Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 64.36 | 65.19 | 63.85 | 64.79 | 968,134 | +0.64(+1.00%) |
Oct 30, 2017 | 64.28 | 64.53 | 63.49 | 64.15 | 537,929 | -0.27(-0.42%) |
Oct 27, 2017 | 64.46 | 64.53 | 63.15 | 64.42 | 881,305 | +0.28(+0.43%) |
Oct 26, 2017 | 64.19 | 64.43 | 63.27 | 64.14 | 712,557 | +0.13(+0.20%) |
Oct 25, 2017 | 64.54 | 64.69 | 62.95 | 64.01 | 972,327 | -0.74(-1.14%) |
Oct 24, 2017 | 64.52 | 64.97 | 63.90 | 64.75 | 551,165 | +0.37(+0.58%) |
Oct 23, 2017 | 64.63 | 64.70 | 64.20 | 64.38 | 628,333 | -0.06(-0.09%) |
Oct 20, 2017 | 63.91 | 64.44 | 63.64 | 64.44 | 662,767 | +1.14(+1.80%) |
Oct 19, 2017 | 63.34 | 63.59 | 61.77 | 63.30 | 752,701 | -0.24(-0.38%) |
Oct 18, 2017 | 63.49 | 63.74 | 62.80 | 63.54 | 634,590 | +0.10(+0.16%) |
Oct 17, 2017 | 63.33 | 63.64 | 62.96 | 63.44 | 720,558 | +0.23(+0.37%) |
Oct 16, 2017 | 62.89 | 63.37 | 62.65 | 63.21 | 1,444,940 | +0.19(+0.31%) |
Oct 13, 2017 | 61.72 | 63.35 | 61.68 | 63.01 | 1,354,619 | -0.81(-1.26%) |
Oct 12, 2017 | 63.91 | 64.16 | 63.59 | 63.82 | 727,337 | -0.08(-0.13%) |
Oct 11, 2017 | 64.96 | 65.22 | 63.81 | 63.90 | 1,148,904 | -1.17(-1.79%) |
Oct 10, 2017 | 65.47 | 66.21 | 64.78 | 65.07 | 953,152 | +0.02(+0.03%) |
Oct 09, 2017 | 64.56 | 65.26 | 64.24 | 65.05 | 881,693 | +0.59(+0.92%) |
Oct 06, 2017 | 64.14 | 64.50 | 63.70 | 64.46 | 747,059 | +0.32(+0.51%) |
Oct 05, 2017 | 64.54 | 64.95 | 64.07 | 64.13 | 1,069,101 | -0.38(-0.59%) |
Oct 04, 2017 | 63.46 | 64.55 | 63.36 | 64.51 | 1,082,973 | +0.79(+1.23%) |
Oct 03, 2017 | 63.14 | 64.01 | 62.98 | 63.73 | 1,329,624 | +0.49(+0.78%) |
Oct 02, 2017 | 61.16 | 63.29 | 61.16 | 63.23 | 1,096,463 | +2.15(+3.52%) |
Sep 29, 2017 | 61.37 | 61.83 | 60.89 | 61.09 | 1,601,636 | -0.20(-0.33%) |
Sep 28, 2017 | 60.32 | 61.36 | 60.16 | 61.29 | 576,655 | +0.93(+1.53%) |
Sep 27, 2017 | 60.05 | 60.77 | 59.62 | 60.37 | 794,686 | +0.57(+0.96%) |
Sep 26, 2017 | 59.28 | 59.91 | 58.68 | 59.79 | 571,000 | +0.83(+1.41%) |
Sep 25, 2017 | 59.41 | 59.41 | 58.71 | 58.96 | 563,263 | -0.46(-0.78%) |
Sep 22, 2017 | 58.02 | 59.53 | 57.42 | 59.42 | 751,799 | +1.41(+2.43%) |
Sep 21, 2017 | 57.93 | 58.21 | 57.63 | 58.01 | 524,672 | -0.12(-0.21%) |
Sep 20, 2017 | 58.12 | 58.26 | 57.54 | 58.13 | 705,882 | -0.04(-0.06%) |
Sep 19, 2017 | 58.34 | 58.35 | 57.73 | 58.17 | 725,205 | +0.05(+0.08%) |
