Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 75.66 | 78.56 | 75.33 | 78.39 | 1,012,429 | +2.62(+3.46%) |
Oct 30, 2017 | 74.17 | 77.92 | 74.17 | 75.77 | 1,635,342 | +1.76(+2.38%) |
Oct 27, 2017 | 76.13 | 76.31 | 72.91 | 74.01 | 1,575,178 | -1.57(-2.08%) |
Oct 26, 2017 | 78.26 | 78.64 | 75.49 | 75.58 | 1,398,935 | -2.45(-3.15%) |
Oct 25, 2017 | 81.95 | 82.31 | 76.50 | 78.03 | 1,692,142 | -3.53(-4.33%) |
Oct 24, 2017 | 83.25 | 83.64 | 81.27 | 81.56 | 964,368 | -1.44(-1.73%) |
Oct 23, 2017 | 81.12 | 83.68 | 81.08 | 83.00 | 1,481,703 | +2.25(+2.78%) |
Oct 20, 2017 | 81.52 | 81.56 | 79.57 | 80.75 | 991,741 | +0.30(+0.38%) |
Oct 19, 2017 | 79.89 | 81.07 | 77.56 | 80.45 | 1,012,090 | -1.88(-2.29%) |
Oct 18, 2017 | 82.53 | 83.49 | 80.69 | 82.33 | 832,229 | +0.45(+0.55%) |
Oct 17, 2017 | 84.53 | 84.59 | 81.76 | 81.88 | 1,217,209 | -2.51(-2.98%) |
Oct 16, 2017 | 81.52 | 84.63 | 81.28 | 84.40 | 1,770,028 | +3.56(+4.40%) |
Oct 13, 2017 | 78.91 | 81.24 | 78.85 | 80.84 | 1,362,985 | +1.86(+2.35%) |
Oct 12, 2017 | 78.08 | 79.36 | 77.28 | 78.98 | 1,603,702 | +0.78(+1.00%) |
Oct 11, 2017 | 77.18 | 78.69 | 76.94 | 78.20 | 1,088,450 | +0.79(+1.02%) |
Oct 10, 2017 | 78.25 | 78.39 | 75.45 | 77.41 | 1,704,655 | -0.19(-0.25%) |
Oct 09, 2017 | 76.87 | 78.91 | 76.48 | 77.61 | 1,297,736 | +0.65(+0.85%) |
Oct 06, 2017 | 76.65 | 77.77 | 75.32 | 76.95 | 907,810 | -0.18(-0.24%) |
Oct 05, 2017 | 77.49 | 78.89 | 76.16 | 77.14 | 927,245 | +0.16(+0.20%) |
Oct 04, 2017 | 78.44 | 78.53 | 75.18 | 76.98 | 2,014,876 | -1.34(-1.72%) |
Oct 03, 2017 | 78.91 | 81.51 | 77.32 | 78.33 | 2,262,682 | +0.16(+0.21%) |
Oct 02, 2017 | 76.46 | 78.62 | 75.71 | 78.16 | 1,732,525 | +2.91(+3.86%) |
Sep 29, 2017 | 74.41 | 77.50 | 74.36 | 75.26 | 1,716,819 | +0.83(+1.12%) |
Sep 28, 2017 | 74.78 | 75.43 | 73.45 | 74.42 | 1,587,696 | +0.64(+0.87%) |
Sep 27, 2017 | 73.20 | 75.27 | 71.15 | 73.78 | 3,158,546 | +0.57(+0.78%) |
Sep 26, 2017 | 67.59 | 74.22 | 67.59 | 73.21 | 4,088,043 | +6.03(+8.97%) |
Sep 25, 2017 | 69.38 | 71.54 | 66.22 | 67.18 | 3,487,544 | -2.64(-3.79%) |
Sep 22, 2017 | 65.93 | 69.97 | 65.91 | 69.83 | 1,924,316 | +3.86(+5.85%) |
Sep 21, 2017 | 66.35 | 66.87 | 65.40 | 65.97 | 1,497,314 | -0.71(-1.07%) |
Sep 20, 2017 | 67.01 | 70.42 | 66.02 | 66.68 | 2,634,331 | -0.04(-0.06%) |
Sep 19, 2017 | 67.04 | 67.08 | 65.74 | 66.72 | 1,007,161 | +0.20(+0.30%) |
