Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 66.09 | 66.09 | 66.09 | 0 | -1.80(-2.64%) | |
Dec 28, 2017 | 69.00 | 69.79 | 67.69 | 67.89 | 13,413 | -0.90(-1.31%) |
Dec 27, 2017 | 69.30 | 70.05 | 67.80 | 68.79 | 5,945 | -0.51(-0.74%) |
Dec 26, 2017 | 67.82 | 70.10 | 67.82 | 69.30 | 4,952 | +1.09(+1.59%) |
Dec 22, 2017 | 69.43 | 69.43 | 68.19 | 68.21 | 6,010 | -1.36(-1.96%) |
Dec 21, 2017 | 70.79 | 70.97 | 68.46 | 69.58 | 4,688 | -0.81(-1.15%) |
Dec 20, 2017 | 69.18 | 71.03 | 67.35 | 70.38 | 6,847 | +1.64(+2.39%) |
Dec 19, 2017 | 70.06 | 71.10 | 69.54 | 68.74 | 9,564 | -1.29(-1.84%) |
Dec 18, 2017 | 69.76 | 71.04 | 69.35 | 70.03 | 13,908 | +0.73(+1.06%) |
Dec 15, 2017 | 67.66 | 71.06 | 67.23 | 69.30 | 35,240 | +1.50(+2.22%) |
Dec 14, 2017 | 70.64 | 70.78 | 67.80 | 67.80 | 6,157 | -4.29(-5.95%) |
Dec 13, 2017 | 70.63 | 72.29 | 70.59 | 72.08 | 5,432 | +1.92(+2.74%) |
Dec 12, 2017 | 71.12 | 71.12 | 70.03 | 70.16 | 4,996 | -1.47(-2.05%) |
Dec 11, 2017 | 70.81 | 72.25 | 68.97 | 71.63 | 14,075 | +1.77(+2.54%) |
Dec 08, 2017 | 72.31 | 72.95 | 69.59 | 69.86 | 18,776 | -1.86(-2.60%) |
Dec 07, 2017 | 73.01 | 73.01 | 71.25 | 71.72 | 7,615 | -0.37(-0.51%) |
Dec 06, 2017 | 71.40 | 73.00 | 71.40 | 72.09 | 8,169 | +0.51(+0.71%) |
Dec 05, 2017 | 74.62 | 74.62 | 71.58 | 71.58 | 9,383 | -2.93(-3.93%) |
Dec 04, 2017 | 75.03 | 75.40 | 74.05 | 74.51 | 9,716 | +0.33(+0.45%) |
Dec 01, 2017 | 78.38 | 78.38 | 73.79 | 74.18 | 22,177 | -3.27(-4.23%) |
Nov 30, 2017 | 78.40 | 78.97 | 77.45 | 77.45 | 15,517 | -1.37(-1.74%) |
Nov 29, 2017 | 78.60 | 79.44 | 78.05 | 78.83 | 13,325 | +0.66(+0.84%) |
Nov 28, 2017 | 75.81 | 78.81 | 74.15 | 78.17 | 10,174 | +2.55(+3.37%) |
Nov 27, 2017 | 73.77 | 76.46 | 73.74 | 75.62 | 10,065 | +1.73(+2.34%) |
Nov 24, 2017 | 72.55 | 73.89 | 72.55 | 73.89 | 9,787 | +0.60(+0.82%) |
Nov 22, 2017 | 73.66 | 74.29 | 72.53 | 73.29 | 19,317 | -0.23(-0.32%) |
Nov 21, 2017 | 74.11 | 74.86 | 71.61 | 73.52 | 25,069 | -0.37(-0.50%) |
Nov 20, 2017 | 72.64 | 74.09 | 72.31 | 73.89 | 8,187 | +1.25(+1.72%) |
Nov 17, 2017 | 71.06 | 72.64 | 70.65 | 72.64 | 11,438 | +1.62(+2.29%) |
Nov 16, 2017 | 71.01 | 72.82 | 70.78 | 71.02 | 19,995 | +1.44(+2.07%) |
Nov 15, 2017 | 70.11 | 71.41 | 69.21 | 69.58 | 45,920 | -0.82(-1.16%) |
