Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 49.39 | 49.82 | 48.32 | 48.89 | 583,592 | -0.41(-0.84%) |
Jan 30, 2018 | 51.01 | 51.25 | 48.90 | 49.31 | 1,110,262 | -2.23(-4.34%) |
Jan 29, 2018 | 51.55 | 52.18 | 51.08 | 51.54 | 1,021,254 | -0.15(-0.29%) |
Jan 26, 2018 | 52.38 | 52.38 | 50.74 | 51.69 | 730,561 | -0.39(-0.74%) |
Jan 25, 2018 | 52.85 | 53.01 | 51.61 | 52.08 | 526,191 | -0.39(-0.74%) |
Jan 24, 2018 | 53.00 | 53.18 | 51.43 | 52.47 | 540,599 | -0.25(-0.47%) |
Jan 23, 2018 | 53.44 | 53.68 | 51.71 | 52.71 | 717,732 | -0.31(-0.59%) |
Jan 22, 2018 | 53.03 | 51.87 | 53.02 | 730,557 | +1.19(+2.29%) | |
Jan 19, 2018 | 50.34 | 51.95 | 50.04 | 51.83 | 760,007 | +1.04(+2.04%) |
Jan 18, 2018 | 50.66 | 51.51 | 49.66 | 50.80 | 1,213,695 | +0.18(+0.35%) |
Jan 17, 2018 | 50.34 | 51.58 | 49.63 | 50.62 | 1,636,039 | -0.46(-0.90%) |
Jan 16, 2018 | 52.65 | 52.65 | 50.98 | 51.08 | 1,032,289 | -1.40(-2.66%) |
Jan 12, 2018 | 52.48 | 52.48 | 52.48 | 0 | +0.16(+0.31%) | |
Jan 11, 2018 | 51.19 | 53.23 | 50.56 | 52.32 | 1,187,361 | +1.59(+3.14%) |
Jan 10, 2018 | 51.49 | 50.72 | 761,251 | +0.38(+0.75%) | ||
Jan 09, 2018 | 50.50 | 50.73 | 49.88 | 50.34 | 772,765 | -0.15(-0.30%) |
Jan 08, 2018 | 50.14 | 50.66 | 49.51 | 50.50 | 678,426 | +0.37(+0.73%) |
Jan 05, 2018 | 49.55 | 50.17 | 48.85 | 50.13 | 702,318 | +0.41(+0.83%) |
Jan 04, 2018 | 49.81 | 50.25 | 49.03 | 49.71 | 561,358 | +0.09(+0.19%) |
Jan 03, 2018 | 49.99 | 50.81 | 49.02 | 49.62 | 714,168 | -0.22(-0.44%) |
Jan 02, 2018 | 49.11 | 50.24 | 48.85 | 49.84 | 748,899 | +1.24(+2.54%) |
Dec 29, 2017 | 48.60 | 48.60 | 48.60 | 0 | -0.55(-1.11%) | |
Dec 28, 2017 | 48.96 | 49.54 | 48.79 | 49.15 | 651,553 | +0.12(+0.25%) |
Dec 27, 2017 | 48.50 | 49.35 | 48.23 | 49.02 | 1,057,529 | +0.25(+0.50%) |
Dec 26, 2017 | 47.45 | 48.94 | 47.00 | 48.78 | 807,372 | +1.43(+3.03%) |
Dec 22, 2017 | 46.15 | 47.54 | 45.65 | 47.35 | 693,674 | +1.34(+2.91%) |
Dec 21, 2017 | 45.05 | 46.48 | 44.85 | 46.01 | 974,061 | +0.83(+1.84%) |
Dec 20, 2017 | 43.91 | 45.46 | 43.13 | 45.18 | 647,148 | +1.80(+4.15%) |
Dec 19, 2017 | 43.15 | 43.75 | 42.58 | 43.38 | 792,850 | +0.43(+1.01%) |
Dec 18, 2017 | 42.20 | 43.47 | 41.91 | 42.94 | 603,463 | +1.12(+2.68%) |
Dec 15, 2017 | 42.39 | 41.61 | 41.82 | 1,754,551 | -0.02(-0.05%) | |
Dec 14, 2017 | 41.89 | 42.61 | 41.57 | 41.84 | 589,934 | -0.18(-0.43%) |