Sep 18, 2017 | 67.66 | 68.40 | 65.25 | 66.52 | 1,802,714 | -0.35(-0.52%) |
Sep 15, 2017 | 68.33 | 68.44 | 66.78 | 66.87 | 1,289,886 | -1.53(-2.23%) |
Sep 14, 2017 | 67.55 | 69.92 | 66.42 | 68.40 | 1,030,739 | +0.36(+0.54%) |
Sep 13, 2017 | 68.19 | 69.67 | 67.47 | 68.03 | 1,196,516 | -0.31(-0.46%) |
Sep 12, 2017 | 68.42 | 69.38 | 67.79 | 68.34 | 1,049,761 | +0.36(+0.54%) |
Sep 11, 2017 | 68.14 | 68.68 | 66.87 | 67.98 | 1,215,630 | +0.33(+0.49%) |
Sep 08, 2017 | 68.34 | 69.38 | 67.22 | 67.65 | 1,740,749 | -0.69(-1.02%) |
Sep 07, 2017 | 64.78 | 68.88 | 64.78 | 68.34 | 2,202,724 | +3.57(+5.52%) |
Sep 06, 2017 | 64.17 | 65.56 | 63.92 | 64.77 | 1,123,492 | +0.62(+0.96%) |
Sep 05, 2017 | 64.15 | 64.86 | 63.10 | 64.16 | 1,061,083 | -0.32(-0.50%) |
Sep 01, 2017 | 65.07 | 65.82 | 64.28 | 64.48 | 1,552,818 | -0.32(-0.50%) |
Aug 31, 2017 | 64.16 | 64.84 | 62.71 | 64.80 | 4,557,539 | +3.15(+5.11%) |
Aug 30, 2017 | 60.48 | 62.02 | 59.84 | 61.65 | 1,762,252 | +1.36(+2.26%) |
Aug 29, 2017 | 60.42 | 60.72 | 59.35 | 60.29 | 2,601,552 | -1.28(-2.08%) |
Aug 28, 2017 | 62.68 | 63.58 | 60.96 | 61.57 | 2,052,431 | -1.12(-1.78%) |
Aug 25, 2017 | 65.52 | 65.74 | 62.38 | 62.69 | 1,367,961 | -2.56(-3.92%) |
Aug 24, 2017 | 64.72 | 65.56 | 64.44 | 65.25 | 1,272,393 | +0.87(+1.35%) |
Aug 23, 2017 | 63.70 | 65.20 | 63.08 | 64.38 | 937,140 | +0.09(+0.13%) |
Aug 22, 2017 | 65.52 | 66.77 | 63.43 | 64.29 | 2,199,923 | -1.81(-2.74%) |
Aug 21, 2017 | 64.58 | 66.30 | 64.29 | 66.11 | 2,566,509 | +2.20(+3.45%) |
Aug 18, 2017 | 62.22 | 64.34 | 61.28 | 63.90 | 2,536,128 | +1.94(+3.14%) |
Aug 17, 2017 | 62.48 | 63.69 | 61.22 | 61.96 | 2,681,393 | -0.48(-0.76%) |
Aug 16, 2017 | 61.70 | 63.22 | 61.10 | 62.44 | 7,841,508 | -0.95(-1.50%) |
Aug 15, 2017 | 64.23 | 66.50 | 62.93 | 63.39 | 5,109,435 | -6.49(-9.28%) |
Aug 14, 2017 | 69.17 | 71.58 | 69.13 | 69.88 | 2,039,864 | +1.44(+2.10%) |
Aug 11, 2017 | 66.71 | 69.96 | 65.68 | 68.44 | 2,707,815 | +0.92(+1.36%) |
Aug 10, 2017 | 69.38 | 71.80 | 63.87 | 67.52 | 4,031,331 | -0.10(-0.14%) |
Aug 09, 2017 | 65.47 | 68.51 | 65.46 | 67.62 | 2,351,320 | +1.47(+2.23%) |
Aug 08, 2017 | 66.41 | 67.33 | 65.59 | 66.14 | 1,355,359 | -0.27(-0.40%) |
Aug 07, 2017 | 64.00 | 67.51 | 64.00 | 66.41 | 2,292,830 | +2.68(+4.20%) |
Aug 04, 2017 | 64.24 | 62.98 | 63.73 | 911,526 | -0.51(-0.80%) | |
