Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 56.80 | 58.40 | 56.00 | 57.75 | 291,911 | +1.35(+2.39%) |
Nov 29, 2017 | 56.20 | 56.95 | 56.00 | 56.40 | 249,452 | +0.25(+0.45%) |
Nov 28, 2017 | 54.90 | 56.40 | 54.65 | 56.15 | 372,575 | +1.40(+2.56%) |
Nov 27, 2017 | 54.85 | 55.25 | 53.58 | 54.75 | 325,460 | -0.10(-0.18%) |
Nov 24, 2017 | 54.65 | 54.85 | 54.30 | 54.85 | 76,379 | +0.35(+0.64%) |
Nov 22, 2017 | 55.20 | 55.59 | 54.20 | 54.50 | 130,813 | -0.60(-1.09%) |
Nov 21, 2017 | 53.35 | 55.30 | 53.30 | 55.10 | 235,612 | +2.00(+3.77%) |
Nov 20, 2017 | 53.55 | 53.90 | 53.00 | 53.10 | 191,326 | -0.45(-0.84%) |
Nov 17, 2017 | 53.65 | 53.95 | 53.15 | 53.55 | 121,399 | -0.15(-0.28%) |
Nov 16, 2017 | 53.35 | 54.25 | 53.35 | 53.70 | 145,746 | +0.75(+1.42%) |
Nov 15, 2017 | 52.10 | 53.45 | 52.10 | 52.95 | 262,105 | +0.20(+0.38%) |
Nov 14, 2017 | 53.55 | 54.50 | 52.65 | 52.75 | 486,588 | -1.00(-1.86%) |
Nov 13, 2017 | 53.30 | 53.85 | 51.91 | 53.75 | 264,330 | -0.10(-0.19%) |
Nov 10, 2017 | 54.55 | 54.62 | 52.60 | 53.85 | 561,466 | -0.90(-1.64%) |
Nov 09, 2017 | 56.60 | 56.85 | 54.60 | 54.75 | 465,227 | -2.50(-4.37%) |
Nov 08, 2017 | 58.50 | 59.65 | 57.10 | 57.25 | 417,343 | +1.20(+2.14%) |
Nov 07, 2017 | 56.05 | 57.85 | 55.65 | 56.05 | 984,360 | -4.80(-7.89%) |
Nov 06, 2017 | 60.50 | 61.25 | 58.95 | 60.85 | 297,111 | +0.50(+0.83%) |
Nov 03, 2017 | 61.40 | 61.40 | 59.85 | 60.35 | 218,467 | -0.88(-1.43%) |
Nov 02, 2017 | 61.60 | 61.85 | 60.80 | 61.23 | 328,309 | -0.48(-0.77%) |
Nov 01, 2017 | 61.95 | 62.62 | 60.75 | 61.70 | 243,782 | +0.35(+0.57%) |
Oct 31, 2017 | 61.70 | 62.15 | 61.15 | 61.35 | 191,390 | -0.15(-0.24%) |
Oct 30, 2017 | 61.95 | 61.95 | 60.75 | 61.50 | 266,971 | -0.75(-1.20%) |
Oct 27, 2017 | 63.00 | 63.00 | 61.65 | 62.25 | 219,418 | -0.60(-0.95%) |
Oct 26, 2017 | 63.35 | 63.85 | 62.75 | 62.85 | 114,949 | -0.25(-0.40%) |
Oct 25, 2017 | 63.60 | 63.60 | 62.35 | 63.10 | 190,383 | -0.60(-0.94%) |
Oct 24, 2017 | 64.70 | 65.60 | 63.65 | 63.70 | 154,788 | -0.80(-1.24%) |
Oct 23, 2017 | 64.55 | 64.58 | 63.40 | 64.50 | 207,766 | -0.10(-0.15%) |
Oct 20, 2017 | 63.50 | 64.95 | 63.45 | 64.60 | 391,161 | +1.60(+2.54%) |
Oct 19, 2017 | 61.95 | 63.05 | 60.70 | 63.00 | 206,914 | +0.50(+0.80%) |
Oct 18, 2017 | 62.25 | 62.75 | 61.90 | 62.50 | 181,870 | +0.55(+0.89%) |