Sep 18, 2017 | 57.59 | 58.28 | 57.30 | 58.13 | 877,122 | +0.84(+1.47%) |
Sep 15, 2017 | 57.10 | 57.74 | 56.89 | 57.28 | 2,138,762 | +0.20(+0.36%) |
Sep 14, 2017 | 56.61 | 57.24 | 56.61 | 57.08 | 1,029,138 | +0.33(+0.59%) |
Sep 13, 2017 | 55.77 | 56.85 | 55.61 | 56.75 | 720,602 | +0.73(+1.31%) |
Sep 12, 2017 | 55.65 | 56.02 | 55.40 | 56.02 | 655,800 | +0.54(+0.97%) |
Sep 11, 2017 | 55.05 | 55.77 | 55.05 | 55.48 | 1,137,249 | +0.91(+1.66%) |
Sep 08, 2017 | 54.36 | 54.91 | 54.21 | 54.57 | 1,071,205 | -0.32(-0.59%) |
Sep 07, 2017 | 55.33 | 55.61 | 54.56 | 54.90 | 932,061 | -0.51(-0.92%) |
Sep 06, 2017 | 56.27 | 56.39 | 55.21 | 55.40 | 740,495 | -0.47(-0.84%) |
Sep 05, 2017 | 57.18 | 57.24 | 55.59 | 55.88 | 831,238 | -1.57(-2.74%) |
Sep 01, 2017 | 58.80 | 58.80 | 56.62 | 57.45 | 1,135,714 | -1.25(-2.13%) |
Aug 31, 2017 | 57.93 | 58.86 | 57.87 | 58.70 | 954,381 | +0.93(+1.62%) |
Aug 30, 2017 | 56.84 | 57.77 | 56.70 | 57.76 | 685,742 | +0.77(+1.35%) |
Aug 29, 2017 | 56.56 | 57.12 | 56.50 | 57.00 | 394,267 | +0.19(+0.34%) |
Aug 28, 2017 | 57.52 | 57.74 | 56.73 | 56.80 | 503,103 | -0.72(-1.26%) |
Aug 25, 2017 | 56.96 | 57.91 | 56.95 | 57.52 | 981,455 | +0.67(+1.17%) |
Aug 24, 2017 | 56.55 | 56.95 | 56.45 | 56.86 | 527,502 | +0.32(+0.57%) |
Aug 23, 2017 | 55.91 | 56.73 | 55.91 | 56.53 | 510,239 | +0.42(+0.74%) |
Aug 22, 2017 | 55.94 | 56.25 | 55.71 | 56.12 | 685,455 | +0.52(+0.93%) |
Aug 21, 2017 | 55.72 | 55.93 | 55.18 | 55.60 | 543,324 | -0.15(-0.26%) |
Aug 18, 2017 | 56.62 | 56.86 | 55.74 | 55.75 | 688,234 | -0.97(-1.71%) |
Aug 17, 2017 | 56.86 | 57.21 | 56.66 | 56.72 | 806,302 | -0.40(-0.70%) |
Aug 16, 2017 | 57.00 | 57.46 | 56.96 | 57.11 | 324,173 | +0.18(+0.31%) |
Aug 15, 2017 | 57.16 | 57.43 | 56.90 | 56.94 | 536,823 | -0.48(-0.84%) |
Aug 14, 2017 | 57.37 | 57.59 | 56.94 | 57.42 | 433,990 | +1.05(+1.87%) |
Aug 11, 2017 | 56.31 | 56.52 | 56.07 | 56.37 | 586,271 | +0.26(+0.46%) |
Aug 10, 2017 | 57.77 | 57.87 | 56.04 | 56.11 | 627,249 | -1.97(-3.39%) |
Aug 09, 2017 | 58.65 | 58.73 | 57.71 | 58.07 | 627,991 | -0.85(-1.44%) |
Aug 08, 2017 | 58.75 | 59.29 | 58.71 | 58.92 | 512,029 | +0.02(+0.03%) |
Aug 07, 2017 | 58.27 | 58.97 | 58.07 | 58.91 | 728,630 | +0.47(+0.81%) |
Aug 04, 2017 | 59.12 | 59.41 | 58.42 | 58.43 | 603,921 | -0.97(-1.63%) |
