Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 52.50 | 53.75 | 49.50 | 50.75 | 109,585 | -1.00(-1.93%) |
Jan 30, 2018 | 55.00 | 55.00 | 51.25 | 51.75 | 145,446 | -3.25(-5.91%) |
Jan 29, 2018 | 57.50 | 58.50 | 55.00 | 55.00 | 107,287 | -3.25(-5.58%) |
Jan 26, 2018 | 60.00 | 60.75 | 57.25 | 58.25 | 153,062 | -1.50(-2.51%) |
Jan 25, 2018 | 63.25 | 63.25 | 59.12 | 59.75 | 111,012 | -3.75(-5.91%) |
Jan 24, 2018 | 64.75 | 66.25 | 63.00 | 63.50 | 74,575 | -1.00(-1.55%) |
Jan 23, 2018 | 65.25 | 65.25 | 62.50 | 64.50 | 59,904 | +0.50(+0.78%) |
Jan 22, 2018 | 63.50 | 64.50 | 62.75 | 64.00 | 41,561 | +0.00(+0.00%) |
Jan 19, 2018 | 64.75 | 65.75 | 63.50 | 64.00 | 62,938 | -0.75(-1.16%) |
Jan 18, 2018 | 66.25 | 67.25 | 64.50 | 64.75 | 69,173 | -2.00(-3.00%) |
Jan 17, 2018 | 66.75 | 68.00 | 64.50 | 66.75 | 104,601 | +0.50(+0.75%) |
Jan 16, 2018 | 72.50 | 73.75 | 66.00 | 66.25 | 131,073 | -5.75(-7.99%) |
Jan 12, 2018 | 72.00 | 72.00 | 72.00 | 0 | -3.00(-4.00%) | |
Jan 11, 2018 | 74.25 | 77.00 | 73.75 | 75.00 | 93,732 | +1.25(+1.69%) |
Jan 10, 2018 | 73.75 | 50,520 | -2.75(-3.59%) | |||
Jan 09, 2018 | 76.75 | 78.12 | 75.50 | 76.50 | 74,180 | +0.50(+0.66%) |
Jan 08, 2018 | 79.50 | 81.00 | 75.00 | 76.00 | 115,445 | -2.50(-3.18%) |
Jan 05, 2018 | 77.50 | 79.25 | 76.50 | 78.50 | 84,464 | +0.00(+0.00%) |
Jan 04, 2018 | 81.50 | 83.00 | 76.50 | 78.50 | 149,699 | -3.75(-4.56%) |
Jan 03, 2018 | 82.75 | 84.38 | 81.75 | 82.25 | 127,083 | -0.75(-0.90%) |
Jan 02, 2018 | 82.75 | 85.25 | 80.75 | 83.00 | 140,194 | -0.75(-0.90%) |
Dec 29, 2017 | 83.75 | 83.75 | 83.75 | 0 | +6.25(+8.06%) | |
Dec 28, 2017 | 73.25 | 78.50 | 73.06 | 77.50 | 156,801 | +4.25(+5.80%) |
Dec 27, 2017 | 71.75 | 73.75 | 71.25 | 73.25 | 65,139 | +1.50(+2.09%) |
Dec 26, 2017 | 70.50 | 72.00 | 68.50 | 71.75 | 55,505 | +1.75(+2.50%) |
Dec 22, 2017 | 71.50 | 72.00 | 67.00 | 70.00 | 127,371 | -4.75(-6.35%) |
Dec 21, 2017 | 68.00 | 74.75 | 67.25 | 74.75 | 251,398 | +8.00(+11.99%) |
Dec 20, 2017 | 66.00 | 67.50 | 64.00 | 66.75 | 64,908 | +0.50(+0.75%) |
Dec 19, 2017 | 65.00 | 66.75 | 64.50 | 66.25 | 88,873 | +1.00(+1.53%) |
Dec 18, 2017 | 62.00 | 65.50 | 62.00 | 65.25 | 65,190 | +3.50(+5.67%) |
Dec 15, 2017 | 61.00 | 62.25 | 60.00 | 61.75 | 75,507 | +1.25(+2.07%) |
