Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 65.65 | 66.40 | 65.05 | 65.80 | 215,395 | +0.30(+0.46%) |
Nov 29, 2017 | 64.25 | 65.55 | 64.05 | 65.50 | 163,628 | +1.30(+2.02%) |
Nov 28, 2017 | 63.55 | 64.25 | 63.25 | 64.20 | 106,104 | +0.85(+1.34%) |
Nov 27, 2017 | 63.40 | 63.95 | 62.69 | 63.35 | 70,252 | +0.00(+0.00%) |
Nov 24, 2017 | 63.95 | 64.45 | 62.85 | 63.35 | 56,965 | -0.30(-0.47%) |
Nov 22, 2017 | 64.20 | 66.00 | 63.55 | 63.65 | 97,168 | -0.45(-0.70%) |
Nov 21, 2017 | 62.20 | 64.42 | 61.85 | 64.10 | 199,796 | +2.10(+3.39%) |
Nov 20, 2017 | 61.00 | 62.65 | 60.45 | 62.00 | 91,222 | +1.10(+1.81%) |
Nov 17, 2017 | 61.10 | 61.20 | 60.15 | 60.90 | 99,835 | -0.55(-0.90%) |
Nov 16, 2017 | 60.90 | 62.65 | 60.52 | 61.45 | 157,382 | +0.85(+1.40%) |
Nov 15, 2017 | 62.20 | 62.25 | 60.60 | 60.60 | 97,707 | -1.95(-3.12%) |
Nov 14, 2017 | 60.75 | 62.55 | 60.75 | 62.55 | 228,465 | +1.40(+2.29%) |
Nov 13, 2017 | 60.90 | 61.30 | 60.70 | 61.15 | 138,900 | +0.00(+0.00%) |
Nov 10, 2017 | 61.60 | 62.40 | 61.02 | 61.15 | 152,311 | -0.75(-1.21%) |
Nov 09, 2017 | 62.45 | 62.70 | 61.45 | 61.90 | 127,867 | -0.75(-1.20%) |
Nov 08, 2017 | 63.10 | 63.10 | 61.66 | 62.65 | 141,255 | -0.90(-1.42%) |
Nov 07, 2017 | 64.00 | 64.40 | 62.17 | 63.55 | 168,292 | -0.75(-1.17%) |
Nov 06, 2017 | 64.95 | 65.05 | 63.80 | 64.30 | 81,929 | -0.60(-0.92%) |
Nov 03, 2017 | 65.25 | 65.85 | 64.65 | 64.90 | 107,079 | -0.45(-0.69%) |
Nov 02, 2017 | 64.40 | 65.90 | 64.40 | 65.35 | 148,206 | +0.95(+1.48%) |
Nov 01, 2017 | 65.65 | 65.65 | 64.10 | 64.40 | 195,832 | -0.40(-0.62%) |
Oct 31, 2017 | 64.55 | 65.15 | 63.60 | 64.80 | 209,987 | +0.45(+0.70%) |
Oct 30, 2017 | 66.65 | 67.35 | 63.45 | 64.35 | 225,679 | -1.95(-2.94%) |
Oct 27, 2017 | 60.55 | 66.53 | 60.40 | 66.30 | 293,196 | +3.75(+6.00%) |
Oct 26, 2017 | 61.20 | 63.00 | 61.20 | 62.55 | 330,245 | +1.65(+2.71%) |
Oct 25, 2017 | 60.85 | 61.38 | 60.10 | 60.90 | 94,254 | +0.00(+0.00%) |
Oct 24, 2017 | 60.80 | 61.70 | 60.80 | 60.90 | 187,822 | +0.45(+0.74%) |
Oct 23, 2017 | 62.45 | 62.45 | 59.85 | 60.45 | 119,632 | -2.05(-3.28%) |
Oct 20, 2017 | 60.85 | 63.10 | 60.80 | 62.50 | 200,701 | +1.95(+3.22%) |
Oct 19, 2017 | 57.65 | 60.80 | 56.35 | 60.55 | 311,689 | +2.40(+4.13%) |
Oct 18, 2017 | 57.15 | 58.30 | 56.60 | 58.15 | 119,720 | +1.40(+2.47%) |