Dec 13, 2017 | 42.90 | 42.90 | 41.69 | 42.02 | 867,378 | -0.79(-1.85%) |
Dec 12, 2017 | 42.69 | 44.00 | 42.45 | 42.81 | 1,480,373 | +0.53(+1.25%) |
Dec 11, 2017 | 41.93 | 42.76 | 41.89 | 42.28 | 680,306 | +0.35(+0.83%) |
Dec 08, 2017 | 41.23 | 42.41 | 40.84 | 41.93 | 859,638 | +1.35(+3.32%) |
Dec 07, 2017 | 39.39 | 40.64 | 39.18 | 40.58 | 1,150,698 | +1.39(+3.54%) |
Dec 06, 2017 | 40.35 | 40.35 | 38.78 | 39.20 | 1,132,563 | -1.39(-3.42%) |
Dec 05, 2017 | 41.18 | 41.54 | 40.39 | 40.58 | 1,091,218 | -0.66(-1.60%) |
Dec 04, 2017 | 43.14 | 43.55 | 41.08 | 41.24 | 1,127,687 | -1.98(-4.58%) |
Dec 01, 2017 | 43.83 | 44.76 | 43.48 | 43.23 | 1,439,069 | -0.10(-0.24%) |
Nov 30, 2017 | 42.59 | 43.88 | 41.59 | 43.33 | 1,535,405 | +1.22(+2.89%) |
Nov 29, 2017 | 42.35 | 42.83 | 41.53 | 42.11 | 786,727 | -0.19(-0.45%) |
Nov 28, 2017 | 42.29 | 42.90 | 41.99 | 42.30 | 1,090,629 | -0.17(-0.40%) |
Nov 27, 2017 | 42.99 | 43.31 | 42.31 | 42.47 | 917,472 | -0.82(-1.90%) |
Nov 24, 2017 | 43.06 | 44.20 | 42.43 | 43.29 | 291,876 | +0.54(+1.26%) |
Nov 22, 2017 | 42.87 | 43.33 | 42.37 | 42.75 | 495,741 | +0.35(+0.82%) |
Nov 21, 2017 | 41.99 | 42.79 | 41.76 | 42.40 | 539,875 | +0.71(+1.70%) |
Nov 20, 2017 | 41.46 | 41.94 | 40.89 | 41.70 | 868,859 | +0.18(+0.43%) |
Nov 17, 2017 | 41.30 | 41.85 | 40.89 | 41.52 | 997,635 | +0.50(+1.22%) |
Nov 16, 2017 | 40.98 | 41.88 | 40.52 | 41.02 | 1,036,913 | +0.18(+0.44%) |
Nov 15, 2017 | 41.48 | 41.67 | 40.54 | 40.84 | 1,572,307 | -1.24(-2.94%) |
Nov 14, 2017 | 45.16 | 45.26 | 42.02 | 42.07 | 2,526,653 | -3.39(-7.45%) |
Nov 13, 2017 | 47.12 | 47.12 | 45.18 | 45.46 | 1,641,630 | -1.69(-3.58%) |
Nov 10, 2017 | 47.33 | 47.81 | 46.63 | 47.15 | 930,370 | -0.13(-0.28%) |
Nov 09, 2017 | 46.57 | 47.76 | 46.43 | 47.28 | 1,315,879 | +0.45(+0.97%) |
Nov 08, 2017 | 47.80 | 48.17 | 46.68 | 46.83 | 1,794,197 | -1.37(-2.84%) |
Nov 07, 2017 | 48.14 | 49.83 | 45.37 | 48.19 | 2,003,998 | -1.67(-3.35%) |
Nov 06, 2017 | 47.97 | 49.92 | 47.01 | 49.86 | 1,301,624 | +2.32(+4.88%) |
Nov 03, 2017 | 47.54 | 48.47 | 46.43 | 47.54 | 1,140,334 | -0.09(-0.20%) |
Nov 02, 2017 | 49.84 | 50.34 | 46.10 | 47.64 | 1,631,294 | -2.21(-4.43%) |
Nov 01, 2017 | 47.92 | 50.36 | 47.31 | 49.84 | 1,143,871 | +1.82(+3.79%) |
Oct 31, 2017 | 47.01 | 48.36 | 46.40 | 48.02 | 964,666 | +1.07(+2.27%) |