Aug 03, 2017 | 61.58 | 64.74 | 61.06 | 64.24 | 1,248,165 | +2.50(+4.05%) |
Aug 02, 2017 | 62.59 | 62.75 | 60.04 | 61.74 | 1,276,471 | -0.47(-0.75%) |
Aug 01, 2017 | 62.39 | 62.57 | 61.75 | 62.21 | 818,069 | +0.21(+0.34%) |
Jul 31, 2017 | 62.71 | 63.34 | 61.28 | 62.00 | 939,710 | -0.12(-0.20%) |
Jul 28, 2017 | 60.89 | 62.49 | 60.17 | 62.13 | 789,510 | +0.87(+1.42%) |
Jul 27, 2017 | 62.34 | 62.89 | 59.49 | 61.26 | 1,488,820 | -0.44(-0.72%) |
Jul 26, 2017 | 63.89 | 64.12 | 60.79 | 61.70 | 1,792,718 | -1.62(-2.56%) |
Jul 25, 2017 | 62.09 | 63.86 | 61.32 | 63.32 | 1,484,028 | +2.02(+3.30%) |
Jul 24, 2017 | 58.62 | 61.96 | 58.10 | 61.30 | 1,636,524 | +2.69(+4.59%) |
Jul 21, 2017 | 58.70 | 58.90 | 57.93 | 58.61 | 724,075 | +0.03(+0.04%) |
Jul 20, 2017 | 59.45 | 57.76 | 58.59 | 1,021,087 | +0.82(+1.43%) | |
Jul 19, 2017 | 58.59 | 59.51 | 57.61 | 57.76 | 1,017,366 | -0.44(-0.76%) |
Jul 18, 2017 | 56.81 | 58.53 | 56.07 | 58.21 | 1,230,723 | +1.08(+1.90%) |
Jul 17, 2017 | 56.37 | 58.44 | 55.72 | 57.12 | 3,063,601 | +1.80(+3.26%) |
Jul 14, 2017 | 50.97 | 55.57 | 50.95 | 55.32 | 3,057,299 | +4.61(+9.10%) |
Jul 13, 2017 | 52.03 | 52.18 | 50.41 | 50.70 | 1,585,022 | -1.31(-2.52%) |
Jul 12, 2017 | 50.45 | 52.03 | 49.55 | 52.01 | 1,527,276 | +2.06(+4.13%) |
Jul 11, 2017 | 50.43 | 50.71 | 49.78 | 49.95 | 1,143,274 | -0.33(-0.66%) |
Jul 10, 2017 | 49.54 | 50.73 | 49.54 | 50.28 | 1,199,786 | +1.00(+2.02%) |
Jul 07, 2017 | 49.03 | 50.09 | 48.99 | 49.28 | 753,780 | +0.30(+0.62%) |
Jul 06, 2017 | 49.51 | 48.46 | 48.98 | 1,129,580 | -0.36(-0.72%) | |
Jul 05, 2017 | 50.71 | 50.79 | 48.54 | 49.33 | 1,623,536 | -1.57(-3.08%) |
Jul 03, 2017 | 50.98 | 51.51 | 50.12 | 50.90 | 428,731 | +0.58(+1.15%) |
Jun 30, 2017 | 50.07 | 51.00 | 49.37 | 50.32 | 1,542,186 | +0.58(+1.17%) |
Jun 29, 2017 | 48.18 | 50.29 | 48.13 | 49.74 | 1,076,783 | -0.95(-1.86%) |
Jun 28, 2017 | 49.45 | 50.78 | 49.10 | 50.69 | 1,026,576 | +1.48(+3.01%) |
Jun 27, 2017 | 50.58 | 50.85 | 48.97 | 49.20 | 728,187 | -1.54(-3.04%) |
Jun 26, 2017 | 51.16 | 52.76 | 50.50 | 50.75 | 961,750 | -0.24(-0.48%) |
Jun 23, 2017 | 50.99 | 804,483 | +0.42(+0.82%) | |||
Jun 22, 2017 | 50.17 | 50.77 | 49.00 | 50.57 | 1,116,788 | -0.57(-1.12%) |
Jun 21, 2017 | 50.47 | 51.21 | 50.12 | 51.15 | 704,104 | +0.77(+1.53%) |