Aug 03, 2017 | 59.56 | 60.36 | 59.02 | 59.40 | 1,060,456 | +0.49(+0.83%) |
Aug 02, 2017 | 59.26 | 59.33 | 58.54 | 58.91 | 776,317 | -0.14(-0.23%) |
Aug 01, 2017 | 58.91 | 59.07 | 58.50 | 59.05 | 844,473 | +0.50(+0.85%) |
Jul 31, 2017 | 58.61 | 58.94 | 58.53 | 58.55 | 557,797 | +0.06(+0.09%) |
Jul 28, 2017 | 58.37 | 58.58 | 58.03 | 58.50 | 398,575 | +0.01(+0.02%) |
Jul 27, 2017 | 59.16 | 59.29 | 58.06 | 58.49 | 486,790 | -0.53(-0.89%) |
Jul 26, 2017 | 59.07 | 59.07 | 58.57 | 59.02 | 329,133 | +0.12(+0.20%) |
Jul 25, 2017 | 58.62 | 59.12 | 58.18 | 58.90 | 775,666 | +0.27(+0.46%) |
Jul 24, 2017 | 58.16 | 58.96 | 58.12 | 58.63 | 594,866 | -0.01(-0.02%) |
Jul 21, 2017 | 58.73 | 58.77 | 58.11 | 58.64 | 713,536 | -0.14(-0.24%) |
Jul 20, 2017 | 59.36 | 58.54 | 58.78 | 686,931 | -0.36(-0.61%) | |
Jul 19, 2017 | 58.67 | 59.56 | 58.67 | 59.14 | 658,997 | +0.43(+0.74%) |
Jul 18, 2017 | 58.66 | 58.93 | 58.27 | 58.70 | 763,347 | -0.12(-0.20%) |
Jul 17, 2017 | 58.62 | 58.94 | 58.32 | 58.82 | 533,506 | +0.15(+0.25%) |
Jul 14, 2017 | 58.47 | 58.87 | 57.93 | 58.67 | 1,064,933 | +0.19(+0.33%) |
Jul 13, 2017 | 58.66 | 59.07 | 58.33 | 58.48 | 720,282 | -0.09(-0.16%) |
Jul 12, 2017 | 58.34 | 59.08 | 58.34 | 58.57 | 574,567 | +0.20(+0.35%) |
Jul 11, 2017 | 57.60 | 58.55 | 57.60 | 58.37 | 778,352 | +0.55(+0.96%) |
Jul 10, 2017 | 57.51 | 58.02 | 57.50 | 57.82 | 777,196 | +0.25(+0.43%) |
Jul 07, 2017 | 56.66 | 57.70 | 56.57 | 57.57 | 1,178,990 | +1.04(+1.85%) |
Jul 06, 2017 | 57.62 | 57.79 | 56.44 | 56.52 | 1,390,999 | -1.62(-2.79%) |
Jul 05, 2017 | 58.00 | 58.54 | 57.84 | 58.15 | 838,050 | +0.21(+0.37%) |
Jul 03, 2017 | 57.74 | 58.71 | 57.74 | 57.94 | 369,297 | +0.21(+0.37%) |
Jun 30, 2017 | 58.28 | 58.52 | 57.70 | 57.72 | 964,952 | -0.31(-0.54%) |
Jun 29, 2017 | 58.51 | 58.51 | 57.47 | 58.04 | 687,162 | -0.50(-0.85%) |
Jun 28, 2017 | 58.29 | 58.78 | 57.87 | 58.54 | 931,315 | +0.47(+0.81%) |
Jun 27, 2017 | 59.04 | 59.74 | 58.05 | 58.06 | 1,104,958 | -1.62(-2.71%) |
Jun 26, 2017 | 60.84 | 61.23 | 59.45 | 59.68 | 1,120,943 | -0.53(-0.87%) |
Jun 23, 2017 | 60.44 | 60.21 | 2,395,163 | +1.89(+3.25%) | ||
Jun 22, 2017 | 58.01 | 58.36 | 57.59 | 58.31 | 722,341 | +0.37(+0.64%) |
Jun 21, 2017 | 58.19 | 58.29 | 57.80 | 57.94 | 595,497 | -0.11(-0.19%) |
Jun 20, 2017 | 57.56 | 58.31 | 57.40 | 58.06 | 874,440 | +0.33(+0.58%) |
