Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 75.41 | 75.41 | 75.41 | 0 | -1.90(-2.46%) | |
Dec 28, 2017 | 76.67 | 77.93 | 75.58 | 77.31 | 276,519 | +0.52(+0.68%) |
Dec 27, 2017 | 75.37 | 77.80 | 74.94 | 76.79 | 312,413 | +1.32(+1.75%) |
Dec 26, 2017 | 78.70 | 79.98 | 75.00 | 75.47 | 348,986 | -3.00(-3.82%) |
Dec 22, 2017 | 77.54 | 81.40 | 76.52 | 78.47 | 701,844 | +1.87(+2.44%) |
Dec 21, 2017 | 76.08 | 77.33 | 74.86 | 76.60 | 318,329 | +0.67(+0.88%) |
Dec 20, 2017 | 73.13 | 76.00 | 72.30 | 75.93 | 534,693 | +3.55(+4.90%) |
Dec 19, 2017 | 73.29 | 74.74 | 70.83 | 72.38 | 419,495 | -0.84(-1.15%) |
Dec 18, 2017 | 75.17 | 76.56 | 72.76 | 73.22 | 429,427 | -1.91(-2.54%) |
Dec 15, 2017 | 75.91 | 77.84 | 74.39 | 75.13 | 1,349,318 | -0.20(-0.27%) |
Dec 14, 2017 | 81.78 | 82.33 | 74.61 | 75.33 | 1,074,786 | -6.83(-8.31%) |
Dec 13, 2017 | 80.69 | 83.94 | 78.50 | 82.16 | 3,049,641 | +0.18(+0.22%) |
Dec 12, 2017 | 87.22 | 89.60 | 80.22 | 81.98 | 901,673 | -6.34(-7.18%) |
Dec 11, 2017 | 89.54 | 92.00 | 83.50 | 88.32 | 2,099,515 | +16.46(+22.91%) |
Dec 08, 2017 | 72.14 | 75.06 | 71.77 | 71.86 | 296,858 | +0.30(+0.42%) |
Dec 07, 2017 | 68.11 | 71.67 | 67.90 | 71.56 | 339,859 | +4.21(+6.25%) |
Dec 06, 2017 | 67.29 | 67.85 | 63.05 | 67.35 | 564,437 | +0.26(+0.39%) |
Dec 05, 2017 | 70.00 | 72.11 | 66.96 | 67.09 | 673,305 | -2.62(-3.76%) |
Dec 04, 2017 | 73.69 | 75.01 | 69.52 | 69.71 | 445,687 | -3.11(-4.27%) |
Dec 01, 2017 | 75.00 | 77.91 | 72.69 | 72.82 | 369,279 | -2.24(-2.98%) |
Nov 30, 2017 | 71.17 | 75.46 | 69.80 | 75.06 | 442,843 | +4.50(+6.38%) |
Nov 29, 2017 | 72.11 | 75.42 | 69.52 | 70.56 | 311,120 | -1.47(-2.04%) |
Nov 28, 2017 | 70.50 | 72.69 | 69.69 | 72.03 | 331,986 | +1.57(+2.23%) |
Nov 27, 2017 | 70.63 | 70.98 | 69.04 | 70.46 | 362,798 | -0.11(-0.16%) |
Nov 24, 2017 | 70.38 | 71.77 | 69.72 | 70.57 | 74,819 | +0.21(+0.30%) |
Nov 22, 2017 | 66.28 | 71.34 | 64.94 | 70.36 | 324,318 | +4.56(+6.93%) |
Nov 21, 2017 | 67.45 | 67.82 | 64.42 | 65.80 | 384,845 | -1.23(-1.83%) |
Nov 20, 2017 | 65.98 | 67.21 | 63.81 | 67.03 | 422,992 | +0.86(+1.30%) |
Nov 17, 2017 | 66.29 | 68.15 | 65.32 | 66.17 | 281,027 | -0.57(-0.85%) |
Nov 16, 2017 | 64.73 | 67.75 | 63.01 | 66.74 | 467,655 | +2.45(+3.81%) |
Nov 15, 2017 | 63.44 | 64.94 | 61.58 | 64.29 | 457,311 | +0.37(+0.58%) |
