Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.28 | 41.25 | 40.06 | 40.88 | 381,742 | +0.84(+2.10%) |
Oct 30, 2017 | 39.83 | 40.61 | 39.64 | 40.04 | 420,175 | -0.06(-0.15%) |
Oct 27, 2017 | 39.01 | 40.14 | 38.58 | 40.10 | 503,210 | +1.40(+3.62%) |
Oct 26, 2017 | 38.99 | 39.25 | 38.63 | 38.70 | 312,057 | -0.23(-0.59%) |
Oct 25, 2017 | 40.04 | 40.04 | 38.32 | 38.93 | 330,843 | -1.10(-2.75%) |
Oct 24, 2017 | 39.14 | 40.32 | 38.83 | 40.03 | 648,733 | +0.90(+2.30%) |
Oct 23, 2017 | 36.98 | 39.28 | 36.84 | 39.13 | 682,934 | +2.27(+6.16%) |
Oct 20, 2017 | 37.93 | 38.00 | 36.72 | 36.86 | 1,156,685 | -0.61(-1.63%) |
Oct 19, 2017 | 38.59 | 38.69 | 37.34 | 37.47 | 700,473 | -1.30(-3.35%) |
Oct 18, 2017 | 37.91 | 38.90 | 37.12 | 38.77 | 673,781 | +1.07(+2.84%) |
Oct 17, 2017 | 36.09 | 37.80 | 36.02 | 37.70 | 1,096,089 | +1.12(+3.05%) |
Oct 16, 2017 | 39.60 | 39.77 | 35.67 | 36.59 | 4,607,993 | -5.01(-12.03%) |
Oct 13, 2017 | 43.60 | 43.60 | 41.58 | 41.59 | 695,164 | -1.67(-3.86%) |
Oct 12, 2017 | 43.71 | 43.77 | 43.21 | 43.26 | 400,766 | -0.36(-0.83%) |
Oct 11, 2017 | 43.02 | 43.65 | 42.80 | 43.62 | 287,367 | +0.77(+1.80%) |
Oct 10, 2017 | 43.20 | 43.52 | 42.59 | 42.85 | 560,719 | -0.69(-1.58%) |
Oct 09, 2017 | 43.50 | 43.92 | 43.35 | 43.54 | 218,868 | +0.10(+0.23%) |
Oct 06, 2017 | 42.68 | 43.52 | 42.68 | 43.44 | 614,545 | +0.70(+1.64%) |
Oct 05, 2017 | 42.46 | 43.05 | 42.09 | 42.74 | 937,375 | -0.02(-0.05%) |
Oct 04, 2017 | 43.44 | 43.49 | 42.16 | 42.76 | 659,927 | -0.42(-0.97%) |
Oct 03, 2017 | 44.97 | 45.35 | 43.14 | 43.18 | 845,219 | -2.30(-5.06%) |
Oct 02, 2017 | 44.93 | 45.72 | 43.76 | 45.48 | 791,380 | +0.87(+1.95%) |
Sep 29, 2017 | 44.38 | 45.07 | 44.27 | 44.61 | 604,597 | +0.20(+0.45%) |
Sep 28, 2017 | 43.34 | 44.43 | 43.12 | 44.41 | 399,535 | +0.70(+1.60%) |
Sep 27, 2017 | 42.62 | 44.38 | 42.56 | 43.71 | 559,352 | +1.56(+3.70%) |
Sep 26, 2017 | 41.27 | 42.45 | 41.27 | 42.15 | 466,499 | +0.75(+1.81%) |
Sep 25, 2017 | 43.22 | 43.22 | 40.67 | 41.40 | 758,975 | -1.87(-4.32%) |
Sep 22, 2017 | 41.47 | 43.86 | 41.40 | 43.27 | 691,132 | +1.58(+3.79%) |
Sep 21, 2017 | 42.72 | 42.86 | 41.57 | 41.69 | 734,525 | -1.16(-2.71%) |
Sep 20, 2017 | 43.34 | 43.34 | 42.27 | 42.85 | 712,421 | -0.50(-1.15%) |
Sep 19, 2017 | 44.17 | 44.19 | 43.28 | 43.35 | 563,084 | -0.65(-1.48%) |