Jun 20, 2017 | 49.53 | 50.64 | 49.12 | 50.38 | 1,034,248 | +0.87(+1.75%) |
Jun 19, 2017 | 48.08 | 50.16 | 47.88 | 49.51 | 1,178,044 | +1.89(+3.97%) |
Jun 16, 2017 | 47.60 | 47.72 | 47.03 | 47.62 | 853,020 | -0.19(-0.40%) |
Jun 15, 2017 | 49.08 | 49.17 | 46.14 | 47.81 | 1,751,996 | -2.07(-4.16%) |
Jun 14, 2017 | 50.77 | 51.04 | 49.43 | 49.88 | 917,284 | -0.55(-1.08%) |
Jun 13, 2017 | 50.68 | 51.36 | 50.02 | 50.43 | 1,237,817 | +0.34(+0.68%) |
Jun 12, 2017 | 50.10 | 50.86 | 49.60 | 50.09 | 1,425,732 | -0.95(-1.85%) |
Jun 09, 2017 | 51.47 | 52.29 | 49.87 | 51.03 | 1,354,919 | -0.61(-1.18%) |
Jun 08, 2017 | 52.88 | 53.35 | 50.73 | 51.64 | 1,951,757 | -0.39(-0.75%) |
Jun 07, 2017 | 51.11 | 52.21 | 51.01 | 52.03 | 2,752,417 | +0.95(+1.87%) |
Jun 06, 2017 | 50.99 | 51.68 | 50.31 | 51.08 | 1,295,644 | -0.14(-0.27%) |
Jun 05, 2017 | 51.47 | 52.35 | 50.95 | 51.22 | 986,356 | -0.15(-0.29%) |
Jun 02, 2017 | 51.95 | 52.17 | 50.51 | 51.36 | 924,170 | -0.42(-0.80%) |
Jun 01, 2017 | 50.59 | 52.03 | 50.05 | 51.78 | 2,556,688 | +1.19(+2.35%) |
May 31, 2017 | 50.73 | 51.29 | 49.45 | 50.59 | 2,016,472 | +0.08(+0.15%) |
May 30, 2017 | 50.30 | 51.42 | 49.98 | 50.51 | 1,612,005 | +0.67(+1.34%) |
May 26, 2017 | 48.43 | 50.26 | 48.32 | 49.85 | 1,184,591 | +1.46(+3.01%) |
May 25, 2017 | 50.14 | 50.37 | 47.99 | 48.39 | 1,615,888 | -0.88(-1.80%) |
May 24, 2017 | 48.52 | 50.51 | 48.33 | 49.27 | 1,989,486 | +1.07(+2.21%) |
May 23, 2017 | 47.57 | 50.00 | 46.87 | 48.21 | 2,079,011 | +1.08(+2.30%) |
May 22, 2017 | 46.78 | 48.17 | 46.49 | 47.12 | 1,262,900 | +0.79(+1.70%) |
May 19, 2017 | 44.49 | 46.79 | 44.44 | 46.33 | 1,353,399 | +1.90(+4.27%) |
May 18, 2017 | 45.90 | 45.90 | 43.79 | 44.44 | 1,537,004 | -1.47(-3.19%) |
May 17, 2017 | 46.58 | 46.77 | 45.54 | 45.90 | 979,389 | -0.93(-1.98%) |
May 16, 2017 | 47.37 | 48.75 | 46.24 | 46.83 | 3,355,423 | -1.20(-2.49%) |
May 15, 2017 | 46.79 | 48.38 | 46.79 | 48.03 | 1,623,229 | +1.26(+2.69%) |
May 12, 2017 | 46.80 | 47.71 | 46.40 | 46.77 | 1,634,559 | -0.03(-0.07%) |
May 11, 2017 | 46.71 | 47.31 | 44.36 | 46.80 | 1,665,988 | -0.68(-1.42%) |
May 10, 2017 | 44.23 | 47.62 | 42.78 | 47.48 | 2,995,306 | -0.19(-0.40%) |
May 09, 2017 | 46.53 | 48.35 | 46.48 | 47.67 | 2,324,233 | +1.61(+3.50%) |
May 08, 2017 | 44.88 | 46.18 | 44.77 | 46.06 | 1,278,457 | +1.47(+3.31%) |
