Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 85.10 | 85.15 | 83.06 | 83.59 | 11,401 | -1.17(-1.38%) |
Nov 29, 2017 | 84.52 | 87.10 | 84.42 | 84.76 | 11,301 | +0.58(+0.69%) |
Nov 28, 2017 | 81.94 | 84.18 | 81.94 | 84.18 | 7,271 | +1.85(+2.25%) |
Nov 27, 2017 | 82.81 | 83.11 | 82.33 | 82.33 | 3,631 | -0.49(-0.59%) |
Nov 24, 2017 | 83.30 | 83.30 | 81.65 | 82.81 | 4,886 | -0.29(-0.35%) |
Nov 22, 2017 | 82.91 | 84.18 | 82.91 | 83.11 | 8,384 | +0.39(+0.47%) |
Nov 21, 2017 | 82.67 | 82.91 | 82.67 | 82.72 | 5,493 | +0.19(+0.24%) |
Nov 20, 2017 | 82.52 | 82.52 | 82.13 | 82.52 | 2,831 | +0.10(+0.12%) |
Nov 17, 2017 | 81.94 | 82.91 | 81.94 | 82.42 | 5,546 | -0.15(-0.18%) |
Nov 16, 2017 | 81.40 | 82.57 | 80.87 | 82.57 | 7,189 | +1.70(+2.11%) |
Nov 15, 2017 | 81.45 | 81.69 | 80.87 | 80.87 | 7,574 | -0.83(-1.01%) |
Nov 14, 2017 | 81.84 | 81.94 | 81.16 | 81.69 | 6,760 | +0.44(+0.54%) |
Nov 13, 2017 | 81.55 | 81.55 | 81.26 | 81.26 | 3,568 | -0.54(-0.66%) |
Nov 10, 2017 | 82.20 | 82.23 | 81.60 | 81.79 | 2,978 | -0.34(-0.42%) |
Nov 09, 2017 | 80.62 | 82.13 | 80.38 | 82.13 | 7,434 | +1.02(+1.26%) |
Nov 08, 2017 | 82.13 | 82.13 | 80.87 | 81.11 | 4,820 | -1.32(-1.60%) |
Nov 07, 2017 | 83.50 | 83.50 | 81.99 | 82.42 | 5,897 | -0.93(-1.11%) |
Nov 06, 2017 | 83.30 | 83.40 | 83.06 | 83.35 | 4,371 | +0.44(+0.53%) |
Nov 03, 2017 | 83.06 | 83.30 | 82.62 | 82.91 | 7,991 | -0.63(-0.76%) |
Nov 02, 2017 | 82.08 | 83.64 | 81.65 | 83.55 | 3,308 | +1.66(+2.02%) |
Nov 01, 2017 | 82.62 | 83.01 | 81.40 | 81.89 | 5,650 | -0.88(-1.06%) |
Oct 31, 2017 | 83.16 | 83.74 | 82.38 | 82.77 | 18,136 | +0.41(+0.50%) |
Oct 30, 2017 | 83.96 | 84.64 | 82.21 | 82.36 | 9,748 | -2.04(-2.42%) |
Oct 27, 2017 | 83.67 | 84.55 | 83.67 | 84.40 | 13,053 | +1.41(+1.70%) |
Oct 26, 2017 | 82.99 | 82.99 | 82.79 | 82.99 | 3,924 | +0.15(+0.18%) |
Oct 25, 2017 | 82.45 | 82.84 | 81.77 | 82.84 | 7,268 | +0.19(+0.24%) |
Oct 24, 2017 | 83.28 | 83.28 | 82.65 | 82.65 | 9,830 | -0.44(-0.53%) |
Oct 23, 2017 | 82.50 | 83.48 | 82.50 | 83.09 | 9,896 | +0.24(+0.29%) |
Oct 20, 2017 | 82.75 | 83.33 | 82.55 | 82.84 | 13,676 | +0.88(+1.07%) |
Oct 19, 2017 | 82.55 | 82.70 | 81.82 | 81.97 | 9,723 | -0.73(-0.88%) |