Sep 18, 2017 | 45.61 | 46.33 | 43.95 | 44.00 | 687,307 | -1.36(-3.00%) |
Sep 15, 2017 | 43.59 | 45.76 | 43.22 | 45.36 | 844,756 | +1.92(+4.42%) |
Sep 14, 2017 | 42.84 | 44.21 | 42.84 | 43.44 | 474,960 | -0.20(-0.46%) |
Sep 13, 2017 | 43.79 | 44.02 | 43.27 | 43.64 | 596,140 | -0.30(-0.68%) |
Sep 12, 2017 | 43.61 | 44.50 | 43.52 | 43.94 | 431,752 | +0.31(+0.71%) |
Sep 11, 2017 | 43.18 | 44.06 | 42.76 | 43.63 | 449,994 | +1.11(+2.61%) |
Sep 08, 2017 | 42.42 | 42.87 | 42.03 | 42.52 | 500,413 | -0.03(-0.07%) |
Sep 07, 2017 | 44.28 | 44.29 | 42.27 | 42.55 | 656,115 | -1.42(-3.23%) |
Sep 06, 2017 | 44.84 | 44.89 | 43.86 | 43.97 | 502,816 | -0.77(-1.72%) |
Sep 05, 2017 | 45.33 | 45.78 | 44.13 | 44.74 | 891,410 | -0.96(-2.10%) |
Sep 01, 2017 | 45.64 | 45.94 | 45.40 | 45.70 | 544,985 | +0.16(+0.35%) |
Aug 31, 2017 | 45.81 | 45.96 | 45.00 | 45.54 | 673,775 | +0.32(+0.71%) |
Aug 30, 2017 | 44.25 | 45.35 | 43.98 | 45.22 | 740,583 | +1.03(+2.33%) |
Aug 29, 2017 | 43.15 | 44.35 | 42.13 | 44.19 | 738,976 | +0.52(+1.19%) |
Aug 28, 2017 | 44.06 | 44.42 | 42.70 | 43.67 | 1,141,622 | -0.40(-0.91%) |
Aug 25, 2017 | 43.59 | 44.93 | 43.32 | 44.07 | 1,737,526 | +0.46(+1.05%) |
Aug 24, 2017 | 42.35 | 44.82 | 42.18 | 43.61 | 2,615,114 | +1.90(+4.56%) |
Aug 23, 2017 | 39.55 | 41.98 | 39.44 | 41.71 | 991,199 | +1.73(+4.33%) |
Aug 22, 2017 | 40.28 | 40.51 | 39.89 | 39.98 | 469,954 | -0.07(-0.17%) |
Aug 21, 2017 | 39.82 | 40.30 | 39.27 | 40.05 | 700,446 | +0.38(+0.96%) |
Aug 18, 2017 | 40.56 | 40.57 | 39.23 | 39.67 | 1,064,607 | -1.11(-2.72%) |
Aug 17, 2017 | 41.60 | 41.90 | 40.75 | 40.78 | 667,415 | -0.94(-2.25%) |
Aug 16, 2017 | 41.10 | 41.86 | 40.92 | 41.72 | 655,529 | +0.63(+1.53%) |
Aug 15, 2017 | 41.82 | 41.82 | 40.86 | 41.09 | 757,996 | -0.56(-1.34%) |
Aug 14, 2017 | 41.61 | 41.91 | 40.74 | 41.65 | 847,392 | +0.89(+2.18%) |
Aug 11, 2017 | 40.98 | 41.88 | 40.39 | 40.76 | 742,781 | -0.21(-0.51%) |
Aug 10, 2017 | 42.45 | 42.73 | 40.73 | 40.97 | 891,370 | -1.91(-4.45%) |
Aug 09, 2017 | 43.51 | 44.30 | 42.50 | 42.88 | 905,011 | -0.94(-2.15%) |
Aug 08, 2017 | 42.17 | 44.60 | 42.03 | 43.82 | 1,451,806 | +1.49(+3.52%) |
Aug 07, 2017 | 42.42 | 43.39 | 41.60 | 42.33 | 1,960,189 | +0.17(+0.40%) |
Aug 04, 2017 | 43.77 | 41.88 | 42.16 | 1,993,721 | -1.74(-3.96%) | |