Oct 17, 2017 | 64.55 | 64.85 | 61.90 | 61.95 | 243,449 | -2.75(-4.25%) |
Oct 16, 2017 | 65.60 | 65.60 | 63.52 | 64.70 | 229,157 | -0.60(-0.92%) |
Oct 13, 2017 | 66.00 | 66.35 | 65.00 | 65.30 | 176,384 | -0.60(-0.91%) |
Oct 12, 2017 | 65.45 | 66.25 | 65.15 | 65.90 | 138,088 | +0.20(+0.30%) |
Oct 11, 2017 | 65.20 | 66.00 | 65.05 | 65.70 | 245,028 | +0.60(+0.92%) |
Oct 10, 2017 | 64.95 | 65.65 | 63.85 | 65.10 | 220,989 | +0.80(+1.24%) |
Oct 09, 2017 | 66.00 | 66.50 | 64.05 | 64.30 | 209,364 | -1.70(-2.58%) |
Oct 06, 2017 | 67.05 | 67.55 | 65.00 | 66.00 | 267,103 | -0.90(-1.35%) |
Oct 05, 2017 | 67.90 | 68.09 | 66.55 | 66.90 | 270,525 | -1.15(-1.69%) |
Oct 04, 2017 | 68.25 | 68.69 | 67.30 | 68.05 | 250,891 | -0.20(-0.29%) |
Oct 03, 2017 | 67.25 | 68.30 | 67.05 | 68.25 | 198,320 | +1.00(+1.49%) |
Oct 02, 2017 | 65.85 | 67.35 | 65.75 | 67.25 | 209,542 | +1.45(+2.20%) |
Sep 29, 2017 | 67.20 | 67.95 | 65.65 | 65.80 | 211,244 | -1.45(-2.16%) |
Sep 28, 2017 | 66.20 | 67.30 | 65.40 | 67.25 | 187,036 | +1.15(+1.74%) |
Sep 27, 2017 | 65.50 | 66.55 | 65.10 | 66.10 | 202,389 | +0.85(+1.30%) |
Sep 26, 2017 | 66.10 | 66.42 | 65.15 | 65.25 | 624,996 | -0.75(-1.14%) |
Sep 25, 2017 | 67.55 | 67.90 | 65.60 | 66.00 | 288,546 | -1.60(-2.37%) |
Sep 22, 2017 | 67.40 | 68.00 | 67.30 | 67.60 | 123,940 | +0.15(+0.22%) |
Sep 21, 2017 | 68.15 | 68.70 | 67.25 | 67.45 | 119,021 | -0.70(-1.03%) |
Sep 20, 2017 | 66.25 | 68.70 | 66.20 | 68.15 | 420,111 | +2.10(+3.18%) |
Sep 19, 2017 | 65.85 | 66.15 | 65.65 | 66.05 | 115,038 | +0.20(+0.30%) |
Sep 18, 2017 | 65.90 | 66.25 | 65.40 | 65.85 | 123,910 | +0.15(+0.23%) |
Sep 15, 2017 | 65.90 | 66.35 | 64.95 | 65.70 | 383,109 | -0.25(-0.38%) |
Sep 14, 2017 | 66.75 | 67.30 | 65.85 | 65.95 | 144,319 | -1.20(-1.79%) |
Sep 13, 2017 | 67.35 | 67.50 | 66.60 | 67.15 | 174,453 | +0.05(+0.07%) |
Sep 12, 2017 | 65.75 | 67.15 | 65.70 | 67.10 | 166,131 | +1.45(+2.21%) |
Sep 11, 2017 | 66.10 | 66.35 | 65.25 | 65.65 | 128,358 | +0.10(+0.15%) |
Sep 08, 2017 | 66.15 | 66.55 | 65.10 | 65.55 | 149,886 | -0.65(-0.98%) |
Sep 07, 2017 | 66.35 | 66.40 | 65.00 | 66.20 | 237,841 | -0.15(-0.23%) |
Sep 06, 2017 | 66.80 | 66.80 | 65.15 | 66.35 | 474,920 | +0.05(+0.08%) |
Sep 05, 2017 | 67.70 | 68.25 | 66.00 | 66.30 | 329,557 | -1.60(-2.36%) |