Jun 19, 2017 | 57.55 | 57.80 | 57.00 | 57.72 | 913,400 | +0.54(+0.95%) |
Jun 16, 2017 | 57.28 | 57.36 | 56.93 | 57.18 | 1,272,928 | -0.11(-0.19%) |
Jun 15, 2017 | 56.51 | 57.31 | 56.17 | 57.29 | 905,853 | +0.37(+0.65%) |
Jun 14, 2017 | 56.62 | 57.16 | 56.34 | 56.92 | 894,728 | +0.09(+0.16%) |
Jun 13, 2017 | 56.38 | 57.02 | 56.29 | 56.83 | 1,089,915 | +0.54(+0.95%) |
Jun 12, 2017 | 55.58 | 56.51 | 54.97 | 56.29 | 1,393,697 | +0.18(+0.31%) |
Jun 09, 2017 | 58.04 | 58.34 | 55.94 | 56.12 | 1,038,309 | -1.71(-2.95%) |
Jun 08, 2017 | 57.40 | 58.07 | 56.77 | 57.82 | 1,131,533 | +0.57(+1.00%) |
Jun 07, 2017 | 56.93 | 57.58 | 56.80 | 57.25 | 1,068,867 | +0.58(+1.03%) |
Jun 06, 2017 | 56.33 | 56.85 | 56.27 | 56.67 | 616,192 | +0.14(+0.24%) |
Jun 05, 2017 | 56.51 | 56.81 | 55.54 | 56.53 | 757,350 | +0.00(+0.00%) |
Jun 02, 2017 | 56.25 | 56.86 | 56.15 | 56.53 | 821,840 | +0.11(+0.20%) |
Jun 01, 2017 | 55.64 | 56.72 | 55.59 | 56.42 | 965,618 | +0.87(+1.56%) |
May 31, 2017 | 55.01 | 55.62 | 54.81 | 55.55 | 1,838,056 | +0.75(+1.36%) |
May 30, 2017 | 54.70 | 55.01 | 54.32 | 54.81 | 614,340 | +0.04(+0.07%) |
May 26, 2017 | 54.61 | 54.85 | 54.03 | 54.77 | 754,667 | -0.06(-0.10%) |
May 25, 2017 | 54.46 | 54.97 | 54.10 | 54.82 | 889,873 | +0.84(+1.56%) |
May 24, 2017 | 53.47 | 54.04 | 53.23 | 53.98 | 1,272,455 | +0.75(+1.40%) |
May 23, 2017 | 53.21 | 53.39 | 52.58 | 53.24 | 1,151,968 | +0.35(+0.66%) |
May 22, 2017 | 52.86 | 53.26 | 52.62 | 52.89 | 664,768 | +0.33(+0.63%) |
May 19, 2017 | 51.92 | 53.02 | 51.92 | 52.55 | 895,927 | +0.54(+1.04%) |
May 18, 2017 | 53.90 | 53.99 | 51.37 | 52.01 | 1,820,063 | -2.15(-3.98%) |
May 17, 2017 | 54.55 | 54.94 | 54.06 | 54.17 | 1,573,841 | -0.67(-1.23%) |
May 16, 2017 | 54.53 | 55.08 | 54.18 | 54.84 | 654,801 | +0.52(+0.95%) |
May 15, 2017 | 53.94 | 54.43 | 53.86 | 54.32 | 1,523,234 | +0.26(+0.48%) |
May 12, 2017 | 54.88 | 55.06 | 54.01 | 54.06 | 690,344 | -1.09(-1.97%) |
May 11, 2017 | 55.01 | 55.20 | 54.59 | 55.15 | 740,044 | +0.14(+0.25%) |
May 10, 2017 | 54.32 | 55.23 | 54.32 | 55.01 | 576,786 | +0.26(+0.47%) |
May 09, 2017 | 55.23 | 55.23 | 54.52 | 54.75 | 665,951 | +0.41(+0.76%) |
May 08, 2017 | 53.97 | 54.46 | 53.15 | 54.34 | 531,562 | +0.25(+0.46%) |
May 05, 2017 | 54.50 | 54.64 | 53.94 | 54.09 | 541,993 | -0.37(-0.68%) |
