Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 50.10 | 50.76 | 49.49 | 50.71 | 798,605 | +0.79(+1.58%) |
Oct 30, 2017 | 49.23 | 50.53 | 49.23 | 49.92 | 497,401 | +0.58(+1.17%) |
Oct 27, 2017 | 48.77 | 49.44 | 48.52 | 49.34 | 652,808 | +0.82(+1.70%) |
Oct 26, 2017 | 50.23 | 50.40 | 48.50 | 48.52 | 1,082,322 | -1.80(-3.57%) |
Oct 25, 2017 | 49.24 | 51.53 | 48.97 | 50.31 | 1,349,065 | +2.28(+4.74%) |
Oct 24, 2017 | 47.95 | 48.67 | 47.67 | 48.04 | 669,630 | +0.12(+0.26%) |
Oct 23, 2017 | 48.39 | 48.39 | 47.55 | 47.91 | 352,258 | -0.23(-0.47%) |
Oct 20, 2017 | 49.23 | 49.36 | 48.07 | 48.14 | 410,714 | -0.99(-2.02%) |
Oct 19, 2017 | 48.96 | 49.24 | 48.63 | 49.13 | 503,908 | +0.28(+0.57%) |
Oct 18, 2017 | 47.83 | 49.03 | 47.66 | 48.85 | 664,145 | +0.74(+1.53%) |
Oct 17, 2017 | 46.78 | 48.16 | 46.65 | 48.11 | 351,480 | +1.29(+2.75%) |
Oct 16, 2017 | 47.05 | 47.33 | 46.83 | 46.83 | 198,217 | -0.23(-0.48%) |
Oct 13, 2017 | 48.13 | 48.13 | 47.01 | 47.05 | 290,915 | -0.84(-1.76%) |
Oct 12, 2017 | 47.20 | 47.90 | 47.11 | 47.90 | 539,427 | +0.79(+1.67%) |
Oct 11, 2017 | 46.20 | 47.36 | 46.08 | 47.11 | 594,267 | +0.99(+2.15%) |
Oct 10, 2017 | 46.67 | 47.23 | 46.06 | 46.12 | 627,486 | -0.33(-0.72%) |
Oct 09, 2017 | 47.18 | 47.18 | 46.42 | 46.45 | 322,433 | -0.74(-1.56%) |
Oct 06, 2017 | 45.57 | 47.20 | 45.14 | 47.19 | 1,064,167 | +1.38(+3.02%) |
Oct 05, 2017 | 45.40 | 45.81 | 45.15 | 45.80 | 602,625 | +0.47(+1.04%) |
Oct 04, 2017 | 45.31 | 45.49 | 45.08 | 45.33 | 409,451 | +0.05(+0.12%) |
Oct 03, 2017 | 46.20 | 46.31 | 45.17 | 45.27 | 494,056 | -0.83(-1.81%) |
Oct 02, 2017 | 45.97 | 46.24 | 45.79 | 46.11 | 321,071 | +0.21(+0.46%) |
Sep 29, 2017 | 45.50 | 46.16 | 45.40 | 45.90 | 322,499 | +0.31(+0.67%) |
Sep 28, 2017 | 45.25 | 45.61 | 45.15 | 45.59 | 280,463 | +0.25(+0.56%) |
Sep 27, 2017 | 44.65 | 45.39 | 44.36 | 45.34 | 515,397 | +0.54(+1.21%) |
Sep 26, 2017 | 45.14 | 45.48 | 44.78 | 44.79 | 254,623 | -0.31(-0.68%) |
Sep 25, 2017 | 45.27 | 45.41 | 44.97 | 45.10 | 358,658 | -0.15(-0.33%) |
Sep 22, 2017 | 45.70 | 45.83 | 45.02 | 45.25 | 290,081 | -0.49(-1.07%) |
Sep 21, 2017 | 45.66 | 46.05 | 45.54 | 45.74 | 327,771 | +0.14(+0.31%) |
Sep 20, 2017 | 47.19 | 47.19 | 45.41 | 45.60 | 435,333 | -1.30(-2.76%) |
Sep 19, 2017 | 47.26 | 47.50 | 46.80 | 46.90 | 875,383 | -0.27(-0.57%) |
