Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 76.27 | 76.62 | 75.42 | 76.22 | 49,714 | +0.18(+0.23%) |
Nov 29, 2017 | 75.60 | 76.94 | 74.46 | 76.04 | 51,149 | +0.45(+0.59%) |
Nov 28, 2017 | 74.26 | 75.78 | 74.26 | 75.60 | 39,967 | +1.51(+2.04%) |
Nov 27, 2017 | 73.51 | 74.57 | 72.57 | 74.08 | 38,498 | +0.71(+0.97%) |
Nov 24, 2017 | 73.86 | 74.13 | 73.10 | 73.37 | 27,798 | -0.31(-0.42%) |
Nov 22, 2017 | 74.71 | 75.15 | 73.46 | 73.68 | 60,000 | -0.85(-1.14%) |
Nov 21, 2017 | 73.06 | 74.84 | 72.93 | 74.53 | 58,760 | +1.65(+2.26%) |
Nov 20, 2017 | 72.75 | 72.88 | 72.17 | 72.88 | 33,869 | +0.22(+0.31%) |
Nov 17, 2017 | 72.53 | 72.75 | 71.68 | 72.66 | 42,103 | -0.27(-0.37%) |
Nov 16, 2017 | 71.72 | 73.24 | 71.72 | 72.93 | 53,953 | +1.16(+1.61%) |
Nov 15, 2017 | 72.70 | 72.93 | 71.63 | 71.77 | 29,784 | -1.20(-1.65%) |
Nov 14, 2017 | 71.14 | 72.97 | 71.14 | 72.97 | 55,657 | +1.56(+2.18%) |
Nov 13, 2017 | 71.59 | 71.68 | 71.01 | 71.41 | 27,089 | -0.27(-0.37%) |
Nov 10, 2017 | 71.86 | 72.12 | 70.97 | 71.68 | 62,070 | -0.18(-0.25%) |
Nov 09, 2017 | 70.79 | 72.17 | 70.28 | 71.86 | 58,083 | +0.45(+0.62%) |
Nov 08, 2017 | 71.37 | 72.08 | 70.56 | 71.41 | 41,661 | -0.31(-0.43%) |
Nov 07, 2017 | 70.79 | 71.92 | 70.79 | 71.72 | 52,446 | +0.67(+0.94%) |
Nov 06, 2017 | 71.28 | 71.68 | 70.90 | 71.06 | 39,205 | -0.22(-0.31%) |
Nov 03, 2017 | 71.90 | 71.97 | 71.06 | 71.28 | 49,397 | -0.27(-0.37%) |
Nov 02, 2017 | 70.97 | 72.39 | 70.97 | 71.55 | 57,580 | +0.85(+1.20%) |
Nov 01, 2017 | 72.17 | 72.17 | 70.03 | 70.70 | 52,495 | -1.07(-1.49%) |
Oct 31, 2017 | 71.28 | 72.39 | 71.28 | 71.77 | 76,569 | +0.45(+0.62%) |
Oct 30, 2017 | 72.70 | 73.02 | 70.97 | 71.32 | 41,967 | -1.29(-1.78%) |
Oct 27, 2017 | 71.55 | 72.75 | 71.14 | 72.61 | 39,704 | +1.20(+1.68%) |
Oct 26, 2017 | 71.63 | 72.48 | 71.01 | 71.41 | 40,289 | +0.09(+0.12%) |
Oct 25, 2017 | 71.19 | 71.50 | 70.43 | 71.32 | 58,052 | -0.09(-0.12%) |
Oct 24, 2017 | 72.04 | 72.17 | 71.14 | 71.41 | 40,003 | -0.53(-0.74%) |
Oct 23, 2017 | 72.39 | 72.39 | 71.72 | 71.95 | 28,363 | -0.36(-0.49%) |
Oct 20, 2017 | 72.75 | 72.79 | 71.50 | 72.30 | 29,152 | -0.27(-0.37%) |
Oct 19, 2017 | 72.84 | 73.19 | 72.48 | 72.57 | 47,944 | -0.40(-0.55%) |
Oct 18, 2017 | 72.30 | 73.13 | 71.85 | 72.97 | 55,403 | +0.76(+1.05%) |