Oct 30, 2017 | 45.62 | 47.19 | 45.23 | 46.96 | 767,752 | +1.48(+3.26%) |
Oct 27, 2017 | 43.39 | 45.68 | 43.17 | 45.48 | 983,992 | +1.87(+4.28%) |
Oct 26, 2017 | 43.22 | 43.77 | 42.66 | 43.61 | 1,085,535 | +0.32(+0.74%) |
Oct 25, 2017 | 43.33 | 43.60 | 42.79 | 43.29 | 814,329 | -0.01(-0.02%) |
Oct 24, 2017 | 43.01 | 43.72 | 42.69 | 43.30 | 844,862 | +0.50(+1.17%) |
Oct 23, 2017 | 44.52 | 44.80 | 42.78 | 42.80 | 1,117,947 | -1.62(-3.65%) |
Oct 20, 2017 | 44.88 | 44.88 | 43.87 | 44.42 | 891,659 | -0.14(-0.32%) |
Oct 19, 2017 | 45.32 | 45.97 | 44.38 | 44.56 | 1,250,350 | -1.21(-2.64%) |
Oct 18, 2017 | 47.08 | 47.18 | 45.64 | 45.77 | 980,911 | -0.79(-1.70%) |
Oct 17, 2017 | 46.10 | 46.70 | 45.46 | 46.56 | 673,371 | +0.31(+0.67%) |
Oct 16, 2017 | 46.81 | 47.16 | 45.92 | 46.25 | 720,901 | -0.15(-0.33%) |
Oct 13, 2017 | 47.13 | 47.91 | 46.36 | 46.40 | 944,581 | +0.46(+1.01%) |
Oct 12, 2017 | 45.19 | 46.11 | 44.72 | 45.94 | 835,893 | +0.13(+0.29%) |
Oct 11, 2017 | 45.99 | 46.30 | 45.20 | 45.81 | 978,721 | +0.10(+0.23%) |
Oct 10, 2017 | 45.86 | 46.65 | 45.50 | 45.71 | 823,290 | +0.41(+0.89%) |
Oct 09, 2017 | 45.15 | 45.41 | 44.82 | 45.30 | 394,396 | +0.47(+1.05%) |
Oct 06, 2017 | 45.11 | 45.88 | 44.71 | 44.83 | 890,444 | -1.37(-2.96%) |
Oct 05, 2017 | 45.75 | 46.27 | 45.59 | 46.20 | 941,679 | +0.82(+1.81%) |
Oct 04, 2017 | 46.56 | 46.68 | 44.93 | 45.38 | 1,290,898 | -1.03(-2.21%) |
Oct 03, 2017 | 46.62 | 46.81 | 45.13 | 46.40 | 767,388 | -0.21(-0.45%) |
Oct 02, 2017 | 45.68 | 47.15 | 44.94 | 46.61 | 852,981 | +0.38(+0.82%) |
Sep 29, 2017 | 46.36 | 46.69 | 45.31 | 46.23 | 959,035 | +0.01(+0.02%) |
Sep 28, 2017 | 47.28 | 47.63 | 45.38 | 46.22 | 997,602 | -1.01(-2.14%) |
Sep 27, 2017 | 47.41 | 46.47 | 47.23 | 1,544,048 | +0.28(+0.60%) | |
Sep 26, 2017 | 46.12 | 47.10 | 45.78 | 46.95 | 1,229,048 | +0.74(+1.59%) |
Sep 25, 2017 | 44.56 | 46.25 | 44.56 | 46.21 | 1,245,303 | +2.35(+5.35%) |
Sep 22, 2017 | 43.49 | 44.29 | 43.19 | 43.87 | 920,290 | +0.19(+0.43%) |
Sep 21, 2017 | 42.53 | 43.99 | 42.07 | 43.68 | 882,918 | +1.17(+2.75%) |
Sep 20, 2017 | 41.71 | 43.26 | 41.54 | 42.51 | 997,667 | +1.00(+2.41%) |
Sep 19, 2017 | 41.96 | 42.23 | 41.08 | 41.51 | 609,552 | -0.28(-0.68%) |
Sep 18, 2017 | 41.17 | 42.07 | 41.02 | 41.79 | 735,950 | +0.49(+1.19%) |