Nov 14, 2017 | 69.00 | 69.11 | 61.87 | 63.92 | 503,275 | -5.13(-7.43%) |
Nov 13, 2017 | 68.32 | 69.45 | 66.52 | 69.05 | 287,691 | +0.73(+1.07%) |
Nov 10, 2017 | 70.99 | 71.27 | 67.63 | 68.32 | 265,885 | -1.90(-2.71%) |
Nov 09, 2017 | 69.05 | 70.56 | 68.09 | 70.22 | 281,735 | +0.26(+0.37%) |
Nov 08, 2017 | 70.00 | 70.65 | 68.99 | 69.96 | 282,978 | -0.52(-0.74%) |
Nov 07, 2017 | 70.65 | 74.40 | 69.50 | 70.48 | 421,462 | +0.26(+0.37%) |
Nov 06, 2017 | 74.42 | 74.42 | 68.65 | 70.22 | 578,796 | -3.77(-5.10%) |
Nov 03, 2017 | 72.55 | 74.35 | 71.93 | 73.99 | 421,643 | +1.70(+2.35%) |
Nov 02, 2017 | 71.63 | 73.22 | 70.16 | 72.29 | 349,388 | +0.49(+0.68%) |
Nov 01, 2017 | 68.55 | 72.49 | 67.78 | 71.80 | 760,958 | +5.38(+8.10%) |
Oct 31, 2017 | 70.37 | 70.37 | 63.86 | 66.42 | 585,089 | -2.11(-3.08%) |
Oct 30, 2017 | 70.33 | 73.05 | 67.54 | 68.53 | 420,464 | -1.47(-2.10%) |
Oct 27, 2017 | 67.99 | 70.31 | 67.64 | 70.00 | 263,582 | +2.45(+3.63%) |
Oct 26, 2017 | 67.89 | 69.51 | 65.98 | 67.55 | 377,025 | -0.78(-1.14%) |
Oct 25, 2017 | 68.61 | 69.70 | 67.49 | 68.33 | 228,999 | -0.54(-0.78%) |
Oct 24, 2017 | 66.25 | 71.00 | 65.75 | 68.87 | 526,774 | +2.49(+3.75%) |
Oct 23, 2017 | 65.63 | 67.46 | 64.75 | 66.38 | 478,701 | +1.45(+2.23%) |
Oct 20, 2017 | 64.72 | 65.26 | 63.63 | 64.93 | 343,679 | +0.72(+1.12%) |
Oct 19, 2017 | 66.00 | 66.00 | 63.91 | 64.21 | 277,934 | -2.30(-3.46%) |
Oct 18, 2017 | 64.95 | 67.86 | 64.95 | 66.51 | 345,451 | +1.58(+2.43%) |
Oct 17, 2017 | 64.35 | 66.03 | 63.74 | 64.93 | 184,648 | +0.77(+1.20%) |
Oct 16, 2017 | 63.03 | 65.58 | 62.37 | 64.16 | 273,756 | +1.25(+1.99%) |
Oct 13, 2017 | 64.65 | 64.65 | 62.51 | 62.91 | 244,392 | -1.71(-2.65%) |
Oct 12, 2017 | 65.95 | 66.49 | 64.47 | 64.62 | 247,150 | -1.43(-2.17%) |
Oct 11, 2017 | 68.94 | 65.56 | 66.05 | 323,763 | -1.61(-2.38%) | |
Oct 10, 2017 | 66.35 | 67.73 | 65.83 | 67.66 | 190,490 | +1.55(+2.34%) |
Oct 09, 2017 | 66.26 | 67.13 | 65.83 | 66.11 | 220,316 | -0.15(-0.23%) |
Oct 06, 2017 | 66.82 | 67.26 | 65.61 | 66.26 | 385,697 | -0.80(-1.19%) |
Oct 05, 2017 | 68.00 | 68.00 | 65.12 | 67.06 | 446,493 | -0.66(-0.97%) |
Oct 04, 2017 | 70.51 | 70.51 | 67.66 | 67.72 | 231,080 | -2.46(-3.51%) |
Oct 03, 2017 | 69.16 | 70.24 | 67.69 | 70.18 | 274,326 | +1.16(+1.68%) |
