Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 76.33 | 77.44 | 75.00 | 75.37 | 853,739 | -0.80(-1.05%) |
Oct 30, 2017 | 76.55 | 78.43 | 75.38 | 76.17 | 702,427 | -0.82(-1.07%) |
Oct 27, 2017 | 74.59 | 77.29 | 74.40 | 76.99 | 1,705,716 | +2.64(+3.55%) |
Oct 26, 2017 | 76.10 | 76.45 | 73.23 | 74.35 | 1,671,365 | -2.28(-2.98%) |
Oct 25, 2017 | 75.46 | 77.06 | 74.01 | 76.63 | 1,093,578 | +0.95(+1.26%) |
Oct 24, 2017 | 76.18 | 76.44 | 74.44 | 75.68 | 1,081,697 | +0.11(+0.15%) |
Oct 23, 2017 | 78.44 | 79.60 | 75.33 | 75.57 | 1,343,958 | -1.93(-2.49%) |
Oct 20, 2017 | 77.90 | 79.37 | 77.26 | 77.50 | 1,382,027 | +0.73(+0.95%) |
Oct 19, 2017 | 77.00 | 78.20 | 75.82 | 76.77 | 1,311,383 | -1.95(-2.48%) |
Oct 18, 2017 | 81.50 | 81.88 | 77.85 | 78.72 | 1,368,432 | -2.60(-3.20%) |
Oct 17, 2017 | 84.14 | 85.20 | 80.66 | 81.32 | 1,145,372 | -3.26(-3.85%) |
Oct 16, 2017 | 84.52 | 85.91 | 83.37 | 84.58 | 722,097 | +0.31(+0.37%) |
Oct 13, 2017 | 84.20 | 86.26 | 83.20 | 84.27 | 1,240,070 | +0.06(+0.07%) |
Oct 12, 2017 | 82.79 | 84.35 | 81.86 | 84.21 | 1,010,795 | +1.43(+1.73%) |
Oct 11, 2017 | 83.17 | 85.27 | 82.47 | 82.78 | 1,151,856 | -0.04(-0.05%) |
Oct 10, 2017 | 84.51 | 81.57 | 82.82 | 944,673 | -0.68(-0.81%) | |
Oct 09, 2017 | 84.23 | 84.79 | 82.22 | 83.50 | 935,519 | -0.89(-1.05%) |
Oct 06, 2017 | 82.85 | 85.56 | 82.22 | 84.39 | 1,167,683 | +1.16(+1.39%) |
Oct 05, 2017 | 81.96 | 83.30 | 80.30 | 83.23 | 1,102,728 | +1.25(+1.52%) |
Oct 04, 2017 | 82.59 | 84.00 | 81.00 | 81.98 | 925,290 | -0.69(-0.83%) |
Oct 03, 2017 | 80.33 | 83.46 | 79.87 | 82.67 | 950,882 | +2.31(+2.87%) |
Oct 02, 2017 | 82.18 | 82.94 | 78.37 | 80.36 | 1,851,343 | -2.04(-2.48%) |
Sep 29, 2017 | 80.41 | 83.93 | 80.14 | 82.40 | 1,516,795 | +2.29(+2.86%) |
Sep 28, 2017 | 76.76 | 80.78 | 74.95 | 80.11 | 2,131,371 | +3.25(+4.23%) |
Sep 27, 2017 | 72.70 | 77.45 | 72.70 | 76.86 | 1,764,813 | +4.52(+6.25%) |
Sep 26, 2017 | 76.05 | 77.21 | 71.99 | 72.34 | 1,314,371 | -3.62(-4.77%) |
Sep 25, 2017 | 78.12 | 78.40 | 75.52 | 75.96 | 1,587,445 | -2.60(-3.31%) |
Sep 22, 2017 | 76.19 | 78.90 | 75.01 | 78.56 | 1,906,898 | +1.61(+2.09%) |
Sep 21, 2017 | 75.08 | 76.99 | 73.98 | 76.95 | 1,822,063 | +1.91(+2.55%) |
Sep 20, 2017 | 75.67 | 76.60 | 73.75 | 75.04 | 1,400,280 | -0.97(-1.28%) |
Sep 19, 2017 | 78.53 | 78.56 | 73.00 | 76.01 | 2,404,405 | -0.73(-0.95%) |