Oct 17, 2017 | 71.63 | 72.53 | 71.63 | 72.21 | 30,434 | +0.53(+0.75%) |
Oct 16, 2017 | 72.08 | 72.39 | 71.32 | 71.68 | 35,863 | -0.58(-0.80%) |
Oct 13, 2017 | 72.79 | 73.02 | 71.91 | 72.26 | 41,160 | -0.40(-0.55%) |
Oct 12, 2017 | 71.23 | 72.66 | 71.23 | 72.66 | 49,289 | +1.34(+1.87%) |
Oct 11, 2017 | 70.88 | 71.86 | 70.88 | 71.32 | 38,226 | +0.36(+0.50%) |
Oct 10, 2017 | 71.06 | 71.28 | 70.56 | 70.97 | 48,683 | +0.04(+0.06%) |
Oct 09, 2017 | 70.21 | 71.10 | 70.21 | 70.92 | 47,662 | +0.80(+1.14%) |
Oct 06, 2017 | 69.32 | 70.48 | 69.18 | 70.12 | 69,016 | -0.18(-0.25%) |
Oct 05, 2017 | 70.83 | 70.83 | 69.99 | 70.30 | 59,702 | -0.45(-0.63%) |
Oct 04, 2017 | 71.50 | 71.77 | 70.65 | 70.74 | 60,867 | -0.76(-1.06%) |
Oct 03, 2017 | 70.79 | 71.90 | 70.65 | 71.50 | 102,569 | +0.98(+1.39%) |
Oct 02, 2017 | 69.85 | 70.79 | 69.63 | 70.52 | 76,572 | +0.80(+1.15%) |
Sep 29, 2017 | 70.52 | 70.56 | 69.63 | 69.72 | 87,286 | -0.89(-1.26%) |
Sep 28, 2017 | 71.68 | 71.68 | 70.48 | 70.61 | 60,212 | -1.20(-1.67%) |
Sep 27, 2017 | 71.46 | 72.21 | 70.83 | 71.81 | 69,143 | +0.04(+0.06%) |
Sep 26, 2017 | 71.01 | 72.30 | 71.01 | 71.77 | 58,891 | +0.67(+0.94%) |
Sep 25, 2017 | 70.48 | 71.50 | 70.22 | 71.10 | 48,065 | +0.67(+0.95%) |
Sep 22, 2017 | 70.25 | 70.56 | 69.85 | 70.43 | 141,050 | +0.22(+0.32%) |
Sep 21, 2017 | 69.76 | 70.30 | 69.50 | 70.21 | 49,569 | +0.53(+0.77%) |
Sep 20, 2017 | 69.05 | 70.08 | 68.92 | 69.67 | 96,201 | +0.71(+1.03%) |
Sep 19, 2017 | 70.65 | 70.65 | 68.56 | 68.96 | 55,762 | -1.47(-2.09%) |
Sep 18, 2017 | 72.35 | 73.02 | 70.21 | 70.43 | 86,257 | -1.96(-2.71%) |
Sep 15, 2017 | 70.34 | 72.44 | 70.25 | 72.39 | 163,834 | +2.05(+2.91%) |
Sep 14, 2017 | 69.54 | 70.43 | 69.41 | 70.34 | 44,001 | +0.69(+0.99%) |
Sep 13, 2017 | 69.52 | 69.92 | 69.30 | 69.65 | 62,661 | +0.04(+0.06%) |
Sep 12, 2017 | 70.76 | 70.76 | 69.34 | 69.61 | 28,582 | -1.11(-1.57%) |
Sep 11, 2017 | 70.18 | 70.89 | 70.18 | 70.72 | 48,672 | +0.89(+1.27%) |
Sep 08, 2017 | 69.30 | 70.18 | 68.94 | 69.83 | 52,516 | +0.53(+0.77%) |
Sep 07, 2017 | 69.43 | 70.01 | 69.12 | 69.30 | 71,484 | -0.13(-0.19%) |
Sep 06, 2017 | 70.67 | 70.67 | 69.39 | 69.43 | 40,750 | -1.02(-1.45%) |
Sep 05, 2017 | 70.67 | 71.43 | 70.18 | 70.45 | 48,499 | -0.18(-0.25%) |