Oct 02, 2017 | 69.05 | 70.75 | 68.31 | 69.02 | 482,447 | -0.65(-0.93%) |
Sep 29, 2017 | 69.50 | 71.67 | 69.20 | 69.67 | 572,387 | +1.22(+1.78%) |
Sep 28, 2017 | 66.30 | 69.03 | 65.47 | 68.45 | 309,466 | +2.31(+3.49%) |
Sep 27, 2017 | 63.50 | 67.41 | 63.03 | 66.14 | 419,656 | +3.12(+4.95%) |
Sep 26, 2017 | 62.69 | 63.58 | 61.60 | 63.02 | 307,078 | +0.36(+0.57%) |
Sep 25, 2017 | 62.49 | 63.44 | 60.99 | 62.66 | 274,459 | +0.38(+0.61%) |
Sep 22, 2017 | 61.72 | 62.90 | 61.18 | 62.28 | 199,526 | -0.18(-0.29%) |
Sep 21, 2017 | 61.59 | 63.14 | 60.85 | 62.46 | 241,123 | +0.60(+0.97%) |
Sep 20, 2017 | 64.45 | 64.65 | 61.80 | 61.86 | 358,632 | -2.00(-3.13%) |
Sep 19, 2017 | 62.88 | 64.97 | 62.53 | 63.86 | 535,454 | +0.98(+1.56%) |
Sep 18, 2017 | 58.05 | 63.67 | 57.72 | 62.88 | 808,713 | +5.06(+8.75%) |
Sep 15, 2017 | 56.76 | 58.67 | 55.73 | 57.82 | 825,820 | +1.26(+2.23%) |
Sep 14, 2017 | 52.85 | 58.45 | 52.32 | 56.56 | 862,867 | +3.78(+7.16%) |
Sep 13, 2017 | 48.33 | 53.59 | 48.06 | 52.78 | 671,478 | +4.41(+9.12%) |
Sep 12, 2017 | 48.21 | 49.04 | 46.95 | 48.37 | 642,328 | -0.13(-0.27%) |
Sep 11, 2017 | 52.77 | 53.10 | 47.80 | 48.50 | 798,624 | -3.78(-7.23%) |
Sep 08, 2017 | 53.00 | 53.51 | 52.04 | 52.28 | 275,026 | -0.77(-1.45%) |
Sep 07, 2017 | 54.14 | 54.46 | 52.89 | 53.05 | 421,927 | -0.90(-1.67%) |
Sep 06, 2017 | 56.33 | 56.93 | 53.73 | 53.95 | 346,889 | -2.00(-3.57%) |
Sep 05, 2017 | 55.16 | 56.04 | 54.59 | 55.95 | 359,344 | +0.67(+1.21%) |
Sep 01, 2017 | 54.22 | 55.88 | 53.94 | 55.28 | 419,172 | +1.06(+1.95%) |
Aug 31, 2017 | 52.22 | 54.25 | 51.92 | 54.22 | 351,282 | +2.35(+4.53%) |
Aug 30, 2017 | 52.97 | 53.62 | 51.60 | 51.87 | 427,671 | -1.09(-2.06%) |
Aug 29, 2017 | 51.49 | 53.50 | 51.26 | 52.96 | 269,004 | +0.64(+1.22%) |
Aug 28, 2017 | 50.70 | 52.35 | 50.50 | 52.32 | 332,052 | +2.12(+4.22%) |
Aug 25, 2017 | 52.17 | 52.83 | 49.05 | 50.20 | 286,541 | -1.58(-3.05%) |
Aug 24, 2017 | 50.83 | 52.34 | 49.88 | 51.78 | 415,545 | +1.01(+1.99%) |
Aug 23, 2017 | 47.12 | 51.50 | 46.48 | 50.77 | 733,544 | +3.00(+6.28%) |
Aug 22, 2017 | 43.00 | 48.23 | 42.54 | 47.77 | 889,905 | +5.35(+12.61%) |
Aug 21, 2017 | 42.34 | 42.53 | 41.41 | 42.42 | 222,296 | +0.05(+0.12%) |
Aug 18, 2017 | 42.41 | 42.87 | 41.63 | 42.37 | 319,070 | -0.38(-0.89%) |