May 05, 2017 | 44.01 | 44.64 | 43.60 | 44.58 | 903,914 | +0.66(+1.50%) |
May 04, 2017 | 43.79 | 44.14 | 42.82 | 43.92 | 1,325,621 | +0.04(+0.10%) |
May 03, 2017 | 44.11 | 44.23 | 43.39 | 43.88 | 1,487,826 | -0.34(-0.76%) |
May 02, 2017 | 42.61 | 44.30 | 42.49 | 44.22 | 1,464,572 | +1.64(+3.85%) |
May 01, 2017 | 42.49 | 42.65 | 41.93 | 42.58 | 782,292 | +0.11(+0.27%) |
Apr 28, 2017 | 42.06 | 42.50 | 41.78 | 42.47 | 776,410 | +0.47(+1.12%) |
Apr 27, 2017 | 41.46 | 42.18 | 41.42 | 42.00 | 757,925 | +0.58(+1.40%) |
Apr 26, 2017 | 40.72 | 41.88 | 40.67 | 41.42 | 1,069,311 | +0.66(+1.62%) |
Apr 25, 2017 | 40.09 | 41.06 | 40.05 | 40.76 | 1,034,657 | +0.90(+2.26%) |
Apr 24, 2017 | 40.01 | 40.17 | 39.14 | 39.86 | 520,704 | +0.07(+0.17%) |
Apr 21, 2017 | 39.75 | 40.17 | 39.56 | 39.79 | 779,713 | +0.19(+0.48%) |
Apr 20, 2017 | 39.01 | 39.80 | 39.01 | 39.60 | 702,729 | +0.74(+1.90%) |
Apr 19, 2017 | 38.16 | 38.89 | 38.01 | 38.86 | 829,244 | +0.91(+2.40%) |
Apr 18, 2017 | 38.17 | 38.30 | 37.20 | 37.95 | 660,796 | -0.11(-0.30%) |
Apr 17, 2017 | 38.19 | 38.77 | 37.82 | 38.06 | 453,270 | -0.09(-0.23%) |
Apr 13, 2017 | 38.41 | 39.37 | 38.09 | 38.15 | 722,212 | -0.26(-0.68%) |
Apr 12, 2017 | 39.29 | 39.45 | 37.62 | 38.41 | 1,406,335 | -0.88(-2.25%) |
Apr 11, 2017 | 40.40 | 40.65 | 39.04 | 39.29 | 936,780 | -1.03(-2.56%) |
Apr 10, 2017 | 39.71 | 40.69 | 39.49 | 40.32 | 927,652 | +0.46(+1.15%) |
Apr 07, 2017 | 40.19 | 40.31 | 39.42 | 39.87 | 455,300 | -0.40(-0.99%) |
Apr 06, 2017 | 40.28 | 40.65 | 39.72 | 40.26 | 804,427 | -0.01(-0.02%) |
Apr 05, 2017 | 40.21 | 41.45 | 40.05 | 40.27 | 947,053 | +0.23(+0.56%) |
Apr 04, 2017 | 41.06 | 41.28 | 39.73 | 40.05 | 1,021,672 | -1.10(-2.68%) |
Apr 03, 2017 | 40.09 | 41.45 | 40.04 | 41.15 | 1,029,978 | +1.16(+2.91%) |
Mar 31, 2017 | 40.65 | 40.65 | 39.90 | 39.99 | 465,711 | -0.67(-1.64%) |
Mar 30, 2017 | 40.86 | 40.97 | 40.17 | 40.65 | 745,844 | -0.16(-0.40%) |
Mar 29, 2017 | 39.97 | 41.06 | 39.77 | 40.82 | 763,164 | +0.63(+1.58%) |
Mar 28, 2017 | 39.66 | 41.15 | 39.48 | 40.19 | 1,067,188 | +0.48(+1.20%) |
Mar 27, 2017 | 39.54 | 39.90 | 38.58 | 39.71 | 1,110,773 | -0.44(-1.10%) |
Mar 24, 2017 | 40.42 | 41.15 | 39.60 | 40.15 | 1,235,670 | -0.30(-0.75%) |
Mar 23, 2017 | 40.39 | 41.24 | 40.01 | 40.45 | 1,032,824 | -0.25(-0.62%) |
Mar 22, 2017 | 40.84 | 41.42 | 40.06 | 40.71 | 947,569 | -0.05(-0.13%) |