Dec 14, 2017 | 61.25 | 62.00 | 59.88 | 60.50 | 47,427 | -1.00(-1.63%) |
Dec 13, 2017 | 62.75 | 63.75 | 60.75 | 61.50 | 62,309 | -2.00(-3.15%) |
Dec 12, 2017 | 63.50 | 63.75 | 62.00 | 63.50 | 57,746 | +0.50(+0.79%) |
Dec 11, 2017 | 63.50 | 63.75 | 61.50 | 63.00 | 54,376 | +0.00(+0.00%) |
Dec 08, 2017 | 60.00 | 63.50 | 59.75 | 63.00 | 80,233 | +0.00(+0.00%) |
Dec 07, 2017 | 62.50 | 62.75 | 58.50 | 126,642 | +0.00(+0.00%) | |
Dec 06, 2017 | 63.00 | 64.50 | 61.50 | 62.75 | 46,896 | -0.25(-0.40%) |
Dec 05, 2017 | 66.25 | 66.75 | 59.88 | 63.00 | 145,477 | -4.75(-7.01%) |
Dec 04, 2017 | 67.00 | 68.25 | 66.75 | 67.75 | 66,401 | -2.75(-3.90%) |
Dec 01, 2017 | 71.50 | 71.50 | 69.25 | 70.50 | 73,412 | -0.75(-1.05%) |
Nov 30, 2017 | 71.00 | 72.25 | 69.75 | 71.25 | 77,914 | +0.25(+0.35%) |
Nov 29, 2017 | 71.25 | 72.50 | 70.25 | 71.00 | 86,769 | +0.00(+0.00%) |
Nov 28, 2017 | 69.75 | 72.00 | 69.25 | 71.00 | 89,879 | +1.50(+2.16%) |
Nov 27, 2017 | 70.00 | 70.75 | 67.25 | 69.50 | 106,528 | -0.50(-0.71%) |
Nov 24, 2017 | 69.50 | 70.00 | 68.50 | 70.00 | 20,097 | +1.25(+1.82%) |
Nov 22, 2017 | 69.50 | 70.00 | 67.50 | 68.75 | 65,420 | +0.75(+1.10%) |
Nov 21, 2017 | 65.50 | 69.75 | 65.00 | 68.00 | 100,925 | +3.00(+4.62%) |
Nov 20, 2017 | 62.50 | 65.00 | 62.38 | 65.00 | 62,436 | +2.75(+4.42%) |
Nov 17, 2017 | 58.50 | 64.50 | 58.50 | 62.25 | 135,551 | +3.00(+5.06%) |
Nov 16, 2017 | 57.50 | 60.00 | 57.27 | 59.25 | 61,006 | +2.00(+3.49%) |
Nov 15, 2017 | 57.75 | 58.00 | 56.75 | 57.25 | 44,799 | -0.50(-0.87%) |
Nov 14, 2017 | 57.25 | 58.75 | 57.25 | 57.75 | 29,991 | +0.00(+0.00%) |
Nov 13, 2017 | 58.25 | 59.00 | 57.50 | 57.75 | 34,087 | -0.75(-1.28%) |
Nov 10, 2017 | 58.75 | 59.50 | 58.00 | 58.50 | 23,656 | -0.50(-0.85%) |
Nov 09, 2017 | 58.25 | 59.75 | 57.75 | 59.00 | 29,942 | -0.50(-0.84%) |
Nov 08, 2017 | 57.50 | 59.50 | 57.00 | 59.50 | 36,270 | +1.50(+2.59%) |
Nov 07, 2017 | 59.50 | 60.00 | 57.75 | 58.00 | 35,980 | -1.00(-1.69%) |
Nov 06, 2017 | 57.25 | 59.75 | 57.00 | 59.00 | 51,142 | +1.25(+2.16%) |
Nov 03, 2017 | 58.25 | 59.00 | 56.75 | 57.75 | 47,045 | +0.75(+1.32%) |
Nov 02, 2017 | 61.00 | 61.25 | 55.50 | 57.00 | 103,665 | -4.00(-6.56%) |
Nov 01, 2017 | 61.00 | 62.00 | 59.75 | 61.00 | 57,355 | +0.50(+0.83%) |
Oct 31, 2017 | 57.75 | 60.75 | 57.75 | 60.50 | 80,571 | +2.75(+4.76%) |