Aug 17, 2017 | 45.14 | 45.34 | 42.73 | 42.75 | 282,966 | -2.64(-5.82%) |
Aug 16, 2017 | 45.98 | 46.01 | 44.60 | 45.39 | 356,835 | -0.60(-1.30%) |
Aug 15, 2017 | 45.79 | 46.56 | 45.10 | 45.99 | 235,076 | +0.19(+0.41%) |
Aug 14, 2017 | 46.65 | 46.65 | 45.32 | 45.80 | 317,842 | -0.31(-0.67%) |
Aug 11, 2017 | 47.01 | 47.92 | 45.51 | 46.11 | 304,564 | -0.85(-1.81%) |
Aug 10, 2017 | 47.60 | 48.59 | 46.32 | 46.96 | 224,484 | -0.99(-2.06%) |
Aug 09, 2017 | 48.97 | 49.89 | 47.59 | 47.95 | 196,118 | -1.35(-2.74%) |
Aug 08, 2017 | 49.39 | 51.17 | 49.27 | 49.30 | 257,141 | -0.25(-0.50%) |
Aug 07, 2017 | 48.98 | 49.59 | 48.13 | 49.55 | 191,203 | +0.89(+1.83%) |
Aug 04, 2017 | 48.14 | 49.00 | 47.32 | 48.66 | 168,838 | +0.68(+1.42%) |
Aug 03, 2017 | 48.97 | 49.20 | 47.41 | 47.98 | 327,398 | -1.31(-2.66%) |
Aug 02, 2017 | 53.37 | 54.20 | 48.05 | 49.29 | 607,950 | -3.93(-7.38%) |
Aug 01, 2017 | 52.63 | 53.83 | 51.05 | 53.22 | 283,225 | +0.89(+1.70%) |
Jul 31, 2017 | 53.08 | 53.49 | 52.07 | 52.33 | 216,378 | -0.74(-1.39%) |
Jul 28, 2017 | 52.00 | 53.53 | 50.83 | 53.07 | 290,917 | +0.81(+1.55%) |
Jul 27, 2017 | 56.00 | 56.49 | 52.22 | 52.26 | 482,683 | -3.50(-6.28%) |
Jul 26, 2017 | 55.48 | 56.22 | 54.97 | 55.76 | 200,734 | +0.49(+0.89%) |
Jul 25, 2017 | 56.42 | 56.42 | 54.97 | 55.27 | 267,508 | -0.65(-1.16%) |
Jul 24, 2017 | 54.58 | 56.04 | 53.75 | 55.92 | 447,392 | +1.34(+2.46%) |
Jul 21, 2017 | 55.22 | 56.81 | 54.49 | 54.58 | 371,853 | -0.14(-0.26%) |
Jul 20, 2017 | 54.85 | 53.05 | 54.72 | 235,327 | +1.27(+2.38%) | |
Jul 19, 2017 | 53.48 | 54.61 | 52.63 | 53.45 | 234,201 | +0.42(+0.79%) |
Jul 18, 2017 | 52.78 | 53.70 | 52.50 | 53.03 | 244,185 | +0.13(+0.25%) |
Jul 17, 2017 | 52.63 | 53.27 | 52.24 | 52.90 | 223,550 | +0.67(+1.28%) |
Jul 14, 2017 | 52.99 | 53.65 | 51.75 | 52.23 | 202,529 | -0.76(-1.43%) |
Jul 13, 2017 | 53.84 | 54.01 | 51.60 | 52.99 | 668,711 | -0.70(-1.31%) |
Jul 12, 2017 | 54.35 | 54.35 | 53.04 | 53.70 | 432,548 | -0.20(-0.36%) |
Jul 11, 2017 | 53.50 | 54.78 | 52.96 | 53.89 | 325,617 | +0.95(+1.79%) |
Jul 10, 2017 | 53.59 | 53.93 | 52.58 | 52.94 | 356,671 | -0.44(-0.82%) |
Jul 07, 2017 | 55.05 | 55.05 | 52.87 | 53.38 | 397,594 | -0.39(-0.73%) |
Jul 06, 2017 | 55.98 | 56.03 | 52.92 | 53.77 | 652,125 | -2.21(-3.96%) |
Jul 05, 2017 | 50.68 | 56.20 | 50.68 | 55.98 | 1,210,019 | +4.92(+9.65%) |