Sep 18, 2017 | 69.67 | 76.99 | 69.20 | 76.74 | 4,526,703 | +7.28(+10.48%) |
Sep 15, 2017 | 69.87 | 70.39 | 68.76 | 69.46 | 1,941,564 | -0.57(-0.81%) |
Sep 14, 2017 | 70.71 | 71.30 | 69.55 | 70.03 | 863,214 | -0.75(-1.06%) |
Sep 13, 2017 | 71.67 | 72.76 | 70.00 | 70.78 | 1,853,544 | +0.17(+0.24%) |
Sep 12, 2017 | 68.51 | 70.81 | 67.27 | 70.61 | 1,435,410 | +1.85(+2.69%) |
Sep 11, 2017 | 68.40 | 69.12 | 64.61 | 68.76 | 2,863,614 | +1.59(+2.37%) |
Sep 08, 2017 | 74.30 | 74.93 | 67.04 | 67.17 | 3,076,918 | -5.15(-7.12%) |
Sep 07, 2017 | 75.14 | 75.75 | 71.23 | 72.32 | 1,535,878 | -2.72(-3.62%) |
Sep 06, 2017 | 77.22 | 78.30 | 74.26 | 75.04 | 1,132,809 | -1.61(-2.10%) |
Sep 05, 2017 | 77.87 | 78.42 | 75.23 | 76.65 | 941,690 | -1.61(-2.06%) |
Sep 01, 2017 | 76.72 | 79.10 | 76.16 | 78.26 | 1,369,105 | +2.19(+2.88%) |
Aug 31, 2017 | 74.62 | 76.65 | 73.20 | 76.07 | 1,214,867 | +2.20(+2.98%) |
Aug 30, 2017 | 70.60 | 74.59 | 70.15 | 73.87 | 1,810,515 | +3.23(+4.57%) |
Aug 29, 2017 | 72.59 | 72.82 | 70.58 | 70.64 | 1,685,898 | -3.07(-4.16%) |
Aug 28, 2017 | 74.09 | 75.68 | 72.64 | 73.71 | 1,178,909 | +0.55(+0.75%) |
Aug 25, 2017 | 74.51 | 75.28 | 72.34 | 73.16 | 920,110 | -1.20(-1.61%) |
Aug 24, 2017 | 72.15 | 74.68 | 71.16 | 74.36 | 930,382 | +2.75(+3.84%) |
Aug 23, 2017 | 71.93 | 72.72 | 71.01 | 71.61 | 583,321 | -0.49(-0.68%) |
Aug 22, 2017 | 71.52 | 72.30 | 70.41 | 72.10 | 956,284 | +0.90(+1.26%) |
Aug 21, 2017 | 71.93 | 72.57 | 70.50 | 71.20 | 938,138 | -0.76(-1.06%) |
Aug 18, 2017 | 69.55 | 74.73 | 68.50 | 71.96 | 1,903,715 | +2.09(+2.99%) |
Aug 17, 2017 | 70.82 | 73.52 | 66.97 | 69.87 | 2,889,493 | -1.90(-2.65%) |
Aug 16, 2017 | 71.88 | 72.19 | 70.66 | 71.77 | 1,113,973 | -0.11(-0.15%) |
Aug 15, 2017 | 70.05 | 72.38 | 67.82 | 71.88 | 1,384,935 | +2.34(+3.36%) |
Aug 14, 2017 | 71.84 | 72.64 | 68.89 | 69.54 | 1,094,446 | -1.45(-2.04%) |
Aug 11, 2017 | 70.02 | 72.61 | 68.28 | 70.99 | 1,287,020 | +1.40(+2.01%) |
Aug 10, 2017 | 70.34 | 71.68 | 68.48 | 69.59 | 1,844,607 | -1.39(-1.96%) |
Aug 09, 2017 | 74.87 | 74.87 | 70.65 | 70.98 | 2,122,265 | -4.62(-6.11%) |
Aug 08, 2017 | 77.32 | 78.33 | 74.60 | 75.60 | 1,284,091 | -1.69(-2.19%) |
Aug 07, 2017 | 78.68 | 79.98 | 76.07 | 77.29 | 1,391,314 | -1.21(-1.54%) |
Aug 04, 2017 | 80.35 | 76.95 | 78.50 | 1,312,623 | +1.07(+1.38%) | |
