%) |
Oct 09, 2017 | 61.79 | 61.93 | 61.47 | 61.47 | 1,908 | -0.04(-0.06%) |
Oct 06, 2017 | 60.90 | 61.50 | 60.90 | 61.50 | 1,493 | -0.08(-0.13%) |
Oct 05, 2017 | 61.44 | 61.66 | 61.24 | 61.59 | 1,202 | -0.13(-0.21%) |
Oct 04, 2017 | 61.52 | 61.75 | 61.30 | 61.71 | 4,594 | +0.20(+0.33%) |
Oct 03, 2017 | 60.82 | 61.59 | 60.82 | 61.51 | 9,842 | +0.88(+1.46%) |
Oct 02, 2017 | 60.19 | 60.63 | 59.65 | 60.63 | 2,250 | -0.28(-0.47%) |
Sep 29, 2017 | 60.53 | 60.91 | 60.06 | 60.91 | 558 | +0.24(+0.40%) |
Sep 28, 2017 | 60.23 | 60.67 | 60.23 | 60.67 | 1,661 | +0.53(+0.89%) |
Sep 27, 2017 | 59.95 | 60.31 | 59.61 | 60.13 | 993 | -0.27(-0.45%) |
Sep 26, 2017 | 59.99 | 60.40 | 59.81 | 60.40 | 2,224 | +0.42(+0.71%) |
Sep 25, 2017 | 59.89 | 60.35 | 59.81 | 59.98 | 1,269 | +0.27(+0.45%) |
Sep 22, 2017 | 59.71 | 59.71 | 59.71 | 59.71 | 702 | -0.01(-0.02%) |
Sep 21, 2017 | 59.96 | 59.96 | 59.48 | 59.72 | 11,529 | -1.00(-1.65%) |
Sep 20, 2017 | 60.78 | 61.15 | 60.27 | 60.72 | 1,393 | +0.50(+0.83%) |
Sep 19, 2017 | 60.38 | 60.38 | 59.65 | 60.22 | 6,168 | +0.88(+1.48%) |
Sep 18, 2017 | 59.23 | 59.35 | 59.23 | 59.34 | 1,551 | +0.57(+0.96%) |
Sep 14, 2017 | 58.77 | 90 | +0.03(+0.05%) | |||
Sep 13, 2017 | 58.92 | 58.92 | 58.74 | 58.74 | 552 | -0.67(-1.14%) |
Sep 12, 2017 | 59.57 | 59.57 | 59.19 | 59.42 | 2,479 | +0.36(+0.61%) |
Sep 11, 2017 | 59.05 | 59.05 | 59.05 | 59.05 | 649 | +0.68(+1.16%) |
Sep 08, 2017 | 58.25 | 58.46 | 58.25 | 58.38 | 1,162 | +0.50(+0.86%) |
Sep 07, 2017 | 57.79 | 58.13 | 57.79 | 57.88 | 2,938 | +0.91(+1.60%) |
Sep 06, 2017 | 56.85 | 57.25 | 56.72 | 56.97 | 913 | +1.01(+1.80%) |
Sep 05, 2017 | 55.87 | 56.47 | 55.54 | 55.96 | 3,265 | -1.20(-2.09%) |
Sep 01, 2017 | 57.45 | 57.16 | 57.16 | 1,142 | -0.29(-0.51%) | |
Aug 31, 2017 | 56.98 | 57.55 | 56.98 | 57.45 | 1,960 | +0.95(+1.68%) |
Aug 30, 2017 | 56.09 | 56.50 | 55.78 | 56.50 | 3,715 | +0.05(+0.09%) |
Aug 29, 2017 | 56.62 | 56.77 | 56.45 | 56.45 | 2,684 | -0.46(-0.81%) |
Aug 28, 2017 | 56.70 | 56.95 | 56.70 | 56.91 | 1,369 | +0.22(+0.38%) |