Oct 17, 2017 | 56.55 | 57.00 | 55.16 | 56.75 | 108,011 | +0.10(+0.18%) |
Oct 16, 2017 | 57.20 | 57.40 | 55.85 | 56.65 | 127,515 | -0.75(-1.31%) |
Oct 13, 2017 | 60.10 | 61.49 | 57.30 | 57.40 | 131,500 | -2.30(-3.85%) |
Oct 12, 2017 | 59.20 | 60.20 | 59.15 | 59.70 | 138,531 | +0.30(+0.51%) |
Oct 11, 2017 | 58.90 | 59.55 | 58.85 | 59.40 | 116,042 | +0.45(+0.76%) |
Oct 10, 2017 | 59.45 | 59.55 | 58.65 | 58.95 | 121,580 | -0.50(-0.84%) |
Oct 09, 2017 | 59.60 | 60.25 | 59.15 | 59.45 | 143,733 | -0.20(-0.34%) |
Oct 06, 2017 | 59.00 | 60.05 | 58.66 | 59.65 | 163,324 | -0.10(-0.17%) |
Oct 05, 2017 | 61.15 | 61.75 | 59.45 | 59.75 | 225,968 | -1.30(-2.13%) |
Oct 04, 2017 | 62.10 | 62.33 | 60.50 | 61.05 | 228,440 | -1.10(-1.77%) |
Oct 03, 2017 | 62.60 | 63.05 | 61.90 | 62.15 | 209,761 | -0.65(-1.04%) |
Oct 02, 2017 | 62.75 | 63.05 | 61.85 | 62.80 | 97,152 | +0.15(+0.24%) |
Sep 29, 2017 | 62.05 | 62.80 | 61.75 | 62.65 | 195,610 | +0.70(+1.13%) |
Sep 28, 2017 | 61.95 | 62.65 | 61.48 | 61.95 | 112,291 | +0.05(+0.08%) |
Sep 27, 2017 | 60.90 | 62.20 | 60.25 | 61.90 | 204,644 | +1.40(+2.31%) |
Sep 26, 2017 | 60.55 | 61.05 | 59.95 | 60.50 | 166,454 | +0.00(+0.00%) |
Sep 25, 2017 | 60.95 | 59.73 | 60.50 | 161,082 | -0.40(-0.66%) | |
Sep 22, 2017 | 60.25 | 61.25 | 60.25 | 60.90 | 179,236 | +0.70(+1.16%) |
Sep 21, 2017 | 59.65 | 60.41 | 59.25 | 60.20 | 110,622 | +0.50(+0.84%) |
Sep 20, 2017 | 59.20 | 60.02 | 59.02 | 59.70 | 120,707 | +0.45(+0.76%) |
Sep 19, 2017 | 59.35 | 60.05 | 58.78 | 59.25 | 106,820 | -0.10(-0.17%) |
Sep 18, 2017 | 58.95 | 60.50 | 58.95 | 59.35 | 234,912 | +0.65(+1.11%) |
Sep 15, 2017 | 57.60 | 58.75 | 57.05 | 58.70 | 324,041 | +1.15(+2.00%) |
Sep 14, 2017 | 56.85 | 57.65 | 56.83 | 57.55 | 182,030 | +0.45(+0.79%) |
Sep 13, 2017 | 57.25 | 57.40 | 56.90 | 57.10 | 176,278 | -0.50(-0.87%) |
Sep 12, 2017 | 57.55 | 57.85 | 57.25 | 57.60 | 246,071 | +0.20(+0.35%) |
Sep 11, 2017 | 58.30 | 58.70 | 56.65 | 57.40 | 253,148 | -0.90(-1.54%) |
Sep 08, 2017 | 57.95 | 58.65 | 57.45 | 58.30 | 180,322 | +0.00(+0.00%) |
Sep 07, 2017 | 58.35 | 59.25 | 58.25 | 58.30 | 246,675 | +0.05(+0.09%) |
Sep 06, 2017 | 57.70 | 58.40 | 57.00 | 58.25 | 228,807 | +0.55(+0.95%) |
Sep 05, 2017 | 57.35 | 57.90 | 56.11 | 57.70 | 153,983 | +0.15(+0.26%) |