Sep 01, 2017 | 66.80 | 68.20 | 66.50 | 67.90 | 297,829 | +1.10(+1.65%) |
Aug 31, 2017 | 66.25 | 66.90 | 65.92 | 66.80 | 275,469 | +0.60(+0.91%) |
Aug 30, 2017 | 64.85 | 66.30 | 64.60 | 66.20 | 298,121 | +1.35(+2.08%) |
Aug 29, 2017 | 63.95 | 65.05 | 63.10 | 64.85 | 252,875 | +0.35(+0.54%) |
Aug 28, 2017 | 63.95 | 64.80 | 63.45 | 64.50 | 366,783 | +0.80(+1.26%) |
Aug 25, 2017 | 63.70 | 64.03 | 63.05 | 63.70 | 104,686 | +0.45(+0.71%) |
Aug 24, 2017 | 63.30 | 63.45 | 62.50 | 63.25 | 162,565 | +0.15(+0.24%) |
Aug 23, 2017 | 63.15 | 63.85 | 62.62 | 63.10 | 240,816 | -0.60(-0.94%) |
Aug 22, 2017 | 62.15 | 63.85 | 62.15 | 63.70 | 249,342 | +1.90(+3.07%) |
Aug 21, 2017 | 61.70 | 62.20 | 61.70 | 61.80 | 165,815 | +0.05(+0.08%) |
Aug 18, 2017 | 60.10 | 62.10 | 60.00 | 61.75 | 215,504 | +1.25(+2.07%) |
Aug 17, 2017 | 62.40 | 62.75 | 60.42 | 60.50 | 226,976 | -1.67(-2.69%) |
Aug 16, 2017 | 62.90 | 63.10 | 61.90 | 62.17 | 207,545 | -0.68(-1.07%) |
Aug 15, 2017 | 62.05 | 63.00 | 61.65 | 62.85 | 271,177 | +0.75(+1.21%) |
Aug 14, 2017 | 61.30 | 62.15 | 61.10 | 62.10 | 202,506 | +1.45(+2.39%) |
Aug 11, 2017 | 62.00 | 62.35 | 60.30 | 60.65 | 357,572 | -0.95(-1.54%) |
Aug 10, 2017 | 63.00 | 63.00 | 61.45 | 61.60 | 332,800 | -1.35(-2.14%) |
Aug 09, 2017 | 63.90 | 63.90 | 62.58 | 62.95 | 369,204 | -1.05(-1.64%) |
Aug 08, 2017 | 65.55 | 65.65 | 63.95 | 64.00 | 447,791 | -1.65(-2.51%) |
Aug 07, 2017 | 65.55 | 65.85 | 64.75 | 65.65 | 598,657 | -0.05(-0.08%) |
Aug 04, 2017 | 65.30 | 66.25 | 64.86 | 65.70 | 727,405 | +0.50(+0.77%) |
Aug 03, 2017 | 67.20 | 67.20 | 64.40 | 65.20 | 412,357 | -1.60(-2.40%) |
Aug 02, 2017 | 63.30 | 67.75 | 62.20 | 66.80 | 1,356,786 | +7.00(+11.71%) |
Aug 01, 2017 | 59.60 | 60.35 | 59.60 | 59.80 | 616,276 | +0.40(+0.67%) |
Jul 31, 2017 | 58.90 | 59.65 | 58.45 | 59.40 | 481,434 | +0.45(+0.76%) |
Jul 28, 2017 | 57.70 | 59.05 | 57.42 | 58.95 | 262,089 | +1.00(+1.73%) |
Jul 27, 2017 | 58.80 | 58.80 | 57.20 | 57.95 | 482,340 | -0.50(-0.86%) |
Jul 26, 2017 | 58.95 | 58.95 | 57.73 | 58.45 | 334,201 | -0.45(-0.76%) |
Jul 25, 2017 | 58.80 | 59.45 | 58.55 | 58.90 | 244,005 | +0.55(+0.94%) |
Jul 24, 2017 | 57.30 | 58.35 | 57.30 | 58.35 | 178,977 | +0.60(+1.04%) |
Jul 21, 2017 | 57.65 | 57.75 | 56.73 | 57.75 | 216,775 | +0.00(+0.00%) |
Jul 20, 2017 | 58.35 | 59.20 | 57.35 | 57.75 | 342,304 | -0.65(-1.11%) |