Oct 30, 2017 | 58.00 | 58.69 | 56.50 | 57.75 | 54,585 | +0.50(+0.87%) |
Oct 27, 2017 | 58.00 | 58.00 | 56.75 | 57.25 | 29,830 | -0.25(-0.43%) |
Oct 26, 2017 | 56.50 | 57.75 | 55.75 | 57.50 | 29,382 | +1.25(+2.22%) |
Oct 25, 2017 | 57.25 | 58.50 | 55.25 | 56.25 | 43,391 | -1.25(-2.17%) |
Oct 24, 2017 | 56.50 | 57.75 | 56.00 | 57.50 | 25,044 | +0.75(+1.32%) |
Oct 23, 2017 | 56.75 | 57.25 | 55.50 | 56.75 | 27,679 | +0.25(+0.44%) |
Oct 20, 2017 | 58.25 | 59.00 | 56.00 | 56.50 | 47,404 | -1.25(-2.16%) |
Oct 19, 2017 | 57.00 | 57.75 | 55.75 | 57.75 | 49,987 | +0.50(+0.87%) |
Oct 18, 2017 | 56.25 | 58.75 | 55.50 | 57.25 | 69,605 | +1.50(+2.69%) |
Oct 17, 2017 | 57.25 | 57.50 | 55.12 | 55.75 | 46,545 | -1.50(-2.62%) |
Oct 16, 2017 | 56.25 | 57.50 | 55.66 | 57.25 | 48,605 | +1.00(+1.78%) |
Oct 13, 2017 | 57.25 | 57.50 | 55.32 | 56.25 | 47,854 | -1.00(-1.75%) |
Oct 12, 2017 | 56.75 | 57.50 | 55.50 | 57.25 | 42,909 | +0.25(+0.44%) |
Oct 11, 2017 | 55.75 | 57.75 | 55.25 | 57.00 | 66,090 | +1.00(+1.79%) |
Oct 10, 2017 | 52.50 | 56.25 | 52.25 | 56.00 | 66,707 | +3.00(+5.66%) |
Oct 09, 2017 | 55.75 | 56.50 | 53.00 | 53.00 | 79,140 | -3.25(-5.78%) |
Oct 06, 2017 | 55.50 | 57.50 | 54.50 | 56.25 | 71,026 | +0.50(+0.90%) |
Oct 05, 2017 | 53.75 | 56.00 | 53.25 | 55.75 | 95,334 | +2.75(+5.19%) |
Oct 04, 2017 | 51.00 | 54.25 | 50.50 | 53.00 | 116,734 | +1.75(+3.41%) |
Oct 03, 2017 | 49.50 | 51.25 | 49.00 | 51.25 | 69,178 | +2.50(+5.13%) |
Oct 02, 2017 | 49.25 | 49.75 | 48.25 | 48.75 | 37,351 | +0.50(+1.04%) |
Sep 29, 2017 | 48.25 | 49.50 | 47.75 | 48.25 | 49,780 | +0.25(+0.52%) |
Sep 28, 2017 | 47.25 | 48.25 | 46.50 | 48.00 | 48,822 | +0.50(+1.05%) |
Sep 27, 2017 | 46.25 | 47.75 | 46.00 | 47.50 | 55,544 | +1.00(+2.15%) |
Sep 26, 2017 | 44.75 | 46.50 | 44.38 | 46.50 | 41,198 | +1.75(+3.91%) |
Sep 25, 2017 | 43.50 | 45.25 | 43.50 | 44.75 | 42,986 | +1.00(+2.29%) |
Sep 22, 2017 | 43.50 | 44.50 | 43.09 | 43.75 | 21,796 | +0.25(+0.57%) |
Sep 21, 2017 | 43.00 | 43.75 | 42.25 | 43.50 | 51,068 | +0.50(+1.16%) |
Sep 20, 2017 | 44.00 | 44.00 | 42.25 | 43.00 | 62,345 | -1.00(-2.27%) |
Sep 19, 2017 | 43.50 | 44.25 | 42.50 | 44.00 | 59,377 | +1.00(+2.33%) |
Sep 18, 2017 | 43.50 | 44.00 | 43.00 | 43.00 | 37,122 | -0.50(-1.15%) |