Sep 01, 2017 | 56.75 | 57.65 | 56.20 | 57.55 | 162,373 | +1.00(+1.77%) |
Aug 31, 2017 | 56.30 | 56.60 | 55.92 | 56.55 | 130,314 | +0.40(+0.71%) |
Aug 30, 2017 | 54.50 | 56.60 | 54.50 | 56.15 | 217,234 | +1.75(+3.22%) |
Aug 29, 2017 | 53.30 | 54.50 | 53.30 | 54.40 | 281,560 | +0.75(+1.40%) |
Aug 28, 2017 | 52.95 | 53.80 | 52.45 | 53.65 | 267,387 | +1.00(+1.90%) |
Aug 25, 2017 | 51.65 | 52.70 | 51.40 | 52.65 | 147,400 | +1.30(+2.53%) |
Aug 24, 2017 | 51.95 | 52.00 | 51.10 | 51.35 | 122,810 | -0.50(-0.96%) |
Aug 23, 2017 | 51.90 | 52.15 | 51.45 | 51.85 | 123,734 | -0.30(-0.58%) |
Aug 22, 2017 | 52.00 | 53.25 | 51.65 | 52.15 | 155,015 | +0.20(+0.38%) |
Aug 21, 2017 | 52.70 | 54.56 | 51.50 | 51.95 | 100,931 | -0.70(-1.33%) |
Aug 18, 2017 | 52.80 | 52.90 | 52.25 | 52.65 | 151,039 | -0.15(-0.28%) |
Aug 17, 2017 | 53.00 | 53.20 | 51.90 | 52.80 | 213,817 | -0.45(-0.85%) |
Aug 16, 2017 | 54.75 | 55.00 | 53.00 | 53.25 | 198,004 | -1.35(-2.47%) |
Aug 15, 2017 | 54.05 | 54.80 | 53.90 | 54.60 | 225,153 | +0.60(+1.11%) |
Aug 14, 2017 | 54.35 | 54.55 | 53.70 | 54.00 | 337,072 | +0.20(+0.37%) |
Aug 11, 2017 | 53.30 | 53.85 | 52.85 | 53.80 | 208,950 | +0.85(+1.61%) |
Aug 10, 2017 | 52.95 | 53.70 | 52.77 | 52.95 | 202,789 | -0.35(-0.66%) |
Aug 09, 2017 | 52.70 | 53.55 | 52.55 | 53.30 | 193,203 | +0.35(+0.66%) |
Aug 08, 2017 | 53.30 | 53.75 | 52.83 | 52.95 | 194,407 | -0.70(-1.30%) |
Aug 07, 2017 | 53.40 | 53.95 | 52.56 | 53.65 | 139,681 | +0.20(+0.37%) |
Aug 04, 2017 | 53.35 | 53.65 | 52.90 | 53.45 | 165,613 | +0.35(+0.66%) |
Aug 03, 2017 | 53.75 | 53.90 | 53.00 | 53.10 | 175,506 | -0.60(-1.12%) |
Aug 02, 2017 | 53.75 | 55.00 | 53.55 | 53.70 | 285,920 | -0.05(-0.09%) |
Aug 01, 2017 | 54.55 | 58.00 | 53.20 | 53.75 | 331,674 | -0.60(-1.10%) |
Jul 31, 2017 | 55.30 | 55.30 | 53.55 | 54.35 | 254,043 | -0.35(-0.64%) |
Jul 28, 2017 | 53.05 | 56.60 | 51.55 | 54.70 | 386,740 | +2.90(+5.60%) |
Jul 27, 2017 | 54.10 | 54.10 | 51.05 | 51.80 | 323,811 | -1.80(-3.36%) |
Jul 26, 2017 | 54.00 | 54.00 | 52.14 | 53.60 | 78,115 | -0.10(-0.19%) |
Jul 25, 2017 | 52.65 | 53.85 | 52.50 | 53.70 | 174,597 | +1.50(+2.87%) |
Jul 24, 2017 | 51.90 | 52.45 | 51.52 | 52.20 | 81,729 | +0.35(+0.68%) |
Jul 21, 2017 | 51.95 | 52.05 | 51.15 | 51.85 | 123,907 | +0.20(+0.39%) |
Jul 20, 2017 | 52.30 | 51.60 | 51.65 | 103,070 | -0.65(-1.24%) | |