Aug 03, 2017 | 80.27 | 83.50 | 75.87 | 77.43 | 2,075,263 | -4.18(-5.12%) |
Aug 02, 2017 | 82.31 | 82.95 | 79.11 | 81.61 | 1,625,258 | -0.25(-0.31%) |
Aug 01, 2017 | 85.55 | 86.65 | 79.81 | 81.86 | 3,069,499 | -2.95(-3.48%) |
Jul 31, 2017 | 90.90 | 92.75 | 84.00 | 84.81 | 4,760,252 | -13.21(-13.48%) |
Jul 28, 2017 | 91.46 | 99.45 | 90.55 | 98.02 | 2,366,057 | +5.77(+6.25%) |
Jul 27, 2017 | 87.05 | 93.81 | 87.05 | 92.25 | 2,679,387 | +4.82(+5.51%) |
Jul 26, 2017 | 86.24 | 88.00 | 85.44 | 87.43 | 1,024,642 | +1.46(+1.70%) |
Jul 25, 2017 | 87.42 | 87.50 | 84.31 | 85.97 | 848,881 | -1.07(-1.23%) |
Jul 24, 2017 | 86.98 | 87.23 | 84.38 | 87.04 | 1,165,960 | +0.40(+0.46%) |
Jul 21, 2017 | 85.26 | 89.05 | 85.03 | 86.64 | 1,137,156 | +1.37(+1.61%) |
Jul 20, 2017 | 84.10 | 87.39 | 83.59 | 85.27 | 1,208,448 | +1.42(+1.69%) |
Jul 19, 2017 | 85.94 | 86.75 | 83.28 | 83.85 | 1,533,406 | -1.14(-1.34%) |
Jul 18, 2017 | 88.62 | 89.26 | 84.81 | 84.99 | 1,646,139 | -3.88(-4.37%) |
Jul 17, 2017 | 91.55 | 91.88 | 88.10 | 88.87 | 1,595,306 | -2.68(-2.93%) |
Jul 14, 2017 | 92.12 | 94.48 | 91.45 | 91.55 | 1,187,605 | -0.94(-1.02%) |
Jul 13, 2017 | 95.78 | 95.93 | 88.65 | 92.49 | 3,295,920 | -2.85(-2.99%) |
Jul 12, 2017 | 94.76 | 96.75 | 93.48 | 95.34 | 939,510 | +1.25(+1.33%) |
Jul 11, 2017 | 94.58 | 95.79 | 92.22 | 94.09 | 1,697,659 | -0.89(-0.94%) |
Jul 10, 2017 | 96.00 | 96.60 | 94.05 | 94.98 | 1,137,376 | -0.67(-0.70%) |
Jul 07, 2017 | 93.90 | 96.17 | 93.27 | 95.65 | 1,552,506 | +2.87(+3.09%) |
Jul 06, 2017 | 93.53 | 92.12 | 92.78 | 634,355 | -0.78(-0.83%) | |
Jul 05, 2017 | 92.98 | 93.74 | 91.47 | 93.56 | 813,501 | +0.38(+0.40%) |
Jul 03, 2017 | 93.95 | 94.38 | 91.76 | 93.18 | 491,544 | -0.45(-0.48%) |
Jun 30, 2017 | 92.08 | 93.95 | 91.03 | 93.63 | 1,286,871 | +1.63(+1.77%) |
Jun 29, 2017 | 93.30 | 94.12 | 91.50 | 92.00 | 1,185,164 | -1.56(-1.67%) |
Jun 28, 2017 | 90.50 | 93.66 | 88.81 | 93.56 | 2,053,737 | +3.60(+4.00%) |
Jun 27, 2017 | 94.30 | 94.30 | 89.79 | 89.96 | 1,952,224 | -4.50(-4.76%) |
Jun 26, 2017 | 95.01 | 95.33 | 90.63 | 94.46 | 1,726,989 | -0.54(-0.57%) |
Jun 23, 2017 | 92.33 | 95.00 | 2,536,243 | -1.78(-1.84%) | ||
Jun 22, 2017 | 94.80 | 96.91 | 92.96 | 96.78 | 2,187,890 | +2.49(+2.64%) |
Jun 21, 2017 | 89.03 | 94.97 | 86.70 | 94.29 | 7,037,905 | +5.61(+6.33%) |
Jun 20, 2017 | 88.31 | 92.50 | 87.35 | 88.68 | 5,925,096 | +0.80(+0.91%) |