Sep 15, 2017 | 44.75 | 45.50 | 43.25 | 43.50 | 99,891 | -1.50(-3.33%) |
Sep 14, 2017 | 42.50 | 46.00 | 42.00 | 45.00 | 67,137 | +1.75(+4.05%) |
Sep 13, 2017 | 43.75 | 43.75 | 43.00 | 43.25 | 40,296 | -0.25(-0.57%) |
Sep 12, 2017 | 43.00 | 43.75 | 42.50 | 43.50 | 57,135 | +0.50(+1.16%) |
Sep 11, 2017 | 43.00 | 44.00 | 42.25 | 43.00 | 78,341 | -0.25(-0.58%) |
Sep 08, 2017 | 43.25 | 44.25 | 41.50 | 43.25 | 76,808 | -0.25(-0.57%) |
Sep 07, 2017 | 43.00 | 45.88 | 42.50 | 43.50 | 169,454 | -3.00(-6.45%) |
Sep 06, 2017 | 45.50 | 47.25 | 45.50 | 46.50 | 82,094 | +1.00(+2.20%) |
Sep 05, 2017 | 47.00 | 47.25 | 44.25 | 45.50 | 72,071 | -1.50(-3.19%) |
Sep 01, 2017 | 45.75 | 47.00 | 44.50 | 47.00 | 47,265 | +1.50(+3.30%) |
Aug 31, 2017 | 44.75 | 47.00 | 44.75 | 45.50 | 40,728 | +1.00(+2.25%) |
Aug 30, 2017 | 43.25 | 46.00 | 43.25 | 44.50 | 52,549 | +1.00(+2.30%) |
Aug 29, 2017 | 45.00 | 45.62 | 43.25 | 43.50 | 73,958 | -2.00(-4.40%) |
Aug 28, 2017 | 48.75 | 49.75 | 44.75 | 45.50 | 103,242 | -3.00(-6.19%) |
Aug 25, 2017 | 49.75 | 49.75 | 47.75 | 48.50 | 47,064 | -1.25(-2.51%) |
Aug 24, 2017 | 48.25 | 51.00 | 48.25 | 49.75 | 66,645 | +1.50(+3.11%) |
Aug 23, 2017 | 50.50 | 51.00 | 48.00 | 48.25 | 65,237 | -2.75(-5.39%) |
Aug 22, 2017 | 51.00 | 51.75 | 50.00 | 51.00 | 25,759 | -0.25(-0.49%) |
Aug 21, 2017 | 50.50 | 51.25 | 50.25 | 51.25 | 32,523 | +0.75(+1.49%) |
Aug 18, 2017 | 51.50 | 51.75 | 50.25 | 50.50 | 46,902 | -1.50(-2.88%) |
Aug 17, 2017 | 53.00 | 54.00 | 52.00 | 52.00 | 54,974 | -2.25(-4.15%) |
Aug 16, 2017 | 54.75 | 55.75 | 54.00 | 54.25 | 18,528 | -0.50(-0.91%) |
Aug 15, 2017 | 56.25 | 56.25 | 54.25 | 54.75 | 35,474 | -1.25(-2.23%) |
Aug 14, 2017 | 55.00 | 56.25 | 54.00 | 56.00 | 29,252 | +1.75(+3.23%) |
Aug 11, 2017 | 53.75 | 55.00 | 52.38 | 54.25 | 50,812 | +1.00(+1.88%) |
Aug 10, 2017 | 55.75 | 55.88 | 52.50 | 53.25 | 84,519 | -2.50(-4.48%) |
Aug 09, 2017 | 57.00 | 57.00 | 55.50 | 55.75 | 40,904 | -2.25(-3.88%) |
Aug 08, 2017 | 56.25 | 59.00 | 56.25 | 58.00 | 56,682 | +1.75(+3.11%) |
Aug 07, 2017 | 56.50 | 57.00 | 55.50 | 56.25 | 27,424 | -0.50(-0.88%) |
Aug 04, 2017 | 55.50 | 57.25 | 55.50 | 56.75 | 25,784 | +1.50(+2.71%) |
Aug 03, 2017 | 57.50 | 57.75 | 55.00 | 55.25 | 37,573 | -2.00(-3.49%) |