Jul 19, 2017 | 51.75 | 52.60 | 51.60 | 52.30 | 143,041 | +0.45(+0.87%) |
Jul 18, 2017 | 52.45 | 52.55 | 51.49 | 51.85 | 114,097 | -0.75(-1.43%) |
Jul 17, 2017 | 53.60 | 53.60 | 52.50 | 52.60 | 122,705 | -0.95(-1.77%) |
Jul 14, 2017 | 53.45 | 53.95 | 53.00 | 53.55 | 125,074 | +0.25(+0.47%) |
Jul 13, 2017 | 54.10 | 54.12 | 52.90 | 53.30 | 111,315 | -0.80(-1.48%) |
Jul 12, 2017 | 52.60 | 54.30 | 51.90 | 54.10 | 151,185 | +2.25(+4.34%) |
Jul 11, 2017 | 53.15 | 53.33 | 51.67 | 51.85 | 154,398 | -1.25(-2.35%) |
Jul 10, 2017 | 53.00 | 53.65 | 52.25 | 53.10 | 154,007 | +0.15(+0.28%) |
Jul 07, 2017 | 52.25 | 53.00 | 51.65 | 52.95 | 65,652 | +1.00(+1.92%) |
Jul 06, 2017 | 52.25 | 52.55 | 51.35 | 51.95 | 163,018 | -0.80(-1.52%) |
Jul 05, 2017 | 52.10 | 53.25 | 51.35 | 52.75 | 204,913 | +0.65(+1.25%) |
Jul 03, 2017 | 51.70 | 52.35 | 51.15 | 52.10 | 69,392 | +0.80(+1.56%) |
Jun 30, 2017 | 50.95 | 51.60 | 50.80 | 51.30 | 166,977 | +0.45(+0.88%) |
Jun 29, 2017 | 50.30 | 51.05 | 49.85 | 50.85 | 167,667 | +0.58(+1.14%) |
Jun 28, 2017 | 49.15 | 50.40 | 49.08 | 50.27 | 152,610 | +1.27(+2.60%) |
Jun 27, 2017 | 47.80 | 49.15 | 47.50 | 49.00 | 247,466 | +1.15(+2.40%) |
Jun 26, 2017 | 47.65 | 48.00 | 47.10 | 47.85 | 76,583 | +0.60(+1.27%) |
Jun 23, 2017 | 47.75 | 47.25 | 514,774 | +0.70(+1.50%) | ||
Jun 22, 2017 | 47.00 | 47.15 | 45.80 | 46.55 | 109,907 | -0.50(-1.06%) |
Jun 21, 2017 | 47.80 | 48.00 | 46.85 | 47.05 | 133,484 | -0.65(-1.36%) |
Jun 20, 2017 | 49.35 | 49.35 | 47.55 | 47.70 | 146,797 | -1.75(-3.54%) |
Jun 19, 2017 | 49.75 | 51.05 | 49.25 | 49.45 | 183,814 | -0.30(-0.60%) |
Jun 16, 2017 | 50.30 | 50.85 | 49.55 | 49.75 | 189,023 | -0.75(-1.49%) |
Jun 15, 2017 | 49.70 | 50.95 | 49.51 | 50.50 | 80,941 | -0.10(-0.20%) |
Jun 14, 2017 | 52.05 | 52.35 | 50.05 | 50.60 | 205,580 | -1.50(-2.88%) |
Jun 13, 2017 | 51.25 | 52.35 | 51.00 | 52.10 | 321,309 | +1.05(+2.06%) |
Jun 12, 2017 | 50.30 | 51.65 | 50.30 | 51.05 | 184,074 | +0.60(+1.19%) |
Jun 09, 2017 | 50.75 | 51.45 | 50.30 | 50.45 | 277,774 | -0.05(-0.10%) |
Jun 08, 2017 | 49.95 | 50.55 | 49.40 | 50.50 | 99,643 | +0.60(+1.20%) |
Jun 07, 2017 | 49.55 | 50.05 | 49.30 | 49.90 | 222,113 | +0.50(+1.01%) |
Jun 06, 2017 | 49.00 | 49.90 | 48.90 | 49.40 | 74,101 | +0.15(+0.30%) |