Aug 03, 2017 | 45.60 | 45.72 | 43.10 | 43.90 | 4,139,504 | -1.60(-3.52%) |
Aug 02, 2017 | 47.65 | 49.44 | 45.10 | 45.50 | 7,270,707 | -15.56(-25.48%) |
Aug 01, 2017 | 61.43 | 61.85 | 60.12 | 61.06 | 1,069,034 | +0.51(+0.84%) |
Jul 31, 2017 | 61.77 | 62.23 | 59.65 | 60.55 | 491,889 | -0.34(-0.56%) |
Jul 28, 2017 | 60.52 | 61.12 | 59.75 | 60.89 | 488,609 | +0.12(+0.20%) |
Jul 27, 2017 | 65.91 | 65.92 | 59.10 | 60.77 | 1,637,285 | -4.80(-7.32%) |
Jul 26, 2017 | 65.36 | 65.99 | 65.11 | 65.57 | 411,194 | +0.61(+0.94%) |
Jul 25, 2017 | 63.67 | 65.54 | 63.30 | 64.96 | 733,176 | +1.29(+2.03%) |
Jul 24, 2017 | 63.24 | 64.20 | 62.74 | 63.67 | 428,117 | +0.65(+1.03%) |
Jul 21, 2017 | 62.79 | 63.46 | 61.99 | 63.02 | 436,760 | +0.29(+0.46%) |
Jul 20, 2017 | 60.97 | 63.46 | 60.97 | 62.73 | 1,096,978 | +1.95(+3.21%) |
Jul 19, 2017 | 59.89 | 61.00 | 59.20 | 60.78 | 609,584 | +1.28(+2.15%) |
Jul 18, 2017 | 60.40 | 60.66 | 59.28 | 59.50 | 403,316 | -1.18(-1.94%) |
Jul 17, 2017 | 60.90 | 60.93 | 60.03 | 60.68 | 471,316 | +0.17(+0.28%) |
Jul 14, 2017 | 60.70 | 61.43 | 60.20 | 60.51 | 365,883 | -0.08(-0.13%) |
Jul 13, 2017 | 61.04 | 61.54 | 60.31 | 60.59 | 459,271 | +0.12(+0.20%) |
Jul 12, 2017 | 59.87 | 61.59 | 59.39 | 60.47 | 433,892 | +1.34(+2.27%) |
Jul 11, 2017 | 57.58 | 59.20 | 57.23 | 59.13 | 374,846 | +1.74(+3.03%) |
Jul 10, 2017 | 57.99 | 58.40 | 56.83 | 57.39 | 757,039 | -0.55(-0.95%) |
Jul 07, 2017 | 56.94 | 58.09 | 56.55 | 57.94 | 369,788 | +1.77(+3.15%) |
Jul 06, 2017 | 55.73 | 57.30 | 54.75 | 56.17 | 477,167 | -0.03(-0.05%) |
Jul 05, 2017 | 55.00 | 56.48 | 54.81 | 56.20 | 418,064 | +1.72(+3.16%) |
Jul 03, 2017 | 56.07 | 56.21 | 54.26 | 54.48 | 214,040 | -1.29(-2.31%) |
Jun 30, 2017 | 56.00 | 56.54 | 55.30 | 55.77 | 557,586 | -0.15(-0.27%) |
Jun 29, 2017 | 57.25 | 57.25 | 54.80 | 55.92 | 739,834 | -1.50(-2.61%) |
Jun 28, 2017 | 58.43 | 58.43 | 56.38 | 57.42 | 633,499 | -0.24(-0.42%) |
Jun 27, 2017 | 59.93 | 60.82 | 57.62 | 57.66 | 774,489 | -2.59(-4.30%) |
Jun 26, 2017 | 60.00 | 62.75 | 59.23 | 60.25 | 1,319,926 | +1.99(+3.42%) |
Jun 23, 2017 | 58.57 | 58.26 | 1,299,620 | +1.76(+3.12%) | ||
Jun 22, 2017 | 56.34 | 56.82 | 55.42 | 56.50 | 401,873 | -0.09(-0.16%) |
Jun 21, 2017 | 57.08 | 57.40 | 56.35 | 56.59 | 573,919 | -0.17(-0.30%) |
Jun 20, 2017 | 57.97 | 58.87 | 56.60 | 56.76 | 515,708 | -1.30(-2.24%) |