Jul 19, 2017 | 58.75 | 59.25 | 58.30 | 58.40 | 261,920 | -0.25(-0.43%) |
Jul 18, 2017 | 58.45 | 59.25 | 58.05 | 58.65 | 363,846 | -0.25(-0.42%) |
Jul 17, 2017 | 57.65 | 59.20 | 57.35 | 58.90 | 352,416 | +0.75(+1.29%) |
Jul 14, 2017 | 57.15 | 58.55 | 56.05 | 58.15 | 576,794 | +1.15(+2.02%) |
Jul 13, 2017 | 57.70 | 57.70 | 56.50 | 57.00 | 537,909 | -0.55(-0.96%) |
Jul 12, 2017 | 58.55 | 59.20 | 57.08 | 57.55 | 957,114 | -0.50(-0.86%) |
Jul 11, 2017 | 56.35 | 58.35 | 55.80 | 58.05 | 945,558 | +1.80(+3.20%) |
Jul 10, 2017 | 55.10 | 56.55 | 54.85 | 56.25 | 396,364 | +1.20(+2.18%) |
Jul 07, 2017 | 54.90 | 55.70 | 54.00 | 55.05 | 604,954 | +0.10(+0.18%) |
Jul 06, 2017 | 54.45 | 55.50 | 53.55 | 54.95 | 548,162 | +0.25(+0.46%) |
Jul 05, 2017 | 54.85 | 54.95 | 53.10 | 54.70 | 418,844 | -0.10(-0.18%) |
Jul 03, 2017 | 52.20 | 55.20 | 51.75 | 54.80 | 322,679 | +2.65(+5.08%) |
Jun 30, 2017 | 51.05 | 52.55 | 50.70 | 52.15 | 362,983 | +1.15(+2.25%) |
Jun 29, 2017 | 51.90 | 52.05 | 50.12 | 51.00 | 325,438 | -0.65(-1.26%) |
Jun 28, 2017 | 51.30 | 52.50 | 51.15 | 51.65 | 363,137 | +0.75(+1.47%) |
Jun 27, 2017 | 51.65 | 52.00 | 50.90 | 50.90 | 303,725 | -0.80(-1.55%) |
Jun 26, 2017 | 51.20 | 52.02 | 51.20 | 51.70 | 384,143 | +0.70(+1.37%) |
Jun 23, 2017 | 50.90 | 51.85 | 50.65 | 51.00 | 503,536 | +0.15(+0.29%) |
Jun 22, 2017 | 50.20 | 51.10 | 50.05 | 50.85 | 223,104 | +0.55(+1.09%) |
Jun 21, 2017 | 51.10 | 51.30 | 50.30 | 50.30 | 237,557 | -0.60(-1.18%) |
Jun 20, 2017 | 51.90 | 52.45 | 49.95 | 50.90 | 506,933 | -1.00(-1.93%) |
Jun 19, 2017 | 52.50 | 54.00 | 51.10 | 51.90 | 412,923 | -0.45(-0.86%) |
Jun 16, 2017 | 52.75 | 52.95 | 52.15 | 52.35 | 370,814 | -0.45(-0.85%) |
Jun 15, 2017 | 52.65 | 53.25 | 52.10 | 52.80 | 246,451 | -0.30(-0.56%) |
Jun 14, 2017 | 53.80 | 53.80 | 52.20 | 53.10 | 332,565 | -0.45(-0.84%) |
Jun 13, 2017 | 53.25 | 53.80 | 52.90 | 53.55 | 226,111 | +0.45(+0.85%) |
Jun 12, 2017 | 53.35 | 54.20 | 52.85 | 53.10 | 181,674 | -0.40(-0.75%) |
Jun 09, 2017 | 52.70 | 53.50 | 52.25 | 53.50 | 179,366 | +1.00(+1.90%) |
Jun 08, 2017 | 52.30 | 53.05 | 51.85 | 52.50 | 341,998 | +0.25(+0.48%) |
Jun 07, 2017 | 52.10 | 52.25 | 51.65 | 52.25 | 274,699 | +0.35(+0.67%) |
Jun 06, 2017 | 52.15 | 52.40 | 51.00 | 51.90 | 276,949 | -0.55(-1.05%) |