Aug 02, 2017 | 56.50 | 58.25 | 56.00 | 57.25 | 46,846 | +0.00(+0.00%) |
Aug 01, 2017 | 55.50 | 58.25 | 54.25 | 57.25 | 59,429 | +2.25(+4.09%) |
Jul 31, 2017 | 57.00 | 57.03 | 54.25 | 55.00 | 75,867 | -2.25(-3.93%) |
Jul 28, 2017 | 57.00 | 58.00 | 56.25 | 57.25 | 44,099 | -0.25(-0.43%) |
Jul 27, 2017 | 59.50 | 59.75 | 57.00 | 57.50 | 51,686 | -2.00(-3.36%) |
Jul 26, 2017 | 60.50 | 60.75 | 58.00 | 59.50 | 37,532 | -0.75(-1.24%) |
Jul 25, 2017 | 58.75 | 60.50 | 58.75 | 60.25 | 35,342 | +1.50(+2.55%) |
Jul 24, 2017 | 60.00 | 60.12 | 58.00 | 58.75 | 66,803 | -1.50(-2.49%) |
Jul 21, 2017 | 61.50 | 61.50 | 60.00 | 60.25 | 60,673 | +0.00(+0.00%) |
Jul 20, 2017 | 62.25 | 62.41 | 60.25 | 60.25 | 45,697 | -2.00(-3.21%) |
Jul 19, 2017 | 60.00 | 62.50 | 59.88 | 62.25 | 107,032 | +2.25(+3.75%) |
Jul 18, 2017 | 61.75 | 62.25 | 58.75 | 60.00 | 70,574 | -2.75(-4.38%) |
Jul 17, 2017 | 61.25 | 64.25 | 60.50 | 62.75 | 76,966 | +1.50(+2.45%) |
Jul 14, 2017 | 63.75 | 63.75 | 59.75 | 61.25 | 129,893 | -2.00(-3.16%) |
Jul 13, 2017 | 68.25 | 69.88 | 62.00 | 63.25 | 151,039 | -5.25(-7.66%) |
Jul 12, 2017 | 69.75 | 72.25 | 68.25 | 68.50 | 75,668 | -1.00(-1.44%) |
Jul 11, 2017 | 74.25 | 74.50 | 69.50 | 69.50 | 79,775 | -4.50(-6.08%) |
Jul 10, 2017 | 72.00 | 74.50 | 71.62 | 74.00 | 67,292 | +2.00(+2.78%) |
Jul 07, 2017 | 69.50 | 72.25 | 69.25 | 72.00 | 53,921 | +2.00(+2.86%) |
Jul 06, 2017 | 70.50 | 71.25 | 69.75 | 70.00 | 33,824 | -0.50(-0.71%) |
Jul 05, 2017 | 71.75 | 71.75 | 69.00 | 70.50 | 51,471 | -1.75(-2.42%) |
Jul 03, 2017 | 70.25 | 73.25 | 69.50 | 72.25 | 53,481 | +2.25(+3.21%) |
Jun 30, 2017 | 68.50 | 70.25 | 67.82 | 70.00 | 62,741 | +1.50(+2.19%) |
Jun 29, 2017 | 68.50 | 68.62 | 64.00 | 68.50 | 83,038 | -0.25(-0.36%) |
Jun 28, 2017 | 65.00 | 70.50 | 64.75 | 68.75 | 114,840 | +4.00(+6.18%) |
Jun 27, 2017 | 61.25 | 65.00 | 61.23 | 64.75 | 78,010 | +3.50(+5.71%) |
Jun 26, 2017 | 60.00 | 61.50 | 59.75 | 61.25 | 35,607 | +1.50(+2.51%) |
Jun 23, 2017 | 61.00 | 62.25 | 59.75 | 59.75 | 53,314 | -1.50(-2.45%) |
Jun 22, 2017 | 62.00 | 62.50 | 61.00 | 61.25 | 24,265 | -0.75(-1.21%) |
Jun 21, 2017 | 61.00 | 64.50 | 60.53 | 62.00 | 55,854 | +0.00(+0.00%) |
Jun 20, 2017 | 58.50 | 62.25 | 57.75 | 62.00 | 83,667 | +3.50(+5.98%) |
Jun 19, 2017 | 57.50 | 59.00 | 57.00 | 58.50 | 40,926 | +0.75(+1.30%) |