Jun 19, 2017 | 56.51 | 58.25 | 56.51 | 58.06 | 866,089 | +2.20(+3.94%) |
Jun 16, 2017 | 55.92 | 56.84 | 55.26 | 55.86 | 741,613 | -0.41(-0.73%) |
Jun 15, 2017 | 55.06 | 56.61 | 54.95 | 56.27 | 556,460 | +0.22(+0.39%) |
Jun 14, 2017 | 57.28 | 57.68 | 55.51 | 56.05 | 955,014 | -0.89(-1.56%) |
Jun 13, 2017 | 57.08 | 58.58 | 56.22 | 56.94 | 621,400 | +0.45(+0.80%) |
Jun 12, 2017 | 54.50 | 57.43 | 53.82 | 56.49 | 1,162,499 | +1.64(+2.99%) |
Jun 09, 2017 | 59.42 | 59.63 | 53.61 | 54.85 | 1,221,665 | -4.38(-7.39%) |
Jun 08, 2017 | 58.37 | 59.76 | 57.62 | 59.23 | 612,639 | +1.10(+1.89%) |
Jun 07, 2017 | 58.89 | 59.47 | 57.50 | 58.13 | 653,481 | -0.68(-1.16%) |
Jun 06, 2017 | 58.07 | 59.85 | 57.39 | 58.81 | 754,837 | +0.61(+1.05%) |
Jun 05, 2017 | 59.35 | 60.14 | 57.95 | 58.20 | 855,182 | -1.05(-1.77%) |
Jun 02, 2017 | 59.95 | 60.72 | 58.84 | 59.25 | 1,038,311 | -0.50(-0.84%) |
Jun 01, 2017 | 61.23 | 61.23 | 59.49 | 59.75 | 1,241,973 | -1.22(-2.00%) |
May 31, 2017 | 61.25 | 61.67 | 59.82 | 60.97 | 1,013,933 | +0.04(+0.07%) |
May 30, 2017 | 59.92 | 61.70 | 59.92 | 60.93 | 938,097 | +0.48(+0.79%) |
May 26, 2017 | 59.74 | 60.47 | 58.47 | 60.45 | 877,838 | +0.56(+0.94%) |
May 25, 2017 | 60.06 | 61.67 | 59.54 | 59.89 | 1,496,720 | -0.19(-0.32%) |
May 24, 2017 | 59.45 | 61.16 | 59.12 | 60.08 | 1,065,186 | +0.73(+1.23%) |
May 23, 2017 | 60.27 | 60.99 | 58.94 | 59.35 | 1,314,352 | -1.49(-2.45%) |
May 22, 2017 | 56.56 | 61.45 | 56.55 | 60.84 | 2,046,551 | +4.66(+8.29%) |
May 19, 2017 | 56.10 | 57.02 | 55.69 | 56.18 | 899,528 | +0.72(+1.30%) |
May 18, 2017 | 54.00 | 56.05 | 53.16 | 55.46 | 992,510 | +1.46(+2.70%) |
May 17, 2017 | 55.88 | 57.10 | 53.77 | 54.00 | 2,345,357 | -3.00(-5.26%) |
May 16, 2017 | 51.40 | 57.30 | 50.91 | 57.00 | 3,107,003 | +5.69(+11.09%) |
May 15, 2017 | 48.57 | 51.38 | 48.54 | 51.31 | 636,581 | +2.76(+5.68%) |
May 12, 2017 | 48.51 | 48.82 | 47.81 | 48.55 | 327,251 | -0.16(-0.33%) |
May 11, 2017 | 47.54 | 49.50 | 47.00 | 48.71 | 597,418 | +1.00(+2.10%) |
May 10, 2017 | 47.34 | 47.90 | 46.98 | 47.71 | 360,064 | +0.33(+0.70%) |
May 09, 2017 | 46.43 | 47.49 | 46.33 | 47.38 | 383,820 | +1.00(+2.16%) |
May 08, 2017 | 46.01 | 47.11 | 45.81 | 46.38 | 464,966 | +0.41(+0.89%) |
May 05, 2017 | 45.10 | 46.04 | 44.46 | 45.97 | 629,197 | +1.25(+2.80%) |