Sep 01, 2017 | 70.63 | 70.63 | 70.23 | 70.63 | 32,597 | +0.13(+0.19%) |
Aug 31, 2017 | 70.23 | 70.98 | 70.14 | 70.49 | 51,373 | +0.35(+0.51%) |
Aug 30, 2017 | 70.63 | 70.81 | 70.01 | 70.14 | 35,064 | -0.58(-0.82%) |
Aug 29, 2017 | 70.94 | 71.69 | 70.54 | 70.72 | 46,507 | -0.27(-0.37%) |
Aug 28, 2017 | 71.12 | 71.43 | 70.72 | 70.98 | 34,849 | -0.04(-0.06%) |
Aug 25, 2017 | 71.25 | 71.96 | 70.67 | 71.03 | 80,271 | +0.00(+0.00%) |
Aug 24, 2017 | 70.89 | 71.38 | 70.41 | 71.03 | 34,376 | +0.00(+0.00%) |
Aug 23, 2017 | 70.41 | 71.29 | 70.41 | 71.03 | 40,104 | +0.62(+0.88%) |
Aug 22, 2017 | 70.63 | 70.76 | 69.65 | 70.41 | 66,939 | +0.09(+0.13%) |
Aug 21, 2017 | 70.23 | 71.22 | 70.10 | 70.32 | 47,173 | +0.27(+0.38%) |
Aug 18, 2017 | 69.65 | 70.36 | 69.65 | 70.05 | 49,205 | -0.04(-0.06%) |
Aug 17, 2017 | 70.32 | 71.28 | 70.01 | 70.10 | 73,918 | -0.62(-0.88%) |
Aug 16, 2017 | 70.58 | 71.25 | 70.04 | 70.72 | 26,726 | +0.13(+0.19%) |
Aug 15, 2017 | 70.49 | 70.89 | 70.14 | 70.58 | 22,131 | -0.09(-0.13%) |
Aug 14, 2017 | 70.05 | 70.67 | 69.83 | 70.67 | 35,645 | +0.98(+1.40%) |
Aug 11, 2017 | 69.12 | 70.98 | 69.12 | 69.70 | 46,723 | -0.84(-1.19%) |
Aug 10, 2017 | 70.23 | 70.67 | 69.52 | 70.54 | 47,055 | +0.18(+0.25%) |
Aug 09, 2017 | 70.23 | 70.41 | 69.70 | 70.36 | 38,625 | +0.04(+0.06%) |
Aug 08, 2017 | 69.74 | 70.63 | 69.74 | 70.32 | 35,784 | +0.40(+0.57%) |
Aug 07, 2017 | 69.74 | 70.05 | 69.70 | 69.92 | 59,572 | +0.09(+0.13%) |
Aug 04, 2017 | 69.87 | 70.18 | 69.56 | 69.83 | 48,992 | -0.18(-0.25%) |
Aug 03, 2017 | 69.03 | 70.70 | 69.03 | 70.01 | 44,145 | -0.09(-0.13%) |
Aug 02, 2017 | 69.74 | 70.18 | 68.94 | 70.10 | 38,714 | +0.36(+0.51%) |
Aug 01, 2017 | 68.85 | 69.78 | 68.45 | 69.74 | 45,687 | +1.20(+1.75%) |
Jul 31, 2017 | 68.72 | 68.85 | 68.41 | 68.54 | 31,256 | -0.18(-0.26%) |
Jul 28, 2017 | 68.68 | 68.81 | 68.37 | 68.72 | 24,678 | +0.04(+0.06%) |
Jul 27, 2017 | 68.76 | 68.85 | 68.14 | 68.68 | 35,040 | -0.09(-0.13%) |
Jul 26, 2017 | 68.10 | 68.81 | 66.99 | 68.76 | 35,471 | +0.49(+0.71%) |
Jul 25, 2017 | 67.61 | 68.37 | 67.61 | 68.28 | 51,253 | +0.84(+1.25%) |
Jul 24, 2017 | 68.76 | 68.76 | 67.30 | 67.43 | 32,496 | -1.20(-1.75%) |
Jul 21, 2017 | 68.28 | 68.76 | 67.79 | 68.63 | 89,941 | +1.02(+1.51%) |
Jul 20, 2017 | 67.34 | 67.92 | 67.03 | 67.61 | 38,497 | +0.35(+0.53%) |