Nov 14, 2017 | 68.61 | 70.64 | 68.51 | 70.39 | 17,377 | +1.64(+2.39%) |
Nov 13, 2017 | 68.18 | 69.29 | 66.59 | 68.75 | 9,017 | +0.57(+0.83%) |
Nov 10, 2017 | 65.96 | 68.97 | 65.96 | 68.19 | 13,179 | +1.69(+2.54%) |
Nov 09, 2017 | 63.14 | 66.52 | 62.85 | 66.50 | 21,694 | +2.92(+4.60%) |
Nov 08, 2017 | 64.53 | 64.82 | 63.43 | 63.58 | 13,293 | -1.21(-1.86%) |
Nov 07, 2017 | 64.48 | 64.94 | 64.42 | 64.78 | 14,143 | -0.06(-0.10%) |
Nov 06, 2017 | 65.47 | 65.57 | 64.10 | 64.85 | 4,558 | -0.55(-0.84%) |
Nov 03, 2017 | 65.04 | 65.86 | 63.64 | 65.39 | 16,035 | +0.36(+0.56%) |
Nov 02, 2017 | 64.66 | 65.87 | 64.56 | 65.03 | 31,454 | +0.56(+0.86%) |
Nov 01, 2017 | 66.05 | 66.54 | 64.48 | 64.48 | 4,794 | -1.49(-2.26%) |
Oct 31, 2017 | 64.85 | 66.19 | 63.23 | 65.97 | 36,601 | +1.59(+2.46%) |
Oct 30, 2017 | 66.81 | 66.81 | 64.24 | 64.38 | 5,987 | -2.68(-4.00%) |
Oct 27, 2017 | 65.33 | 67.06 | 63.06 | 67.06 | 12,959 | +1.71(+2.61%) |
Oct 26, 2017 | 65.24 | 65.49 | 64.54 | 65.36 | 26,206 | +0.23(+0.36%) |
Oct 25, 2017 | 66.15 | 66.15 | 64.35 | 65.12 | 37,090 | -0.71(-1.07%) |
Oct 24, 2017 | 65.36 | 66.46 | 65.36 | 65.83 | 14,299 | +0.88(+1.36%) |
Oct 23, 2017 | 65.13 | 66.79 | 64.95 | 64.95 | 3,603 | -2.08(-3.10%) |
Oct 20, 2017 | 68.51 | 68.64 | 67.00 | 67.03 | 22,051 | -0.81(-1.19%) |
Oct 19, 2017 | 70.28 | 70.28 | 66.38 | 67.83 | 37,286 | -0.05(-0.07%) |
Oct 18, 2017 | 67.38 | 68.60 | 66.19 | 67.88 | 37,784 | +0.65(+0.97%) |
Oct 17, 2017 | 67.96 | 69.95 | 66.94 | 67.23 | 24,122 | -0.58(-0.86%) |
Oct 16, 2017 | 67.38 | 68.60 | 67.38 | 67.82 | 6,700 | +0.37(+0.55%) |
Oct 13, 2017 | 66.34 | 68.21 | 66.05 | 67.44 | 10,122 | +0.57(+0.85%) |
Oct 12, 2017 | 65.79 | 67.23 | 65.59 | 66.88 | 11,257 | +1.08(+1.64%) |
Oct 11, 2017 | 64.84 | 66.43 | 63.60 | 65.80 | 37,715 | +1.19(+1.84%) |
Oct 10, 2017 | 64.85 | 65.52 | 63.76 | 64.61 | 12,528 | -0.20(-0.31%) |
Oct 09, 2017 | 63.89 | 64.94 | 62.85 | 64.82 | 62,916 | +0.92(+1.44%) |
Oct 06, 2017 | 64.83 | 65.33 | 63.64 | 63.90 | 37,089 | -1.32(-2.02%) |
Oct 05, 2017 | 65.26 | 65.58 | 63.96 | 65.22 | 27,764 | +0.02(+0.03%) |
Oct 04, 2017 | 66.25 | 66.25 | 64.81 | 65.20 | 24,445 | -0.50(-0.76%) |
Oct 03, 2017 | 64.61 | 66.19 | 63.55 | 65.70 | 41,641 | +0.57(+0.87%) |