May 04, 2017 | 54.19 | 54.56 | 53.89 | 54.46 | 822,317 | +0.33(+0.61%) |
May 03, 2017 | 54.59 | 55.54 | 53.71 | 54.13 | 1,245,510 | -0.22(-0.41%) |
May 02, 2017 | 54.58 | 54.87 | 54.17 | 54.35 | 913,065 | -0.20(-0.37%) |
May 01, 2017 | 54.64 | 54.71 | 54.21 | 54.55 | 1,124,441 | +0.16(+0.29%) |
Apr 28, 2017 | 55.02 | 55.35 | 54.31 | 54.40 | 836,087 | -0.66(-1.20%) |
Apr 27, 2017 | 55.22 | 55.48 | 54.98 | 55.06 | 412,004 | +0.07(+0.13%) |
Apr 26, 2017 | 54.72 | 55.35 | 54.27 | 54.98 | 785,006 | +0.37(+0.67%) |
Apr 25, 2017 | 54.31 | 54.90 | 53.98 | 54.62 | 920,739 | +0.50(+0.92%) |
Apr 24, 2017 | 53.96 | 54.30 | 53.80 | 54.12 | 917,917 | +0.95(+1.78%) |
Apr 21, 2017 | 53.56 | 53.68 | 53.15 | 53.17 | 598,451 | -0.39(-0.72%) |
Apr 20, 2017 | 53.27 | 53.60 | 52.94 | 53.56 | 750,364 | +0.49(+0.92%) |
Apr 19, 2017 | 53.17 | 53.36 | 53.02 | 53.07 | 670,961 | +0.23(+0.44%) |
Apr 18, 2017 | 52.63 | 52.99 | 52.44 | 52.84 | 594,679 | +0.24(+0.45%) |
Apr 17, 2017 | 52.37 | 52.63 | 52.23 | 52.60 | 470,947 | +0.33(+0.63%) |
Apr 13, 2017 | 52.24 | 52.72 | 52.08 | 52.27 | 543,629 | +0.06(+0.12%) |
Apr 12, 2017 | 53.11 | 53.18 | 52.09 | 52.20 | 808,018 | -0.75(-1.41%) |
Apr 11, 2017 | 52.90 | 53.06 | 52.35 | 52.95 | 789,827 | -0.11(-0.21%) |
Apr 10, 2017 | 53.48 | 53.87 | 53.01 | 53.06 | 761,374 | -0.28(-0.52%) |
Apr 07, 2017 | 53.29 | 53.68 | 53.13 | 53.34 | 1,446,674 | -0.03(-0.05%) |
Apr 06, 2017 | 52.91 | 53.43 | 52.61 | 53.36 | 820,128 | +0.64(+1.20%) |
Apr 05, 2017 | 53.51 | 53.59 | 52.67 | 52.73 | 842,207 | -0.57(-1.07%) |
Apr 04, 2017 | 53.02 | 53.48 | 52.87 | 53.30 | 1,006,412 | +0.23(+0.43%) |
Apr 03, 2017 | 53.39 | 53.40 | 52.83 | 53.07 | 646,278 | -0.06(-0.10%) |
Mar 31, 2017 | 52.67 | 53.46 | 52.59 | 53.13 | 953,220 | +0.30(+0.58%) |
Mar 30, 2017 | 52.57 | 52.91 | 52.55 | 52.82 | 574,557 | +0.37(+0.70%) |
Mar 29, 2017 | 52.54 | 52.77 | 51.86 | 52.45 | 1,107,583 | +0.11(+0.21%) |
Mar 28, 2017 | 52.46 | 52.72 | 51.99 | 52.34 | 1,475,798 | -0.07(-0.14%) |
Mar 27, 2017 | 52.72 | 53.36 | 51.64 | 52.42 | 1,358,364 | -0.64(-1.20%) |
Mar 24, 2017 | 53.54 | 53.73 | 52.83 | 53.05 | 582,687 | -0.42(-0.79%) |
Mar 23, 2017 | 53.31 | 54.30 | 53.23 | 53.48 | 962,371 | +0.03(+0.05%) |
Mar 22, 2017 | 53.39 | 53.90 | 53.09 | 53.45 | 956,825 | +0.10(+0.19%) |