Jul 19, 2017 | 67.17 | 67.61 | 67.08 | 67.26 | 62,722 | -0.09(-0.13%) |
Jul 18, 2017 | 67.17 | 67.34 | 66.55 | 67.34 | 72,418 | +0.27(+0.40%) |
Jul 17, 2017 | 67.17 | 67.26 | 66.72 | 67.08 | 48,670 | +0.00(+0.00%) |
Jul 14, 2017 | 67.30 | 67.61 | 66.90 | 67.08 | 67,484 | -0.09(-0.13%) |
Jul 13, 2017 | 68.05 | 68.05 | 66.72 | 67.17 | 70,935 | -1.06(-1.56%) |
Jul 12, 2017 | 67.97 | 68.45 | 67.70 | 68.23 | 44,665 | +0.75(+1.12%) |
Jul 11, 2017 | 67.88 | 68.01 | 66.72 | 67.48 | 65,264 | -0.09(-0.13%) |
Jul 10, 2017 | 68.14 | 68.14 | 67.26 | 67.57 | 77,853 | -0.44(-0.65%) |
Jul 07, 2017 | 66.95 | 68.08 | 66.68 | 68.01 | 47,113 | +1.29(+1.93%) |
Jul 06, 2017 | 66.99 | 66.99 | 66.37 | 66.72 | 61,470 | -0.49(-0.73%) |
Jul 05, 2017 | 67.03 | 67.21 | 66.46 | 67.21 | 72,054 | +0.27(+0.40%) |
Jul 03, 2017 | 66.64 | 67.17 | 66.50 | 66.95 | 27,993 | +0.44(+0.67%) |
Jun 30, 2017 | 66.99 | 67.03 | 66.41 | 66.50 | 67,291 | -0.13(-0.20%) |
Jun 29, 2017 | 67.66 | 68.44 | 66.37 | 66.64 | 65,420 | -0.40(-0.60%) |
Jun 28, 2017 | 67.39 | 67.97 | 66.90 | 67.03 | 62,695 | +0.04(+0.07%) |
Jun 27, 2017 | 66.37 | 66.99 | 65.84 | 66.99 | 73,360 | +0.58(+0.87%) |
Jun 26, 2017 | 66.55 | 66.86 | 66.15 | 66.41 | 97,212 | +0.04(+0.07%) |
Jun 23, 2017 | 66.06 | 66.50 | 65.84 | 66.37 | 115,639 | +0.40(+0.61%) |
Jun 22, 2017 | 66.24 | 66.24 | 65.53 | 65.97 | 83,180 | -0.18(-0.27%) |
Jun 21, 2017 | 66.06 | 66.41 | 65.75 | 66.15 | 50,544 | -0.04(-0.07%) |
Jun 20, 2017 | 66.59 | 67.03 | 65.90 | 66.19 | 47,053 | -0.44(-0.67%) |
Jun 19, 2017 | 67.17 | 67.17 | 66.32 | 66.64 | 46,982 | -0.44(-0.66%) |
Jun 16, 2017 | 65.44 | 67.26 | 65.39 | 67.08 | 76,307 | +0.80(+1.20%) |
Jun 15, 2017 | 66.01 | 66.46 | 65.61 | 66.28 | 40,142 | -0.13(-0.20%) |
Jun 14, 2017 | 66.32 | 66.86 | 65.97 | 66.41 | 87,181 | +0.49(+0.74%) |
Jun 13, 2017 | 67.12 | 67.41 | 65.61 | 65.93 | 90,656 | -0.87(-1.30%) |
Jun 12, 2017 | 67.81 | 68.47 | 66.57 | 66.79 | 56,641 | -0.84(-1.24%) |
Jun 09, 2017 | 67.28 | 68.69 | 67.19 | 67.63 | 124,790 | -0.09(-0.13%) |
Jun 08, 2017 | 67.67 | 68.19 | 66.66 | 67.72 | 82,848 | +0.22(+0.33%) |
Jun 07, 2017 | 67.01 | 67.72 | 66.88 | 67.50 | 67,421 | +0.62(+0.92%) |
Jun 06, 2017 | 66.83 | 67.59 | 66.83 | 66.88 | 85,251 | -0.13(-0.20%) |