Jul 03, 2017 | 51.00 | 51.13 | 49.36 | 51.06 | 352,773 | +0.39(+0.77%) |
Jun 30, 2017 | 51.49 | 49.95 | 50.67 | 441,968 | -0.12(-0.24%) | |
Jun 29, 2017 | 51.44 | 51.62 | 50.27 | 50.79 | 489,596 | -0.52(-1.02%) |
Jun 28, 2017 | 50.03 | 51.63 | 48.87 | 51.31 | 542,182 | +2.07(+4.21%) |
Jun 27, 2017 | 52.21 | 52.51 | 48.97 | 49.24 | 1,009,798 | -2.99(-5.72%) |
Jun 26, 2017 | 50.00 | 52.67 | 49.41 | 52.23 | 606,341 | +2.23(+4.46%) |
Jun 23, 2017 | 50.14 | 50.00 | 2,255,464 | +2.21(+4.62%) | ||
Jun 22, 2017 | 46.01 | 47.85 | 44.56 | 47.79 | 568,563 | +1.77(+3.85%) |
Jun 21, 2017 | 42.70 | 47.33 | 42.70 | 46.02 | 989,807 | +3.63(+8.56%) |
Jun 20, 2017 | 40.91 | 42.58 | 40.57 | 42.39 | 685,712 | +1.64(+4.02%) |
Jun 19, 2017 | 40.05 | 41.35 | 39.98 | 40.75 | 498,644 | +0.85(+2.13%) |
Jun 16, 2017 | 38.66 | 39.93 | 38.65 | 39.90 | 1,067,375 | +0.92(+2.36%) |
Jun 15, 2017 | 38.43 | 39.78 | 37.01 | 38.98 | 261,427 | +0.15(+0.39%) |
Jun 14, 2017 | 36.95 | 38.96 | 36.94 | 38.83 | 542,081 | +1.80(+4.86%) |
Jun 13, 2017 | 36.01 | 37.57 | 35.50 | 37.03 | 626,833 | +1.05(+2.92%) |
Jun 12, 2017 | 35.56 | 36.77 | 34.66 | 35.98 | 414,032 | +0.57(+1.61%) |
Jun 09, 2017 | 36.75 | 37.29 | 35.00 | 35.41 | 497,884 | -1.29(-3.51%) |
Jun 08, 2017 | 37.57 | 37.63 | 36.10 | 36.70 | 338,721 | -0.93(-2.47%) |
Jun 07, 2017 | 37.60 | 37.81 | 36.90 | 37.63 | 420,688 | +0.03(+0.08%) |
Jun 06, 2017 | 37.36 | 37.67 | 36.80 | 37.60 | 602,775 | +0.65(+1.76%) |
Jun 05, 2017 | 39.75 | 39.95 | 35.19 | 36.95 | 1,030,198 | -2.91(-7.30%) |
Jun 02, 2017 | 38.45 | 39.96 | 38.17 | 39.86 | 439,963 | +1.64(+4.29%) |
Jun 01, 2017 | 35.76 | 38.45 | 34.83 | 38.22 | 389,850 | +2.34(+6.52%) |
May 31, 2017 | 35.40 | 36.27 | 34.38 | 35.88 | 304,438 | +0.53(+1.50%) |
May 30, 2017 | 36.40 | 36.40 | 35.22 | 35.35 | 308,441 | -1.08(-2.96%) |
May 26, 2017 | 38.28 | 38.60 | 36.31 | 36.43 | 259,461 | -1.94(-5.06%) |
May 25, 2017 | 38.95 | 38.98 | 38.21 | 38.37 | 615,962 | -0.36(-0.93%) |
May 24, 2017 | 38.40 | 39.00 | 38.12 | 38.73 | 409,622 | -0.27(-0.69%) |
May 23, 2017 | 40.00 | 40.18 | 37.76 | 39.00 | 293,523 | -0.90(-2.26%) |
May 22, 2017 | 39.50 | 40.01 | 38.45 | 39.90 | 203,263 | +0.29(+0.73%) |
May 19, 2017 | 40.30 | 41.17 | 39.50 | 39.61 | 159,433 | -0.93(-2.29%) |