Mar 21, 2017 | 55.33 | 55.49 | 53.28 | 53.35 | 1,156,655 | -1.64(-2.98%) |
Mar 20, 2017 | 55.42 | 55.51 | 54.87 | 54.98 | 1,074,660 | -0.58(-1.04%) |
Mar 17, 2017 | 55.79 | 56.09 | 55.26 | 55.56 | 1,962,429 | -0.22(-0.40%) |
Mar 16, 2017 | 55.16 | 56.15 | 55.16 | 55.79 | 927,919 | +0.51(+0.92%) |
Mar 15, 2017 | 54.76 | 55.37 | 54.76 | 55.28 | 747,483 | +0.58(+1.06%) |
Mar 14, 2017 | 54.43 | 54.77 | 54.01 | 54.70 | 779,899 | +0.14(+0.25%) |
Mar 13, 2017 | 54.44 | 54.68 | 54.04 | 54.56 | 985,330 | +0.06(+0.12%) |
Mar 10, 2017 | 55.07 | 55.44 | 54.48 | 54.50 | 976,738 | -0.31(-0.57%) |
Mar 09, 2017 | 54.64 | 55.09 | 54.30 | 54.81 | 1,476,606 | +0.35(+0.64%) |
Mar 08, 2017 | 54.78 | 55.10 | 54.41 | 54.46 | 935,395 | -0.29(-0.54%) |
Mar 07, 2017 | 54.60 | 55.33 | 54.49 | 54.75 | 1,010,389 | +0.00(+0.00%) |
Mar 06, 2017 | 54.65 | 55.07 | 54.25 | 54.75 | 1,049,980 | +0.13(+0.24%) |
Mar 03, 2017 | 54.82 | 55.11 | 54.47 | 54.63 | 905,610 | -0.30(-0.55%) |
Mar 02, 2017 | 54.80 | 55.29 | 54.57 | 54.93 | 838,389 | -0.10(-0.18%) |
Mar 01, 2017 | 54.75 | 55.34 | 54.24 | 55.03 | 921,050 | +0.81(+1.49%) |
Feb 28, 2017 | 54.76 | 55.01 | 54.01 | 54.22 | 1,135,908 | -0.47(-0.86%) |
Feb 27, 2017 | 54.40 | 54.77 | 54.20 | 54.69 | 812,163 | +0.03(+0.05%) |
Feb 24, 2017 | 54.51 | 54.93 | 54.22 | 54.66 | 676,351 | +0.06(+0.10%) |
Feb 23, 2017 | 55.14 | 55.40 | 54.41 | 54.61 | 486,093 | -0.54(-0.98%) |
Feb 22, 2017 | 54.78 | 55.24 | 54.70 | 55.15 | 1,218,161 | +0.40(+0.72%) |
Feb 21, 2017 | 55.08 | 55.54 | 54.62 | 54.75 | 1,331,283 | -0.32(-0.58%) |
Feb 17, 2017 | 55.08 | 55.08 | 55.08 | 0 | +1.06(+1.97%) | |
Feb 16, 2017 | 54.58 | 54.67 | 53.69 | 54.01 | 1,094,514 | -0.39(-0.71%) |
Feb 15, 2017 | 54.67 | 54.71 | 54.27 | 54.40 | 1,298,231 | -0.12(-0.22%) |
Feb 14, 2017 | 54.19 | 54.74 | 54.08 | 54.52 | 945,283 | +0.11(+0.20%) |
Feb 13, 2017 | 54.17 | 54.66 | 53.91 | 54.41 | 989,135 | +0.50(+0.94%) |
Feb 10, 2017 | 53.67 | 54.62 | 53.59 | 53.90 | 1,415,116 | +0.38(+0.70%) |
Feb 09, 2017 | 52.49 | 53.77 | 52.48 | 53.52 | 1,189,468 | +1.05(+1.99%) |
Feb 08, 2017 | 52.56 | 53.36 | 52.29 | 52.48 | 2,388,324 | +0.21(+0.40%) |
Feb 07, 2017 | 49.97 | 52.53 | 49.41 | 52.27 | 2,480,863 | +3.24(+6.61%) |
Feb 06, 2017 | 49.09 | 49.15 | 48.76 | 49.03 | 1,129,697 | +0.05(+0.09%) |
Feb 03, 2017 | 48.63 | 49.10 | 48.53 | 48.98 | 1,240,469 | +0.50(+1.02%) |