Sep 15, 2017 | 41.24 | 41.31 | 39.47 | 41.30 | 3,019,427 | +0.20(+0.48%) |
Sep 14, 2017 | 41.18 | 42.07 | 40.54 | 41.10 | 957,743 | +0.40(+0.97%) |
Sep 13, 2017 | 39.46 | 41.00 | 39.21 | 40.71 | 1,024,346 | +1.52(+3.87%) |
Sep 12, 2017 | 38.34 | 39.77 | 38.27 | 39.19 | 792,093 | +0.90(+2.34%) |
Sep 11, 2017 | 37.74 | 38.56 | 37.74 | 38.29 | 779,730 | +0.70(+1.86%) |
Sep 08, 2017 | 38.38 | 38.50 | 36.95 | 37.60 | 953,514 | -1.02(-2.64%) |
Sep 07, 2017 | 38.75 | 38.78 | 37.52 | 38.61 | 922,054 | -0.42(-1.09%) |
Sep 06, 2017 | 38.04 | 39.56 | 37.99 | 39.04 | 987,214 | +1.61(+4.31%) |
Sep 05, 2017 | 37.71 | 38.65 | 37.14 | 37.43 | 759,155 | +0.10(+0.28%) |
Sep 01, 2017 | 37.06 | 37.64 | 36.53 | 37.32 | 670,227 | +0.24(+0.64%) |
Aug 31, 2017 | 36.56 | 37.32 | 36.30 | 37.09 | 799,746 | +0.97(+2.69%) |
Aug 30, 2017 | 35.84 | 36.39 | 35.05 | 36.12 | 781,829 | +0.16(+0.45%) |
Aug 29, 2017 | 35.92 | 36.42 | 35.03 | 35.95 | 606,673 | -0.22(-0.60%) |
Aug 28, 2017 | 36.47 | 36.77 | 35.34 | 36.17 | 885,291 | -0.31(-0.85%) |
Aug 25, 2017 | 36.40 | 36.77 | 36.07 | 36.48 | 534,434 | +0.26(+0.73%) |
Aug 24, 2017 | 36.02 | 36.32 | 35.71 | 36.22 | 589,935 | -0.04(-0.10%) |
Aug 23, 2017 | 35.49 | 36.76 | 35.30 | 36.26 | 734,829 | +0.64(+1.80%) |
Aug 22, 2017 | 36.28 | 36.77 | 35.36 | 35.62 | 1,115,908 | -0.20(-0.55%) |
Aug 21, 2017 | 35.59 | 36.02 | 35.27 | 35.81 | 833,721 | -0.06(-0.16%) |
Aug 18, 2017 | 34.91 | 36.01 | 34.64 | 35.87 | 1,064,464 | +0.79(+2.26%) |
Aug 17, 2017 | 36.35 | 37.01 | 35.03 | 35.08 | 1,303,158 | -1.57(-4.27%) |
Aug 16, 2017 | 37.67 | 37.81 | 36.40 | 36.64 | 958,527 | -0.81(-2.17%) |
Aug 15, 2017 | 37.14 | 37.56 | 36.76 | 37.45 | 795,055 | +0.08(+0.20%) |
Aug 14, 2017 | 38.32 | 38.68 | 37.22 | 37.38 | 1,013,827 | -1.02(-2.65%) |
Aug 11, 2017 | 38.35 | 39.19 | 38.10 | 38.40 | 1,438,548 | +0.33(+0.87%) |
Aug 10, 2017 | 38.31 | 39.02 | 37.87 | 38.07 | 1,860,747 | +0.15(+0.40%) |
Aug 09, 2017 | 38.17 | 39.16 | 37.69 | 37.92 | 3,006,006 | +0.48(+1.28%) |
Aug 08, 2017 | 36.70 | 39.30 | 36.34 | 37.44 | 4,510,878 | -5.06(-11.91%) |
Aug 07, 2017 | 43.37 | 43.47 | 41.91 | 42.50 | 2,219,207 | -1.12(-2.57%) |
Aug 04, 2017 | 40.96 | 43.67 | 40.96 | 43.62 | 1,177,565 | +2.71(+6.61%) |
Aug 03, 2017 | 43.27 | 43.34 | 40.74 | 40.91 | 1,167,647 | -2.10(-4.89%) |
Aug 02, 2017 | 44.15 | 44.15 | 42.30 | 43.02 | 1,010,843 | -1.29(-2.92%) |