Mar 21, 2017 | 43.07 | 43.10 | 39.63 | 40.76 | 2,021,024 | -2.30(-5.34%) |
Mar 20, 2017 | 44.23 | 44.27 | 42.33 | 43.06 | 2,025,844 | -1.18(-2.67%) |
Mar 17, 2017 | 42.17 | 44.63 | 41.46 | 44.24 | 3,286,967 | +2.32(+5.55%) |
Mar 16, 2017 | 41.06 | 42.29 | 40.74 | 41.91 | 1,867,072 | +1.10(+2.70%) |
Mar 15, 2017 | 40.54 | 42.16 | 39.72 | 40.81 | 2,201,561 | +0.16(+0.41%) |
Mar 14, 2017 | 44.50 | 44.96 | 39.67 | 40.65 | 5,671,781 | -1.67(-3.95%) |
Mar 13, 2017 | 40.87 | 44.45 | 40.83 | 42.32 | 3,888,740 | +1.73(+4.25%) |
Mar 10, 2017 | 40.31 | 40.84 | 39.32 | 40.59 | 1,410,268 | +0.75(+1.89%) |
Mar 09, 2017 | 40.33 | 40.90 | 39.26 | 39.84 | 1,722,435 | -0.47(-1.16%) |
Mar 08, 2017 | 39.28 | 41.35 | 39.27 | 40.31 | 2,751,768 | +1.24(+3.17%) |
Mar 07, 2017 | 39.54 | 39.62 | 38.68 | 39.07 | 1,025,069 | +0.53(+1.37%) |
Mar 06, 2017 | 38.51 | 38.75 | 38.16 | 38.54 | 483,615 | -0.04(-0.11%) |
Mar 03, 2017 | 38.76 | 39.02 | 38.34 | 38.58 | 594,949 | -0.18(-0.47%) |
Mar 02, 2017 | 39.69 | 39.87 | 38.55 | 38.76 | 745,417 | -1.09(-2.74%) |
Mar 01, 2017 | 38.76 | 40.08 | 38.69 | 39.86 | 802,694 | +1.45(+3.77%) |
Feb 28, 2017 | 39.28 | 39.70 | 38.36 | 38.41 | 630,212 | -0.88(-2.25%) |
Feb 27, 2017 | 38.72 | 39.46 | 38.72 | 39.29 | 415,293 | +0.42(+1.09%) |
Feb 24, 2017 | 38.70 | 39.71 | 37.97 | 38.87 | 798,710 | -0.78(-1.97%) |
Feb 23, 2017 | 40.60 | 40.93 | 39.27 | 39.65 | 553,555 | -1.01(-2.47%) |
Feb 22, 2017 | 40.49 | 41.27 | 40.34 | 40.65 | 648,747 | +0.11(+0.28%) |
Feb 21, 2017 | 41.37 | 41.41 | 40.27 | 40.54 | 776,096 | -1.13(-2.71%) |
Feb 17, 2017 | 41.67 | 41.67 | 41.67 | 0 | -0.55(-1.29%) | |
Feb 16, 2017 | 41.94 | 43.27 | 41.73 | 42.22 | 1,380,804 | +0.41(+0.97%) |
Feb 15, 2017 | 38.23 | 42.28 | 38.23 | 41.81 | 2,900,802 | +3.68(+9.64%) |
Feb 14, 2017 | 38.68 | 38.82 | 38.06 | 38.13 | 819,202 | -0.53(-1.37%) |
Feb 13, 2017 | 38.66 | 39.08 | 38.09 | 38.66 | 904,013 | +0.09(+0.22%) |
Feb 10, 2017 | 38.49 | 38.95 | 37.91 | 38.57 | 910,929 | +0.19(+0.50%) |
Feb 09, 2017 | 36.42 | 38.50 | 36.14 | 38.38 | 1,936,561 | +2.02(+5.56%) |
Feb 08, 2017 | 35.70 | 36.49 | 35.43 | 36.36 | 579,449 | +0.71(+1.99%) |
Feb 07, 2017 | 35.55 | 35.83 | 35.03 | 35.65 | 525,238 | +0.19(+0.54%) |
Feb 06, 2017 | 35.64 | 35.70 | 34.93 | 35.46 | 371,901 | -0.22(-0.61%) |
Feb 03, 2017 | 36.04 | 36.08 | 35.52 | 35.68 | 392,995 | -0.36(-0.99%) |