Jun 05, 2017 | 67.45 | 67.81 | 66.86 | 67.01 | 89,407 | -0.57(-0.85%) |
Jun 02, 2017 | 66.13 | 67.85 | 66.00 | 67.59 | 68,190 | +1.77(+2.68%) |
Jun 01, 2017 | 65.47 | 66.04 | 65.07 | 65.82 | 105,511 | +0.22(+0.34%) |
May 31, 2017 | 65.91 | 65.95 | 65.42 | 65.60 | 99,246 | -0.13(-0.20%) |
May 30, 2017 | 65.64 | 65.77 | 65.29 | 65.73 | 43,500 | +0.18(+0.27%) |
May 26, 2017 | 66.13 | 66.13 | 65.24 | 65.55 | 60,605 | -0.49(-0.74%) |
May 25, 2017 | 65.29 | 66.13 | 63.96 | 66.04 | 59,981 | +0.93(+1.42%) |
May 24, 2017 | 64.67 | 65.91 | 64.67 | 65.11 | 56,561 | +0.31(+0.48%) |
May 23, 2017 | 64.32 | 65.08 | 64.32 | 64.80 | 43,143 | +0.66(+1.03%) |
May 22, 2017 | 63.26 | 64.21 | 63.17 | 64.14 | 33,335 | +0.75(+1.18%) |
May 19, 2017 | 63.21 | 63.87 | 63.04 | 63.39 | 48,052 | +0.00(+0.00%) |
May 18, 2017 | 63.17 | 64.14 | 62.81 | 63.39 | 46,269 | +0.22(+0.35%) |
May 17, 2017 | 62.86 | 63.61 | 62.59 | 63.17 | 54,494 | -0.04(-0.07%) |
May 16, 2017 | 64.01 | 64.10 | 63.08 | 63.21 | 47,543 | -0.80(-1.24%) |
May 15, 2017 | 63.74 | 64.76 | 63.74 | 64.01 | 26,966 | +0.22(+0.35%) |
May 12, 2017 | 63.39 | 63.96 | 63.08 | 63.79 | 41,893 | +0.31(+0.49%) |
May 11, 2017 | 63.30 | 63.61 | 62.81 | 63.48 | 44,170 | +0.00(+0.00%) |
May 10, 2017 | 62.86 | 63.96 | 62.77 | 63.48 | 58,881 | +0.53(+0.84%) |
May 09, 2017 | 64.05 | 64.32 | 62.68 | 62.95 | 56,595 | -1.19(-1.86%) |
May 08, 2017 | 63.43 | 64.36 | 63.30 | 64.14 | 51,137 | +0.75(+1.18%) |
May 05, 2017 | 63.34 | 63.83 | 62.73 | 63.39 | 80,583 | -0.04(-0.07%) |
May 04, 2017 | 63.65 | 64.63 | 63.26 | 63.43 | 39,515 | +0.00(+0.00%) |
May 03, 2017 | 63.08 | 64.41 | 62.77 | 63.43 | 65,418 | -1.19(-1.85%) |
May 02, 2017 | 64.63 | 64.80 | 64.36 | 64.63 | 35,050 | +0.13(+0.21%) |
May 01, 2017 | 64.80 | 64.98 | 63.92 | 64.49 | 59,525 | -0.27(-0.41%) |
Apr 28, 2017 | 65.16 | 65.16 | 64.41 | 64.76 | 65,436 | -0.31(-0.48%) |
Apr 27, 2017 | 65.64 | 66.00 | 65.02 | 65.07 | 46,792 | -0.66(-1.01%) |
Apr 26, 2017 | 64.49 | 66.13 | 63.87 | 65.73 | 88,885 | +0.62(+0.95%) |
Apr 25, 2017 | 64.76 | 65.20 | 63.65 | 65.11 | 60,668 | +0.62(+0.96%) |
Apr 24, 2017 | 63.61 | 64.76 | 63.12 | 64.49 | 67,552 | +1.10(+1.74%) |
Apr 21, 2017 | 63.08 | 63.61 | 62.29 | 63.39 | 41,094 | +0.22(+0.35%) |