Aug 01, 2017 | 44.33 | 44.96 | 43.97 | 44.31 | 614,535 | -0.16(-0.36%) |
Jul 31, 2017 | 44.87 | 45.55 | 44.12 | 44.47 | 940,988 | -0.33(-0.74%) |
Jul 28, 2017 | 45.05 | 45.95 | 44.61 | 44.80 | 790,309 | -0.39(-0.86%) |
Jul 27, 2017 | 44.76 | 46.12 | 44.45 | 45.19 | 1,104,323 | +0.49(+1.10%) |
Jul 26, 2017 | 44.49 | 46.41 | 44.49 | 44.70 | 1,104,410 | +0.05(+0.11%) |
Jul 25, 2017 | 42.99 | 45.29 | 42.99 | 44.65 | 1,499,730 | +2.35(+5.55%) |
Jul 24, 2017 | 41.79 | 42.37 | 41.16 | 42.30 | 1,025,545 | +0.81(+1.95%) |
Jul 21, 2017 | 43.37 | 43.39 | 41.01 | 41.49 | 1,017,604 | -1.38(-3.21%) |
Jul 20, 2017 | 44.07 | 42.64 | 42.87 | 941,990 | -0.40(-0.92%) | |
Jul 19, 2017 | 41.19 | 43.66 | 41.06 | 43.26 | 1,535,448 | +1.94(+4.70%) |
Jul 18, 2017 | 42.13 | 42.49 | 40.94 | 41.32 | 1,031,109 | -0.38(-0.90%) |
Jul 17, 2017 | 41.52 | 41.91 | 41.20 | 41.70 | 1,232,480 | +0.17(+0.41%) |
Jul 14, 2017 | 42.25 | 42.64 | 41.27 | 41.53 | 834,049 | -0.70(-1.65%) |
Jul 13, 2017 | 41.54 | 42.67 | 41.43 | 42.23 | 1,083,658 | +0.63(+1.52%) |
Jul 12, 2017 | 41.71 | 43.04 | 41.28 | 41.59 | 1,639,995 | +0.64(+1.57%) |
Jul 11, 2017 | 40.55 | 41.72 | 40.07 | 40.95 | 1,265,212 | +0.44(+1.09%) |
Jul 10, 2017 | 39.54 | 41.06 | 39.28 | 40.51 | 1,248,384 | +0.68(+1.70%) |
Jul 07, 2017 | 38.80 | 39.95 | 38.06 | 39.83 | 1,391,344 | +0.79(+2.03%) |
Jul 06, 2017 | 40.38 | 41.10 | 38.90 | 39.04 | 1,179,891 | -1.02(-2.54%) |
Jul 05, 2017 | 41.46 | 41.46 | 39.63 | 40.06 | 1,308,496 | -1.82(-4.35%) |
Jul 03, 2017 | 40.95 | 42.00 | 40.94 | 41.88 | 464,507 | +1.23(+3.02%) |
Jun 30, 2017 | 40.33 | 41.54 | 40.08 | 40.65 | 2,108,483 | +0.70(+1.75%) |
Jun 29, 2017 | 38.44 | 40.48 | 38.09 | 39.95 | 2,110,690 | +1.87(+4.90%) |
Jun 28, 2017 | 38.66 | 39.15 | 37.83 | 38.09 | 2,560,821 | -0.69(-1.78%) |
Jun 27, 2017 | 40.58 | 40.66 | 38.77 | 38.77 | 1,796,943 | -1.66(-4.10%) |
Jun 26, 2017 | 42.35 | 42.93 | 40.37 | 40.43 | 1,506,947 | -1.73(-4.11%) |
Jun 23, 2017 | 42.20 | 42.17 | 3,043,811 | +2.08(+5.20%) | ||
Jun 22, 2017 | 41.14 | 41.35 | 40.01 | 40.09 | 1,197,465 | -0.47(-1.16%) |
Jun 21, 2017 | 42.94 | 43.93 | 40.43 | 40.56 | 1,574,857 | -2.82(-6.50%) |
Jun 20, 2017 | 42.51 | 43.69 | 41.79 | 43.38 | 902,717 | +0.02(+0.04%) |
Jun 19, 2017 | 43.02 | 43.63 | 42.71 | 43.36 | 810,702 | +0.43(+1.01%) |