Jun 05, 2017 | 48.80 | 49.70 | 48.55 | 49.25 | 129,136 | +0.40(+0.82%) |
Jun 02, 2017 | 47.00 | 49.30 | 47.00 | 48.85 | 145,236 | +1.80(+3.83%) |
Jun 01, 2017 | 46.75 | 47.40 | 46.05 | 47.05 | 182,339 | +0.85(+1.84%) |
May 31, 2017 | 46.55 | 46.60 | 45.15 | 46.20 | 96,795 | -0.05(-0.11%) |
May 30, 2017 | 46.10 | 46.55 | 45.55 | 46.25 | 104,331 | +0.05(+0.11%) |
May 26, 2017 | 46.90 | 46.90 | 46.00 | 46.20 | 89,532 | -0.70(-1.49%) |
May 25, 2017 | 46.10 | 46.95 | 45.95 | 46.90 | 221,051 | +1.15(+2.51%) |
May 24, 2017 | 45.25 | 46.05 | 45.20 | 45.75 | 142,232 | +0.55(+1.22%) |
May 23, 2017 | 44.30 | 45.35 | 43.70 | 45.20 | 113,306 | +1.05(+2.38%) |
May 22, 2017 | 43.60 | 44.15 | 43.00 | 44.15 | 77,948 | +0.50(+1.15%) |
May 19, 2017 | 42.95 | 44.10 | 42.45 | 43.65 | 164,249 | +0.80(+1.87%) |
May 18, 2017 | 41.95 | 43.35 | 41.80 | 42.85 | 108,781 | +0.85(+2.02%) |
May 17, 2017 | 42.80 | 43.05 | 41.28 | 42.00 | 168,014 | -1.90(-4.33%) |
May 16, 2017 | 43.20 | 43.95 | 42.55 | 43.90 | 177,080 | +0.70(+1.62%) |
May 15, 2017 | 43.00 | 43.50 | 42.65 | 43.20 | 87,556 | +0.40(+0.93%) |
May 12, 2017 | 43.50 | 43.65 | 42.80 | 42.80 | 122,527 | -0.85(-1.95%) |
May 11, 2017 | 44.15 | 44.15 | 43.00 | 43.65 | 100,533 | -0.80(-1.80%) |
May 10, 2017 | 44.25 | 44.45 | 43.60 | 44.45 | 103,279 | +0.10(+0.23%) |
May 09, 2017 | 44.35 | 44.75 | 44.00 | 44.35 | 117,780 | +0.05(+0.11%) |
May 08, 2017 | 45.05 | 45.67 | 44.20 | 44.30 | 149,557 | -0.80(-1.77%) |
May 05, 2017 | 45.50 | 45.58 | 44.55 | 45.10 | 218,515 | -0.25(-0.55%) |
May 04, 2017 | 45.75 | 45.83 | 44.65 | 45.35 | 261,866 | -0.25(-0.55%) |
May 03, 2017 | 46.25 | 46.25 | 45.10 | 45.60 | 164,158 | -1.00(-2.15%) |
May 02, 2017 | 47.25 | 47.40 | 46.15 | 46.60 | 206,232 | -0.55(-1.17%) |
May 01, 2017 | 48.55 | 48.55 | 45.62 | 47.15 | 340,569 | -1.00(-2.08%) |
Apr 28, 2017 | 48.70 | 48.75 | 46.90 | 48.15 | 265,691 | -0.10(-0.21%) |
Apr 27, 2017 | 47.65 | 48.60 | 47.55 | 48.25 | 187,735 | +0.70(+1.47%) |
Apr 26, 2017 | 47.40 | 47.95 | 46.70 | 47.55 | 237,054 | +0.00(+0.00%) |
Apr 25, 2017 | 47.60 | 47.85 | 47.00 | 47.55 | 322,129 | +0.25(+0.53%) |
Apr 24, 2017 | 46.45 | 47.85 | 46.00 | 47.30 | 211,339 | +2.00(+4.42%) |
Apr 21, 2017 | 44.15 | 45.75 | 43.60 | 45.30 | 197,937 | +1.15(+2.60%) |