May 04, 2017 | 45.78 | 46.11 | 44.62 | 44.72 | 585,574 | -0.95(-2.08%) |
May 03, 2017 | 46.44 | 46.65 | 44.88 | 45.67 | 803,017 | -1.28(-2.73%) |
May 02, 2017 | 48.95 | 48.95 | 46.82 | 46.95 | 757,297 | -1.94(-3.97%) |
May 01, 2017 | 48.83 | 49.07 | 47.63 | 48.89 | 605,143 | +0.01(+0.02%) |
Apr 28, 2017 | 49.60 | 50.15 | 48.62 | 48.88 | 780,236 | -0.92(-1.85%) |
Apr 27, 2017 | 50.50 | 50.55 | 49.45 | 49.80 | 955,514 | -0.52(-1.03%) |
Apr 26, 2017 | 49.81 | 51.19 | 46.04 | 50.32 | 4,439,152 | -3.52(-6.54%) |
Apr 25, 2017 | 54.67 | 55.18 | 53.77 | 53.84 | 1,138,691 | -0.17(-0.31%) |
Apr 24, 2017 | 52.75 | 54.17 | 52.47 | 54.01 | 737,991 | +2.27(+4.39%) |
Apr 21, 2017 | 51.81 | 52.10 | 51.12 | 51.74 | 352,898 | -0.07(-0.14%) |
Apr 20, 2017 | 51.01 | 51.93 | 50.36 | 51.81 | 435,905 | +1.10(+2.17%) |
Apr 19, 2017 | 51.74 | 52.75 | 50.68 | 50.71 | 681,172 | -0.67(-1.30%) |
Apr 18, 2017 | 50.89 | 51.79 | 50.78 | 51.38 | 347,668 | +0.37(+0.73%) |
Apr 17, 2017 | 50.93 | 51.31 | 50.45 | 51.01 | 377,137 | +0.25(+0.49%) |
Apr 13, 2017 | 50.78 | 51.49 | 50.38 | 50.76 | 504,547 | -0.10(-0.20%) |
Apr 12, 2017 | 50.85 | 51.00 | 50.17 | 50.86 | 518,103 | +0.06(+0.12%) |
Apr 11, 2017 | 50.85 | 51.34 | 49.96 | 50.80 | 492,672 | -0.31(-0.61%) |
Apr 10, 2017 | 51.79 | 51.95 | 50.68 | 51.11 | 329,768 | -0.27(-0.53%) |
Apr 07, 2017 | 50.67 | 52.22 | 50.63 | 51.38 | 719,604 | +0.48(+0.94%) |
Apr 06, 2017 | 49.95 | 51.18 | 49.58 | 50.90 | 511,365 | +1.01(+2.02%) |
Apr 05, 2017 | 49.86 | 50.37 | 49.44 | 49.89 | 809,462 | +0.17(+0.34%) |
Apr 04, 2017 | 49.49 | 50.21 | 49.12 | 49.72 | 838,554 | +0.17(+0.34%) |
Apr 03, 2017 | 49.00 | 50.84 | 48.37 | 49.55 | 1,187,609 | +1.25(+2.59%) |
Mar 31, 2017 | 47.02 | 48.63 | 46.89 | 48.30 | 524,624 | +1.36(+2.90%) |
Mar 30, 2017 | 46.29 | 47.10 | 46.29 | 46.94 | 176,323 | +0.52(+1.12%) |
Mar 29, 2017 | 46.07 | 46.63 | 45.85 | 46.42 | 196,956 | +0.23(+0.50%) |
Mar 28, 2017 | 45.22 | 46.42 | 44.75 | 46.19 | 287,578 | +0.97(+2.15%) |
Mar 27, 2017 | 44.20 | 45.54 | 43.50 | 45.22 | 245,161 | +0.25(+0.56%) |
Mar 24, 2017 | 44.78 | 45.35 | 44.54 | 44.97 | 182,421 | +0.26(+0.58%) |
Mar 23, 2017 | 44.95 | 45.31 | 44.30 | 44.71 | 247,497 | -0.24(-0.53%) |
Mar 22, 2017 | 43.95 | 45.21 | 43.18 | 44.95 | 404,234 | +0.38(+0.85%) |