Jun 19, 2017 | 87.80 | 91.00 | 84.08 | 87.88 | 13,812,703 | +27.91(+46.54%) |
Jun 16, 2017 | 59.74 | 60.74 | 58.19 | 59.97 | 1,968,734 | +0.27(+0.45%) |
Jun 15, 2017 | 62.22 | 62.85 | 58.85 | 59.70 | 1,497,073 | -3.61(-5.70%) |
Jun 14, 2017 | 62.91 | 64.03 | 61.62 | 63.31 | 1,457,175 | +0.32(+0.51%) |
Jun 13, 2017 | 61.72 | 63.04 | 60.14 | 62.99 | 2,224,813 | +2.90(+4.83%) |
Jun 12, 2017 | 60.25 | 61.40 | 58.88 | 60.09 | 1,289,081 | -0.34(-0.56%) |
Jun 09, 2017 | 60.00 | 60.56 | 58.27 | 60.43 | 1,874,871 | +0.87(+1.46%) |
Jun 08, 2017 | 59.52 | 60.84 | 57.44 | 59.56 | 1,412,383 | +0.24(+0.40%) |
Jun 07, 2017 | 57.59 | 59.37 | 57.50 | 59.32 | 1,025,766 | +2.07(+3.62%) |
Jun 06, 2017 | 56.58 | 57.78 | 55.36 | 57.25 | 1,041,637 | +0.60(+1.06%) |
Jun 05, 2017 | 57.36 | 58.40 | 55.98 | 56.65 | 1,716,830 | -0.94(-1.63%) |
Jun 02, 2017 | 55.62 | 58.33 | 54.16 | 57.59 | 1,630,033 | +2.38(+4.31%) |
Jun 01, 2017 | 52.40 | 56.64 | 52.09 | 55.21 | 2,268,646 | +3.55(+6.87%) |
May 31, 2017 | 52.18 | 52.89 | 49.88 | 51.66 | 1,604,547 | -0.59(-1.13%) |
May 30, 2017 | 52.15 | 53.33 | 51.83 | 52.25 | 973,857 | +0.08(+0.15%) |
May 26, 2017 | 54.91 | 55.04 | 51.73 | 52.17 | 1,110,688 | -2.87(-5.21%) |
May 25, 2017 | 55.90 | 55.90 | 54.82 | 55.04 | 744,006 | -0.44(-0.79%) |
May 24, 2017 | 54.97 | 55.62 | 53.54 | 55.48 | 1,124,712 | +0.50(+0.91%) |
May 23, 2017 | 54.30 | 55.65 | 53.22 | 54.98 | 841,213 | +0.54(+0.99%) |
May 22, 2017 | 52.56 | 54.71 | 52.50 | 54.44 | 1,383,963 | +2.20(+4.21%) |
May 19, 2017 | 55.31 | 55.92 | 52.20 | 52.24 | 1,947,522 | -2.39(-4.37%) |
May 18, 2017 | 50.60 | 54.97 | 50.42 | 54.63 | 2,273,457 | +4.13(+8.18%) |
May 17, 2017 | 51.29 | 51.93 | 48.97 | 50.50 | 2,901,776 | +0.94(+1.90%) |
May 16, 2017 | 48.63 | 49.67 | 48.11 | 49.56 | 1,451,452 | +1.05(+2.16%) |
May 15, 2017 | 47.33 | 48.89 | 47.33 | 48.51 | 1,559,473 | +0.91(+1.91%) |
May 12, 2017 | 45.84 | 48.72 | 45.50 | 47.60 | 1,248,027 | +1.67(+3.64%) |
May 11, 2017 | 46.88 | 46.95 | 45.42 | 45.93 | 1,211,705 | -1.29(-2.73%) |
May 10, 2017 | 48.08 | 48.46 | 47.04 | 47.22 | 1,249,051 | -0.77(-1.60%) |
May 09, 2017 | 47.62 | 49.33 | 46.88 | 47.99 | 1,866,613 | +0.30(+0.63%) |
May 08, 2017 | 50.25 | 50.43 | 46.96 | 47.69 | 1,888,886 | -2.68(-5.32%) |
May 05, 2017 | 51.51 | 51.95 | 49.05 | 50.37 | 1,882,936 | -0.99(-1.93%) |