Apr 20, 2017 | 43.25 | 44.20 | 43.05 | 44.15 | 135,810 | +1.25(+2.91%) |
Apr 19, 2017 | 43.10 | 43.55 | 42.80 | 42.90 | 83,553 | +0.10(+0.23%) |
Apr 18, 2017 | 42.45 | 42.88 | 42.10 | 42.80 | 93,141 | +0.05(+0.12%) |
Apr 17, 2017 | 42.00 | 42.75 | 41.75 | 42.75 | 98,777 | +1.15(+2.76%) |
Apr 13, 2017 | 42.15 | 42.55 | 41.58 | 41.60 | 104,688 | -0.70(-1.65%) |
Apr 12, 2017 | 43.80 | 43.85 | 42.30 | 42.30 | 120,192 | -1.60(-3.64%) |
Apr 11, 2017 | 44.20 | 45.05 | 43.35 | 43.90 | 128,313 | -0.60(-1.35%) |
Apr 10, 2017 | 43.65 | 45.15 | 43.65 | 44.50 | 222,172 | +1.10(+2.53%) |
Apr 07, 2017 | 43.65 | 44.02 | 43.25 | 43.40 | 228,217 | -0.40(-0.91%) |
Apr 06, 2017 | 43.60 | 43.95 | 43.20 | 43.80 | 141,022 | +0.30(+0.69%) |
Apr 05, 2017 | 44.30 | 45.05 | 43.45 | 43.50 | 139,066 | -0.40(-0.91%) |
Apr 04, 2017 | 43.20 | 44.15 | 43.15 | 43.90 | 161,618 | +0.55(+1.27%) |
Apr 03, 2017 | 44.40 | 44.70 | 43.35 | 43.35 | 94,900 | -0.95(-2.14%) |
Mar 31, 2017 | 44.30 | 44.85 | 44.10 | 44.30 | 169,002 | -0.10(-0.23%) |
Mar 30, 2017 | 44.15 | 44.77 | 44.15 | 44.40 | 145,598 | +0.35(+0.79%) |
Mar 29, 2017 | 43.95 | 44.45 | 43.60 | 44.05 | 104,617 | -0.20(-0.45%) |
Mar 28, 2017 | 42.65 | 44.35 | 42.42 | 44.25 | 157,441 | +1.55(+3.63%) |
Mar 27, 2017 | 42.00 | 43.00 | 41.60 | 42.70 | 159,549 | +0.00(+0.00%) |
Mar 24, 2017 | 43.00 | 43.30 | 42.20 | 42.70 | 230,517 | -0.05(-0.12%) |
Mar 23, 2017 | 42.85 | 43.65 | 42.35 | 42.75 | 125,063 | -0.05(-0.12%) |
Mar 22, 2017 | 43.55 | 43.60 | 42.58 | 42.80 | 218,090 | -0.85(-1.95%) |
Mar 21, 2017 | 45.90 | 45.90 | 43.55 | 43.65 | 112,512 | -1.85(-4.07%) |
Mar 20, 2017 | 45.55 | 46.25 | 44.55 | 45.50 | 172,512 | -0.15(-0.33%) |
Mar 17, 2017 | 45.05 | 45.90 | 45.05 | 45.65 | 390,792 | +0.45(+1.00%) |
Mar 16, 2017 | 45.95 | 45.95 | 44.95 | 45.20 | 179,633 | -0.45(-0.99%) |
Mar 15, 2017 | 44.95 | 45.95 | 44.60 | 45.65 | 218,820 | +0.90(+2.01%) |
Mar 14, 2017 | 45.30 | 45.75 | 44.10 | 44.75 | 158,937 | -0.90(-1.97%) |
Mar 13, 2017 | 45.80 | 45.95 | 45.45 | 45.65 | 171,516 | -0.10(-0.22%) |
Mar 10, 2017 | 45.55 | 45.95 | 44.65 | 45.75 | 118,094 | +0.75(+1.67%) |
Mar 09, 2017 | 46.05 | 46.60 | 45.00 | 45.00 | 120,099 | -1.10(-2.39%) |
Mar 08, 2017 | 46.95 | 47.10 | 45.95 | 46.10 | 200,448 | -0.70(-1.50%) |
Mar 07, 2017 | 47.60 | 48.25 | 46.65 | 46.80 | 173,224 | -0.85(-1.78%) |