Jun 16, 2017 | 56.50 | 58.25 | 55.75 | 57.75 | 66,011 | +0.75(+1.32%) |
Jun 15, 2017 | 57.50 | 58.25 | 56.75 | 57.00 | 37,666 | -1.00(-1.72%) |
Jun 14, 2017 | 56.50 | 58.50 | 56.00 | 58.00 | 32,118 | +1.75(+3.11%) |
Jun 13, 2017 | 55.75 | 57.25 | 55.75 | 56.25 | 35,152 | +0.25(+0.45%) |
Jun 12, 2017 | 56.00 | 57.25 | 55.50 | 56.00 | 37,366 | -0.25(-0.44%) |
Jun 09, 2017 | 56.75 | 57.50 | 55.75 | 56.25 | 47,743 | -0.75(-1.32%) |
Jun 08, 2017 | 57.00 | 58.25 | 56.75 | 57.00 | 34,287 | +0.00(+0.00%) |
Jun 07, 2017 | 55.75 | 59.00 | 55.75 | 57.00 | 60,306 | +0.75(+1.33%) |
Jun 06, 2017 | 56.75 | 56.75 | 55.00 | 56.25 | 50,273 | -0.50(-0.88%) |
Jun 05, 2017 | 57.50 | 58.50 | 56.25 | 56.75 | 56,057 | -2.50(-4.22%) |
Jun 02, 2017 | 60.50 | 60.50 | 56.25 | 59.25 | 133,040 | -3.50(-5.58%) |
Jun 01, 2017 | 61.25 | 62.75 | 59.50 | 62.75 | 47,082 | +2.00(+3.29%) |
May 31, 2017 | 63.75 | 63.75 | 59.25 | 60.75 | 47,854 | -2.50(-3.95%) |
May 30, 2017 | 63.50 | 64.25 | 62.50 | 63.25 | 36,466 | -0.50(-0.78%) |
May 26, 2017 | 66.75 | 67.00 | 63.00 | 63.75 | 45,353 | -2.50(-3.77%) |
May 25, 2017 | 64.00 | 67.50 | 64.00 | 66.25 | 76,056 | +3.00(+4.74%) |
May 24, 2017 | 61.50 | 63.75 | 60.75 | 63.25 | 56,140 | +1.50(+2.43%) |
May 23, 2017 | 62.75 | 63.00 | 60.75 | 61.75 | 69,062 | +0.00(+0.00%) |
May 22, 2017 | 60.25 | 63.00 | 60.00 | 61.75 | 55,192 | +1.75(+2.92%) |
May 19, 2017 | 58.25 | 60.50 | 58.25 | 60.00 | 51,029 | +1.50(+2.56%) |
May 18, 2017 | 57.75 | 59.00 | 57.38 | 58.50 | 24,284 | +0.50(+0.86%) |
May 17, 2017 | 59.00 | 59.50 | 57.50 | 58.00 | 40,114 | -1.75(-2.93%) |
May 16, 2017 | 59.25 | 59.75 | 58.25 | 59.75 | 29,077 | +0.50(+0.84%) |
May 15, 2017 | 59.50 | 60.00 | 58.50 | 59.25 | 35,496 | +0.50(+0.85%) |
May 12, 2017 | 59.75 | 59.75 | 58.25 | 58.75 | 25,309 | -0.25(-0.42%) |
May 11, 2017 | 58.50 | 59.25 | 57.50 | 59.00 | 20,723 | +0.50(+0.85%) |
May 10, 2017 | 59.25 | 59.25 | 58.00 | 58.50 | 24,317 | -0.25(-0.43%) |
May 09, 2017 | 56.50 | 59.25 | 56.12 | 58.75 | 63,895 | +2.00(+3.52%) |
May 08, 2017 | 56.25 | 57.25 | 55.75 | 56.75 | 21,820 | +0.75(+1.34%) |
May 05, 2017 | 56.00 | 56.50 | 55.50 | 56.00 | 21,688 | +0.25(+0.45%) |
May 04, 2017 | 56.25 | 56.75 | 55.25 | 55.75 | 24,050 | -0.50(-0.89%) |