Sep 18, 2017 | 46.76 | 47.17 | 46.55 | 47.17 | 353,117 | +0.37(+0.78%) |
Sep 15, 2017 | 46.91 | 47.14 | 46.50 | 46.80 | 574,364 | -0.09(-0.19%) |
Sep 14, 2017 | 46.78 | 47.00 | 46.50 | 46.89 | 623,840 | -0.03(-0.06%) |
Sep 13, 2017 | 48.32 | 48.32 | 46.50 | 46.91 | 1,956,675 | -1.38(-2.86%) |
Sep 12, 2017 | 48.53 | 48.87 | 47.98 | 48.30 | 804,189 | -0.25(-0.52%) |
Sep 11, 2017 | 47.95 | 48.92 | 47.66 | 48.55 | 632,179 | +0.71(+1.49%) |
Sep 08, 2017 | 47.55 | 47.86 | 47.32 | 47.84 | 195,979 | +0.10(+0.20%) |
Sep 07, 2017 | 47.23 | 47.95 | 47.12 | 47.74 | 323,821 | +0.63(+1.33%) |
Sep 06, 2017 | 47.10 | 47.48 | 46.85 | 47.11 | 350,878 | +0.15(+0.31%) |
Sep 05, 2017 | 47.08 | 47.44 | 46.69 | 46.97 | 370,857 | +0.01(+0.02%) |
Sep 01, 2017 | 47.24 | 47.36 | 46.81 | 46.96 | 224,510 | -0.18(-0.39%) |
Aug 31, 2017 | 46.80 | 47.59 | 46.80 | 47.14 | 520,623 | +0.56(+1.20%) |
Aug 30, 2017 | 46.26 | 46.61 | 46.18 | 46.58 | 486,211 | +0.27(+0.58%) |
Aug 29, 2017 | 46.38 | 46.68 | 46.07 | 46.31 | 524,580 | +0.03(+0.06%) |
Aug 28, 2017 | 47.16 | 47.33 | 45.96 | 46.29 | 628,826 | -0.72(-1.54%) |
Aug 25, 2017 | 47.36 | 47.41 | 46.96 | 47.01 | 313,146 | -0.17(-0.35%) |
Aug 24, 2017 | 47.28 | 47.57 | 47.13 | 47.17 | 540,544 | -0.08(-0.17%) |
Aug 23, 2017 | 46.25 | 47.25 | 46.14 | 47.25 | 469,008 | +0.96(+2.07%) |
Aug 22, 2017 | 45.83 | 46.43 | 45.69 | 46.30 | 339,400 | +0.49(+1.06%) |
Aug 21, 2017 | 45.47 | 46.15 | 45.47 | 45.81 | 632,768 | +0.31(+0.69%) |
Aug 18, 2017 | 46.16 | 46.22 | 45.29 | 45.49 | 612,738 | -0.99(-2.13%) |
Aug 17, 2017 | 47.05 | 47.29 | 46.34 | 46.49 | 550,817 | -0.67(-1.42%) |
Aug 16, 2017 | 47.40 | 47.77 | 47.02 | 47.16 | 796,944 | -0.17(-0.37%) |
Aug 15, 2017 | 47.72 | 47.72 | 47.07 | 47.33 | 477,123 | -0.70(-1.45%) |
Aug 14, 2017 | 46.68 | 48.35 | 46.68 | 48.03 | 790,704 | +1.48(+3.18%) |
Aug 11, 2017 | 46.19 | 46.56 | 45.83 | 46.55 | 453,774 | +0.16(+0.34%) |
Aug 10, 2017 | 46.25 | 46.66 | 46.16 | 46.39 | 619,960 | +0.03(+0.08%) |
Aug 09, 2017 | 46.47 | 46.70 | 46.07 | 46.36 | 426,453 | -0.12(-0.26%) |
Aug 08, 2017 | 46.76 | 46.98 | 46.37 | 46.48 | 181,470 | -0.31(-0.67%) |
Aug 07, 2017 | 46.76 | 46.88 | 46.49 | 46.79 | 396,129 | +0.01(+0.02%) |
Aug 04, 2017 | 46.88 | 47.24 | 46.43 | 46.78 | 485,746 | -0.10(-0.20%) |