Oct 02, 2017 | 62.70 | 65.97 | 62.11 | 65.13 | 31,059 | +2.70(+4.32%) |
Sep 29, 2017 | 61.15 | 63.41 | 61.12 | 62.43 | 37,268 | -1.06(-1.67%) |
Sep 28, 2017 | 62.29 | 64.27 | 61.98 | 63.49 | 25,671 | +0.57(+0.91%) |
Sep 27, 2017 | 60.55 | 63.41 | 59.61 | 62.92 | 14,351 | +2.61(+4.33%) |
Sep 26, 2017 | 58.26 | 61.00 | 58.26 | 60.31 | 11,977 | +2.47(+4.27%) |
Sep 25, 2017 | 56.54 | 58.24 | 55.61 | 57.84 | 15,473 | +1.05(+1.84%) |
Sep 22, 2017 | 56.06 | 57.05 | 55.83 | 56.80 | 13,592 | +0.73(+1.30%) |
Sep 21, 2017 | 57.12 | 57.53 | 56.02 | 56.06 | 20,855 | -1.09(-1.91%) |
Sep 20, 2017 | 56.12 | 57.61 | 55.16 | 57.16 | 13,842 | +0.75(+1.33%) |
Sep 19, 2017 | 56.42 | 56.52 | 54.14 | 56.41 | 26,199 | +0.64(+1.14%) |
Sep 18, 2017 | 53.13 | 56.70 | 52.77 | 55.77 | 40,805 | +2.52(+4.72%) |
Sep 15, 2017 | 52.14 | 53.28 | 51.38 | 53.25 | 67,256 | +1.32(+2.55%) |
Sep 14, 2017 | 50.60 | 52.72 | 50.37 | 51.93 | 38,358 | +1.23(+2.43%) |
Sep 13, 2017 | 49.12 | 51.20 | 49.12 | 50.70 | 24,278 | +1.30(+2.64%) |
Sep 12, 2017 | 48.35 | 50.79 | 48.35 | 49.40 | 21,290 | +1.02(+2.10%) |
Sep 11, 2017 | 49.03 | 49.03 | 47.64 | 48.38 | 22,793 | -0.05(-0.10%) |
Sep 08, 2017 | 48.79 | 49.03 | 47.85 | 48.42 | 14,291 | -0.32(-0.66%) |
Sep 07, 2017 | 48.15 | 48.90 | 48.10 | 48.75 | 6,065 | +0.23(+0.48%) |
Sep 06, 2017 | 48.28 | 48.66 | 47.69 | 48.52 | 18,127 | +0.14(+0.29%) |
Sep 05, 2017 | 48.65 | 48.93 | 47.61 | 48.38 | 21,787 | -0.09(-0.19%) |
Sep 01, 2017 | 48.14 | 48.98 | 47.98 | 48.47 | 7,913 | +0.14(+0.29%) |
Aug 31, 2017 | 47.41 | 48.75 | 47.41 | 48.33 | 16,617 | -0.05(-0.10%) |
Aug 30, 2017 | 48.30 | 48.66 | 48.24 | 48.38 | 5,927 | +0.10(+0.21%) |
Aug 29, 2017 | 47.09 | 48.79 | 47.09 | 48.28 | 24,758 | +0.24(+0.50%) |
Aug 28, 2017 | 47.89 | 48.61 | 46.97 | 48.04 | 33,156 | +0.55(+1.17%) |
Aug 25, 2017 | 46.50 | 48.56 | 46.50 | 47.48 | 4,652 | +0.10(+0.21%) |
Aug 24, 2017 | 47.27 | 47.80 | 46.78 | 47.38 | 6,251 | -0.06(-0.14%) |
Aug 23, 2017 | 46.66 | 48.10 | 46.66 | 47.44 | 30,498 | +0.60(+1.28%) |
Aug 22, 2017 | 47.25 | 47.57 | 45.93 | 46.84 | 26,896 | -0.30(-0.63%) |
Aug 21, 2017 | 45.13 | 47.53 | 45.13 | 47.14 | 41,828 | +1.72(+3.79%) |
Aug 18, 2017 | 45.56 | 45.60 | 43.99 | 45.42 | 13,873 | -0.47(-1.03%) |