May 04, 2017 | 55.76 | 57.46 | 48.90 | 51.36 | 4,283,905 | -1.94(-3.64%) |
May 03, 2017 | 55.19 | 55.47 | 52.86 | 53.30 | 2,210,251 | -2.02(-3.65%) |
May 02, 2017 | 58.40 | 59.07 | 54.67 | 55.32 | 1,617,162 | -2.53(-4.37%) |
May 01, 2017 | 58.29 | 58.95 | 57.30 | 57.85 | 1,001,207 | -0.04(-0.07%) |
Apr 28, 2017 | 58.33 | 59.24 | 56.76 | 57.89 | 1,237,181 | -0.32(-0.55%) |
Apr 27, 2017 | 58.75 | 59.70 | 57.73 | 58.21 | 719,845 | -0.43(-0.73%) |
Apr 26, 2017 | 57.95 | 59.00 | 56.60 | 58.64 | 795,016 | +0.78(+1.35%) |
Apr 25, 2017 | 57.31 | 59.46 | 57.31 | 57.86 | 1,241,759 | +0.94(+1.65%) |
Apr 24, 2017 | 55.11 | 56.94 | 54.46 | 56.92 | 1,426,278 | +2.53(+4.65%) |
Apr 21, 2017 | 55.01 | 55.89 | 54.15 | 54.39 | 950,436 | -0.71(-1.29%) |
Apr 20, 2017 | 54.89 | 56.46 | 54.59 | 55.10 | 1,263,535 | +0.66(+1.21%) |
Apr 19, 2017 | 56.92 | 56.95 | 54.05 | 54.44 | 1,119,288 | -1.69(-3.01%) |
Apr 18, 2017 | 57.68 | 57.68 | 55.72 | 56.13 | 905,363 | -1.25(-2.18%) |
Apr 17, 2017 | 55.55 | 57.58 | 54.63 | 57.38 | 1,371,980 | +1.21(+2.15%) |
Apr 13, 2017 | 53.61 | 57.62 | 53.10 | 56.17 | 1,946,731 | +2.43(+4.52%) |
Apr 12, 2017 | 54.17 | 55.22 | 53.59 | 53.74 | 906,020 | -0.74(-1.36%) |
Apr 11, 2017 | 55.12 | 55.94 | 53.40 | 54.48 | 1,694,889 | -0.72(-1.30%) |
Apr 10, 2017 | 55.45 | 57.68 | 54.83 | 55.20 | 1,323,507 | -0.26(-0.47%) |
Apr 07, 2017 | 56.97 | 57.21 | 53.19 | 55.46 | 3,201,675 | -1.37(-2.41%) |
Apr 06, 2017 | 60.12 | 60.32 | 55.52 | 56.83 | 2,643,412 | -2.82(-4.73%) |
Apr 05, 2017 | 61.46 | 62.66 | 59.52 | 59.65 | 1,190,059 | -1.50(-2.45%) |
Apr 04, 2017 | 60.78 | 61.99 | 60.24 | 61.15 | 928,853 | +0.21(+0.34%) |
Apr 03, 2017 | 63.65 | 64.31 | 60.80 | 60.94 | 1,745,112 | -2.73(-4.29%) |
Mar 31, 2017 | 62.53 | 64.03 | 61.58 | 63.67 | 1,200,077 | +0.87(+1.39%) |
Mar 30, 2017 | 64.51 | 64.68 | 61.41 | 62.80 | 1,659,885 | -1.59(-2.47%) |
Mar 29, 2017 | 67.39 | 67.83 | 64.25 | 64.39 | 1,883,386 | -2.67(-3.98%) |
Mar 28, 2017 | 68.42 | 71.97 | 66.72 | 67.06 | 2,508,656 | -1.25(-1.83%) |
Mar 27, 2017 | 69.30 | 71.44 | 67.34 | 68.31 | 2,960,439 | -2.01(-2.86%) |
Mar 24, 2017 | 68.58 | 70.98 | 68.54 | 70.32 | 1,327,294 | +1.79(+2.61%) |
Mar 23, 2017 | 67.16 | 70.80 | 66.20 | 68.53 | 1,897,098 | +1.35(+2.01%) |
Mar 22, 2017 | 64.88 | 69.21 | 64.34 | 67.18 | 1,971,950 | +2.58(+3.99%) |