Apr 20, 2017 | 62.95 | 63.48 | 62.59 | 63.17 | 50,694 | +0.09(+0.14%) |
Apr 19, 2017 | 63.21 | 63.48 | 62.99 | 63.08 | 70,502 | -0.13(-0.21%) |
Apr 18, 2017 | 62.06 | 63.48 | 61.75 | 63.21 | 61,249 | +0.88(+1.42%) |
Apr 17, 2017 | 61.18 | 62.55 | 61.18 | 62.33 | 33,973 | +1.19(+1.95%) |
Apr 13, 2017 | 62.02 | 62.02 | 61.05 | 61.14 | 42,862 | -0.93(-1.49%) |
Apr 12, 2017 | 62.02 | 62.59 | 61.49 | 62.06 | 82,105 | +0.04(+0.07%) |
Apr 11, 2017 | 61.18 | 62.06 | 61.18 | 62.02 | 43,244 | +0.71(+1.15%) |
Apr 10, 2017 | 61.53 | 61.80 | 60.65 | 61.31 | 42,213 | -0.22(-0.36%) |
Apr 07, 2017 | 62.02 | 62.02 | 61.42 | 61.53 | 82,350 | -0.35(-0.57%) |
Apr 06, 2017 | 61.71 | 62.02 | 60.81 | 61.89 | 35,769 | +0.22(+0.36%) |
Apr 05, 2017 | 61.80 | 61.84 | 61.00 | 61.67 | 48,049 | +0.04(+0.07%) |
Apr 04, 2017 | 60.92 | 61.75 | 60.87 | 61.62 | 37,703 | +0.80(+1.31%) |
Apr 03, 2017 | 61.05 | 61.40 | 60.65 | 60.83 | 41,188 | -0.31(-0.51%) |
Mar 31, 2017 | 61.31 | 61.84 | 61.00 | 61.14 | 74,978 | +0.00(+0.00%) |
Mar 30, 2017 | 61.22 | 61.31 | 60.43 | 61.14 | 32,621 | -0.09(-0.14%) |
Mar 29, 2017 | 61.00 | 61.40 | 60.65 | 61.22 | 23,067 | +0.04(+0.07%) |
Mar 28, 2017 | 61.14 | 61.27 | 60.47 | 61.18 | 36,186 | -0.09(-0.14%) |
Mar 27, 2017 | 60.74 | 61.36 | 60.39 | 61.27 | 25,455 | +0.53(+0.87%) |
Mar 24, 2017 | 60.65 | 61.25 | 60.43 | 60.74 | 56,484 | +0.00(+0.00%) |
Mar 23, 2017 | 60.52 | 61.58 | 59.77 | 60.74 | 52,075 | +0.22(+0.36%) |
Mar 22, 2017 | 60.87 | 61.22 | 59.94 | 60.52 | 47,772 | -0.04(-0.07%) |
Mar 21, 2017 | 60.61 | 61.46 | 60.12 | 60.56 | 51,851 | -0.04(-0.07%) |
Mar 20, 2017 | 61.53 | 61.84 | 60.52 | 60.61 | 32,554 | -0.84(-1.37%) |
Mar 17, 2017 | 60.56 | 61.80 | 60.26 | 61.45 | 127,124 | +1.24(+2.05%) |
Mar 16, 2017 | 60.69 | 60.69 | 59.46 | 60.21 | 55,621 | -0.84(-1.37%) |
Mar 15, 2017 | 59.15 | 61.58 | 59.15 | 61.05 | 51,348 | +2.08(+3.52%) |
Mar 14, 2017 | 59.02 | 59.46 | 58.53 | 58.97 | 25,654 | -0.18(-0.30%) |
Mar 13, 2017 | 59.15 | 59.33 | 58.53 | 59.15 | 41,633 | -0.04(-0.07%) |
Mar 10, 2017 | 59.19 | 59.50 | 58.53 | 59.19 | 34,402 | +0.40(+0.67%) |
Mar 09, 2017 | 59.08 | 59.72 | 58.70 | 58.79 | 30,770 | -0.22(-0.37%) |
Mar 08, 2017 | 60.33 | 60.77 | 58.97 | 59.01 | 40,023 | -2.02(-3.31%) |
Mar 07, 2017 | 60.64 | 61.34 | 60.46 | 61.03 | 39,808 | +0.40(+0.65%) |