Aug 17, 2017 | 47.24 | 47.24 | 45.63 | 45.89 | 11,578 | -1.72(-3.61%) |
Aug 16, 2017 | 47.77 | 47.77 | 47.23 | 47.61 | 12,460 | +0.30(+0.63%) |
Aug 15, 2017 | 47.45 | 48.14 | 47.31 | 47.31 | 11,599 | -0.79(-1.63%) |
Aug 14, 2017 | 47.96 | 48.10 | 47.18 | 48.10 | 10,396 | -0.08(-0.17%) |
Aug 11, 2017 | 49.55 | 50.27 | 47.80 | 48.18 | 25,005 | -1.25(-2.53%) |
Aug 10, 2017 | 50.24 | 51.80 | 48.73 | 49.43 | 21,178 | -1.26(-2.48%) |
Aug 09, 2017 | 50.82 | 51.23 | 49.12 | 50.69 | 20,740 | +0.31(+0.61%) |
Aug 08, 2017 | 49.49 | 50.99 | 49.06 | 50.38 | 15,085 | +1.26(+2.56%) |
Aug 07, 2017 | 45.25 | 50.14 | 45.25 | 49.13 | 3,294 | +1.07(+2.23%) |
Aug 04, 2017 | 46.25 | 48.67 | 46.15 | 48.05 | 11,301 | +2.56(+5.63%) |
Aug 03, 2017 | 44.54 | 45.83 | 44.54 | 45.49 | 11,963 | +0.39(+0.86%) |
Aug 02, 2017 | 44.81 | 45.29 | 44.81 | 45.10 | 3,624 | +0.07(+0.16%) |
Aug 01, 2017 | 45.44 | 45.44 | 44.22 | 45.03 | 3,297 | -0.04(-0.08%) |
Jul 31, 2017 | 44.55 | 45.49 | 43.57 | 45.07 | 14,289 | +0.48(+1.08%) |
Jul 28, 2017 | 44.16 | 45.30 | 44.15 | 44.59 | 15,844 | +0.26(+0.58%) |
Jul 27, 2017 | 44.44 | 44.44 | 44.21 | 44.33 | 3,568 | -0.35(-0.79%) |
Jul 26, 2017 | 45.31 | 45.31 | 44.40 | 44.68 | 4,432 | -0.22(-0.49%) |
Jul 25, 2017 | 45.73 | 45.73 | 44.68 | 44.90 | 5,481 | -0.27(-0.59%) |
Jul 24, 2017 | 45.10 | 45.37 | 44.69 | 45.17 | 3,811 | +0.12(+0.27%) |
Jul 21, 2017 | 45.59 | 45.89 | 43.24 | 45.05 | 10,131 | -0.32(-0.71%) |
Jul 20, 2017 | 44.18 | 45.82 | 44.10 | 45.37 | 22,299 | +0.97(+2.19%) |
Jul 19, 2017 | 43.95 | 45.02 | 43.30 | 44.40 | 11,291 | +0.66(+1.50%) |
Jul 18, 2017 | 44.32 | 43.01 | 43.74 | 25,050 | -0.18(-0.40%) | |
Jul 17, 2017 | 43.87 | 44.23 | 43.55 | 43.92 | 5,494 | +0.46(+1.06%) |
Jul 14, 2017 | 43.01 | 43.65 | 43.01 | 43.46 | 4,335 | +0.58(+1.36%) |
Jul 13, 2017 | 43.23 | 43.24 | 42.66 | 42.87 | 8,512 | -0.60(-1.38%) |
Jul 12, 2017 | 43.66 | 44.14 | 43.06 | 43.48 | 21,501 | +0.17(+0.38%) |
Jul 11, 2017 | 43.08 | 43.75 | 42.49 | 43.31 | 19,949 | +0.20(+0.47%) |
Jul 10, 2017 | 42.98 | 43.66 | 42.89 | 43.10 | 17,412 | -0.37(-0.85%) |
Jul 07, 2017 | 43.15 | 44.06 | 42.63 | 43.48 | 11,900 | +0.37(+0.86%) |
Jul 06, 2017 | 41.90 | 44.49 | 41.58 | 43.10 | 24,354 | +0.55(+1.30%) |