May 18, 2017 | 38.54 | 40.86 | 38.38 | 40.54 | 336,250 | +1.84(+4.75%) |
May 17, 2017 | 40.84 | 40.98 | 38.55 | 38.70 | 374,945 | -2.62(-6.34%) |
May 16, 2017 | 40.87 | 41.35 | 40.44 | 41.32 | 236,719 | +0.41(+1.00%) |
May 15, 2017 | 40.90 | 41.50 | 40.62 | 40.91 | 153,161 | +0.33(+0.81%) |
May 12, 2017 | 40.67 | 41.04 | 40.50 | 40.58 | 103,856 | -0.14(-0.34%) |
May 11, 2017 | 40.40 | 41.03 | 40.27 | 40.72 | 216,006 | +0.16(+0.39%) |
May 10, 2017 | 40.64 | 40.99 | 40.05 | 40.56 | 353,522 | -0.10(-0.25%) |
May 09, 2017 | 41.06 | 41.66 | 40.47 | 40.66 | 284,846 | -0.29(-0.71%) |
May 08, 2017 | 40.50 | 41.30 | 40.32 | 40.95 | 293,181 | +0.42(+1.04%) |
May 05, 2017 | 41.45 | 41.45 | 39.67 | 40.53 | 547,437 | -1.04(-2.50%) |
May 04, 2017 | 44.16 | 44.77 | 41.43 | 41.57 | 474,498 | -2.24(-5.11%) |
May 03, 2017 | 47.00 | 47.00 | 43.26 | 43.81 | 515,956 | -3.23(-6.87%) |
May 02, 2017 | 48.49 | 48.63 | 46.79 | 47.04 | 344,610 | -1.45(-2.99%) |
May 01, 2017 | 46.81 | 48.85 | 46.81 | 48.49 | 368,324 | +1.91(+4.10%) |
Apr 28, 2017 | 46.29 | 47.26 | 46.03 | 46.58 | 578,881 | +0.58(+1.26%) |
Apr 27, 2017 | 46.76 | 47.25 | 45.72 | 46.00 | 380,977 | -0.75(-1.60%) |
Apr 26, 2017 | 46.32 | 47.09 | 45.53 | 46.75 | 211,622 | +0.35(+0.75%) |
Apr 25, 2017 | 46.81 | 47.17 | 46.33 | 46.40 | 344,478 | -0.09(-0.19%) |
Apr 24, 2017 | 45.52 | 46.98 | 45.52 | 46.49 | 439,552 | +1.37(+3.04%) |
Apr 21, 2017 | 46.00 | 46.50 | 45.06 | 45.12 | 266,255 | -0.88(-1.91%) |
Apr 20, 2017 | 46.93 | 47.40 | 45.73 | 46.00 | 259,607 | -0.76(-1.63%) |
Apr 19, 2017 | 45.78 | 47.11 | 45.01 | 46.76 | 305,175 | +1.25(+2.75%) |
Apr 18, 2017 | 45.71 | 46.01 | 42.82 | 45.51 | 172,029 | -0.57(-1.24%) |
Apr 17, 2017 | 45.46 | 46.09 | 44.67 | 46.08 | 158,891 | +0.49(+1.07%) |
Apr 13, 2017 | 42.67 | 45.75 | 42.44 | 45.59 | 458,802 | +2.81(+6.57%) |
Apr 12, 2017 | 42.61 | 43.28 | 42.45 | 42.78 | 290,480 | +0.12(+0.28%) |
Apr 11, 2017 | 44.25 | 44.74 | 42.14 | 42.66 | 622,166 | -1.68(-3.79%) |
Apr 10, 2017 | 44.62 | 45.80 | 44.18 | 44.34 | 258,708 | -0.42(-0.94%) |
Apr 07, 2017 | 44.61 | 46.20 | 44.41 | 44.76 | 936,019 | +0.20(+0.45%) |
Apr 06, 2017 | 42.65 | 44.73 | 42.57 | 44.56 | 535,624 | +1.95(+4.58%) |
Apr 05, 2017 | 42.10 | 43.50 | 42.00 | 42.61 | 568,487 | +0.63(+1.50%) |