Aug 03, 2017 | 47.23 | 47.39 | 46.69 | 46.88 | 560,178 | -0.43(-0.90%) |
Aug 02, 2017 | 47.23 | 47.38 | 46.83 | 47.30 | 433,751 | -0.02(-0.04%) |
Aug 01, 2017 | 46.68 | 47.47 | 46.68 | 47.32 | 445,892 | +0.80(+1.72%) |
Jul 31, 2017 | 46.53 | 46.80 | 45.95 | 46.52 | 626,367 | +0.16(+0.34%) |
Jul 28, 2017 | 46.43 | 47.04 | 46.23 | 46.36 | 589,778 | -0.07(-0.15%) |
Jul 27, 2017 | 46.88 | 47.17 | 46.38 | 46.43 | 1,146,037 | -0.39(-0.84%) |
Jul 26, 2017 | 46.42 | 46.98 | 46.02 | 46.83 | 1,487,737 | +0.31(+0.67%) |
Jul 25, 2017 | 47.28 | 47.28 | 45.96 | 46.51 | 625,462 | -0.71(-1.51%) |
Jul 24, 2017 | 47.35 | 47.52 | 46.85 | 47.23 | 443,014 | +0.00(+0.00%) |
Jul 21, 2017 | 47.33 | 47.55 | 46.77 | 47.23 | 388,247 | +0.35(+0.74%) |
Jul 20, 2017 | 47.52 | 46.80 | 46.88 | 449,793 | -0.03(-0.06%) | |
Jul 19, 2017 | 46.09 | 46.97 | 45.75 | 46.90 | 370,175 | +0.87(+1.89%) |
Jul 18, 2017 | 46.50 | 46.50 | 45.83 | 46.03 | 273,785 | +0.10(+0.21%) |
Jul 17, 2017 | 45.42 | 45.96 | 45.07 | 45.94 | 235,336 | +0.53(+1.17%) |
Jul 14, 2017 | 45.48 | 45.76 | 45.34 | 45.41 | 222,719 | +0.16(+0.35%) |
Jul 13, 2017 | 45.25 | 45.39 | 44.62 | 45.25 | 222,449 | +0.05(+0.12%) |
Jul 12, 2017 | 44.50 | 45.60 | 44.50 | 45.20 | 403,205 | +1.04(+2.36%) |
Jul 11, 2017 | 44.49 | 44.63 | 43.85 | 44.15 | 304,117 | -0.32(-0.72%) |
Jul 10, 2017 | 44.37 | 44.77 | 44.23 | 44.48 | 292,473 | +0.01(+0.02%) |
Jul 07, 2017 | 43.72 | 44.68 | 43.50 | 44.47 | 419,248 | +0.77(+1.75%) |
Jul 06, 2017 | 44.16 | 44.20 | 43.62 | 43.70 | 554,163 | -0.82(-1.84%) |
Jul 05, 2017 | 45.15 | 45.36 | 44.16 | 44.52 | 623,673 | -0.62(-1.37%) |
Jul 03, 2017 | 45.70 | 45.70 | 44.68 | 45.14 | 404,410 | -0.39(-0.86%) |
Jun 30, 2017 | 45.03 | 45.66 | 44.58 | 45.53 | 532,047 | +0.28(+0.62%) |
Jun 29, 2017 | 45.90 | 46.15 | 44.67 | 45.25 | 792,130 | -1.07(-2.31%) |
Jun 28, 2017 | 46.24 | 46.72 | 46.05 | 46.32 | 694,508 | +0.20(+0.43%) |
Jun 27, 2017 | 46.92 | 47.07 | 46.10 | 46.12 | 344,394 | -0.99(-2.11%) |
Jun 26, 2017 | 47.33 | 47.37 | 46.86 | 47.11 | 460,341 | -0.05(-0.11%) |
Jun 23, 2017 | 46.70 | 47.35 | 46.63 | 47.17 | 662,193 | +0.47(+1.01%) |
Jun 22, 2017 | 46.23 | 46.83 | 45.64 | 46.70 | 386,743 | +0.87(+1.90%) |
Jun 21, 2017 | 45.64 | 46.15 | 45.50 | 45.83 | 387,916 | +0.15(+0.32%) |