Aug 25, 2017 | 56.22 | 56.70 | 56.22 | 56.70 | 1,793 | +0.63(+1.12%) |
Aug 24, 2017 | 56.41 | 56.41 | 55.98 | 56.07 | 3,438 | -0.79(-1.39%) |
Aug 23, 2017 | 56.98 | 57.03 | 56.74 | 56.87 | 4,451 | -0.11(-0.20%) |
Aug 22, 2017 | 56.50 | 56.98 | 56.50 | 56.98 | 881 | +0.52(+0.91%) |
Aug 21, 2017 | 56.62 | 56.62 | 56.37 | 56.46 | 1,094 | -0.87(-1.51%) |
Aug 18, 2017 | 57.33 | 57.33 | 57.33 | 57.33 | 1,028 | +0.58(+1.02%) |
Aug 17, 2017 | 57.19 | 57.19 | 56.75 | 56.75 | 804 | -0.17(-0.30%) |
Aug 16, 2017 | 56.87 | 56.92 | 56.87 | 56.92 | 479 | +0.22(+0.40%) |
Aug 15, 2017 | 57.09 | 57.09 | 56.70 | 56.70 | 1,251 | -0.20(-0.34%) |
Aug 14, 2017 | 56.70 | 57.09 | 56.70 | 56.89 | 2,132 | +1.13(+2.03%) |
Aug 11, 2017 | 55.97 | 56.13 | 55.76 | 55.76 | 1,765 | +0.00(+0.00%) |
Aug 10, 2017 | 56.99 | 57.14 | 55.76 | 55.76 | 2,168 | -1.94(-3.35%) |
Aug 09, 2017 | 57.61 | 57.80 | 57.44 | 57.70 | 3,230 | -1.08(-1.84%) |
Aug 08, 2017 | 59.00 | 59.04 | 58.77 | 58.77 | 1,087 | -0.37(-0.62%) |
Aug 07, 2017 | 58.83 | 59.14 | 58.83 | 59.14 | 1,081 | -0.19(-0.33%) |
Aug 04, 2017 | 59.08 | 59.34 | 59.08 | 59.34 | 1,003 | +0.30(+0.51%) |
Aug 03, 2017 | 59.26 | 59.26 | 59.04 | 59.04 | 412 | +0.04(+0.07%) |
Aug 02, 2017 | 59.17 | 59.17 | 59.00 | 59.00 | 1,761 | -0.08(-0.13%) |
Aug 01, 2017 | 59.36 | 59.76 | 59.03 | 59.07 | 5,564 | +0.96(+1.65%) |
Jul 31, 2017 | 57.68 | 58.12 | 57.61 | 58.12 | 5,597 | +0.52(+0.90%) |
Jul 28, 2017 | 56.90 | 57.60 | 56.81 | 57.60 | 3,599 | +0.85(+1.50%) |
Jul 27, 2017 | 56.99 | 57.10 | 56.69 | 56.75 | 2,016 | +0.95(+1.70%) |
Jul 26, 2017 | 56.09 | 56.09 | 55.80 | 55.80 | 2,653 | -0.35(-0.62%) |
Jul 25, 2017 | 56.14 | 56.34 | 55.89 | 56.15 | 2,788 | -0.09(-0.16%) |
Jul 24, 2017 | 56.66 | 56.66 | 55.96 | 56.24 | 5,116 | -0.67(-1.19%) |
Jul 21, 2017 | 56.46 | 56.91 | 56.39 | 56.91 | 7,688 | +0.26(+0.47%) |
Jul 20, 2017 | 56.70 | 56.70 | 56.65 | 56.65 | 947 | +0.55(+0.98%) |
Jul 19, 2017 | 55.80 | 56.10 | 55.80 | 56.10 | 4,102 | +0.84(+1.52%) |
Jul 18, 2017 | 55.06 | 55.28 | 55.06 | 55.26 | 3,351 | +0.97(+1.80%) |