Apr 04, 2017 | 40.19 | 41.99 | 39.95 | 41.98 | 875,326 | +1.84(+4.58%) |
Apr 03, 2017 | 40.07 | 41.27 | 40.07 | 40.14 | 681,026 | +0.15(+0.38%) |
Mar 31, 2017 | 39.99 | 40.95 | 39.51 | 39.99 | 1,120,257 | +0.37(+0.93%) |
Mar 30, 2017 | 41.75 | 42.09 | 39.00 | 39.62 | 4,393,244 | -1.62(-3.93%) |
Mar 29, 2017 | 41.30 | 41.37 | 39.72 | 41.24 | 611,074 | -1.07(-2.53%) |
Mar 28, 2017 | 44.25 | 44.54 | 41.59 | 42.31 | 258,929 | -1.70(-3.86%) |
Mar 27, 2017 | 43.17 | 44.32 | 42.29 | 44.01 | 306,457 | +0.05(+0.11%) |
Mar 24, 2017 | 41.16 | 44.11 | 41.16 | 43.96 | 291,843 | +2.95(+7.19%) |
Mar 23, 2017 | 41.22 | 41.56 | 40.44 | 41.01 | 274,139 | -0.03(-0.07%) |
Mar 22, 2017 | 41.07 | 41.67 | 40.40 | 41.04 | 370,277 | +0.16(+0.39%) |
Mar 21, 2017 | 41.45 | 41.78 | 40.28 | 40.88 | 347,477 | -0.53(-1.28%) |
Mar 20, 2017 | 41.35 | 41.54 | 40.39 | 41.41 | 283,990 | +0.05(+0.12%) |
Mar 17, 2017 | 40.31 | 41.71 | 39.29 | 41.36 | 505,554 | +0.62(+1.52%) |
Mar 16, 2017 | 42.00 | 42.18 | 40.34 | 40.74 | 358,040 | -1.26(-3.00%) |
Mar 15, 2017 | 40.22 | 42.42 | 39.87 | 42.00 | 463,716 | +2.00(+5.00%) |
Mar 14, 2017 | 41.23 | 41.23 | 39.68 | 40.00 | 564,061 | -1.34(-3.24%) |
Mar 13, 2017 | 40.53 | 41.60 | 40.24 | 41.34 | 1,039,833 | +2.02(+5.14%) |
Mar 10, 2017 | 37.16 | 39.78 | 36.25 | 39.32 | 759,002 | +3.09(+8.53%) |
Mar 09, 2017 | 35.13 | 37.51 | 32.43 | 36.23 | 895,364 | +1.44(+4.14%) |
Mar 08, 2017 | 34.42 | 35.14 | 33.86 | 34.79 | 206,738 | +0.53(+1.55%) |
Mar 07, 2017 | 34.87 | 35.25 | 34.05 | 34.26 | 155,664 | -0.93(-2.64%) |
Mar 06, 2017 | 34.91 | 35.92 | 34.38 | 35.19 | 173,891 | +0.07(+0.20%) |
Mar 03, 2017 | 35.14 | 35.61 | 34.49 | 35.12 | 668,657 | +0.01(+0.03%) |
Mar 02, 2017 | 34.89 | 35.49 | 34.57 | 35.11 | 281,977 | +0.13(+0.37%) |
Mar 01, 2017 | 35.79 | 35.95 | 34.81 | 34.98 | 453,617 | -0.20(-0.57%) |
Feb 28, 2017 | 35.97 | 36.09 | 34.60 | 35.18 | 458,411 | -1.34(-3.67%) |
Feb 27, 2017 | 34.61 | 36.78 | 34.61 | 36.52 | 397,013 | +1.88(+5.43%) |
Feb 24, 2017 | 33.79 | 34.82 | 33.52 | 34.64 | 191,129 | +0.27(+0.79%) |
Feb 23, 2017 | 33.27 | 34.40 | 32.80 | 34.37 | 353,604 | +1.07(+3.21%) |
Feb 22, 2017 | 33.84 | 34.32 | 33.12 | 33.30 | 246,160 | -0.55(-1.62%) |
Feb 21, 2017 | 35.48 | 35.52 | 33.45 | 33.85 | 446,075 | -1.66(-4.67%) |
Feb 17, 2017 | 35.51 | 35.51 | 35.51 | 0 | -0.54(-1.50%) | |