Oct 18, 2017 | 82.36 | 83.14 | 82.11 | 82.70 | 7,061 | +0.34(+0.41%) |
Oct 17, 2017 | 83.04 | 83.04 | 82.36 | 82.36 | 7,187 | -0.92(-1.11%) |
Oct 16, 2017 | 83.14 | 83.72 | 82.98 | 83.28 | 15,293 | +0.00(+0.00%) |
Oct 13, 2017 | 82.84 | 84.30 | 81.09 | 83.28 | 21,836 | +0.19(+0.23%) |
Oct 12, 2017 | 84.71 | 84.98 | 83.09 | 83.09 | 15,968 | -2.24(-2.62%) |
Oct 11, 2017 | 83.72 | 86.88 | 83.67 | 85.32 | 22,980 | +0.88(+1.04%) |
Oct 10, 2017 | 82.70 | 84.50 | 82.26 | 84.45 | 13,797 | +2.53(+3.09%) |
Oct 09, 2017 | 80.85 | 82.60 | 80.85 | 81.92 | 4,031 | +0.83(+1.02%) |
Oct 06, 2017 | 80.02 | 81.19 | 79.88 | 81.09 | 6,414 | +1.07(+1.34%) |
Oct 05, 2017 | 79.58 | 80.12 | 79.58 | 80.02 | 4,654 | +0.19(+0.24%) |
Oct 04, 2017 | 79.44 | 80.12 | 79.05 | 79.83 | 6,075 | +0.54(+0.67%) |
Oct 03, 2017 | 79.00 | 79.78 | 78.42 | 79.29 | 27,346 | -0.15(-0.18%) |
Oct 02, 2017 | 77.74 | 80.51 | 77.54 | 79.44 | 28,546 | +1.51(+1.94%) |
Sep 29, 2017 | 77.88 | 78.27 | 76.96 | 77.93 | 11,706 | +0.34(+0.44%) |
Sep 28, 2017 | 76.37 | 78.90 | 75.21 | 77.59 | 34,429 | +1.22(+1.59%) |
Sep 27, 2017 | 74.23 | 76.62 | 73.94 | 76.37 | 33,841 | +2.09(+2.82%) |
Sep 26, 2017 | 72.97 | 75.69 | 72.97 | 74.28 | 12,388 | +1.17(+1.60%) |
Sep 25, 2017 | 73.70 | 73.70 | 72.82 | 73.11 | 13,210 | -0.73(-0.99%) |
Sep 22, 2017 | 69.17 | 74.04 | 69.17 | 73.84 | 29,091 | +4.91(+7.13%) |
Sep 21, 2017 | 67.96 | 69.27 | 67.62 | 68.93 | 9,872 | +1.02(+1.50%) |
Sep 20, 2017 | 67.71 | 68.01 | 67.42 | 67.91 | 15,831 | -0.15(-0.21%) |
Sep 19, 2017 | 67.52 | 68.06 | 67.33 | 68.06 | 4,276 | +0.73(+1.08%) |
Sep 18, 2017 | 65.18 | 68.59 | 65.18 | 67.33 | 28,836 | +1.99(+3.05%) |
Sep 15, 2017 | 65.33 | 65.33 | 65.16 | 65.33 | 13,487 | +0.15(+0.22%) |
Sep 14, 2017 | 64.70 | 65.33 | 64.70 | 65.18 | 9,806 | +0.24(+0.37%) |
Sep 13, 2017 | 64.94 | 64.99 | 64.75 | 64.94 | 12,472 | +0.00(+0.00%) |
Sep 12, 2017 | 64.89 | 64.99 | 64.84 | 64.94 | 8,229 | +0.05(+0.07%) |
Sep 11, 2017 | 64.84 | 64.89 | 64.70 | 64.89 | 2,783 | +0.63(+0.98%) |
Sep 08, 2017 | 64.36 | 64.99 | 63.87 | 64.26 | 10,723 | -0.10(-0.15%) |
Sep 07, 2017 | 64.36 | 64.89 | 63.43 | 64.36 | 19,290 | -0.24(-0.38%) |