Jul 17, 2017 | 54.55 | 55.00 | 54.21 | 54.29 | 2,980 | -0.26(-0.48%) |
Jul 14, 2017 | 54.78 | 55.09 | 54.24 | 54.55 | 3,885 | +0.37(+0.69%) |
Jul 13, 2017 | 54.18 | 54.18 | 54.18 | 54.18 | 275 | -0.37(-0.68%) |
Jul 12, 2017 | 54.19 | 54.93 | 54.19 | 54.55 | 3,858 | +0.99(+1.85%) |
Jul 11, 2017 | 52.77 | 53.56 | 52.77 | 53.56 | 3,754 | +1.16(+2.21%) |
Jul 10, 2017 | 52.31 | 52.73 | 52.31 | 52.40 | 2,301 | -0.21(-0.40%) |
Jul 07, 2017 | 52.39 | 52.61 | 52.39 | 52.61 | 2,117 | -0.03(-0.06%) |
Jul 06, 2017 | 53.32 | 53.32 | 52.61 | 52.64 | 2,429 | -1.26(-2.34%) |
Jul 05, 2017 | 53.81 | 53.90 | 53.81 | 53.90 | 554 | -0.21(-0.40%) |
Jul 03, 2017 | 54.40 | 54.40 | 53.94 | 54.12 | 978 | -0.09(-0.16%) |
Jun 30, 2017 | 54.70 | 55.20 | 54.19 | 54.21 | 3,907 | -0.12(-0.22%) |
Jun 29, 2017 | 55.45 | 55.45 | 53.65 | 54.32 | 950 | -1.70(-3.04%) |
Jun 28, 2017 | 55.28 | 56.16 | 55.26 | 56.02 | 1,836 | +0.75(+1.36%) |
Jun 27, 2017 | 55.81 | 55.81 | 55.07 | 55.27 | 2,065 | -0.37(-0.66%) |
Jun 26, 2017 | 56.04 | 56.42 | 55.53 | 55.64 | 4,157 | -0.46(-0.81%) |
Jun 23, 2017 | 55.86 | 56.09 | 55.86 | 56.09 | 1,199 | +0.01(+0.02%) |
Jun 22, 2017 | 55.89 | 56.25 | 55.88 | 56.08 | 2,489 | +0.17(+0.30%) |
Jun 21, 2017 | 55.64 | 55.94 | 55.64 | 55.92 | 8,882 | -0.20(-0.36%) |
Jun 20, 2017 | 56.45 | 56.45 | 56.12 | 56.12 | 1,508 | -0.04(-0.07%) |
Jun 19, 2017 | 56.21 | 56.23 | 56.16 | 56.16 | 1,220 | +0.42(+0.74%) |
Jun 16, 2017 | 55.24 | 55.74 | 55.23 | 55.74 | 1,424 | +0.66(+1.19%) |
Jun 15, 2017 | 54.35 | 55.12 | 54.33 | 55.08 | 6,386 | -1.33(-2.36%) |
Jun 14, 2017 | 56.71 | 56.89 | 56.38 | 56.42 | 1,470 | -0.38(-0.67%) |
Jun 13, 2017 | 56.16 | 56.81 | 56.16 | 56.80 | 3,618 | +0.88(+1.57%) |
Jun 12, 2017 | 55.50 | 55.97 | 55.50 | 55.92 | 1,520 | +0.50(+0.90%) |
Jun 09, 2017 | 57.19 | 57.19 | 54.90 | 55.42 | 6,292 | -1.52(-2.66%) |
Jun 08, 2017 | 56.64 | 57.02 | 56.64 | 56.93 | 3,652 | -0.38(-0.66%) |
Jun 07, 2017 | 57.58 | 57.58 | 57.24 | 57.31 | 2,485 | -0.01(-0.01%) |
Jun 06, 2017 | 57.17 | 57.67 | 57.17 | 57.32 | 5,966 | +0.05(+0.09%) |