Jun 05, 2017 | 52.00 | 52.55 | 51.30 | 52.45 | 368,282 | +0.55(+1.06%) |
Jun 02, 2017 | 50.50 | 52.17 | 50.33 | 51.90 | 423,397 | +1.50(+2.98%) |
Jun 01, 2017 | 48.75 | 50.45 | 48.65 | 50.40 | 350,064 | +1.70(+3.49%) |
May 31, 2017 | 49.30 | 49.30 | 47.80 | 48.70 | 273,804 | -0.35(-0.71%) |
May 30, 2017 | 49.70 | 50.00 | 48.95 | 49.05 | 251,482 | -0.70(-1.41%) |
May 26, 2017 | 49.80 | 50.00 | 49.45 | 49.75 | 190,513 | -0.30(-0.60%) |
May 25, 2017 | 48.85 | 50.25 | 48.80 | 50.05 | 344,988 | +1.40(+2.88%) |
May 24, 2017 | 48.70 | 48.85 | 48.05 | 48.65 | 369,905 | -0.10(-0.21%) |
May 23, 2017 | 48.65 | 49.10 | 47.65 | 48.75 | 481,215 | +0.30(+0.62%) |
May 22, 2017 | 47.70 | 48.70 | 47.25 | 48.45 | 459,198 | +0.90(+1.89%) |
May 19, 2017 | 46.30 | 49.15 | 46.30 | 47.55 | 1,445,909 | +1.50(+3.26%) |
May 18, 2017 | 46.10 | 46.30 | 45.45 | 46.05 | 1,464,468 | -0.05(-0.11%) |
May 17, 2017 | 47.85 | 47.85 | 45.80 | 46.10 | 1,094,209 | -3.55(-7.15%) |
May 16, 2017 | 49.50 | 49.98 | 49.05 | 49.65 | 211,375 | +0.25(+0.51%) |
May 15, 2017 | 49.80 | 50.35 | 49.10 | 49.40 | 196,033 | -0.15(-0.30%) |
May 12, 2017 | 50.90 | 51.40 | 49.55 | 49.55 | 212,746 | -1.55(-3.03%) |
May 11, 2017 | 51.15 | 51.50 | 50.55 | 51.10 | 176,269 | -0.20(-0.39%) |
May 10, 2017 | 52.20 | 52.65 | 51.30 | 51.30 | 210,551 | -1.05(-2.01%) |
May 09, 2017 | 52.45 | 52.85 | 52.30 | 52.35 | 255,625 | -0.05(-0.10%) |
May 08, 2017 | 52.15 | 52.75 | 52.02 | 52.40 | 210,798 | +0.15(+0.29%) |
May 05, 2017 | 52.95 | 53.10 | 52.00 | 52.25 | 321,127 | -0.55(-1.04%) |
May 04, 2017 | 54.35 | 54.70 | 51.40 | 52.80 | 528,755 | -0.55(-1.03%) |
May 03, 2017 | 56.35 | 57.00 | 53.35 | 53.35 | 541,678 | -4.45(-7.70%) |
May 02, 2017 | 58.10 | 59.00 | 57.30 | 57.80 | 257,241 | -0.10(-0.17%) |
May 01, 2017 | 58.30 | 58.30 | 57.50 | 57.90 | 133,634 | -0.10(-0.17%) |
Apr 28, 2017 | 57.30 | 59.05 | 57.09 | 58.00 | 278,741 | -1.80(-3.01%) |
Apr 27, 2017 | 59.40 | 60.10 | 59.00 | 59.80 | 190,000 | +0.40(+0.67%) |
Apr 26, 2017 | 58.15 | 60.00 | 58.15 | 59.40 | 203,570 | +0.95(+1.63%) |
Apr 25, 2017 | 59.20 | 58.40 | 58.45 | 145,659 | +0.05(+0.09%) | |
Apr 24, 2017 | 57.90 | 58.90 | 57.05 | 58.40 | 139,561 | +1.15(+2.01%) |
Apr 21, 2017 | 57.40 | 57.65 | 56.75 | 57.25 | 104,504 | +0.00(+0.00%) |