Mar 21, 2017 | 70.14 | 71.10 | 64.46 | 64.60 | 2,104,437 | -5.45(-7.78%) |
Mar 20, 2017 | 71.45 | 71.87 | 68.92 | 70.05 | 1,571,466 | -1.27(-1.78%) |
Mar 17, 2017 | 70.62 | 73.34 | 70.02 | 71.32 | 2,903,784 | +0.05(+0.07%) |
Mar 16, 2017 | 71.50 | 74.94 | 70.39 | 71.27 | 2,455,723 | -0.66(-0.92%) |
Mar 15, 2017 | 66.95 | 73.81 | 66.79 | 71.93 | 5,616,557 | +4.98(+7.44%) |
Mar 14, 2017 | 60.10 | 68.58 | 59.13 | 66.95 | 5,841,107 | +6.35(+10.48%) |
Mar 13, 2017 | 62.80 | 63.01 | 60.35 | 60.60 | 1,546,652 | -1.80(-2.88%) |
Mar 10, 2017 | 60.60 | 62.49 | 60.07 | 62.40 | 1,334,160 | +2.08(+3.45%) |
Mar 09, 2017 | 59.20 | 62.05 | 58.26 | 60.32 | 1,422,107 | +1.24(+2.10%) |
Mar 08, 2017 | 59.27 | 61.43 | 58.76 | 59.08 | 1,350,180 | -0.98(-1.63%) |
Mar 07, 2017 | 60.43 | 61.24 | 59.65 | 60.06 | 786,132 | -1.14(-1.86%) |
Mar 06, 2017 | 61.67 | 61.70 | 60.13 | 61.20 | 812,586 | -0.97(-1.56%) |
Mar 03, 2017 | 60.00 | 62.29 | 60.00 | 62.17 | 1,115,833 | +2.28(+3.81%) |
Mar 02, 2017 | 58.95 | 61.04 | 58.86 | 59.89 | 1,439,359 | +0.62(+1.05%) |
Mar 01, 2017 | 58.50 | 59.85 | 58.31 | 59.27 | 1,604,588 | +1.46(+2.53%) |
Feb 28, 2017 | 60.40 | 60.50 | 57.50 | 57.81 | 1,951,667 | -3.11(-5.11%) |
Feb 27, 2017 | 57.69 | 61.24 | 57.51 | 60.92 | 1,571,804 | +3.02(+5.22%) |
Feb 24, 2017 | 57.51 | 59.33 | 56.56 | 57.90 | 1,690,426 | +0.19(+0.33%) |
Feb 23, 2017 | 62.41 | 63.83 | 56.81 | 57.71 | 3,280,618 | -3.48(-5.69%) |
Feb 22, 2017 | 63.07 | 63.66 | 61.04 | 61.19 | 1,930,395 | -1.80(-2.86%) |
Feb 21, 2017 | 65.38 | 65.59 | 62.90 | 62.99 | 1,572,477 | -2.81(-4.27%) |
Feb 17, 2017 | 65.80 | 65.80 | 65.80 | 0 | +4.43(+7.22%) | |
Feb 16, 2017 | 62.19 | 63.49 | 60.81 | 61.37 | 1,634,696 | -1.02(-1.63%) |
Feb 15, 2017 | 62.27 | 63.40 | 62.17 | 62.39 | 759,532 | -0.21(-0.34%) |
Feb 14, 2017 | 61.85 | 62.79 | 61.40 | 62.60 | 959,234 | +0.51(+0.82%) |
Feb 13, 2017 | 63.51 | 63.79 | 61.77 | 62.09 | 1,011,314 | -1.04(-1.65%) |
Feb 10, 2017 | 64.89 | 64.99 | 63.13 | 63.13 | 1,379,436 | -2.00(-3.07%) |
Feb 09, 2017 | 63.41 | 66.51 | 62.52 | 65.13 | 1,946,652 | +1.72(+2.71%) |
Feb 08, 2017 | 59.64 | 65.12 | 58.72 | 63.41 | 4,467,249 | +3.41(+5.68%) |
Feb 07, 2017 | 61.00 | 61.53 | 58.61 | 60.00 | 2,092,975 | -1.04(-1.70%) |
Feb 06, 2017 | 64.16 | 65.44 | 60.75 | 61.04 | 2,267,642 | -3.25(-5.06%) |
Feb 03, 2017 | 62.64 | 64.48 | 61.50 | 64.29 | 2,813,363 | -1.07(-1.64%) |