Jun 05, 2017 | 57.63 | 57.63 | 57.19 | 57.27 | 5,282 | -0.80(-1.38%) |
Jun 02, 2017 | 56.62 | 58.10 | 56.62 | 58.07 | 11,818 | +3.43(+6.28%) |
Jun 01, 2017 | 54.33 | 54.67 | 54.12 | 54.64 | 12,542 | +1.67(+3.16%) |
May 31, 2017 | 53.36 | 53.36 | 52.96 | 52.96 | 1,093 | -0.01(-0.02%) |
May 30, 2017 | 52.91 | 53.35 | 52.91 | 52.97 | 1,639 | +0.39(+0.74%) |
May 26, 2017 | 52.29 | 52.58 | 52.29 | 52.58 | 1,662 | +0.11(+0.20%) |
May 25, 2017 | 52.28 | 52.62 | 52.28 | 52.48 | 4,541 | +0.30(+0.57%) |
May 24, 2017 | 52.02 | 52.22 | 51.74 | 52.18 | 8,161 | -0.38(-0.72%) |
May 23, 2017 | 52.26 | 52.77 | 52.26 | 52.56 | 2,867 | +0.30(+0.58%) |
May 22, 2017 | 52.25 | 52.25 | 52.25 | 52.25 | 872 | -0.06(-0.11%) |
May 19, 2017 | 52.03 | 52.37 | 51.67 | 52.31 | 6,699 | +1.16(+2.27%) |
May 18, 2017 | 50.52 | 51.24 | 50.52 | 51.15 | 2,040 | +0.52(+1.02%) |
May 17, 2017 | 50.92 | 51.22 | 50.63 | 50.63 | 3,114 | -0.35(-0.69%) |
May 16, 2017 | 51.14 | 51.14 | 50.74 | 50.98 | 3,221 | -0.04(-0.08%) |
May 15, 2017 | 51.13 | 51.16 | 50.84 | 51.02 | 7,283 | +0.36(+0.71%) |
May 12, 2017 | 50.42 | 50.66 | 50.42 | 50.66 | 1,611 | +0.53(+1.05%) |
May 11, 2017 | 50.35 | 50.36 | 49.81 | 50.13 | 3,365 | -0.46(-0.90%) |
May 10, 2017 | 50.94 | 50.94 | 50.33 | 50.58 | 1,996 | -0.59(-1.15%) |
May 09, 2017 | 51.36 | 51.50 | 51.18 | 51.18 | 1,746 | -0.53(-1.02%) |
May 08, 2017 | 51.79 | 52.09 | 51.70 | 51.70 | 2,265 | +0.23(+0.46%) |
May 05, 2017 | 50.86 | 51.66 | 50.86 | 51.47 | 3,007 | +0.64(+1.25%) |
May 04, 2017 | 50.18 | 50.83 | 50.06 | 50.83 | 1,847 | +0.87(+1.74%) |
May 03, 2017 | 49.75 | 49.96 | 49.75 | 49.96 | 2,000 | -0.21(-0.43%) |
May 02, 2017 | 50.02 | 50.25 | 49.87 | 50.18 | 1,289 | +0.39(+0.79%) |
May 01, 2017 | 49.15 | 49.79 | 49.12 | 49.79 | 1,117 | +0.61(+1.24%) |
Apr 28, 2017 | 49.28 | 49.28 | 49.18 | 49.18 | 956 | -0.42(-0.84%) |
Apr 27, 2017 | 49.68 | 49.87 | 49.55 | 49.60 | 1,386 | -0.13(-0.26%) |
Apr 26, 2017 | 49.75 | 50.00 | 49.68 | 49.73 | 5,723 | +0.07(+0.14%) |
Apr 25, 2017 | 49.49 | 49.95 | 49.49 | 49.66 | 7,716 | +0.53(+1.07%) |