Jun 20, 2017 | 45.57 | 45.92 | 45.43 | 45.68 | 386,318 | +0.07(+0.15%) |
Jun 19, 2017 | 45.33 | 45.72 | 45.21 | 45.61 | 319,615 | +0.28(+0.61%) |
Jun 16, 2017 | 45.42 | 45.68 | 45.12 | 45.33 | 428,904 | -0.35(-0.76%) |
Jun 15, 2017 | 45.46 | 46.08 | 45.46 | 45.68 | 199,703 | -0.23(-0.51%) |
Jun 14, 2017 | 46.23 | 46.70 | 45.66 | 45.91 | 247,417 | -0.02(-0.04%) |
Jun 13, 2017 | 46.02 | 46.25 | 45.63 | 45.93 | 349,771 | -0.09(-0.19%) |
Jun 12, 2017 | 46.03 | 46.52 | 45.58 | 46.02 | 574,482 | -0.17(-0.37%) |
Jun 09, 2017 | 45.72 | 46.85 | 45.45 | 46.19 | 1,251,625 | +0.75(+1.65%) |
Jun 08, 2017 | 45.77 | 45.85 | 44.81 | 45.44 | 435,287 | -0.29(-0.64%) |
Jun 07, 2017 | 45.94 | 46.32 | 45.68 | 45.73 | 348,365 | -0.27(-0.58%) |
Jun 06, 2017 | 46.43 | 46.43 | 45.50 | 46.00 | 304,180 | +0.13(+0.28%) |
Jun 05, 2017 | 45.97 | 46.29 | 45.79 | 45.87 | 292,730 | -0.43(-0.93%) |
Jun 02, 2017 | 46.01 | 46.53 | 45.91 | 46.30 | 421,717 | +0.66(+1.46%) |
Jun 01, 2017 | 44.87 | 45.77 | 44.67 | 45.64 | 323,220 | +0.54(+1.19%) |
May 31, 2017 | 44.91 | 45.17 | 44.52 | 45.10 | 565,453 | +0.12(+0.27%) |
May 30, 2017 | 45.25 | 45.39 | 44.97 | 44.98 | 280,053 | -0.28(-0.61%) |
May 26, 2017 | 46.33 | 46.33 | 45.09 | 45.26 | 318,345 | -0.68(-1.49%) |
May 25, 2017 | 45.74 | 46.33 | 45.46 | 45.94 | 482,142 | +0.34(+0.74%) |
May 24, 2017 | 45.46 | 45.91 | 45.46 | 45.60 | 617,220 | +0.26(+0.57%) |
May 23, 2017 | 45.36 | 45.75 | 44.95 | 45.34 | 459,570 | +0.39(+0.86%) |
May 22, 2017 | 43.86 | 45.07 | 43.48 | 44.95 | 379,924 | +1.08(+2.46%) |
May 19, 2017 | 43.58 | 44.19 | 43.36 | 43.87 | 367,956 | +0.21(+0.47%) |
May 18, 2017 | 43.58 | 43.82 | 42.84 | 43.67 | 315,621 | +0.21(+0.48%) |
May 17, 2017 | 42.34 | 43.50 | 42.34 | 43.46 | 700,624 | +1.10(+2.59%) |
May 16, 2017 | 42.61 | 42.66 | 42.01 | 42.36 | 264,908 | -0.22(-0.53%) |
May 15, 2017 | 42.48 | 43.18 | 42.40 | 42.59 | 267,666 | +0.20(+0.47%) |
May 12, 2017 | 42.70 | 42.70 | 41.99 | 42.39 | 348,016 | -0.34(-0.79%) |
May 11, 2017 | 42.98 | 43.21 | 42.65 | 42.73 | 485,232 | -0.42(-0.98%) |
May 10, 2017 | 42.82 | 43.22 | 42.51 | 43.15 | 360,430 | +0.31(+0.73%) |
May 09, 2017 | 43.24 | 43.37 | 42.61 | 42.84 | 282,267 | -0.35(-0.82%) |
May 08, 2017 | 43.25 | 43.41 | 42.75 | 43.19 | 246,576 | -0.03(-0.06%) |
May 05, 2017 | 43.04 | 43.23 | 42.56 | 43.22 | 461,953 | +0.25(+0.58%) |