Feb 02, 2017 | 65.55 | 66.38 | 64.75 | 65.36 | 1,319,405 | +0.18(+0.28%) |
Feb 01, 2017 | 65.00 | 67.16 | 63.35 | 65.18 | 2,331,894 | +0.38(+0.59%) |
Jan 31, 2017 | 61.61 | 64.90 | 60.42 | 64.80 | 2,311,650 | +2.97(+4.80%) |
Jan 30, 2017 | 62.24 | 63.13 | 60.00 | 61.83 | 1,972,145 | -0.67(-1.07%) |
Jan 27, 2017 | 63.25 | 64.65 | 61.60 | 62.50 | 2,830,797 | +0.81(+1.31%) |
Jan 26, 2017 | 60.20 | 62.99 | 56.90 | 61.69 | 4,408,157 | +3.27(+5.60%) |
Jan 25, 2017 | 59.88 | 60.64 | 58.15 | 58.42 | 1,648,567 | -1.07(-1.80%) |
Jan 24, 2017 | 58.91 | 59.99 | 58.32 | 59.49 | 1,366,687 | +0.66(+1.12%) |
Jan 23, 2017 | 60.00 | 61.00 | 57.97 | 58.83 | 2,244,556 | +0.54(+0.93%) |
Jan 20, 2017 | 56.97 | 58.43 | 55.43 | 58.29 | 2,219,065 | +1.18(+2.07%) |
Jan 19, 2017 | 56.76 | 59.74 | 56.33 | 57.11 | 2,494,523 | +0.49(+0.87%) |
Jan 18, 2017 | 56.30 | 57.48 | 55.55 | 56.62 | 2,115,626 | +0.36(+0.64%) |
Jan 17, 2017 | 54.00 | 56.55 | 52.95 | 56.26 | 3,030,422 | +0.80(+1.44%) |
Jan 13, 2017 | 55.46 | 55.46 | 55.46 | 0 | +1.97(+3.68%) | |
Jan 12, 2017 | 48.88 | 54.38 | 48.25 | 53.49 | 3,468,039 | +4.16(+8.43%) |
Jan 11, 2017 | 50.48 | 52.29 | 47.90 | 49.33 | 2,842,109 | -1.05(-2.08%) |
Jan 10, 2017 | 51.02 | 51.72 | 47.81 | 50.38 | 2,987,770 | -0.48(-0.94%) |
Jan 09, 2017 | 47.00 | 51.20 | 47.00 | 50.86 | 4,145,543 | +4.83(+10.49%) |
Jan 06, 2017 | 46.35 | 46.75 | 45.89 | 46.03 | 1,631,223 | -0.30(-0.65%) |
Jan 05, 2017 | 44.61 | 46.78 | 43.52 | 46.33 | 2,690,171 | +1.66(+3.72%) |
Jan 04, 2017 | 42.30 | 44.93 | 41.31 | 44.67 | 6,476,962 | +1.72(+4.00%) |
Jan 03, 2017 | 43.70 | 43.70 | 39.83 | 42.95 | 5,007,288 | -1.47(-3.31%) |
Dec 30, 2016 | 44.42 | 44.42 | 44.42 | 0 | +0.50(+1.14%) | |
Dec 29, 2016 | 44.28 | 44.57 | 43.38 | 43.92 | 945,218 | -0.45(-1.01%) |
Dec 28, 2016 | 45.09 | 45.49 | 43.63 | 44.37 | 1,439,375 | -0.68(-1.51%) |
Dec 27, 2016 | 45.65 | 45.68 | 44.26 | 45.05 | 1,255,483 | -0.30(-0.66%) |
Dec 23, 2016 | 45.35 | 45.35 | 45.35 | 0 | +0.32(+0.71%) | |
Dec 22, 2016 | 46.68 | 46.85 | 44.04 | 45.03 | 2,462,741 | -1.17(-2.53%) |
Dec 21, 2016 | 42.40 | 46.58 | 42.07 | 46.20 | 4,415,429 | +3.68(+8.65%) |
Dec 20, 2016 | 40.42 | 43.00 | 39.90 | 42.52 | 4,009,422 | +2.04(+5.04%) |
Dec 19, 2016 | 36.95 | 46.97 | 36.40 | 40.48 | 10,616,188 | +3.28(+8.82%) |