Feb 02, 2017 | 35.82 | 36.42 | 35.75 | 36.03 | 271,938 | -0.10(-0.26%) |
Feb 01, 2017 | 36.13 | 36.58 | 35.64 | 36.13 | 511,362 | +0.50(+1.41%) |
Jan 31, 2017 | 35.21 | 36.09 | 34.84 | 35.62 | 421,355 | +0.43(+1.23%) |
Jan 30, 2017 | 35.13 | 35.57 | 34.90 | 35.19 | 328,856 | -0.16(-0.44%) |
Jan 27, 2017 | 36.08 | 36.32 | 35.12 | 35.35 | 411,222 | -0.62(-1.71%) |
Jan 26, 2017 | 36.72 | 36.82 | 35.88 | 35.96 | 288,615 | -0.71(-1.94%) |
Jan 25, 2017 | 36.47 | 36.79 | 35.87 | 36.67 | 510,770 | +0.57(+1.59%) |
Jan 24, 2017 | 37.44 | 38.11 | 35.99 | 36.10 | 792,520 | -1.17(-3.14%) |
Jan 23, 2017 | 37.49 | 38.14 | 37.19 | 37.27 | 807,942 | -0.48(-1.26%) |
Jan 20, 2017 | 38.18 | 38.35 | 37.65 | 37.75 | 960,501 | -0.39(-1.02%) |
Jan 19, 2017 | 38.25 | 38.33 | 37.37 | 38.14 | 1,220,108 | -0.11(-0.29%) |
Jan 18, 2017 | 37.33 | 39.59 | 37.33 | 38.25 | 1,740,888 | +0.94(+2.51%) |
Jan 17, 2017 | 36.96 | 37.34 | 36.83 | 37.32 | 594,906 | +0.36(+0.96%) |
Jan 13, 2017 | 36.96 | 36.96 | 36.96 | 0 | +0.04(+0.12%) | |
Jan 12, 2017 | 35.73 | 37.23 | 35.62 | 36.92 | 806,874 | +1.14(+3.20%) |
Jan 11, 2017 | 36.77 | 36.92 | 35.26 | 35.77 | 717,841 | -0.86(-2.34%) |
Jan 10, 2017 | 35.01 | 37.06 | 35.01 | 36.63 | 1,125,590 | +1.82(+5.23%) |
Jan 09, 2017 | 35.11 | 35.43 | 34.56 | 34.81 | 478,429 | -0.21(-0.59%) |
Jan 06, 2017 | 34.69 | 35.29 | 34.45 | 35.02 | 609,557 | -0.01(-0.02%) |
Jan 05, 2017 | 33.03 | 35.12 | 32.95 | 35.03 | 1,321,336 | +1.99(+6.01%) |
Jan 04, 2017 | 34.38 | 34.56 | 32.79 | 33.04 | 1,397,724 | -1.17(-3.42%) |
Jan 03, 2017 | 34.69 | 35.42 | 34.01 | 34.21 | 773,173 | +0.03(+0.08%) |
Dec 30, 2016 | 34.18 | 34.18 | 34.18 | 0 | -1.01(-2.86%) | |
Dec 29, 2016 | 35.25 | 35.85 | 35.08 | 35.19 | 231,936 | -0.12(-0.34%) |
Dec 28, 2016 | 35.91 | 35.91 | 35.10 | 35.31 | 387,400 | -0.36(-1.02%) |
Dec 27, 2016 | 36.21 | 36.42 | 35.58 | 35.68 | 544,915 | -0.36(-0.99%) |
Dec 23, 2016 | 36.03 | 36.03 | 36.03 | 0 | +0.03(+0.07%) | |
Dec 22, 2016 | 36.98 | 37.39 | 35.83 | 36.01 | 583,704 | -1.30(-3.49%) |
Dec 21, 2016 | 37.21 | 38.41 | 36.80 | 37.31 | 1,480,211 | +0.23(+0.61%) |
Dec 20, 2016 | 35.69 | 37.65 | 35.39 | 37.08 | 1,831,476 | +1.63(+4.60%) |
Dec 19, 2016 | 35.63 | 36.73 | 35.23 | 35.45 | 1,057,866 | -0.26(-0.73%) |
Dec 16, 2016 | 35.32 | 36.18 | 35.30 | 35.71 | 1,009,483 | +0.37(+1.06%) |