May 03, 2017 | 56.50 | 57.25 | 55.00 | 56.25 | 33,848 | -0.50(-0.88%) |
May 02, 2017 | 58.25 | 58.50 | 56.50 | 56.75 | 43,415 | -1.75(-2.99%) |
May 01, 2017 | 59.25 | 59.25 | 57.75 | 58.50 | 22,719 | +0.00(+0.00%) |
Apr 28, 2017 | 59.50 | 59.75 | 58.25 | 58.50 | 27,184 | -1.50(-2.50%) |
Apr 27, 2017 | 58.75 | 61.25 | 58.75 | 60.00 | 64,299 | +1.00(+1.69%) |
Apr 26, 2017 | 57.75 | 59.75 | 57.75 | 59.00 | 33,735 | +0.75(+1.29%) |
Apr 25, 2017 | 59.75 | 59.75 | 58.00 | 58.25 | 47,560 | -1.25(-2.10%) |
Apr 24, 2017 | 59.00 | 59.50 | 58.84 | 59.50 | 32,266 | +1.00(+1.71%) |
Apr 21, 2017 | 58.00 | 59.00 | 57.12 | 58.50 | 38,969 | +0.00(+0.00%) |
Apr 20, 2017 | 58.25 | 59.50 | 57.50 | 58.50 | 43,611 | +0.75(+1.30%) |
Apr 19, 2017 | 57.25 | 58.00 | 57.12 | 57.75 | 56,076 | +1.00(+1.76%) |
Apr 18, 2017 | 55.25 | 57.00 | 55.00 | 56.75 | 35,536 | +0.75(+1.34%) |
Apr 17, 2017 | 54.00 | 56.00 | 54.00 | 56.00 | 34,368 | +2.00(+3.70%) |
Apr 13, 2017 | 54.25 | 55.25 | 53.75 | 54.00 | 25,114 | -0.50(-0.92%) |
Apr 12, 2017 | 54.75 | 55.25 | 54.00 | 54.50 | 21,558 | -0.50(-0.91%) |
Apr 11, 2017 | 54.25 | 55.50 | 53.75 | 55.00 | 33,168 | +0.25(+0.46%) |
Apr 10, 2017 | 54.75 | 56.25 | 54.00 | 54.75 | 44,022 | +0.00(+0.00%) |
Apr 07, 2017 | 56.00 | 57.50 | 54.75 | 54.75 | 44,211 | -1.25(-2.23%) |
Apr 06, 2017 | 54.75 | 56.75 | 54.50 | 56.00 | 38,191 | +1.25(+2.28%) |
Apr 05, 2017 | 55.75 | 56.75 | 54.50 | 54.75 | 50,761 | -0.50(-0.90%) |
Apr 04, 2017 | 55.50 | 55.75 | 54.75 | 55.25 | 47,263 | -0.50(-0.90%) |
Apr 03, 2017 | 56.50 | 57.50 | 55.75 | 55.75 | 32,769 | -1.00(-1.76%) |
Mar 31, 2017 | 57.00 | 57.75 | 56.50 | 56.75 | 25,280 | -0.75(-1.30%) |
Mar 30, 2017 | 57.50 | 58.00 | 56.88 | 57.50 | 20,442 | +0.25(+0.44%) |
Mar 29, 2017 | 56.25 | 58.25 | 56.00 | 57.25 | 29,827 | +0.25(+0.44%) |
Mar 28, 2017 | 55.75 | 57.75 | 55.50 | 57.00 | 25,817 | +0.75(+1.33%) |
Mar 27, 2017 | 55.75 | 56.75 | 55.00 | 56.25 | 29,750 | -0.25(-0.44%) |
Mar 24, 2017 | 57.00 | 58.75 | 56.00 | 56.50 | 17,719 | -0.50(-0.88%) |
Mar 23, 2017 | 56.25 | 58.75 | 56.00 | 57.00 | 35,649 | +0.75(+1.33%) |
Mar 22, 2017 | 56.75 | 57.50 | 55.75 | 56.25 | 56,157 | -1.00(-1.75%) |
Mar 21, 2017 | 58.50 | 59.00 | 57.00 | 57.25 | 49,683 | -1.00(-1.72%) |