Jul 05, 2017 | 42.18 | 42.49 | 42.18 | 42.55 | 6,751 | -0.06(-0.13%) |
Jul 03, 2017 | 43.35 | 43.35 | 42.37 | 42.61 | 9,591 | -0.33(-0.78%) |
Jun 30, 2017 | 42.89 | 43.48 | 42.54 | 42.94 | 11,236 | -0.08(-0.19%) |
Jun 29, 2017 | 42.46 | 43.46 | 41.58 | 43.02 | 13,091 | +0.14(+0.32%) |
Jun 28, 2017 | 41.54 | 42.88 | 41.54 | 42.88 | 6,337 | +0.32(+0.76%) |
Jun 27, 2017 | 43.29 | 44.05 | 41.93 | 42.56 | 17,155 | -1.39(-3.16%) |
Jun 26, 2017 | 41.99 | 44.87 | 41.99 | 43.95 | 12,753 | +1.77(+4.19%) |
Jun 23, 2017 | 41.26 | 42.48 | 41.26 | 42.18 | 63,981 | +0.53(+1.28%) |
Jun 22, 2017 | 42.06 | 42.45 | 41.58 | 41.65 | 3,564 | -0.55(-1.31%) |
Jun 21, 2017 | 42.96 | 43.18 | 41.91 | 42.20 | 9,970 | -0.56(-1.31%) |
Jun 20, 2017 | 43.27 | 43.29 | 42.16 | 42.76 | 5,260 | -0.40(-0.92%) |
Jun 19, 2017 | 43.03 | 43.98 | 42.48 | 43.16 | 15,832 | -0.31(-0.72%) |
Jun 16, 2017 | 42.54 | 43.79 | 42.16 | 43.47 | 31,801 | +0.08(+0.19%) |
Jun 15, 2017 | 43.75 | 43.75 | 42.68 | 43.39 | 8,903 | -0.81(-1.83%) |
Jun 14, 2017 | 44.90 | 44.90 | 43.55 | 44.20 | 23,115 | -0.53(-1.19%) |
Jun 13, 2017 | 44.95 | 46.45 | 43.66 | 44.73 | 24,670 | +0.20(+0.45%) |
Jun 12, 2017 | 44.62 | 45.11 | 42.50 | 44.53 | 15,255 | +0.21(+0.48%) |
Jun 09, 2017 | 44.27 | 45.41 | 43.24 | 44.32 | 15,051 | +0.06(+0.12%) |
Jun 08, 2017 | 44.21 | 45.13 | 42.95 | 44.26 | 12,766 | +0.85(+1.95%) |
Jun 07, 2017 | 43.71 | 45.41 | 43.38 | 43.42 | 10,892 | -0.21(-0.49%) |
Jun 06, 2017 | 44.49 | 45.66 | 43.63 | 43.63 | 12,003 | -1.11(-2.47%) |
Jun 05, 2017 | 45.96 | 46.58 | 44.58 | 44.73 | 15,286 | -1.23(-2.67%) |
Jun 02, 2017 | 45.59 | 47.17 | 43.84 | 45.96 | 18,726 | +0.73(+1.61%) |
Jun 01, 2017 | 44.16 | 45.94 | 42.78 | 45.23 | 15,984 | +1.02(+2.31%) |
May 31, 2017 | 45.17 | 45.17 | 43.06 | 44.21 | 9,114 | -1.15(-2.54%) |
May 30, 2017 | 44.76 | 45.36 | 42.95 | 45.36 | 8,343 | +1.20(+2.71%) |
May 26, 2017 | 45.08 | 45.75 | 44.16 | 44.16 | 4,465 | -0.45(-1.01%) |
May 25, 2017 | 44.95 | 46.05 | 44.14 | 44.61 | 8,874 | -0.64(-1.42%) |
May 24, 2017 | 44.14 | 47.62 | 44.14 | 45.26 | 11,800 | -0.70(-1.52%) |
May 23, 2017 | 45.50 | 45.96 | 44.66 | 45.96 | 8,083 | +0.27(+0.58%) |
May 22, 2017 | 45.25 | 46.62 | 43.98 | 45.69 | 16,741 | -0.20(-0.44%) |