Jun 16, 2017 | 42.23 | 42.97 | 41.96 | 42.92 | 2,190,751 | +0.70(+1.65%) |
Jun 15, 2017 | 43.68 | 44.30 | 41.70 | 42.23 | 1,131,429 | -1.71(-3.89%) |
Jun 14, 2017 | 45.88 | 45.98 | 43.80 | 43.93 | 1,447,238 | -2.28(-4.94%) |
Jun 13, 2017 | 45.12 | 46.24 | 44.86 | 46.21 | 1,010,750 | +1.15(+2.55%) |
Jun 12, 2017 | 44.72 | 46.01 | 43.89 | 45.06 | 1,436,848 | +0.65(+1.46%) |
Jun 09, 2017 | 41.91 | 44.46 | 41.90 | 44.41 | 1,960,505 | +2.67(+6.39%) |
Jun 08, 2017 | 41.95 | 42.58 | 41.50 | 41.74 | 2,328,974 | -0.37(-0.87%) |
Jun 07, 2017 | 44.81 | 45.27 | 42.01 | 42.11 | 1,407,159 | -2.97(-6.59%) |
Jun 06, 2017 | 44.44 | 45.30 | 43.58 | 45.08 | 1,240,445 | +0.34(+0.76%) |
Jun 05, 2017 | 45.61 | 45.85 | 44.68 | 44.74 | 1,016,369 | -1.00(-2.19%) |
Jun 02, 2017 | 45.71 | 46.12 | 44.19 | 45.74 | 1,417,435 | -1.57(-3.33%) |
Jun 01, 2017 | 46.87 | 48.04 | 46.66 | 47.32 | 958,005 | +0.49(+1.05%) |
May 31, 2017 | 47.12 | 47.76 | 45.93 | 46.83 | 969,902 | -1.04(-2.17%) |
May 30, 2017 | 48.27 | 48.56 | 47.57 | 47.86 | 853,581 | -1.40(-2.83%) |
May 26, 2017 | 48.79 | 49.51 | 48.16 | 49.26 | 778,634 | +0.35(+0.71%) |
May 25, 2017 | 50.00 | 51.30 | 48.66 | 48.91 | 920,301 | -1.42(-2.83%) |
May 24, 2017 | 51.47 | 51.87 | 50.07 | 50.34 | 751,003 | -1.14(-2.22%) |
May 23, 2017 | 51.39 | 51.51 | 50.46 | 51.48 | 1,506,914 | +0.67(+1.32%) |
May 22, 2017 | 50.91 | 51.37 | 50.38 | 50.81 | 1,147,909 | +0.05(+0.09%) |
May 19, 2017 | 49.89 | 50.93 | 49.51 | 50.76 | 851,899 | +1.25(+2.53%) |
May 18, 2017 | 49.16 | 49.84 | 48.94 | 49.51 | 942,571 | +0.00(+0.00%) |
May 17, 2017 | 49.36 | 50.21 | 48.89 | 49.51 | 1,932,679 | -0.13(-0.27%) |
May 16, 2017 | 49.96 | 50.25 | 49.31 | 49.64 | 1,380,608 | -0.11(-0.23%) |
May 15, 2017 | 51.19 | 51.49 | 49.69 | 49.75 | 1,025,726 | -0.42(-0.85%) |
May 12, 2017 | 50.97 | 51.33 | 49.90 | 50.17 | 898,177 | -0.75(-1.48%) |
May 11, 2017 | 52.14 | 52.49 | 50.79 | 50.93 | 1,135,934 | -0.94(-1.82%) |
May 10, 2017 | 51.90 | 52.24 | 51.17 | 51.87 | 1,216,837 | +0.77(+1.51%) |
May 09, 2017 | 51.08 | 52.03 | 50.60 | 51.10 | 1,409,947 | -0.08(-0.17%) |
May 08, 2017 | 49.64 | 51.52 | 49.36 | 51.18 | 1,558,208 | +1.48(+2.98%) |
May 05, 2017 | 48.46 | 50.45 | 48.37 | 49.70 | 1,992,160 | +0.75(+1.54%) |
May 04, 2017 | 48.72 | 49.25 | 47.95 | 48.95 | 2,212,466 | -0.21(-0.42%) |