Apr 24, 2017 | 49.05 | 49.13 | 48.76 | 49.13 | 15,262 | +1.11(+2.32%) |
Apr 21, 2017 | 47.90 | 48.05 | 47.80 | 48.02 | 2,325 | +0.31(+0.66%) |
Apr 20, 2017 | 47.08 | 47.71 | 47.08 | 47.71 | 8,618 | +0.93(+1.99%) |
Apr 19, 2017 | 47.28 | 47.28 | 46.61 | 46.78 | 12,365 | -0.09(-0.19%) |
Apr 18, 2017 | 46.73 | 46.86 | 46.32 | 46.86 | 13,653 | -0.25(-0.53%) |
Apr 17, 2017 | 46.84 | 47.29 | 46.84 | 47.11 | 4,658 | +1.43(+3.14%) |
Apr 13, 2017 | 45.65 | 46.02 | 45.64 | 45.68 | 2,445 | -0.88(-1.89%) |
Apr 12, 2017 | 47.12 | 47.12 | 46.56 | 46.56 | 1,860 | -0.81(-1.71%) |
Apr 11, 2017 | 47.06 | 47.37 | 46.85 | 47.37 | 3,579 | +0.70(+1.51%) |
Apr 10, 2017 | 46.62 | 46.73 | 46.58 | 46.67 | 2,326 | -0.31(-0.67%) |
Apr 07, 2017 | 47.27 | 47.27 | 46.92 | 46.98 | 2,681 | +0.43(+0.93%) |
Apr 06, 2017 | 46.06 | 46.55 | 45.93 | 46.55 | 2,695 | -1.06(-2.22%) |
Apr 05, 2017 | 48.00 | 48.37 | 47.50 | 47.61 | 5,425 | -0.88(-1.81%) |
Apr 04, 2017 | 48.00 | 48.60 | 48.00 | 48.49 | 5,077 | +0.16(+0.34%) |
Apr 03, 2017 | 48.54 | 48.54 | 48.32 | 48.32 | 2,001 | +0.12(+0.25%) |
Mar 31, 2017 | 47.93 | 48.22 | 47.25 | 48.20 | 8,106 | -1.45(-2.92%) |
Mar 30, 2017 | 49.70 | 49.92 | 49.62 | 49.66 | 1,304 | -0.64(-1.27%) |
Mar 29, 2017 | 50.30 | 50.32 | 50.23 | 50.30 | 1,842 | -0.40(-0.79%) |
Mar 28, 2017 | 50.23 | 50.77 | 49.90 | 50.70 | 5,791 | +1.00(+2.01%) |
Mar 27, 2017 | 48.42 | 49.70 | 48.42 | 49.70 | 1,339 | -0.02(-0.04%) |
Mar 24, 2017 | 49.74 | 49.84 | 49.20 | 49.72 | 3,491 | +1.17(+2.42%) |
Mar 23, 2017 | 48.18 | 48.55 | 48.01 | 48.55 | 1,068 | +0.21(+0.42%) |
Mar 22, 2017 | 48.10 | 48.35 | 47.86 | 48.34 | 7,613 | -0.06(-0.13%) |
Mar 21, 2017 | 49.86 | 49.86 | 48.41 | 48.41 | 1,671 | -1.06(-2.14%) |
Mar 20, 2017 | 50.38 | 50.38 | 49.43 | 49.46 | 2,300 | +0.11(+0.22%) |
Mar 17, 2017 | 49.19 | 49.36 | 49.03 | 49.36 | 3,200 | +0.58(+1.18%) |
Mar 16, 2017 | 50.23 | 50.23 | 48.78 | 48.78 | 3,525 | -0.29(-0.60%) |
Mar 15, 2017 | 47.94 | 49.23 | 47.94 | 49.07 | 1,901 | +1.46(+3.07%) |
Mar 14, 2017 | 47.85 | 47.85 | 47.50 | 47.61 | 4,271 | -1.12(-2.30%) |