Apr 20, 2017 | 56.30 | 57.50 | 56.05 | 57.25 | 225,380 | +1.40(+2.51%) |
Apr 19, 2017 | 55.30 | 56.20 | 55.30 | 55.85 | 152,434 | +0.90(+1.64%) |
Apr 18, 2017 | 54.70 | 55.00 | 54.25 | 54.95 | 82,469 | +0.00(+0.00%) |
Apr 17, 2017 | 54.25 | 55.00 | 53.60 | 54.95 | 78,387 | +1.05(+1.95%) |
Apr 13, 2017 | 55.15 | 55.15 | 53.85 | 53.90 | 99,610 | -1.35(-2.44%) |
Apr 12, 2017 | 55.50 | 55.55 | 54.85 | 55.25 | 248,444 | -0.40(-0.72%) |
Apr 11, 2017 | 55.65 | 55.90 | 54.90 | 55.65 | 136,473 | -0.15(-0.27%) |
Apr 10, 2017 | 54.10 | 56.10 | 53.80 | 55.80 | 200,796 | +1.95(+3.62%) |
Apr 07, 2017 | 53.70 | 54.20 | 53.27 | 53.85 | 175,363 | -0.15(-0.28%) |
Apr 06, 2017 | 53.50 | 54.20 | 53.40 | 54.00 | 160,677 | +0.40(+0.75%) |
Apr 05, 2017 | 54.40 | 54.75 | 53.15 | 53.60 | 129,241 | -0.45(-0.83%) |
Apr 04, 2017 | 53.50 | 54.35 | 53.45 | 54.05 | 91,532 | +0.40(+0.75%) |
Apr 03, 2017 | 55.40 | 55.89 | 53.55 | 53.65 | 162,609 | -1.80(-3.25%) |
Mar 31, 2017 | 55.45 | 56.25 | 54.95 | 55.45 | 313,349 | -0.20(-0.36%) |
Mar 30, 2017 | 54.75 | 55.95 | 54.45 | 55.65 | 274,109 | +1.35(+2.49%) |
Mar 29, 2017 | 53.30 | 54.50 | 52.90 | 54.30 | 219,250 | +0.95(+1.78%) |
Mar 28, 2017 | 51.60 | 53.75 | 51.60 | 53.35 | 171,789 | +1.50(+2.89%) |
Mar 27, 2017 | 50.75 | 52.05 | 50.15 | 51.85 | 150,149 | +0.40(+0.78%) |
Mar 24, 2017 | 51.95 | 52.25 | 51.20 | 51.45 | 151,813 | -0.30(-0.58%) |
Mar 23, 2017 | 51.20 | 52.15 | 50.55 | 51.75 | 125,557 | +0.35(+0.68%) |
Mar 22, 2017 | 51.25 | 51.65 | 50.60 | 51.40 | 138,963 | +0.05(+0.10%) |
Mar 21, 2017 | 53.35 | 53.35 | 51.35 | 51.35 | 164,692 | -1.85(-3.48%) |
Mar 20, 2017 | 54.35 | 54.85 | 53.15 | 53.20 | 172,670 | -1.50(-2.74%) |
Mar 17, 2017 | 53.60 | 54.85 | 53.55 | 54.70 | 313,281 | +0.95(+1.77%) |
Mar 16, 2017 | 54.45 | 54.70 | 53.55 | 53.75 | 114,706 | -0.35(-0.65%) |
Mar 15, 2017 | 54.00 | 54.75 | 53.05 | 54.10 | 292,990 | +0.45(+0.84%) |
Mar 14, 2017 | 53.70 | 54.40 | 53.30 | 53.65 | 162,593 | -0.20(-0.37%) |
Mar 13, 2017 | 54.35 | 54.95 | 53.65 | 53.85 | 162,280 | -0.45(-0.83%) |
Mar 10, 2017 | 54.50 | 55.95 | 54.15 | 54.30 | 152,783 | +0.10(+0.18%) |
Mar 09, 2017 | 53.95 | 55.05 | 53.55 | 54.20 | 95,278 | -0.25(-0.46%) |
Mar 08, 2017 | 55.30 | 55.60 | 54.35 | 54.45 | 122,007 | -0.65(-1.18%) |
Mar 07, 2017 | 56.25 | 56.33 | 54.95 | 55.10 | 140,611 | -1.20(-2.13%) |