May 04, 2017 | 42.66 | 43.04 | 42.21 | 42.97 | 413,400 | +0.10(+0.24%) |
May 03, 2017 | 43.89 | 44.03 | 42.82 | 42.86 | 696,572 | -1.09(-2.48%) |
May 02, 2017 | 46.41 | 46.47 | 43.69 | 43.95 | 1,278,336 | -2.31(-4.99%) |
May 01, 2017 | 46.34 | 46.59 | 45.93 | 46.26 | 840,839 | +0.10(+0.22%) |
Apr 28, 2017 | 46.09 | 46.32 | 45.96 | 46.15 | 658,621 | +0.04(+0.09%) |
Apr 27, 2017 | 45.26 | 46.62 | 45.13 | 46.11 | 534,756 | +0.87(+1.93%) |
Apr 26, 2017 | 45.21 | 45.61 | 45.13 | 45.24 | 459,482 | -0.14(-0.30%) |
Apr 25, 2017 | 45.57 | 45.68 | 45.29 | 45.38 | 424,243 | +0.11(+0.25%) |
Apr 24, 2017 | 45.90 | 46.09 | 45.26 | 45.26 | 460,998 | -0.42(-0.93%) |
Apr 21, 2017 | 45.74 | 45.91 | 45.58 | 45.69 | 274,782 | -0.12(-0.26%) |
Apr 20, 2017 | 45.41 | 45.83 | 45.23 | 45.81 | 736,332 | +0.52(+1.14%) |
Apr 19, 2017 | 44.99 | 45.41 | 44.97 | 45.29 | 546,376 | +0.16(+0.36%) |
Apr 18, 2017 | 44.61 | 45.16 | 44.49 | 45.13 | 499,613 | +0.47(+1.04%) |
Apr 17, 2017 | 44.15 | 44.75 | 44.12 | 44.66 | 187,284 | +0.50(+1.13%) |
Apr 13, 2017 | 44.12 | 44.49 | 44.01 | 44.16 | 413,267 | +0.05(+0.12%) |
Apr 12, 2017 | 44.20 | 44.45 | 43.83 | 44.11 | 494,894 | -0.21(-0.47%) |
Apr 11, 2017 | 43.80 | 44.36 | 43.67 | 44.31 | 471,747 | +0.61(+1.40%) |
Apr 10, 2017 | 43.09 | 43.80 | 43.00 | 43.70 | 353,319 | +0.64(+1.48%) |
Apr 07, 2017 | 43.17 | 43.25 | 42.88 | 43.06 | 261,129 | +0.11(+0.26%) |
Apr 06, 2017 | 42.51 | 42.98 | 42.41 | 42.95 | 338,066 | +0.43(+1.02%) |
Apr 05, 2017 | 42.09 | 42.66 | 42.02 | 42.52 | 435,746 | +0.44(+1.05%) |
Apr 04, 2017 | 42.24 | 42.42 | 41.91 | 42.08 | 290,279 | -0.23(-0.55%) |
Apr 03, 2017 | 42.07 | 42.55 | 41.64 | 42.31 | 473,182 | +0.21(+0.49%) |
Mar 31, 2017 | 41.70 | 42.32 | 41.68 | 42.10 | 478,182 | +0.34(+0.81%) |
Mar 30, 2017 | 41.57 | 41.91 | 41.20 | 41.77 | 705,601 | +0.29(+0.69%) |
Mar 29, 2017 | 40.83 | 41.52 | 40.78 | 41.48 | 437,724 | +0.58(+1.41%) |
Mar 28, 2017 | 41.06 | 41.15 | 40.45 | 40.90 | 398,028 | -0.05(-0.13%) |
Mar 27, 2017 | 41.46 | 41.50 | 40.65 | 40.95 | 358,026 | -0.44(-1.06%) |
Mar 24, 2017 | 41.71 | 41.88 | 41.22 | 41.40 | 410,020 | -0.29(-0.70%) |
Mar 23, 2017 | 40.86 | 41.97 | 40.73 | 41.69 | 812,538 | +0.78(+1.90%) |
Mar 22, 2017 | 40.75 | 41.34 | 40.00 | 40.91 | 873,483 | +0.22(+0.53%) |