Mar 13, 2017 | 49.03 | 49.03 | 48.47 | 48.73 | 4,037 | +0.71(+1.49%) |
Mar 10, 2017 | 48.03 | 48.03 | 47.64 | 48.02 | 3,812 | +1.06(+2.25%) |
Mar 09, 2017 | 46.94 | 46.96 | 46.94 | 46.96 | 399 | -0.15(-0.31%) |
Mar 08, 2017 | 47.14 | 47.45 | 47.09 | 47.11 | 1,929 | -0.39(-0.83%) |
Mar 07, 2017 | 47.13 | 47.50 | 47.13 | 47.50 | 1,267 | +0.01(+0.03%) |
Mar 06, 2017 | 47.82 | 47.82 | 47.46 | 47.49 | 1,068 | -0.57(-1.18%) |
Mar 03, 2017 | 48.06 | 48.06 | 48.04 | 48.06 | 533 | +0.02(+0.04%) |
Mar 02, 2017 | 48.40 | 48.40 | 47.84 | 48.04 | 2,053 | -1.70(-3.42%) |
Mar 01, 2017 | 48.91 | 49.92 | 48.91 | 49.74 | 4,099 | +1.81(+3.77%) |
Feb 28, 2017 | 48.08 | 48.21 | 47.93 | 47.93 | 1,518 | -0.86(-1.76%) |
Feb 24, 2017 | 48.79 | 181 | -0.34(-0.69%) | |||
Feb 23, 2017 | 49.19 | 49.37 | 49.02 | 49.13 | 1,615 | +0.23(+0.47%) |
Feb 22, 2017 | 48.73 | 48.91 | 48.71 | 48.90 | 7,449 | -0.02(-0.04%) |
Feb 21, 2017 | 48.18 | 49.20 | 48.18 | 48.92 | 6,369 | +1.27(+2.67%) |
Feb 17, 2017 | 47.65 | 47.65 | 47.65 | 0 | -0.15(-0.31%) | |
Feb 16, 2017 | 47.53 | 47.79 | 47.50 | 47.79 | 1,338 | +0.26(+0.56%) |
Feb 15, 2017 | 47.13 | 47.71 | 46.85 | 47.53 | 4,602 | -0.32(-0.67%) |
Feb 14, 2017 | 47.64 | 47.86 | 47.07 | 47.85 | 4,593 | -0.95(-1.95%) |
Feb 13, 2017 | 48.73 | 49.16 | 48.67 | 48.81 | 2,533 | +0.50(+1.04%) |
Feb 10, 2017 | 48.19 | 48.38 | 47.92 | 48.30 | 1,593 | +0.65(+1.36%) |
Feb 09, 2017 | 46.90 | 47.65 | 46.44 | 47.65 | 8,176 | +0.28(+0.60%) |
Feb 08, 2017 | 47.33 | 47.65 | 47.33 | 47.37 | 3,437 | +0.37(+0.78%) |
Feb 07, 2017 | 47.02 | 47.14 | 46.99 | 47.00 | 1,986 | -0.16(-0.33%) |
Feb 06, 2017 | 46.76 | 47.31 | 46.64 | 47.16 | 1,908 | -0.40(-0.84%) |
Feb 03, 2017 | 46.86 | 47.56 | 46.86 | 47.56 | 4,302 | +1.20(+2.58%) |
Feb 02, 2017 | 46.20 | 46.52 | 46.19 | 46.36 | 5,640 | -0.86(-1.81%) |
Feb 01, 2017 | 47.00 | 47.42 | 46.84 | 47.22 | 3,700 | +1.36(+2.96%) |
Jan 31, 2017 | 46.13 | 46.22 | 45.37 | 45.86 | 2,799 | -0.43(-0.93%) |
Jan 30, 2017 | 46.22 | 46.52 | 45.98 | 46.29 | 2,704 | -0.49(-1.04%) |
Jan 27, 2017 | 47.33 | 47.33 | 46.58 | 46.78 | 4,120 | -1.60(-3.31%) |