Dec 16, 2016 | 36.71 | 37.55 | 36.56 | 37.20 | 3,120,352 | +0.48(+1.31%) |
Dec 15, 2016 | 36.10 | 37.36 | 35.82 | 36.72 | 841,934 | +0.64(+1.77%) |
Dec 14, 2016 | 36.03 | 37.08 | 35.38 | 36.08 | 999,010 | -0.40(-1.10%) |
Dec 13, 2016 | 37.63 | 38.10 | 36.35 | 36.48 | 765,399 | -0.83(-2.22%) |
Dec 12, 2016 | 36.03 | 37.50 | 35.81 | 37.31 | 1,022,773 | +0.85(+2.33%) |
Dec 09, 2016 | 37.50 | 37.75 | 36.03 | 36.46 | 1,133,656 | -0.88(-2.36%) |
Dec 08, 2016 | 38.82 | 38.82 | 36.58 | 37.34 | 1,097,848 | -1.07(-2.79%) |
Dec 07, 2016 | 38.77 | 39.40 | 35.65 | 38.41 | 1,886,348 | -1.07(-2.71%) |
Dec 06, 2016 | 36.93 | 40.30 | 36.51 | 39.48 | 2,219,074 | +2.24(+6.02%) |
Dec 05, 2016 | 36.50 | 37.35 | 35.79 | 37.24 | 939,231 | +1.21(+3.36%) |
Dec 02, 2016 | 35.51 | 36.88 | 35.34 | 36.03 | 958,803 | +0.47(+1.32%) |
Dec 01, 2016 | 34.32 | 36.53 | 34.27 | 35.56 | 1,739,719 | +1.29(+3.76%) |
Nov 30, 2016 | 35.74 | 36.69 | 34.11 | 34.27 | 1,778,163 | -1.35(-3.79%) |
Nov 29, 2016 | 34.54 | 36.45 | 34.16 | 35.62 | 2,050,341 | +1.23(+3.58%) |
Nov 28, 2016 | 37.15 | 37.19 | 34.04 | 34.39 | 1,840,050 | -2.99(-8.00%) |
Nov 25, 2016 | 36.94 | 37.47 | 36.08 | 37.38 | 522,538 | +0.59(+1.60%) |
Nov 23, 2016 | 36.79 | 36.79 | 36.79 | 0 | +2.01(+5.78%) | |
Nov 22, 2016 | 36.30 | 36.65 | 34.47 | 34.78 | 1,105,904 | -1.53(-4.21%) |
Nov 21, 2016 | 35.73 | 37.15 | 35.41 | 36.31 | 984,323 | +0.58(+1.62%) |
Nov 18, 2016 | 36.36 | 36.73 | 35.23 | 35.73 | 1,117,633 | -0.57(-1.57%) |
Nov 17, 2016 | 35.06 | 36.83 | 34.21 | 36.30 | 1,892,335 | +1.40(+4.01%) |
Nov 16, 2016 | 35.26 | 36.09 | 34.73 | 34.90 | 885,396 | -0.76(-2.13%) |
Nov 15, 2016 | 34.90 | 36.00 | 34.30 | 35.66 | 1,314,307 | +0.16(+0.45%) |
Nov 14, 2016 | 34.07 | 35.85 | 34.02 | 35.50 | 1,727,501 | +1.52(+4.47%) |
Nov 11, 2016 | 32.34 | 34.07 | 31.64 | 33.98 | 1,924,190 | +1.48(+4.55%) |
Nov 10, 2016 | 33.00 | 33.50 | 31.52 | 32.50 | 2,391,209 | +0.30(+0.93%) |
Nov 09, 2016 | 28.75 | 33.31 | 28.17 | 32.20 | 3,851,281 | +4.84(+17.69%) |
Nov 08, 2016 | 27.09 | 27.79 | 26.58 | 27.36 | 1,870,042 | -0.02(-0.07%) |
Nov 07, 2016 | 27.75 | 27.83 | 26.96 | 27.38 | 1,514,155 | +0.28(+1.03%) |
Nov 04, 2016 | 26.26 | 27.30 | 25.81 | 27.10 | 1,645,058 | +1.20(+4.63%) |
Nov 03, 2016 | 27.99 | 28.53 | 25.81 | 25.90 | 2,520,594 | -2.06(-7.37%) |
Nov 02, 2016 | 28.51 | 28.51 | 27.55 | 27.96 | 1,306,860 | -0.57(-2.00%) |