Mar 21, 2017 | 40.99 | 41.60 | 40.23 | 40.70 | 762,738 | -0.31(-0.76%) |
Mar 20, 2017 | 41.48 | 41.88 | 40.95 | 41.01 | 735,480 | -0.46(-1.10%) |
Mar 17, 2017 | 41.02 | 41.81 | 40.83 | 41.46 | 1,561,069 | +0.27(+0.65%) |
Mar 16, 2017 | 41.40 | 41.57 | 41.15 | 41.20 | 811,639 | -0.20(-0.48%) |
Mar 15, 2017 | 41.33 | 41.75 | 40.98 | 41.40 | 1,118,203 | +0.11(+0.27%) |
Mar 14, 2017 | 41.31 | 41.76 | 41.12 | 41.28 | 708,363 | -0.07(-0.17%) |
Mar 13, 2017 | 41.75 | 42.05 | 41.34 | 41.35 | 297,251 | -0.39(-0.92%) |
Mar 10, 2017 | 42.14 | 42.34 | 41.58 | 41.74 | 418,481 | -0.03(-0.08%) |
Mar 09, 2017 | 41.65 | 42.07 | 41.58 | 41.77 | 376,972 | +0.04(+0.10%) |
Mar 08, 2017 | 43.25 | 43.33 | 41.68 | 41.73 | 289,824 | -1.67(-3.85%) |
Mar 07, 2017 | 43.57 | 43.67 | 43.14 | 43.40 | 228,584 | -0.27(-0.61%) |
Mar 06, 2017 | 43.73 | 43.73 | 43.09 | 43.67 | 264,202 | -0.15(-0.35%) |
Mar 03, 2017 | 43.99 | 43.99 | 43.29 | 43.82 | 489,414 | -0.27(-0.60%) |
Mar 02, 2017 | 44.74 | 44.57 | 43.97 | 44.09 | 236,513 | -0.65(-1.46%) |
Mar 01, 2017 | 44.92 | 45.33 | 44.72 | 44.74 | 369,335 | -0.33(-0.72%) |
Feb 28, 2017 | 45.10 | 45.28 | 44.57 | 45.06 | 401,353 | -0.08(-0.17%) |
Feb 27, 2017 | 44.95 | 45.22 | 44.80 | 45.14 | 267,202 | +0.23(+0.52%) |
Feb 24, 2017 | 44.02 | 44.98 | 43.73 | 44.91 | 686,450 | +1.16(+2.64%) |
Feb 23, 2017 | 44.28 | 44.34 | 43.14 | 43.75 | 636,518 | -0.12(-0.27%) |
Feb 22, 2017 | 43.65 | 44.50 | 43.53 | 43.87 | 481,031 | +0.13(+0.29%) |
Feb 21, 2017 | 43.32 | 43.84 | 43.15 | 43.74 | 482,106 | +0.25(+0.57%) |
Feb 17, 2017 | 43.49 | 43.49 | 43.49 | 0 | +0.40(+0.93%) | |
Feb 16, 2017 | 43.33 | 43.76 | 42.95 | 43.09 | 280,725 | -0.21(-0.49%) |
Feb 15, 2017 | 43.31 | 43.81 | 42.92 | 43.31 | 288,800 | -0.35(-0.80%) |
Feb 14, 2017 | 43.73 | 44.04 | 42.86 | 43.66 | 464,445 | -0.08(-0.18%) |
Feb 13, 2017 | 43.79 | 44.32 | 43.71 | 43.73 | 341,375 | -0.03(-0.06%) |
Feb 10, 2017 | 43.61 | 44.00 | 43.43 | 43.76 | 463,164 | +0.08(+0.18%) |
Feb 09, 2017 | 43.86 | 44.11 | 43.59 | 43.68 | 294,257 | -0.15(-0.33%) |
Feb 08, 2017 | 44.32 | 44.38 | 43.69 | 43.83 | 352,784 | -0.28(-0.64%) |
Feb 07, 2017 | 43.99 | 44.75 | 43.99 | 44.11 | 218,486 | +0.09(+0.19%) |
Feb 06, 2017 | 44.69 | 44.69 | 43.27 | 44.03 | 382,231 | -0.37(-0.83%) |
Feb 03, 2017 | 44.47 | 44.65 | 44.17 | 44.39 | 374,573 | +0.28(+0.64%) |