Mar 06, 2017 | 47.35 | 48.00 | 46.90 | 47.65 | 111,018 | -0.30(-0.63%) |
Mar 03, 2017 | 48.15 | 48.15 | 46.65 | 47.95 | 167,258 | -0.25(-0.52%) |
Mar 02, 2017 | 49.90 | 49.90 | 48.10 | 48.20 | 171,808 | -1.80(-3.60%) |
Mar 01, 2017 | 49.45 | 50.05 | 48.85 | 50.00 | 211,768 | +1.65(+3.41%) |
Feb 28, 2017 | 48.65 | 49.10 | 48.10 | 48.35 | 144,289 | -0.55(-1.12%) |
Feb 27, 2017 | 48.20 | 49.15 | 48.10 | 48.90 | 135,741 | +0.60(+1.24%) |
Feb 24, 2017 | 47.55 | 48.50 | 47.08 | 48.30 | 147,669 | +0.05(+0.10%) |
Feb 23, 2017 | 49.15 | 49.15 | 47.40 | 48.25 | 174,230 | -0.70(-1.43%) |
Feb 22, 2017 | 49.25 | 49.55 | 48.65 | 48.95 | 213,607 | -0.45(-0.91%) |
Feb 21, 2017 | 48.85 | 49.55 | 48.80 | 49.40 | 178,455 | +0.80(+1.65%) |
Feb 17, 2017 | 48.60 | 48.60 | 48.60 | 0 | +0.05(+0.10%) | |
Feb 16, 2017 | 48.20 | 48.65 | 47.85 | 48.55 | 155,003 | +0.40(+0.83%) |
Feb 15, 2017 | 47.45 | 48.45 | 47.45 | 48.15 | 142,190 | +0.55(+1.16%) |
Feb 14, 2017 | 48.50 | 48.60 | 47.60 | 47.60 | 147,804 | -1.20(-2.46%) |
Feb 13, 2017 | 48.80 | 49.20 | 48.33 | 48.80 | 104,413 | +0.25(+0.51%) |
Feb 10, 2017 | 47.80 | 48.65 | 47.55 | 48.55 | 150,623 | +0.90(+1.89%) |
Feb 09, 2017 | 46.80 | 47.80 | 46.05 | 47.65 | 285,308 | +1.05(+2.25%) |
Feb 08, 2017 | 46.20 | 46.80 | 45.45 | 46.60 | 210,607 | +0.25(+0.54%) |
Feb 07, 2017 | 47.10 | 47.55 | 45.70 | 46.35 | 260,244 | -0.65(-1.38%) |
Feb 06, 2017 | 49.35 | 49.35 | 46.50 | 47.00 | 476,399 | -2.45(-4.95%) |
Feb 03, 2017 | 47.00 | 49.65 | 45.01 | 49.45 | 290,472 | +1.60(+3.34%) |
Feb 02, 2017 | 48.35 | 49.05 | 47.55 | 47.85 | 238,061 | -0.85(-1.75%) |
Feb 01, 2017 | 48.50 | 49.80 | 47.95 | 48.70 | 194,196 | +0.65(+1.35%) |
Jan 31, 2017 | 48.75 | 48.85 | 47.50 | 48.05 | 343,098 | -0.80(-1.64%) |
Jan 30, 2017 | 49.35 | 49.35 | 48.50 | 48.85 | 202,481 | -0.90(-1.81%) |
Jan 27, 2017 | 49.25 | 50.00 | 48.85 | 49.75 | 400,768 | +0.45(+0.91%) |
Jan 26, 2017 | 50.20 | 50.20 | 48.98 | 49.30 | 268,549 | -1.00(-1.99%) |
Jan 25, 2017 | 49.40 | 50.80 | 49.40 | 50.30 | 391,492 | +1.25(+2.55%) |
Jan 24, 2017 | 47.55 | 49.10 | 47.40 | 49.05 | 219,516 | +1.65(+3.48%) |
Jan 23, 2017 | 47.55 | 47.86 | 47.05 | 47.40 | 139,907 | -0.15(-0.32%) |
Jan 20, 2017 | 47.35 | 47.75 | 46.83 | 47.55 | 162,991 | +0.10(+0.21%) |