May 19, 2017 | 44.77 | 46.74 | 44.38 | 45.89 | 16,667 | +0.76(+1.67%) |
May 18, 2017 | 45.59 | 46.13 | 43.88 | 45.14 | 4,023 | +1.81(+4.17%) |
May 17, 2017 | 42.83 | 44.20 | 42.69 | 43.33 | 4,410 | +0.87(+2.06%) |
May 16, 2017 | 42.00 | 42.64 | 41.88 | 42.46 | 1,639 | -0.27(-0.63%) |
May 15, 2017 | 42.64 | 43.79 | 42.26 | 42.73 | 1,857 | +0.86(+2.05%) |
May 12, 2017 | 43.70 | 43.70 | 41.87 | 41.87 | 2,548 | -1.57(-3.63%) |
May 11, 2017 | 44.29 | 46.79 | 42.16 | 43.44 | 3,389 | -0.49(-1.11%) |
May 10, 2017 | 45.39 | 47.63 | 43.89 | 43.93 | 2,894 | -1.47(-3.25%) |
May 09, 2017 | 45.40 | 45.43 | 45.40 | 45.41 | 1,181 | +0.33(+0.74%) |
May 08, 2017 | 45.56 | 45.56 | 45.08 | 45.08 | 910 | +0.69(+1.56%) |
May 05, 2017 | 49.27 | 49.27 | 44.18 | 44.38 | 7,742 | -5.13(-10.36%) |
May 04, 2017 | 48.81 | 49.74 | 48.81 | 49.51 | 986 | +1.42(+2.95%) |
May 03, 2017 | 48.54 | 49.04 | 48.10 | 48.10 | 2,391 | +0.29(+0.62%) |
May 02, 2017 | 47.23 | 47.80 | 47.23 | 47.80 | 802 | -0.53(-1.09%) |
May 01, 2017 | 47.85 | 48.33 | 47.85 | 48.33 | 1,083 | -0.42(-0.87%) |
Apr 28, 2017 | 48.05 | 48.75 | 48.05 | 48.75 | 1,677 | +0.30(+0.63%) |
Apr 27, 2017 | 48.45 | 48.45 | 48.45 | 48.45 | 1,061 | -0.98(-1.98%) |
Apr 26, 2017 | 48.81 | 50.47 | 46.77 | 49.42 | 2,910 | +0.15(+0.30%) |
Apr 25, 2017 | 48.53 | 49.27 | 47.32 | 49.27 | 1,849 | +0.55(+1.13%) |
Apr 24, 2017 | 48.49 | 48.72 | 48.26 | 48.72 | 2,400 | -1.19(-2.38%) |
Apr 21, 2017 | 48.35 | 49.91 | 47.73 | 49.91 | 5,276 | +1.89(+3.93%) |
Apr 20, 2017 | 47.94 | 48.35 | 47.94 | 48.02 | 3,840 | +0.06(+0.12%) |
Apr 19, 2017 | 48.07 | 48.17 | 47.97 | 47.97 | 1,612 | +0.24(+0.50%) |
Apr 18, 2017 | 48.35 | 48.35 | 46.33 | 47.73 | 2,158 | -0.35(-0.73%) |
Apr 17, 2017 | 47.97 | 48.09 | 46.45 | 48.08 | 1,489 | +1.45(+3.10%) |
Apr 13, 2017 | 46.43 | 46.63 | 46.43 | 46.63 | 1,248 | +0.07(+0.16%) |
Apr 12, 2017 | 46.56 | 46.56 | 46.56 | 46.56 | 761 | -1.24(-2.60%) |
Apr 11, 2017 | 47.80 | 47.80 | 47.80 | 47.80 | 695 | -0.54(-1.12%) |
Apr 10, 2017 | 48.55 | 48.55 | 48.22 | 48.34 | 1,527 | +0.98(+2.06%) |
Apr 07, 2017 | 47.97 | 48.45 | 47.37 | 47.37 | 1,480 | -0.25(-0.52%) |
Apr 06, 2017 | 48.78 | 48.81 | 46.60 | 47.62 | 5,329 | -0.28(-0.58%) |
Apr 05, 2017 | 48.52 | 49.41 | 47.89 | 47.89 | 2,688 | +0.80(+1.70%) |