Dec 15, 2016 | 36.53 | 36.62 | 35.28 | 35.34 | 1,109,713 | -1.16(-3.18%) |
Dec 14, 2016 | 37.40 | 37.69 | 36.35 | 36.50 | 659,155 | -0.70(-1.89%) |
Dec 13, 2016 | 37.72 | 38.26 | 37.12 | 37.20 | 798,383 | -0.41(-1.08%) |
Dec 12, 2016 | 38.54 | 38.62 | 36.82 | 37.61 | 1,278,888 | -1.10(-2.84%) |
Dec 09, 2016 | 38.16 | 38.97 | 37.89 | 38.71 | 1,001,701 | +0.52(+1.36%) |
Dec 08, 2016 | 35.58 | 38.56 | 35.58 | 38.19 | 1,735,466 | +2.64(+7.41%) |
Dec 07, 2016 | 35.31 | 36.23 | 34.82 | 35.55 | 2,075,685 | +0.38(+1.08%) |
Dec 06, 2016 | 36.08 | 36.14 | 34.09 | 35.17 | 1,732,039 | -0.76(-2.12%) |
Dec 05, 2016 | 36.42 | 36.54 | 35.65 | 35.94 | 1,177,413 | -0.31(-0.86%) |
Dec 02, 2016 | 37.14 | 37.94 | 36.13 | 36.25 | 1,418,136 | -0.95(-2.54%) |
Dec 01, 2016 | 37.90 | 38.03 | 35.59 | 37.19 | 2,238,442 | -0.33(-0.88%) |
Nov 30, 2016 | 38.94 | 39.21 | 37.28 | 37.52 | 3,223,467 | -1.50(-3.84%) |
Nov 29, 2016 | 38.72 | 40.25 | 37.93 | 39.02 | 2,099,261 | +0.46(+1.19%) |
Nov 28, 2016 | 39.41 | 39.63 | 38.07 | 38.56 | 2,455,675 | -2.06(-5.06%) |
Nov 25, 2016 | 41.19 | 42.23 | 40.51 | 40.62 | 632,573 | -0.32(-0.78%) |
Nov 23, 2016 | 40.94 | 40.94 | 40.94 | 0 | +1.49(+3.78%) | |
Nov 22, 2016 | 38.16 | 40.59 | 37.84 | 39.45 | 1,387,157 | +1.27(+3.32%) |
Nov 21, 2016 | 39.27 | 40.22 | 35.71 | 38.18 | 3,176,212 | -0.93(-2.37%) |
Nov 18, 2016 | 39.63 | 39.84 | 38.82 | 39.11 | 2,043,357 | +0.02(+0.04%) |
Nov 17, 2016 | 38.80 | 39.80 | 38.80 | 39.09 | 1,139,184 | +0.56(+1.46%) |
Nov 16, 2016 | 37.65 | 38.90 | 37.65 | 38.53 | 626,419 | +0.48(+1.25%) |
Nov 15, 2016 | 38.62 | 39.26 | 37.56 | 38.05 | 1,030,467 | -0.05(-0.14%) |
Nov 14, 2016 | 38.37 | 38.74 | 37.67 | 38.10 | 1,085,058 | -0.26(-0.68%) |
Nov 11, 2016 | 39.10 | 39.40 | 37.56 | 38.36 | 1,836,734 | -1.02(-2.60%) |
Nov 10, 2016 | 40.73 | 41.57 | 39.25 | 39.39 | 1,421,542 | -1.29(-3.18%) |
Nov 09, 2016 | 39.80 | 41.02 | 39.79 | 40.68 | 932,780 | -0.12(-0.30%) |
Nov 08, 2016 | 42.28 | 42.35 | 40.71 | 40.80 | 672,356 | -0.66(-1.59%) |
Nov 07, 2016 | 41.25 | 42.44 | 40.98 | 41.46 | 791,282 | +1.06(+2.62%) |
Nov 04, 2016 | 39.74 | 40.93 | 39.41 | 40.40 | 889,087 | +0.60(+1.50%) |
Nov 03, 2016 | 41.01 | 41.89 | 39.52 | 39.80 | 1,513,540 | -1.34(-3.27%) |
Nov 02, 2016 | 41.30 | 42.31 | 40.51 | 41.15 | 1,098,923 | -0.19(-0.46%) |