May 03, 2017 | 50.84 | 50.84 | 48.53 | 49.16 | 3,286,320 | -2.49(-4.82%) |
May 02, 2017 | 52.06 | 52.61 | 50.96 | 51.65 | 820,643 | -0.36(-0.69%) |
May 01, 2017 | 51.92 | 52.19 | 51.17 | 52.00 | 1,155,983 | -0.08(-0.14%) |
Apr 28, 2017 | 53.60 | 53.63 | 51.98 | 52.08 | 1,609,552 | -1.10(-2.07%) |
Apr 27, 2017 | 54.15 | 54.15 | 51.42 | 53.18 | 2,605,746 | -1.73(-3.14%) |
Apr 26, 2017 | 54.88 | 56.20 | 54.78 | 54.91 | 954,160 | -0.40(-0.72%) |
Apr 25, 2017 | 54.48 | 55.39 | 53.99 | 55.30 | 771,796 | +0.98(+1.81%) |
Apr 24, 2017 | 54.27 | 55.04 | 53.96 | 54.32 | 1,084,974 | +0.43(+0.80%) |
Apr 21, 2017 | 54.01 | 54.35 | 52.96 | 53.89 | 2,033,960 | -0.15(-0.28%) |
Apr 20, 2017 | 55.91 | 56.39 | 52.69 | 54.04 | 2,464,745 | -1.76(-3.16%) |
Apr 19, 2017 | 58.55 | 58.79 | 55.64 | 55.80 | 1,510,072 | -2.73(-4.66%) |
Apr 18, 2017 | 59.16 | 60.16 | 58.51 | 58.53 | 858,487 | -1.28(-2.14%) |
Apr 17, 2017 | 59.68 | 60.44 | 59.04 | 59.81 | 863,052 | +0.00(+0.00%) |
Apr 13, 2017 | 60.69 | 61.33 | 59.65 | 59.81 | 1,412,349 | -0.91(-1.49%) |
Apr 12, 2017 | 61.08 | 62.23 | 60.36 | 60.72 | 853,239 | -0.37(-0.60%) |
Apr 11, 2017 | 60.18 | 61.10 | 59.63 | 61.08 | 845,141 | +0.86(+1.42%) |
Apr 10, 2017 | 59.23 | 60.59 | 58.93 | 60.23 | 645,849 | +1.41(+2.41%) |
Apr 07, 2017 | 58.83 | 59.59 | 58.44 | 58.81 | 744,770 | -0.02(-0.03%) |
Apr 06, 2017 | 58.13 | 58.93 | 57.59 | 58.83 | 911,000 | +1.35(+2.35%) |
Apr 05, 2017 | 59.76 | 60.43 | 57.47 | 57.48 | 1,564,546 | -1.87(-3.15%) |
Apr 04, 2017 | 58.01 | 59.85 | 57.81 | 59.35 | 1,536,278 | +1.30(+2.24%) |
Apr 03, 2017 | 58.72 | 58.86 | 56.95 | 58.05 | 1,531,053 | -0.74(-1.27%) |
Mar 31, 2017 | 58.56 | 60.04 | 58.56 | 58.79 | 1,165,122 | +0.24(+0.40%) |
Mar 30, 2017 | 59.79 | 60.12 | 58.29 | 58.56 | 1,056,775 | -0.74(-1.26%) |
Mar 29, 2017 | 58.98 | 59.85 | 58.83 | 59.30 | 1,306,318 | +0.33(+0.56%) |
Mar 28, 2017 | 57.86 | 59.07 | 57.44 | 58.97 | 1,199,443 | +1.18(+2.04%) |
Mar 27, 2017 | 57.16 | 58.48 | 56.83 | 57.79 | 785,443 | -0.51(-0.87%) |
Mar 24, 2017 | 58.93 | 59.22 | 58.11 | 58.30 | 783,639 | -0.50(-0.85%) |
Mar 23, 2017 | 59.34 | 59.90 | 58.56 | 58.80 | 831,261 | -0.76(-1.28%) |
Mar 22, 2017 | 59.01 | 59.89 | 58.04 | 59.57 | 1,137,976 | +0.12(+0.21%) |
Mar 21, 2017 | 61.35 | 61.35 | 59.26 | 59.44 | 980,631 | -1.63(-2.67%) |
Mar 20, 2017 | 60.57 | 61.18 | 59.76 | 61.08 | 915,976 | +0.11(+0.19%) |