Mar 21, 2017 | 47.35 | 47.35 | 44.44 | 44.57 | 411,433 | -2.50(-5.31%) |
Mar 20, 2017 | 47.05 | 47.66 | 46.76 | 47.07 | 220,523 | +0.09(+0.19%) |
Mar 17, 2017 | 46.40 | 47.05 | 46.01 | 46.98 | 355,423 | +0.49(+1.05%) |
Mar 16, 2017 | 46.29 | 47.08 | 46.03 | 46.49 | 315,728 | +0.39(+0.85%) |
Mar 15, 2017 | 45.50 | 46.24 | 45.22 | 46.10 | 332,301 | +0.49(+1.07%) |
Mar 14, 2017 | 46.05 | 46.05 | 45.41 | 45.61 | 365,333 | -0.94(-2.02%) |
Mar 13, 2017 | 46.31 | 46.64 | 45.89 | 46.55 | 273,522 | +0.31(+0.67%) |
Mar 10, 2017 | 46.30 | 46.82 | 45.94 | 46.24 | 262,245 | +0.24(+0.52%) |
Mar 09, 2017 | 46.03 | 46.44 | 45.65 | 46.00 | 178,383 | -0.07(-0.15%) |
Mar 08, 2017 | 45.91 | 46.50 | 45.80 | 46.07 | 224,058 | +0.53(+1.16%) |
Mar 07, 2017 | 45.09 | 45.70 | 45.00 | 45.54 | 277,320 | +0.32(+0.71%) |
Mar 06, 2017 | 45.26 | 45.53 | 44.35 | 45.22 | 267,672 | -0.63(-1.37%) |
Mar 03, 2017 | 45.86 | 46.88 | 45.26 | 45.85 | 175,862 | -0.07(-0.15%) |
Mar 02, 2017 | 46.92 | 46.92 | 45.39 | 45.92 | 292,753 | -0.77(-1.65%) |
Mar 01, 2017 | 46.80 | 47.11 | 46.15 | 46.69 | 379,384 | +0.60(+1.30%) |
Feb 28, 2017 | 47.47 | 47.73 | 46.05 | 46.09 | 370,848 | -1.37(-2.89%) |
Feb 27, 2017 | 47.50 | 47.73 | 46.90 | 47.46 | 576,282 | -0.01(-0.02%) |
Feb 24, 2017 | 47.34 | 47.78 | 46.45 | 47.47 | 552,900 | -0.57(-1.19%) |
Feb 23, 2017 | 49.09 | 49.09 | 46.77 | 48.04 | 436,202 | -0.97(-1.98%) |
Feb 22, 2017 | 49.75 | 49.75 | 48.59 | 49.01 | 601,870 | -1.00(-2.00%) |
Feb 21, 2017 | 48.82 | 50.10 | 48.50 | 50.01 | 649,459 | +1.22(+2.50%) |
Feb 17, 2017 | 48.79 | 48.79 | 48.79 | 0 | +1.55(+3.28%) | |
Feb 16, 2017 | 47.10 | 47.38 | 46.69 | 47.24 | 393,025 | +0.28(+0.60%) |
Feb 15, 2017 | 45.94 | 47.07 | 45.94 | 46.96 | 464,957 | +1.05(+2.29%) |
Feb 14, 2017 | 45.47 | 46.29 | 45.18 | 45.91 | 493,970 | +0.25(+0.55%) |
Feb 13, 2017 | 46.53 | 46.70 | 45.64 | 45.66 | 291,936 | -0.48(-1.04%) |
Feb 10, 2017 | 45.55 | 46.20 | 44.81 | 46.14 | 792,612 | +0.70(+1.54%) |
Feb 09, 2017 | 45.68 | 46.00 | 45.10 | 45.44 | 559,511 | -0.29(-0.63%) |
Feb 08, 2017 | 47.56 | 47.56 | 45.43 | 45.73 | 709,849 | -1.61(-3.40%) |
Feb 07, 2017 | 47.60 | 48.10 | 47.20 | 47.34 | 434,094 | -0.26(-0.55%) |
Feb 06, 2017 | 47.57 | 47.80 | 47.19 | 47.60 | 464,024 | -0.11(-0.23%) |
Feb 03, 2017 | 48.26 | 48.45 | 46.94 | 47.71 | 1,069,154 | -0.28(-0.58%) |