Mar 06, 2017 | 59.50 | 60.73 | 58.97 | 60.64 | 66,870 | +0.66(+1.10%) |
Mar 03, 2017 | 60.64 | 60.77 | 59.01 | 59.98 | 73,768 | -0.84(-1.37%) |
Mar 02, 2017 | 60.02 | 61.25 | 60.02 | 60.82 | 44,894 | +0.00(+0.00%) |
Mar 01, 2017 | 60.20 | 61.50 | 59.76 | 60.82 | 48,524 | +0.18(+0.29%) |
Feb 28, 2017 | 59.80 | 62.18 | 59.01 | 60.64 | 95,655 | +0.75(+1.25%) |
Feb 27, 2017 | 59.67 | 60.16 | 59.54 | 59.89 | 41,717 | +0.00(+0.00%) |
Feb 24, 2017 | 58.97 | 59.99 | 58.79 | 59.89 | 36,496 | +0.62(+1.04%) |
Feb 23, 2017 | 58.09 | 59.56 | 58.04 | 59.28 | 41,450 | +0.88(+1.51%) |
Feb 22, 2017 | 57.65 | 58.48 | 57.65 | 58.40 | 30,457 | +0.35(+0.61%) |
Feb 21, 2017 | 57.65 | 58.09 | 57.21 | 58.04 | 41,445 | +0.26(+0.46%) |
Feb 17, 2017 | 57.78 | 57.78 | 57.78 | 0 | -0.09(-0.15%) | |
Feb 16, 2017 | 57.12 | 57.96 | 57.12 | 57.87 | 35,443 | +0.48(+0.84%) |
Feb 15, 2017 | 58.13 | 58.22 | 56.81 | 57.39 | 52,779 | -1.28(-2.17%) |
Feb 14, 2017 | 59.89 | 60.16 | 58.57 | 58.66 | 86,456 | -1.45(-2.41%) |
Feb 13, 2017 | 58.88 | 60.51 | 57.60 | 60.11 | 176,418 | +1.36(+2.32%) |
Feb 10, 2017 | 57.43 | 58.79 | 56.99 | 58.75 | 56,934 | +1.54(+2.69%) |
Feb 09, 2017 | 57.08 | 57.74 | 56.55 | 57.21 | 27,781 | +0.22(+0.39%) |
Feb 08, 2017 | 56.95 | 57.34 | 56.72 | 56.99 | 35,130 | -0.18(-0.31%) |
Feb 07, 2017 | 57.56 | 57.74 | 56.90 | 57.17 | 36,519 | -0.35(-0.61%) |
Feb 06, 2017 | 57.60 | 57.78 | 57.30 | 57.52 | 57,624 | -0.09(-0.15%) |
Feb 03, 2017 | 57.34 | 57.82 | 56.51 | 57.60 | 42,257 | +0.62(+1.08%) |
Feb 02, 2017 | 56.73 | 57.24 | 56.37 | 56.99 | 41,810 | +0.57(+1.01%) |
Feb 01, 2017 | 57.56 | 57.69 | 56.11 | 56.42 | 59,745 | -1.10(-1.91%) |
Jan 31, 2017 | 56.64 | 57.78 | 56.11 | 57.52 | 51,355 | +0.97(+1.71%) |
Jan 30, 2017 | 56.95 | 57.08 | 56.29 | 56.55 | 52,724 | -0.79(-1.38%) |
Jan 27, 2017 | 57.52 | 57.78 | 56.90 | 57.34 | 39,259 | -0.31(-0.53%) |
Jan 26, 2017 | 56.95 | 57.65 | 56.33 | 57.65 | 37,282 | +1.14(+2.02%) |
Jan 25, 2017 | 56.68 | 57.03 | 56.42 | 56.51 | 39,787 | -0.18(-0.31%) |
Jan 24, 2017 | 55.98 | 56.86 | 55.50 | 56.68 | 48,892 | +0.92(+1.66%) |
Jan 23, 2017 | 56.02 | 56.37 | 55.67 | 55.76 | 28,754 | -0.44(-0.78%) |
Jan 20, 2017 | 56.02 | 56.64 | 55.98 | 56.20 | 30,947 | +0.31(+0.55%) |