Mar 17, 2017 | 60.83 | 61.45 | 60.49 | 60.96 | 1,156,762 | +0.20(+0.33%) |
Mar 16, 2017 | 62.11 | 62.24 | 60.54 | 60.76 | 1,064,343 | -0.97(-1.57%) |
Mar 15, 2017 | 61.19 | 62.06 | 60.48 | 61.74 | 2,034,986 | +1.00(+1.65%) |
Mar 14, 2017 | 59.43 | 61.09 | 58.44 | 60.74 | 1,247,159 | +0.19(+0.31%) |
Mar 13, 2017 | 59.80 | 61.08 | 59.33 | 60.55 | 1,003,768 | +0.52(+0.86%) |
Mar 10, 2017 | 60.80 | 60.99 | 59.46 | 60.03 | 1,157,610 | -0.42(-0.70%) |
Mar 09, 2017 | 58.96 | 60.73 | 58.32 | 60.45 | 1,639,810 | +1.34(+2.27%) |
Mar 08, 2017 | 61.04 | 61.18 | 58.70 | 59.11 | 1,423,597 | -2.37(-3.86%) |
Mar 07, 2017 | 62.66 | 62.71 | 60.97 | 61.48 | 857,672 | -1.08(-1.73%) |
Mar 06, 2017 | 61.89 | 62.85 | 61.66 | 62.57 | 1,347,548 | +0.49(+0.79%) |
Mar 03, 2017 | 63.27 | 63.73 | 61.55 | 62.07 | 1,034,821 | -1.19(-1.88%) |
Mar 02, 2017 | 65.17 | 65.78 | 62.83 | 63.26 | 1,471,596 | -2.61(-3.97%) |
Mar 01, 2017 | 64.60 | 66.20 | 63.27 | 65.88 | 1,609,140 | +2.14(+3.36%) |
Feb 28, 2017 | 67.01 | 67.13 | 63.45 | 63.73 | 1,837,338 | -3.87(-5.72%) |
Feb 27, 2017 | 67.03 | 67.71 | 66.05 | 67.60 | 1,363,779 | +0.76(+1.14%) |
Feb 24, 2017 | 67.22 | 68.12 | 66.54 | 66.84 | 888,300 | -0.90(-1.32%) |
Feb 23, 2017 | 67.97 | 68.32 | 66.82 | 67.73 | 1,012,645 | +0.29(+0.43%) |
Feb 22, 2017 | 68.48 | 68.84 | 67.03 | 67.44 | 627,073 | -1.63(-2.36%) |
Feb 21, 2017 | 69.08 | 69.51 | 68.74 | 69.07 | 743,364 | +0.65(+0.95%) |
Feb 17, 2017 | 68.42 | 68.42 | 68.42 | 0 | +0.10(+0.15%) | |
Feb 16, 2017 | 68.47 | 68.87 | 67.65 | 68.32 | 918,011 | +0.09(+0.14%) |
Feb 15, 2017 | 68.54 | 68.89 | 67.96 | 68.22 | 644,382 | -0.45(-0.66%) |
Feb 14, 2017 | 68.80 | 68.86 | 67.72 | 68.68 | 608,432 | +0.23(+0.33%) |
Feb 13, 2017 | 69.03 | 69.78 | 68.32 | 68.45 | 848,532 | -0.81(-1.17%) |
Feb 10, 2017 | 68.45 | 69.58 | 68.34 | 69.26 | 1,049,652 | +1.46(+2.16%) |
Feb 09, 2017 | 67.32 | 68.09 | 66.52 | 67.80 | 869,077 | +0.78(+1.17%) |
Feb 08, 2017 | 66.19 | 67.38 | 65.37 | 67.02 | 765,918 | +0.07(+0.10%) |
Feb 07, 2017 | 69.31 | 69.53 | 66.49 | 66.95 | 1,242,679 | -2.67(-3.83%) |
Feb 06, 2017 | 71.66 | 71.66 | 68.96 | 69.62 | 610,645 | -1.28(-1.81%) |
Feb 03, 2017 | 69.22 | 70.95 | 68.81 | 70.90 | 743,974 | +1.51(+2.17%) |
Feb 02, 2017 | 69.20 | 70.20 | 67.90 | 69.39 | 1,029,618 | +0.50(+0.73%) |