Feb 02, 2017 | 45.59 | 48.21 | 45.29 | 47.99 | 931,089 | +1.98(+4.30%) |
Feb 01, 2017 | 50.00 | 50.00 | 45.18 | 46.01 | 1,668,906 | -1.54(-3.24%) |
Jan 31, 2017 | 48.60 | 48.61 | 45.73 | 47.55 | 1,022,965 | -1.08(-2.22%) |
Jan 30, 2017 | 48.52 | 49.15 | 47.34 | 48.63 | 564,634 | -0.07(-0.14%) |
Jan 27, 2017 | 47.98 | 49.16 | 47.92 | 48.70 | 625,838 | +1.17(+2.46%) |
Jan 26, 2017 | 48.09 | 48.30 | 47.01 | 47.53 | 533,400 | -0.44(-0.92%) |
Jan 25, 2017 | 49.39 | 49.78 | 47.66 | 47.97 | 472,813 | -0.83(-1.70%) |
Jan 24, 2017 | 47.42 | 49.38 | 47.02 | 48.80 | 706,459 | +1.61(+3.41%) |
Jan 23, 2017 | 46.83 | 47.59 | 46.67 | 47.19 | 361,520 | +0.29(+0.62%) |
Jan 20, 2017 | 47.62 | 48.07 | 46.87 | 46.90 | 350,610 | -0.78(-1.64%) |
Jan 19, 2017 | 47.36 | 47.91 | 47.28 | 47.68 | 292,219 | -0.36(-0.75%) |
Jan 18, 2017 | 47.42 | 48.17 | 46.82 | 48.04 | 558,857 | +1.08(+2.30%) |
Jan 17, 2017 | 46.83 | 47.67 | 46.45 | 46.96 | 346,069 | -0.49(-1.03%) |
Jan 13, 2017 | 47.45 | 47.45 | 47.45 | 0 | +0.97(+2.09%) | |
Jan 12, 2017 | 46.55 | 46.84 | 45.25 | 46.48 | 419,498 | +0.33(+0.72%) |
Jan 11, 2017 | 46.31 | 46.73 | 45.90 | 46.15 | 414,767 | -0.02(-0.04%) |
Jan 10, 2017 | 46.17 | 46.44 | 45.78 | 46.17 | 543,948 | -0.02(-0.04%) |
Jan 09, 2017 | 45.12 | 46.80 | 45.12 | 46.19 | 403,195 | +0.96(+2.12%) |
Jan 06, 2017 | 45.66 | 46.04 | 45.19 | 45.23 | 327,139 | -0.74(-1.61%) |
Jan 05, 2017 | 46.90 | 47.66 | 45.42 | 45.97 | 418,942 | -0.91(-1.94%) |
Jan 04, 2017 | 47.24 | 47.36 | 46.33 | 46.88 | 365,596 | -0.05(-0.11%) |
Jan 03, 2017 | 46.54 | 48.13 | 46.34 | 46.93 | 556,342 | +0.65(+1.40%) |
Dec 30, 2016 | 46.28 | 46.28 | 46.28 | 0 | -0.89(-1.89%) | |
Dec 29, 2016 | 47.15 | 47.66 | 46.23 | 47.17 | 392,931 | -0.05(-0.11%) |
Dec 28, 2016 | 47.65 | 48.09 | 46.76 | 47.22 | 272,413 | -0.74(-1.54%) |
Dec 27, 2016 | 46.80 | 48.37 | 46.25 | 47.96 | 315,074 | +1.29(+2.76%) |
Dec 23, 2016 | 46.67 | 46.67 | 46.67 | 0 | +0.40(+0.86%) | |
Dec 22, 2016 | 48.89 | 49.10 | 45.55 | 46.27 | 794,756 | -2.63(-5.38%) |
Dec 21, 2016 | 49.22 | 49.53 | 48.69 | 48.90 | 312,567 | -0.32(-0.65%) |
Dec 20, 2016 | 48.68 | 49.67 | 48.50 | 49.22 | 395,888 | +0.56(+1.15%) |
Dec 19, 2016 | 48.68 | 49.15 | 47.62 | 48.66 | 534,269 | -0.20(-0.41%) |
Dec 16, 2016 | 49.89 | 50.62 | 48.80 | 48.86 | 583,465 | -0.78(-1.57%) |