Jan 19, 2017 | 47.75 | 48.25 | 47.20 | 47.45 | 180,093 | -0.25(-0.52%) |
Jan 18, 2017 | 47.10 | 47.70 | 46.75 | 47.70 | 230,377 | +0.75(+1.60%) |
Jan 17, 2017 | 46.85 | 47.40 | 45.85 | 46.95 | 271,023 | -0.20(-0.42%) |
Jan 13, 2017 | 47.15 | 47.15 | 47.15 | 0 | +1.05(+2.28%) | |
Jan 12, 2017 | 45.85 | 46.25 | 45.45 | 46.10 | 131,532 | +0.05(+0.11%) |
Jan 11, 2017 | 44.95 | 46.05 | 44.50 | 46.05 | 162,867 | +1.25(+2.79%) |
Jan 10, 2017 | 44.15 | 45.50 | 44.00 | 44.80 | 143,957 | +0.70(+1.59%) |
Jan 09, 2017 | 44.65 | 44.70 | 43.70 | 44.10 | 279,995 | -0.77(-1.73%) |
Jan 06, 2017 | 44.45 | 45.20 | 44.00 | 44.88 | 270,192 | +0.92(+2.10%) |
Jan 05, 2017 | 44.90 | 45.15 | 43.75 | 43.95 | 171,591 | -1.10(-2.44%) |
Jan 04, 2017 | 45.25 | 45.50 | 43.90 | 45.05 | 193,547 | +0.15(+0.33%) |
Jan 03, 2017 | 44.60 | 45.20 | 44.40 | 44.90 | 404,215 | +0.75(+1.70%) |
Dec 30, 2016 | 44.15 | 44.15 | 44.15 | 0 | -0.50(-1.12%) | |
Dec 29, 2016 | 44.65 | 45.10 | 44.40 | 44.65 | 81,389 | -0.05(-0.11%) |
Dec 28, 2016 | 45.45 | 45.45 | 44.30 | 44.70 | 132,835 | -0.75(-1.65%) |
Dec 27, 2016 | 44.85 | 45.90 | 44.75 | 45.45 | 107,090 | +0.45(+1.00%) |
Dec 23, 2016 | 45.00 | 45.00 | 45.00 | 0 | +0.10(+0.22%) | |
Dec 22, 2016 | 45.95 | 46.40 | 44.90 | 44.90 | 163,646 | -0.95(-2.07%) |
Dec 21, 2016 | 46.20 | 46.50 | 45.60 | 45.85 | 147,840 | -0.55(-1.19%) |
Dec 20, 2016 | 46.65 | 46.90 | 46.05 | 46.40 | 127,097 | +0.15(+0.32%) |
Dec 19, 2016 | 46.65 | 47.15 | 45.95 | 46.25 | 197,069 | -0.40(-0.86%) |
Dec 16, 2016 | 48.45 | 48.59 | 46.60 | 46.65 | 854,462 | -1.10(-2.30%) |
Dec 15, 2016 | 46.55 | 48.05 | 46.00 | 47.75 | 405,314 | +1.25(+2.69%) |
Dec 14, 2016 | 45.70 | 47.30 | 45.35 | 46.50 | 403,206 | +0.55(+1.20%) |
Dec 13, 2016 | 47.60 | 47.65 | 45.05 | 45.95 | 381,711 | -1.40(-2.96%) |
Dec 12, 2016 | 47.60 | 47.60 | 46.85 | 47.35 | 207,554 | -0.20(-0.42%) |
Dec 09, 2016 | 47.80 | 48.85 | 47.30 | 47.55 | 285,991 | -0.25(-0.52%) |
Dec 08, 2016 | 46.85 | 48.15 | 46.33 | 47.80 | 318,856 | +1.10(+2.36%) |
Dec 07, 2016 | 45.20 | 47.42 | 44.85 | 46.70 | 308,476 | +1.35(+2.98%) |
Dec 06, 2016 | 44.10 | 45.50 | 43.40 | 45.35 | 214,651 | +1.30(+2.95%) |
Dec 05, 2016 | 43.85 | 44.20 | 43.25 | 44.05 | 190,562 | +0.50(+1.15%) |
Dec 02, 2016 | 43.30 | 44.05 | 42.90 | 43.55 | 134,537 | +0.45(+1.04%) |