Feb 02, 2017 | 48.39 | 48.77 | 48.04 | 48.48 | 1,150,345 | -0.06(-0.13%) |
Feb 01, 2017 | 48.42 | 48.74 | 48.14 | 48.55 | 1,468,635 | +1.26(+2.66%) |
Jan 31, 2017 | 46.87 | 47.35 | 46.65 | 47.29 | 1,034,160 | +0.43(+0.92%) |
Jan 30, 2017 | 46.89 | 47.28 | 46.35 | 46.86 | 807,398 | -0.40(-0.85%) |
Jan 27, 2017 | 47.48 | 47.50 | 47.05 | 47.26 | 963,610 | -0.22(-0.46%) |
Jan 26, 2017 | 47.64 | 48.17 | 47.43 | 47.48 | 801,501 | -0.03(-0.06%) |
Jan 25, 2017 | 47.81 | 47.92 | 47.28 | 47.51 | 839,939 | +0.05(+0.10%) |
Jan 24, 2017 | 47.56 | 47.74 | 47.15 | 47.47 | 768,345 | +0.23(+0.49%) |
Jan 23, 2017 | 47.74 | 47.86 | 46.66 | 47.24 | 380,570 | -0.52(-1.10%) |
Jan 20, 2017 | 47.92 | 48.51 | 47.36 | 47.76 | 544,774 | +0.01(+0.02%) |
Jan 19, 2017 | 48.20 | 48.39 | 47.65 | 47.75 | 382,817 | -0.38(-0.78%) |
Jan 18, 2017 | 48.71 | 49.11 | 47.92 | 48.13 | 630,970 | -0.25(-0.51%) |
Jan 17, 2017 | 48.97 | 49.13 | 48.05 | 48.37 | 535,985 | -0.49(-1.00%) |
Jan 13, 2017 | 48.86 | 48.86 | 48.86 | 0 | +0.44(+0.91%) | |
Jan 12, 2017 | 48.66 | 48.81 | 47.79 | 48.42 | 439,230 | -0.20(-0.42%) |
Jan 11, 2017 | 48.26 | 48.92 | 47.29 | 48.62 | 802,512 | +0.66(+1.38%) |
Jan 10, 2017 | 47.19 | 48.37 | 46.93 | 47.96 | 712,310 | +0.98(+2.09%) |
Jan 09, 2017 | 47.59 | 47.74 | 46.86 | 46.98 | 526,465 | -0.48(-1.01%) |
Jan 06, 2017 | 47.64 | 47.69 | 47.24 | 47.46 | 587,513 | -0.17(-0.35%) |
Jan 05, 2017 | 47.83 | 48.34 | 47.59 | 47.62 | 622,174 | -0.47(-0.97%) |
Jan 04, 2017 | 47.55 | 48.29 | 47.55 | 48.09 | 1,128,596 | +0.77(+1.63%) |
Jan 03, 2017 | 48.03 | 48.03 | 47.13 | 47.32 | 879,206 | -0.51(-1.06%) |
Dec 30, 2016 | 47.82 | 47.82 | 47.82 | 0 | -0.55(-1.14%) | |
Dec 29, 2016 | 48.47 | 48.65 | 47.94 | 48.37 | 442,424 | -0.06(-0.13%) |
Dec 28, 2016 | 48.88 | 49.00 | 48.37 | 48.44 | 210,585 | -0.50(-1.03%) |
Dec 27, 2016 | 48.82 | 49.05 | 48.70 | 48.94 | 236,385 | +0.26(+0.53%) |
Dec 23, 2016 | 48.69 | 48.69 | 48.69 | 0 | +0.94(+1.96%) | |
Dec 22, 2016 | 48.62 | 48.80 | 47.54 | 47.75 | 887,582 | -0.87(-1.79%) |
Dec 21, 2016 | 49.11 | 49.25 | 48.45 | 48.62 | 581,678 | -0.43(-0.88%) |
Dec 20, 2016 | 48.52 | 49.10 | 48.25 | 49.05 | 541,166 | +0.50(+1.04%) |
Dec 19, 2016 | 48.75 | 49.12 | 48.43 | 48.55 | 587,317 | +0.03(+0.06%) |
Dec 16, 2016 | 49.12 | 49.22 | 48.18 | 48.52 | 1,455,680 | -0.47(-0.96%) |