Jan 19, 2017 | 56.51 | 57.25 | 55.85 | 55.89 | 35,410 | -0.92(-1.63%) |
Jan 18, 2017 | 56.68 | 57.39 | 56.53 | 56.81 | 42,518 | +0.31(+0.54%) |
Jan 17, 2017 | 57.08 | 57.30 | 56.29 | 56.51 | 36,743 | -0.48(-0.85%) |
Jan 13, 2017 | 56.99 | 56.99 | 56.99 | 0 | +0.75(+1.33%) | |
Jan 12, 2017 | 56.81 | 57.03 | 55.41 | 56.24 | 54,174 | -0.79(-1.39%) |
Jan 11, 2017 | 56.68 | 57.69 | 55.67 | 57.03 | 37,007 | +0.18(+0.31%) |
Jan 10, 2017 | 56.07 | 57.03 | 55.80 | 56.86 | 36,915 | +0.79(+1.41%) |
Jan 09, 2017 | 57.78 | 58.00 | 55.96 | 56.07 | 52,631 | -1.76(-3.04%) |
Jan 06, 2017 | 57.78 | 58.26 | 57.56 | 57.82 | 45,894 | -0.13(-0.23%) |
Jan 05, 2017 | 58.75 | 58.75 | 57.87 | 57.96 | 50,101 | -1.10(-1.86%) |
Jan 04, 2017 | 57.96 | 59.58 | 57.96 | 59.06 | 56,603 | +1.10(+1.90%) |
Jan 03, 2017 | 59.23 | 59.23 | 57.91 | 57.96 | 51,035 | -0.92(-1.57%) |
Dec 30, 2016 | 58.88 | 58.88 | 58.88 | 0 | -0.22(-0.37%) | |
Dec 29, 2016 | 58.62 | 59.36 | 58.62 | 59.10 | 46,913 | +0.48(+0.83%) |
Dec 28, 2016 | 59.76 | 60.07 | 58.44 | 58.62 | 50,014 | -1.28(-2.13%) |
Dec 27, 2016 | 59.54 | 60.29 | 59.28 | 59.89 | 42,799 | +0.26(+0.44%) |
Dec 23, 2016 | 59.63 | 59.63 | 59.63 | 0 | -0.09(-0.15%) | |
Dec 22, 2016 | 60.95 | 61.13 | 59.72 | 59.72 | 54,218 | -1.45(-2.37%) |
Dec 21, 2016 | 61.56 | 61.56 | 60.99 | 61.17 | 53,788 | -0.40(-0.64%) |
Dec 20, 2016 | 61.12 | 61.56 | 60.65 | 61.56 | 65,465 | +0.48(+0.79%) |
Dec 19, 2016 | 59.85 | 61.12 | 58.35 | 61.08 | 45,673 | +0.97(+1.61%) |
Dec 16, 2016 | 58.53 | 60.33 | 57.60 | 60.11 | 162,085 | +1.80(+3.09%) |
Dec 15, 2016 | 57.91 | 58.70 | 57.52 | 58.31 | 66,269 | +0.40(+0.68%) |
Dec 14, 2016 | 59.10 | 59.36 | 57.82 | 57.91 | 48,645 | -1.01(-1.72%) |
Dec 13, 2016 | 58.88 | 59.32 | 58.09 | 58.92 | 57,094 | +0.18(+0.31%) |
Dec 12, 2016 | 59.14 | 59.23 | 58.03 | 58.74 | 50,608 | -0.66(-1.11%) |
Dec 09, 2016 | 59.58 | 60.36 | 59.18 | 59.40 | 72,249 | -0.13(-0.22%) |
Dec 08, 2016 | 56.38 | 59.66 | 55.72 | 59.53 | 88,224 | +2.98(+5.26%) |
Dec 07, 2016 | 56.64 | 56.95 | 55.68 | 56.56 | 66,853 | +0.00(+0.00%) |
Dec 06, 2016 | 56.47 | 57.12 | 55.64 | 56.56 | 35,095 | +0.31(+0.54%) |
Dec 05, 2016 | 56.21 | 56.34 | 55.55 | 56.25 | 61,584 | +0.22(+0.39%) |
Dec 02, 2016 | 56.56 | 57.55 | 55.79 | 56.03 | 32,173 | -0.53(-0.93%) |