Apr 04, 2017 | 45.81 | 48.12 | 45.81 | 47.09 | 3,921 | +1.13(+2.46%) |
Apr 03, 2017 | 47.11 | 47.99 | 45.59 | 45.96 | 3,315 | -2.07(-4.31%) |
Mar 31, 2017 | 46.05 | 48.35 | 46.05 | 48.03 | 4,498 | +2.39(+5.25%) |
Mar 30, 2017 | 45.31 | 46.05 | 44.76 | 45.64 | 6,713 | +0.54(+1.21%) |
Mar 29, 2017 | 44.95 | 45.73 | 44.03 | 45.09 | 2,242 | -0.22(-0.49%) |
Mar 28, 2017 | 45.49 | 45.49 | 44.90 | 45.31 | 3,341 | +0.00(+0.00%) |
Mar 27, 2017 | 45.85 | 45.85 | 44.39 | 45.31 | 1,228 | +0.18(+0.41%) |
Mar 24, 2017 | 44.28 | 45.71 | 43.73 | 45.13 | 1,141 | +0.72(+1.63%) |
Mar 23, 2017 | 44.32 | 44.49 | 42.86 | 44.41 | 5,378 | +0.06(+0.12%) |
Mar 22, 2017 | 44.19 | 44.35 | 44.19 | 44.35 | 1,166 | +0.03(+0.06%) |
Mar 21, 2017 | 45.79 | 45.79 | 44.32 | 44.32 | 963 | +0.05(+0.10%) |
Mar 20, 2017 | 42.52 | 45.71 | 42.52 | 44.28 | 22,793 | +1.85(+4.37%) |
Mar 17, 2017 | 42.03 | 42.83 | 41.31 | 42.42 | 8,391 | -0.21(-0.49%) |
Mar 16, 2017 | 41.28 | 42.67 | 41.28 | 42.64 | 3,234 | -0.17(-0.39%) |
Mar 15, 2017 | 42.62 | 42.86 | 42.62 | 42.80 | 2,362 | +0.16(+0.37%) |
Mar 14, 2017 | 41.33 | 42.64 | 41.33 | 42.64 | 1,227 | +1.31(+3.17%) |
Mar 13, 2017 | 41.22 | 42.44 | 41.22 | 41.33 | 9,853 | -0.17(-0.42%) |
Mar 10, 2017 | 41.32 | 44.67 | 41.32 | 41.51 | 14,090 | +0.05(+0.11%) |
Mar 09, 2017 | 40.82 | 41.83 | 40.82 | 41.46 | 3,326 | -0.03(-0.07%) |
Mar 08, 2017 | 41.88 | 41.91 | 41.29 | 41.49 | 4,260 | -0.43(-1.03%) |
Mar 07, 2017 | 42.39 | 42.39 | 41.51 | 41.92 | 1,625 | -0.57(-1.34%) |
Mar 06, 2017 | 42.12 | 42.68 | 42.12 | 42.49 | 2,085 | +0.39(+0.91%) |
Mar 03, 2017 | 42.63 | 42.69 | 41.23 | 42.10 | 4,409 | +0.69(+1.66%) |
Mar 02, 2017 | 42.44 | 42.44 | 41.42 | 41.42 | 10,489 | -0.97(-2.29%) |
Mar 01, 2017 | 43.93 | 44.80 | 42.21 | 42.39 | 3,962 | +0.17(+0.41%) |
Feb 28, 2017 | 44.44 | 44.44 | 41.83 | 42.21 | 6,516 | -2.27(-5.11%) |
Feb 27, 2017 | 47.68 | 48.62 | 43.52 | 44.49 | 7,721 | -2.83(-5.99%) |
Feb 24, 2017 | 48.40 | 48.40 | 46.64 | 47.32 | 2,584 | +0.29(+0.62%) |
Feb 23, 2017 | 47.03 | 47.03 | 47.03 | 47.03 | 246 | -1.33(-2.75%) |
Feb 22, 2017 | 48.82 | 48.82 | 48.36 | 48.36 | 900 | -1.53(-3.07%) |
Feb 21, 2017 | 49.02 | 50.89 | 49.02 | 49.89 | 956 | +1.24(+2.55%) |