Dec 15, 2016 | 48.82 | 49.18 | 48.45 | 48.99 | 590,023 | +0.25(+0.51%) |
Dec 14, 2016 | 49.06 | 49.31 | 48.56 | 48.74 | 676,933 | -0.30(-0.62%) |
Dec 13, 2016 | 48.59 | 49.19 | 48.33 | 49.04 | 782,994 | +0.34(+0.70%) |
Dec 12, 2016 | 48.64 | 49.00 | 48.21 | 48.70 | 923,751 | -0.35(-0.71%) |
Dec 09, 2016 | 50.09 | 50.47 | 48.85 | 49.05 | 1,227,312 | -1.81(-3.56%) |
Dec 08, 2016 | 49.96 | 50.93 | 49.69 | 50.86 | 861,681 | +0.95(+1.91%) |
Dec 07, 2016 | 49.13 | 50.11 | 49.09 | 49.91 | 906,895 | +0.89(+1.82%) |
Dec 06, 2016 | 48.37 | 49.07 | 48.02 | 49.02 | 643,285 | +0.59(+1.21%) |
Dec 05, 2016 | 48.69 | 48.88 | 48.26 | 48.43 | 889,938 | -0.08(-0.17%) |
Dec 02, 2016 | 48.51 | 48.92 | 48.44 | 48.51 | 1,054,845 | +0.00(+0.00%) |
Dec 01, 2016 | 46.93 | 48.59 | 46.93 | 48.51 | 1,317,680 | +1.47(+3.12%) |
Nov 30, 2016 | 47.90 | 47.97 | 46.95 | 47.04 | 1,005,740 | -0.50(-1.04%) |
Nov 29, 2016 | 47.69 | 48.18 | 47.53 | 47.54 | 939,180 | +0.07(+0.15%) |
Nov 28, 2016 | 47.02 | 47.77 | 47.02 | 47.47 | 825,959 | -0.13(-0.27%) |
Nov 25, 2016 | 47.13 | 47.66 | 46.90 | 47.59 | 334,066 | +0.44(+0.93%) |
Nov 23, 2016 | 47.15 | 47.15 | 47.15 | 0 | +0.13(+0.27%) | |
Nov 22, 2016 | 47.24 | 47.44 | 46.88 | 47.02 | 1,010,255 | -0.36(-0.76%) |
Nov 21, 2016 | 46.97 | 47.53 | 46.97 | 47.38 | 1,011,036 | +0.31(+0.66%) |
Nov 18, 2016 | 47.64 | 47.87 | 46.77 | 47.07 | 1,034,681 | -0.49(-1.02%) |
Nov 17, 2016 | 46.37 | 47.56 | 46.30 | 47.56 | 1,552,402 | +1.20(+2.59%) |
Nov 16, 2016 | 45.22 | 46.38 | 45.14 | 46.36 | 1,750,802 | +1.33(+2.95%) |
Nov 15, 2016 | 44.76 | 45.28 | 44.62 | 45.03 | 1,839,075 | +0.38(+0.86%) |
Nov 14, 2016 | 43.15 | 44.69 | 42.76 | 44.65 | 1,496,305 | +2.10(+4.93%) |
Nov 11, 2016 | 40.96 | 42.61 | 40.77 | 42.55 | 1,042,663 | +1.83(+4.50%) |
Nov 10, 2016 | 40.90 | 41.20 | 40.59 | 40.72 | 806,269 | +0.01(+0.02%) |
Nov 09, 2016 | 40.12 | 40.97 | 40.12 | 40.71 | 984,685 | -0.08(-0.20%) |
Nov 08, 2016 | 41.03 | 41.22 | 40.48 | 40.79 | 1,297,590 | -0.65(-1.57%) |
Nov 07, 2016 | 40.40 | 41.45 | 40.15 | 41.44 | 875,575 | +1.42(+3.54%) |
Nov 04, 2016 | 40.19 | 40.54 | 40.01 | 40.02 | 657,333 | -0.26(-0.64%) |
Nov 03, 2016 | 40.36 | 40.65 | 40.23 | 40.28 | 706,876 | +0.14(+0.34%) |
Nov 02, 2016 | 41.74 | 41.81 | 39.94 | 40.14 | 1,622,139 | -1.18(-2.86%) |