Mar 20, 2017 | 59.25 | 60.00 | 57.75 | 58.25 | 34,033 | -0.75(-1.27%) |
Mar 17, 2017 | 60.50 | 60.50 | 58.50 | 59.00 | 79,130 | -1.50(-2.48%) |
Mar 16, 2017 | 56.25 | 61.25 | 56.25 | 60.50 | 73,803 | +4.25(+7.56%) |
Mar 15, 2017 | 54.75 | 56.50 | 54.25 | 56.25 | 37,067 | +1.75(+3.21%) |
Mar 14, 2017 | 55.50 | 56.25 | 54.00 | 54.50 | 44,635 | -1.25(-2.24%) |
Mar 13, 2017 | 55.50 | 56.75 | 55.50 | 55.75 | 28,174 | -0.25(-0.45%) |
Mar 10, 2017 | 55.00 | 56.25 | 54.00 | 56.00 | 46,175 | +1.50(+2.75%) |
Mar 09, 2017 | 55.50 | 56.75 | 54.00 | 54.50 | 56,472 | -1.50(-2.68%) |
Mar 08, 2017 | 62.50 | 63.50 | 55.50 | 56.00 | 125,324 | -4.50(-7.44%) |
Mar 07, 2017 | 60.75 | 61.25 | 59.75 | 60.50 | 33,872 | +0.25(+0.41%) |
Mar 06, 2017 | 59.50 | 61.00 | 59.00 | 60.25 | 29,400 | -0.50(-0.82%) |
Mar 03, 2017 | 60.50 | 61.00 | 60.00 | 60.75 | 26,552 | +0.00(+0.00%) |
Mar 02, 2017 | 62.00 | 62.50 | 60.50 | 60.75 | 34,788 | -1.25(-2.02%) |
Mar 01, 2017 | 61.00 | 63.50 | 60.50 | 62.00 | 86,104 | +2.75(+4.64%) |
Feb 28, 2017 | 60.50 | 61.00 | 59.25 | 59.25 | 41,672 | -1.00(-1.66%) |
Feb 27, 2017 | 58.00 | 60.75 | 57.75 | 60.25 | 32,721 | +2.00(+3.43%) |
Feb 24, 2017 | 58.00 | 59.00 | 57.00 | 58.25 | 33,543 | +0.50(+0.87%) |
Feb 23, 2017 | 59.50 | 61.00 | 57.75 | 57.75 | 35,996 | -1.50(-2.53%) |
Feb 22, 2017 | 59.00 | 60.50 | 58.25 | 59.25 | 40,092 | -0.25(-0.42%) |
Feb 21, 2017 | 57.50 | 59.75 | 57.50 | 59.50 | 48,396 | +2.00(+3.48%) |
Feb 17, 2017 | 57.50 | 57.50 | 57.50 | 0 | -0.25(-0.43%) | |
Feb 16, 2017 | 58.62 | 59.75 | 57.00 | 57.75 | 38,799 | -1.25(-2.12%) |
Feb 15, 2017 | 58.25 | 59.00 | 57.25 | 59.00 | 26,918 | +0.50(+0.85%) |
Feb 14, 2017 | 57.75 | 59.00 | 57.25 | 58.50 | 45,986 | +0.50(+0.86%) |
Feb 13, 2017 | 58.00 | 59.00 | 57.25 | 58.00 | 31,849 | -0.25(-0.43%) |
Feb 10, 2017 | 57.00 | 59.00 | 56.25 | 58.25 | 38,564 | +1.25(+2.19%) |
Feb 09, 2017 | 57.00 | 57.50 | 55.75 | 57.00 | 35,144 | +0.25(+0.44%) |
Feb 08, 2017 | 57.00 | 57.00 | 55.00 | 56.75 | 39,233 | -0.25(-0.44%) |
Feb 07, 2017 | 57.75 | 58.88 | 56.75 | 57.00 | 35,871 | -0.50(-0.87%) |
Feb 06, 2017 | 59.00 | 59.12 | 56.75 | 57.50 | 40,322 | -1.75(-2.95%) |
Feb 03, 2017 | 58.75 | 60.00 | 58.00 | 59.25 | 41,314 | +0.50(+0.85%) |
Feb 02, 2017 | 58.25 | 59.75 | 57.75 | 58.75 | 42,459 | -0.25(-0.42%) |