Feb 17, 2017 | 48.65 | 48.65 | 48.65 | 0 | -0.30(-0.62%) | |
Feb 16, 2017 | 50.29 | 50.45 | 48.96 | 48.96 | 5,092 | -1.05(-2.10%) |
Feb 15, 2017 | 50.01 | 50.01 | 50.01 | 50.01 | 986 | +0.38(+0.77%) |
Feb 14, 2017 | 50.27 | 50.27 | 49.62 | 49.62 | 1,673 | +0.09(+0.19%) |
Feb 13, 2017 | 49.53 | 49.53 | 49.53 | 49.53 | 790 | +0.47(+0.95%) |
Feb 10, 2017 | 49.07 | 49.07 | 49.07 | 49.07 | 678 | +1.69(+3.56%) |
Feb 09, 2017 | 47.38 | 47.38 | 47.38 | 47.38 | 474 | -0.51(-1.07%) |
Feb 08, 2017 | 48.46 | 49.53 | 47.89 | 47.89 | 1,007 | -0.34(-0.70%) |
Feb 07, 2017 | 49.90 | 49.90 | 48.23 | 48.23 | 1,221 | +0.81(+1.70%) |
Feb 06, 2017 | 48.69 | 48.69 | 47.42 | 47.42 | 821 | -1.33(-2.73%) |
Feb 03, 2017 | 48.75 | 48.75 | 48.75 | 48.75 | 966 | -0.18(-0.37%) |
Feb 02, 2017 | 50.11 | 50.11 | 48.94 | 48.94 | 1,647 | -1.25(-2.49%) |
Feb 01, 2017 | 50.23 | 50.54 | 50.18 | 50.18 | 1,496 | +0.10(+0.20%) |
Jan 31, 2017 | 50.12 | 50.45 | 49.54 | 50.08 | 2,361 | +0.17(+0.33%) |
Jan 30, 2017 | 48.54 | 49.92 | 48.54 | 49.92 | 2,347 | +2.68(+5.67%) |
Jan 27, 2017 | 47.24 | 47.24 | 47.24 | 47.24 | 550 | -0.41(-0.87%) |
Jan 26, 2017 | 47.47 | 48.25 | 47.47 | 47.65 | 1,732 | -0.84(-1.74%) |
Jan 25, 2017 | 46.80 | 48.50 | 46.80 | 48.50 | 2,165 | -0.12(-0.25%) |
Jan 24, 2017 | 48.87 | 48.87 | 47.73 | 48.62 | 4,216 | -0.27(-0.54%) |
Jan 23, 2017 | 49.29 | 49.53 | 48.51 | 48.88 | 3,278 | -0.88(-1.77%) |
Jan 20, 2017 | 49.64 | 49.76 | 48.80 | 49.76 | 2,223 | +0.17(+0.33%) |
Jan 19, 2017 | 49.22 | 49.60 | 49.22 | 49.60 | 1,592 | -0.63(-1.26%) |
Jan 18, 2017 | 50.63 | 50.63 | 50.10 | 50.23 | 1,360 | -0.43(-0.85%) |
Jan 17, 2017 | 50.69 | 50.69 | 50.63 | 50.66 | 2,337 | -0.57(-1.11%) |
Jan 13, 2017 | 51.23 | 51.23 | 51.23 | 0 | +1.49(+2.99%) | |
Jan 12, 2017 | 50.78 | 50.98 | 49.74 | 49.74 | 4,236 | -0.83(-1.63%) |
Jan 11, 2017 | 50.67 | 51.58 | 50.50 | 50.57 | 1,932 | -0.47(-0.92%) |
Jan 10, 2017 | 50.30 | 51.04 | 50.16 | 51.04 | 1,605 | +1.29(+2.60%) |
Jan 09, 2017 | 50.95 | 51.36 | 49.74 | 49.74 | 3,244 | -0.98(-1.93%) |
Jan 06, 2017 | 50.73 | 50.73 | 50.73 | 50.73 | 630 | -0.46(-0.90%) |
Jan 05, 2017 | 53.01 | 53.01 | 50.35 | 51.18 | 6,730 | -1.88(-3.54%) |
Jan 04, 2017 | 53.68 | 54.14 | 52.49 | 53.06 | 6,792 | -0.02(-0.03%) |