Feb 02, 2017 | 44.03 | 44.18 | 43.65 | 44.11 | 332,634 | +0.45(+1.02%) |
Feb 01, 2017 | 43.15 | 43.82 | 43.15 | 43.67 | 366,379 | +0.50(+1.15%) |
Jan 31, 2017 | 42.95 | 43.55 | 42.65 | 43.17 | 857,512 | +1.05(+2.50%) |
Jan 30, 2017 | 42.79 | 42.79 | 41.94 | 42.11 | 597,036 | -0.74(-1.72%) |
Jan 27, 2017 | 43.55 | 43.55 | 42.75 | 42.85 | 273,528 | -0.58(-1.34%) |
Jan 26, 2017 | 43.19 | 43.58 | 42.96 | 43.43 | 296,543 | +0.41(+0.96%) |
Jan 25, 2017 | 43.46 | 43.62 | 42.98 | 43.02 | 330,846 | -0.39(-0.91%) |
Jan 24, 2017 | 43.67 | 43.92 | 43.19 | 43.42 | 629,277 | -0.37(-0.84%) |
Jan 23, 2017 | 43.24 | 44.19 | 43.19 | 43.79 | 788,227 | +0.66(+1.53%) |
Jan 20, 2017 | 42.95 | 43.65 | 42.88 | 43.13 | 515,988 | +0.11(+0.26%) |
Jan 19, 2017 | 43.07 | 43.49 | 42.90 | 43.01 | 368,095 | -0.21(-0.50%) |
Jan 18, 2017 | 43.43 | 43.96 | 43.14 | 43.23 | 400,906 | -0.22(-0.51%) |
Jan 17, 2017 | 43.61 | 43.92 | 43.34 | 43.45 | 281,174 | -0.01(-0.02%) |
Jan 13, 2017 | 43.46 | 43.46 | 43.46 | 0 | -0.26(-0.59%) | |
Jan 12, 2017 | 43.73 | 43.79 | 42.89 | 43.72 | 306,251 | +0.33(+0.75%) |
Jan 11, 2017 | 43.26 | 43.79 | 43.08 | 43.39 | 418,824 | +0.26(+0.60%) |
Jan 10, 2017 | 43.69 | 43.96 | 43.03 | 43.13 | 1,332,053 | -0.75(-1.72%) |
Jan 09, 2017 | 44.50 | 44.73 | 43.61 | 43.89 | 506,205 | -0.33(-0.74%) |
Jan 06, 2017 | 44.37 | 44.68 | 44.14 | 44.21 | 633,879 | -0.42(-0.94%) |
Jan 05, 2017 | 44.27 | 44.84 | 43.87 | 44.63 | 839,291 | +0.13(+0.29%) |
Jan 04, 2017 | 43.26 | 44.72 | 43.26 | 44.50 | 749,103 | +1.31(+3.03%) |
Jan 03, 2017 | 42.79 | 43.31 | 42.41 | 43.19 | 428,024 | +0.66(+1.55%) |
Dec 30, 2016 | 42.53 | 42.53 | 42.53 | 0 | +0.25(+0.59%) | |
Dec 29, 2016 | 41.64 | 42.31 | 41.39 | 42.29 | 443,812 | +0.70(+1.69%) |
Dec 28, 2016 | 41.74 | 41.85 | 41.31 | 41.58 | 196,510 | -0.02(-0.04%) |
Dec 27, 2016 | 41.59 | 41.96 | 41.55 | 41.60 | 131,698 | -0.14(-0.33%) |
Dec 23, 2016 | 41.74 | 41.74 | 41.74 | 0 | +0.23(+0.56%) | |
Dec 22, 2016 | 41.62 | 41.92 | 41.40 | 41.51 | 354,072 | +0.02(+0.04%) |
Dec 21, 2016 | 41.15 | 41.93 | 41.13 | 41.49 | 305,766 | +0.36(+0.87%) |
Dec 20, 2016 | 41.04 | 41.89 | 40.72 | 41.13 | 394,542 | -0.17(-0.41%) |
Dec 19, 2016 | 40.71 | 41.37 | 40.48 | 41.30 | 779,914 | +1.03(+2.55%) |