Dec 15, 2016 | 48.10 | 49.93 | 47.23 | 49.64 | 571,856 | +1.90(+3.98%) |
Dec 14, 2016 | 49.00 | 49.68 | 47.25 | 47.74 | 638,379 | -1.25(-2.55%) |
Dec 13, 2016 | 49.13 | 49.79 | 48.50 | 48.99 | 562,842 | +0.06(+0.12%) |
Dec 12, 2016 | 50.07 | 50.44 | 48.73 | 48.93 | 586,036 | -1.44(-2.86%) |
Dec 09, 2016 | 53.26 | 53.50 | 49.54 | 50.37 | 690,536 | -2.85(-5.36%) |
Dec 08, 2016 | 52.96 | 53.42 | 51.69 | 53.22 | 829,004 | +0.36(+0.68%) |
Dec 07, 2016 | 49.91 | 53.80 | 49.59 | 52.86 | 1,046,332 | +2.96(+5.93%) |
Dec 06, 2016 | 48.88 | 50.70 | 48.71 | 49.90 | 452,163 | +0.98(+2.00%) |
Dec 05, 2016 | 47.81 | 49.66 | 47.17 | 48.92 | 576,348 | +1.79(+3.80%) |
Dec 02, 2016 | 46.01 | 47.57 | 45.78 | 47.13 | 550,913 | +1.08(+2.35%) |
Dec 01, 2016 | 49.94 | 50.87 | 45.17 | 46.05 | 1,369,588 | -3.77(-7.57%) |
Nov 30, 2016 | 49.36 | 50.69 | 48.98 | 49.82 | 893,873 | +0.32(+0.65%) |
Nov 29, 2016 | 48.84 | 50.00 | 48.65 | 49.50 | 1,051,672 | +0.50(+1.02%) |
Nov 28, 2016 | 48.43 | 49.07 | 47.80 | 49.00 | 621,073 | +0.64(+1.32%) |
Nov 25, 2016 | 47.87 | 48.42 | 47.31 | 48.36 | 176,707 | +0.49(+1.02%) |
Nov 23, 2016 | 47.87 | 47.87 | 47.87 | 0 | +2.45(+5.39%) | |
Nov 22, 2016 | 45.01 | 45.46 | 44.41 | 45.42 | 716,061 | +0.41(+0.91%) |
Nov 21, 2016 | 46.05 | 46.38 | 44.04 | 45.01 | 1,638,269 | -1.94(-4.13%) |
Nov 18, 2016 | 46.52 | 47.25 | 46.07 | 46.95 | 474,041 | +0.37(+0.79%) |
Nov 17, 2016 | 44.14 | 46.66 | 44.14 | 46.58 | 826,202 | +2.37(+5.36%) |
Nov 16, 2016 | 41.08 | 45.01 | 40.51 | 44.21 | 1,175,364 | +2.70(+6.50%) |
Nov 15, 2016 | 40.69 | 42.23 | 40.22 | 41.51 | 462,541 | +0.71(+1.74%) |
Nov 14, 2016 | 41.07 | 41.82 | 40.52 | 40.80 | 442,481 | +0.02(+0.05%) |
Nov 11, 2016 | 39.10 | 40.93 | 38.83 | 40.78 | 326,130 | +1.58(+4.03%) |
Nov 10, 2016 | 40.85 | 41.77 | 38.90 | 39.20 | 504,803 | -1.05(-2.61%) |
Nov 09, 2016 | 37.56 | 40.28 | 37.00 | 40.25 | 354,092 | +2.15(+5.64%) |
Nov 08, 2016 | 38.40 | 38.69 | 37.80 | 38.10 | 199,625 | -0.17(-0.44%) |
Nov 07, 2016 | 38.45 | 38.90 | 37.86 | 38.27 | 246,266 | +0.62(+1.65%) |
Nov 04, 2016 | 36.33 | 38.32 | 36.30 | 37.65 | 521,799 | +1.07(+2.93%) |
Nov 03, 2016 | 35.89 | 36.63 | 35.33 | 36.58 | 393,551 | +0.84(+2.35%) |
Nov 02, 2016 | 36.06 | 36.38 | 35.46 | 35.74 | 235,632 | -0.23(-0.64%) |