Jan 26, 2017 | 48.57 | 48.85 | 48.18 | 48.38 | 7,440 | +0.69(+1.46%) |
Jan 25, 2017 | 46.87 | 47.86 | 46.87 | 47.69 | 7,362 | +1.30(+2.80%) |
Jan 24, 2017 | 45.81 | 46.48 | 45.73 | 46.39 | 7,647 | +0.45(+0.98%) |
Jan 23, 2017 | 46.06 | 46.24 | 45.94 | 45.94 | 1,377 | +0.20(+0.43%) |
Jan 20, 2017 | 46.01 | 46.23 | 45.74 | 45.74 | 894 | +0.58(+1.28%) |
Jan 19, 2017 | 44.97 | 45.16 | 44.97 | 45.16 | 878 | -0.23(-0.52%) |
Jan 18, 2017 | 45.69 | 45.69 | 45.28 | 45.40 | 3,330 | -0.21(-0.46%) |
Jan 17, 2017 | 45.48 | 45.79 | 45.48 | 45.61 | 6,829 | -1.31(-2.80%) |
Jan 13, 2017 | 46.92 | 46.92 | 46.92 | 0 | +0.96(+2.08%) | |
Jan 12, 2017 | 46.14 | 46.18 | 45.77 | 45.97 | 3,956 | -0.42(-0.90%) |
Jan 11, 2017 | 46.18 | 46.38 | 46.18 | 46.38 | 1,073 | +0.85(+1.86%) |
Jan 10, 2017 | 45.69 | 46.32 | 45.34 | 45.54 | 4,921 | -0.55(-1.19%) |
Jan 09, 2017 | 46.28 | 46.28 | 45.80 | 46.08 | 1,562 | +0.08(+0.16%) |
Jan 06, 2017 | 45.75 | 46.06 | 45.75 | 46.01 | 4,401 | -0.23(-0.50%) |
Jan 05, 2017 | 45.95 | 46.43 | 45.95 | 46.24 | 4,641 | +0.73(+1.61%) |
Jan 04, 2017 | 45.03 | 45.51 | 44.82 | 45.51 | 11,931 | +2.60(+6.06%) |
Jan 03, 2017 | 42.30 | 42.91 | 42.04 | 42.91 | 2,712 | +1.14(+2.74%) |
Dec 30, 2016 | 41.76 | 41.76 | 41.76 | 0 | -0.07(-0.16%) | |
Dec 29, 2016 | 42.13 | 42.60 | 41.52 | 41.83 | 5,796 | -1.31(-3.04%) |
Dec 28, 2016 | 43.42 | 43.65 | 43.14 | 43.14 | 5,364 | -0.28(-0.65%) |
Dec 27, 2016 | 43.57 | 43.57 | 43.39 | 43.42 | 1,072 | -0.84(-1.90%) |
Dec 23, 2016 | 44.26 | 44.26 | 44.26 | 0 | +0.52(+1.20%) | |
Dec 22, 2016 | 43.89 | 43.97 | 43.74 | 43.74 | 1,571 | -0.46(-1.05%) |
Dec 21, 2016 | 44.03 | 44.45 | 44.03 | 44.21 | 1,988 | -0.73(-1.63%) |
Dec 20, 2016 | 44.96 | 45.01 | 44.70 | 44.94 | 2,539 | +0.30(+0.68%) |
Dec 19, 2016 | 44.19 | 44.78 | 44.19 | 44.64 | 1,741 | +0.96(+2.19%) |
Dec 16, 2016 | 43.72 | 44.11 | 43.40 | 43.68 | 26,492 | -1.06(-2.36%) |
Dec 15, 2016 | 44.88 | 44.88 | 44.67 | 44.73 | 3,311 | -0.30(-0.66%) |
Dec 14, 2016 | 46.19 | 46.26 | 44.91 | 45.03 | 2,340 | -1.83(-3.90%) |