Dec 16, 2016 | 41.14 | 41.91 | 40.26 | 40.27 | 829,880 | -0.59(-1.45%) |
Dec 15, 2016 | 40.85 | 41.16 | 40.77 | 40.86 | 419,256 | -0.15(-0.38%) |
Dec 14, 2016 | 41.59 | 41.85 | 40.88 | 41.02 | 334,058 | -0.77(-1.85%) |
Dec 13, 2016 | 41.96 | 42.49 | 41.28 | 41.79 | 638,413 | +0.05(+0.12%) |
Dec 12, 2016 | 41.18 | 41.76 | 40.96 | 41.74 | 292,171 | +0.49(+1.20%) |
Dec 09, 2016 | 41.42 | 41.76 | 40.96 | 41.24 | 230,899 | -0.03(-0.06%) |
Dec 08, 2016 | 40.04 | 41.32 | 39.78 | 41.27 | 272,006 | +0.50(+1.23%) |
Dec 07, 2016 | 39.35 | 40.88 | 39.28 | 40.77 | 302,050 | +1.47(+3.74%) |
Dec 06, 2016 | 39.53 | 39.92 | 39.17 | 39.30 | 319,412 | -0.44(-1.11%) |
Dec 05, 2016 | 39.77 | 39.92 | 39.42 | 39.74 | 262,915 | +0.16(+0.41%) |
Dec 02, 2016 | 38.99 | 39.78 | 38.99 | 39.58 | 382,054 | +0.95(+2.47%) |
Dec 01, 2016 | 39.56 | 39.73 | 37.91 | 38.63 | 485,650 | -1.17(-2.95%) |
Nov 30, 2016 | 40.44 | 40.75 | 39.57 | 39.80 | 678,453 | -0.88(-2.17%) |
Nov 29, 2016 | 40.28 | 40.90 | 40.28 | 40.68 | 274,647 | +0.33(+0.82%) |
Nov 28, 2016 | 40.68 | 40.96 | 40.34 | 40.35 | 363,109 | -0.24(-0.59%) |
Nov 25, 2016 | 40.18 | 40.75 | 40.11 | 40.59 | 123,727 | +0.46(+1.14%) |
Nov 23, 2016 | 40.13 | 40.13 | 40.13 | 0 | -0.48(-1.19%) | |
Nov 22, 2016 | 39.93 | 40.90 | 39.67 | 40.62 | 577,907 | +0.99(+2.51%) |
Nov 21, 2016 | 39.20 | 40.06 | 39.20 | 39.62 | 637,370 | +0.48(+1.24%) |
Nov 18, 2016 | 38.29 | 39.16 | 38.12 | 39.14 | 480,916 | +1.17(+3.09%) |
Nov 17, 2016 | 38.33 | 38.62 | 37.95 | 37.96 | 489,529 | -0.34(-0.89%) |
Nov 16, 2016 | 38.05 | 38.37 | 37.61 | 38.30 | 273,386 | +0.23(+0.60%) |
Nov 15, 2016 | 38.03 | 38.86 | 37.90 | 38.07 | 398,526 | +0.06(+0.16%) |
Nov 14, 2016 | 38.06 | 38.25 | 37.38 | 38.01 | 946,164 | -0.01(-0.02%) |
Nov 11, 2016 | 38.24 | 38.68 | 37.92 | 38.02 | 572,227 | -0.03(-0.09%) |
Nov 10, 2016 | 38.76 | 38.87 | 37.68 | 38.06 | 555,624 | -0.60(-1.56%) |
Nov 09, 2016 | 38.35 | 38.89 | 37.78 | 38.66 | 482,410 | -0.59(-1.50%) |
Nov 08, 2016 | 38.51 | 39.54 | 38.38 | 39.25 | 739,796 | +0.62(+1.61%) |
Nov 07, 2016 | 38.53 | 39.08 | 38.41 | 38.63 | 433,002 | +0.55(+1.45%) |
Nov 04, 2016 | 37.49 | 38.39 | 37.45 | 38.07 | 731,281 | +0.70(+1.87%) |
Nov 03, 2016 | 36.73 | 37.54 | 36.58 | 37.38 | 608,346 | +0.53(+1.43%) |
Nov 02, 2016 | 37.64 | 37.69 | 36.83 | 36.85 | 916,854 | -0.79(-2.10%) |