Mar 06, 2017 | 56.35 | 56.70 | 55.80 | 56.30 | 138,463 | -0.55(-0.97%) |
Mar 03, 2017 | 56.85 | 57.51 | 55.00 | 56.85 | 131,992 | -0.25(-0.44%) |
Mar 02, 2017 | 57.60 | 57.60 | 56.35 | 57.10 | 185,146 | -0.70(-1.21%) |
Mar 01, 2017 | 57.70 | 59.60 | 57.25 | 57.80 | 342,185 | +0.95(+1.67%) |
Feb 28, 2017 | 57.20 | 57.95 | 56.45 | 56.85 | 258,103 | -0.60(-1.04%) |
Feb 27, 2017 | 55.60 | 58.00 | 55.50 | 57.45 | 244,149 | +1.05(+1.86%) |
Feb 24, 2017 | 55.15 | 57.15 | 55.05 | 56.40 | 239,578 | +0.40(+0.71%) |
Feb 23, 2017 | 51.85 | 56.00 | 51.50 | 56.00 | 298,398 | +2.45(+4.58%) |
Feb 22, 2017 | 52.50 | 53.60 | 52.15 | 53.55 | 237,265 | +0.25(+0.47%) |
Feb 21, 2017 | 53.50 | 53.65 | 52.70 | 53.30 | 156,813 | -0.40(-0.74%) |
Feb 17, 2017 | 53.70 | 53.70 | 53.70 | 0 | -0.30(-0.56%) | |
Feb 16, 2017 | 54.40 | 54.40 | 53.25 | 54.00 | 225,159 | -0.40(-0.74%) |
Feb 15, 2017 | 52.25 | 54.55 | 52.10 | 54.40 | 175,424 | +2.10(+4.02%) |
Feb 14, 2017 | 52.35 | 52.80 | 52.15 | 52.30 | 136,082 | -0.65(-1.23%) |
Feb 13, 2017 | 52.20 | 53.00 | 51.80 | 52.95 | 158,206 | +1.05(+2.02%) |
Feb 10, 2017 | 52.05 | 52.10 | 51.30 | 51.90 | 140,305 | +0.25(+0.48%) |
Feb 09, 2017 | 50.95 | 52.35 | 50.75 | 51.65 | 141,761 | +0.92(+1.82%) |
Feb 08, 2017 | 51.50 | 51.55 | 50.50 | 50.73 | 153,700 | -0.82(-1.60%) |
Feb 07, 2017 | 51.70 | 51.80 | 51.15 | 51.55 | 106,998 | -0.05(-0.10%) |
Feb 06, 2017 | 52.30 | 52.60 | 51.20 | 51.60 | 148,526 | -0.80(-1.53%) |
Feb 03, 2017 | 52.30 | 53.00 | 52.00 | 52.40 | 163,470 | +0.10(+0.19%) |
Feb 02, 2017 | 52.70 | 52.70 | 51.70 | 52.30 | 212,961 | -0.55(-1.04%) |
Feb 01, 2017 | 53.20 | 53.70 | 52.70 | 52.85 | 214,598 | +0.10(+0.19%) |
Jan 31, 2017 | 53.10 | 53.10 | 51.85 | 52.75 | 145,978 | -0.65(-1.22%) |
Jan 30, 2017 | 53.90 | 54.05 | 52.50 | 53.40 | 239,232 | -1.35(-2.47%) |
Jan 27, 2017 | 54.15 | 54.80 | 53.30 | 54.75 | 200,764 | +0.75(+1.39%) |
Jan 26, 2017 | 54.40 | 54.90 | 53.50 | 54.00 | 174,677 | -0.45(-0.83%) |
Jan 25, 2017 | 52.30 | 54.65 | 51.85 | 54.45 | 301,925 | +2.60(+5.01%) |
Jan 24, 2017 | 50.50 | 51.95 | 50.50 | 51.85 | 162,225 | +1.55(+3.08%) |
Jan 23, 2017 | 50.35 | 51.30 | 50.15 | 50.30 | 103,295 | -0.55(-1.08%) |
Jan 20, 2017 | 50.90 | 51.75 | 50.60 | 50.85 | 111,088 | +0.00(+0.00%) |