Dec 13, 2016 | 46.98 | 46.98 | 46.85 | 46.85 | 2,449 | +1.41(+3.10%) |
Dec 12, 2016 | 46.03 | 46.09 | 45.45 | 45.45 | 3,231 | -1.28(-2.74%) |
Dec 09, 2016 | 46.68 | 46.78 | 46.39 | 46.73 | 4,525 | +0.38(+0.82%) |
Dec 08, 2016 | 45.72 | 46.51 | 45.72 | 46.35 | 7,744 | +1.41(+3.13%) |
Dec 07, 2016 | 44.07 | 45.14 | 44.00 | 44.94 | 5,555 | +1.89(+4.39%) |
Dec 06, 2016 | 42.54 | 43.26 | 42.49 | 43.05 | 5,155 | +0.32(+0.75%) |
Dec 05, 2016 | 42.41 | 42.78 | 42.36 | 42.73 | 3,010 | +0.48(+1.15%) |
Dec 02, 2016 | 42.74 | 42.74 | 42.25 | 42.25 | 393 | +0.06(+0.15%) |
Dec 01, 2016 | 42.80 | 42.80 | 42.09 | 42.18 | 1,310 | -0.96(-2.22%) |
Nov 30, 2016 | 44.37 | 44.37 | 43.14 | 43.14 | 2,107 | -0.32(-0.74%) |
Nov 29, 2016 | 43.38 | 43.47 | 43.22 | 43.46 | 3,636 | +0.01(+0.02%) |
Nov 28, 2016 | 43.12 | 43.45 | 42.90 | 43.45 | 4,040 | +1.24(+2.94%) |
Nov 25, 2016 | 42.93 | 42.93 | 42.05 | 42.21 | 653 | -1.24(-2.85%) |
Nov 23, 2016 | 43.45 | 43.45 | 43.45 | 0 | +0.29(+0.67%) | |
Nov 22, 2016 | 43.77 | 43.78 | 42.98 | 43.16 | 3,402 | +0.18(+0.41%) |
Nov 21, 2016 | 43.25 | 43.25 | 42.78 | 42.98 | 1,372 | +1.04(+2.47%) |
Nov 18, 2016 | 42.34 | 42.57 | 41.95 | 41.95 | 2,490 | -2.14(-4.84%) |
Nov 17, 2016 | 42.96 | 44.16 | 42.70 | 44.08 | 4,487 | +1.90(+4.51%) |
Nov 16, 2016 | 42.77 | 42.79 | 42.04 | 42.18 | 5,294 | -0.50(-1.17%) |
Nov 15, 2016 | 42.49 | 42.68 | 42.49 | 42.68 | 1,067 | +0.19(+0.44%) |
Nov 14, 2016 | 42.77 | 42.77 | 42.11 | 42.49 | 2,568 | +0.07(+0.16%) |
Nov 11, 2016 | 42.26 | 42.52 | 41.83 | 42.43 | 7,377 | +0.04(+0.09%) |
Nov 10, 2016 | 42.62 | 42.82 | 41.69 | 42.39 | 13,427 | +0.09(+0.21%) |
Nov 09, 2016 | 42.53 | 43.16 | 41.74 | 42.30 | 23,304 | -0.96(-2.22%) |
Nov 08, 2016 | 42.85 | 43.50 | 42.84 | 43.26 | 2,868 | +0.01(+0.03%) |
Nov 07, 2016 | 43.01 | 43.32 | 43.01 | 43.25 | 4,272 | +0.62(+1.46%) |
Nov 04, 2016 | 42.59 | 42.62 | 42.59 | 42.62 | 489 | -1.10(-2.52%) |
Nov 03, 2016 | 44.19 | 44.19 | 43.73 | 43.73 | 671 | -0.36(-0.82%) |
Nov 02, 2016 | 44.12 | 44.44 | 44.02 | 44.09 | 7,257 | -0.66(-1.46%) |