Feb 16, 2017 | 35.94 | 36.28 | 34.67 | 36.05 | 180,701 | +0.18(+0.50%) |
Feb 15, 2017 | 34.92 | 37.55 | 34.90 | 35.87 | 342,310 | +1.52(+4.43%) |
Feb 14, 2017 | 34.13 | 34.96 | 34.03 | 34.35 | 168,911 | +0.04(+0.12%) |
Feb 13, 2017 | 35.39 | 35.58 | 33.71 | 34.31 | 235,569 | -0.86(-2.45%) |
Feb 10, 2017 | 35.47 | 35.72 | 35.00 | 35.17 | 192,737 | -0.27(-0.76%) |
Feb 09, 2017 | 35.88 | 36.33 | 35.36 | 35.44 | 173,555 | -0.41(-1.14%) |
Feb 08, 2017 | 35.86 | 36.33 | 35.55 | 35.85 | 286,905 | -0.04(-0.11%) |
Feb 07, 2017 | 35.87 | 36.10 | 35.11 | 35.89 | 1,402,044 | +0.05(+0.14%) |
Feb 06, 2017 | 35.74 | 36.25 | 35.35 | 35.84 | 177,036 | +0.06(+0.17%) |
Feb 03, 2017 | 35.45 | 35.86 | 34.60 | 35.78 | 306,395 | +0.73(+2.08%) |
Feb 02, 2017 | 34.88 | 35.57 | 34.32 | 35.05 | 402,798 | +0.09(+0.26%) |
Feb 01, 2017 | 34.30 | 35.10 | 33.83 | 34.96 | 357,311 | +0.88(+2.58%) |
Jan 31, 2017 | 33.00 | 34.54 | 32.55 | 34.08 | 681,017 | +0.87(+2.62%) |
Jan 30, 2017 | 34.44 | 34.44 | 32.61 | 33.21 | 318,233 | -1.43(-4.13%) |
Jan 27, 2017 | 34.04 | 34.89 | 34.04 | 34.64 | 206,943 | +0.53(+1.55%) |
Jan 26, 2017 | 33.95 | 34.65 | 33.58 | 34.11 | 241,981 | +0.20(+0.59%) |
Jan 25, 2017 | 33.01 | 34.09 | 32.31 | 33.91 | 156,850 | +1.09(+3.32%) |
Jan 24, 2017 | 32.17 | 32.89 | 31.38 | 32.82 | 278,442 | +0.68(+2.12%) |
Jan 23, 2017 | 31.99 | 32.53 | 31.56 | 32.14 | 146,380 | -0.17(-0.53%) |
Jan 20, 2017 | 32.54 | 33.00 | 31.81 | 32.31 | 246,220 | -0.29(-0.89%) |
Jan 19, 2017 | 32.03 | 32.95 | 31.78 | 32.60 | 271,752 | -0.01(-0.03%) |
Jan 18, 2017 | 31.52 | 32.64 | 31.35 | 32.61 | 630,737 | +0.92(+2.90%) |
Jan 17, 2017 | 32.50 | 32.78 | 31.37 | 31.69 | 358,392 | -0.82(-2.52%) |
Jan 13, 2017 | 32.51 | 32.51 | 32.51 | 0 | +0.21(+0.65%) | |
Jan 12, 2017 | 32.01 | 32.47 | 30.98 | 32.30 | 270,028 | -0.04(-0.12%) |
Jan 11, 2017 | 32.31 | 33.07 | 31.36 | 32.34 | 386,899 | +0.03(+0.09%) |
Jan 10, 2017 | 32.22 | 32.46 | 31.72 | 32.31 | 425,826 | +0.25(+0.78%) |
Jan 09, 2017 | 31.37 | 32.43 | 29.58 | 32.06 | 301,728 | +0.95(+3.05%) |
Jan 06, 2017 | 30.65 | 31.42 | 30.32 | 31.11 | 183,906 | +0.46(+1.50%) |
Jan 05, 2017 | 29.88 | 31.00 | 29.50 | 30.65 | 310,427 | +0.82(+2.75%) |
Jan 04, 2017 | 29.04 | 29.92 | 28.54 | 29.83 | 260,171 | +0.88(+3.04%) |