Jan 19, 2017 | 51.85 | 51.90 | 50.60 | 50.85 | 75,253 | -0.85(-1.64%) |
Jan 18, 2017 | 51.10 | 51.70 | 50.98 | 51.70 | 106,725 | +0.85(+1.67%) |
Jan 17, 2017 | 51.60 | 51.85 | 50.60 | 50.85 | 151,461 | -1.35(-2.59%) |
Jan 13, 2017 | 52.20 | 52.20 | 52.20 | 0 | +0.35(+0.68%) | |
Jan 12, 2017 | 53.00 | 53.00 | 51.40 | 51.85 | 150,530 | -1.30(-2.45%) |
Jan 11, 2017 | 52.25 | 53.15 | 51.55 | 53.15 | 125,993 | +1.00(+1.92%) |
Jan 10, 2017 | 51.05 | 52.40 | 50.60 | 52.15 | 126,097 | +1.15(+2.25%) |
Jan 09, 2017 | 50.25 | 51.60 | 49.95 | 51.00 | 183,417 | +0.25(+0.49%) |
Jan 06, 2017 | 51.35 | 51.55 | 50.60 | 50.75 | 116,752 | -0.40(-0.78%) |
Jan 05, 2017 | 52.05 | 52.65 | 51.15 | 51.15 | 190,002 | -1.00(-1.92%) |
Jan 04, 2017 | 51.90 | 52.45 | 51.00 | 52.15 | 253,277 | +0.60(+1.16%) |
Jan 03, 2017 | 52.20 | 52.55 | 51.10 | 51.55 | 170,564 | -0.60(-1.15%) |
Dec 30, 2016 | 52.15 | 52.15 | 52.15 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 52.30 | 52.65 | 51.50 | 52.15 | 119,061 | -0.15(-0.29%) |
Dec 28, 2016 | 53.20 | 53.35 | 51.80 | 52.30 | 177,067 | -0.65(-1.23%) |
Dec 27, 2016 | 53.00 | 53.45 | 52.40 | 52.95 | 80,910 | +0.15(+0.28%) |
Dec 23, 2016 | 52.80 | 52.80 | 52.80 | 0 | +0.15(+0.28%) | |
Dec 22, 2016 | 53.50 | 53.65 | 52.50 | 52.65 | 141,885 | -0.80(-1.50%) |
Dec 21, 2016 | 52.50 | 53.95 | 52.30 | 53.45 | 273,880 | +0.75(+1.42%) |
Dec 20, 2016 | 50.95 | 52.80 | 50.15 | 52.70 | 201,998 | +2.20(+4.36%) |
Dec 19, 2016 | 50.25 | 51.00 | 49.90 | 50.50 | 134,913 | -0.25(-0.49%) |
Dec 16, 2016 | 52.15 | 52.65 | 50.52 | 50.75 | 538,153 | -1.15(-2.22%) |
Dec 15, 2016 | 51.70 | 52.35 | 50.75 | 51.90 | 261,522 | +0.35(+0.68%) |
Dec 14, 2016 | 52.40 | 52.60 | 51.10 | 51.55 | 300,867 | -0.85(-1.62%) |
Dec 13, 2016 | 52.45 | 53.40 | 52.25 | 52.40 | 250,334 | +0.65(+1.26%) |
Dec 12, 2016 | 52.50 | 52.95 | 51.25 | 51.75 | 242,818 | -1.05(-1.99%) |
Dec 09, 2016 | 52.05 | 52.95 | 51.60 | 52.80 | 197,666 | +0.80(+1.54%) |
Dec 08, 2016 | 51.40 | 52.75 | 51.00 | 52.00 | 197,930 | +1.00(+1.96%) |
Dec 07, 2016 | 50.50 | 51.60 | 50.15 | 51.00 | 218,493 | +0.55(+1.09%) |
Dec 06, 2016 | 50.25 | 51.00 | 50.02 | 50.45 | 219,471 | +0.20(+0.40%) |
Dec 05, 2016 | 49.50 | 50.55 | 49.50 | 50.25 | 245,723 | +0.60(+1.21%) |
Dec 02, 2016 | 49.75 | 50.45 | 49.65 | 49.65 | 118,785 | -0.10(-0.20%) |