Sep 06, 2017 | 64.84 | 64.84 | 64.46 | 64.60 | 4,957 | -0.29(-0.45%) |
Sep 05, 2017 | 64.80 | 65.14 | 64.70 | 64.89 | 5,042 | -0.19(-0.30%) |
Sep 01, 2017 | 65.33 | 64.80 | 65.09 | 2,615 | +0.10(+0.15%) | |
Aug 31, 2017 | 65.14 | 65.23 | 64.99 | 64.99 | 5,374 | -0.10(-0.15%) |
Aug 30, 2017 | 65.09 | 65.33 | 65.06 | 65.09 | 2,882 | -0.19(-0.30%) |
Aug 29, 2017 | 64.75 | 65.28 | 64.75 | 65.28 | 2,623 | +0.39(+0.60%) |
Aug 28, 2017 | 65.33 | 65.33 | 64.89 | 64.89 | 2,382 | -0.44(-0.67%) |
Aug 25, 2017 | 65.53 | 65.53 | 64.99 | 65.33 | 10,336 | -0.19(-0.30%) |
Aug 24, 2017 | 65.53 | 65.53 | 65.18 | 65.53 | 10,239 | +0.29(+0.45%) |
Aug 23, 2017 | 64.80 | 65.62 | 64.75 | 65.23 | 13,566 | +0.54(+0.83%) |
Aug 22, 2017 | 64.99 | 65.53 | 64.16 | 64.70 | 21,186 | -0.29(-0.45%) |
Aug 21, 2017 | 63.24 | 65.53 | 63.19 | 64.99 | 20,619 | +1.75(+2.77%) |
Aug 18, 2017 | 62.80 | 63.97 | 62.70 | 63.24 | 25,792 | -0.49(-0.76%) |
Aug 17, 2017 | 63.63 | 64.50 | 63.00 | 63.73 | 15,485 | +0.00(+0.00%) |
Aug 16, 2017 | 63.48 | 64.16 | 63.43 | 63.73 | 5,384 | +0.78(+1.24%) |
Aug 15, 2017 | 62.90 | 63.92 | 62.02 | 62.95 | 28,428 | +0.00(+0.00%) |
Aug 14, 2017 | 62.56 | 63.73 | 62.07 | 62.95 | 14,958 | +1.17(+1.89%) |
Aug 11, 2017 | 64.26 | 64.31 | 61.69 | 61.78 | 12,459 | -2.58(-4.01%) |
Aug 10, 2017 | 64.36 | 64.80 | 64.36 | 64.36 | 6,731 | -0.19(-0.30%) |
Aug 09, 2017 | 64.80 | 65.28 | 64.50 | 64.55 | 9,426 | -0.63(-0.97%) |
Aug 08, 2017 | 65.48 | 65.48 | 64.94 | 65.18 | 2,757 | +0.19(+0.30%) |
Aug 07, 2017 | 64.84 | 64.99 | 64.84 | 64.99 | 2,300 | -0.05(-0.07%) |
Aug 04, 2017 | 65.23 | 65.28 | 64.84 | 65.04 | 1,748 | +0.54(+0.83%) |
Aug 03, 2017 | 65.07 | 65.28 | 64.50 | 64.50 | 4,422 | -1.02(-1.56%) |
Aug 02, 2017 | 65.14 | 66.83 | 64.70 | 65.53 | 5,018 | +0.58(+0.90%) |
Aug 01, 2017 | 65.18 | 65.48 | 64.80 | 64.94 | 2,760 | +0.05(+0.07%) |
Jul 31, 2017 | 65.18 | 65.18 | 64.89 | 64.89 | 3,816 | -0.39(-0.60%) |
Jul 28, 2017 | 65.04 | 65.38 | 64.46 | 65.28 | 4,370 | +0.80(+1.24%) |
Jul 27, 2017 | 65.36 | 65.36 | 64.34 | 64.48 | 5,015 | -0.58(-0.90%) |
Jul 26, 2017 | 65.12 | 65.31 | 64.68 | 65.07 | 2,829 | +0.10(+0.15%) |
Jul 25, 2017 | 65.07 | 65.31 | 64.68 | 64.97 | 18,484 | +0.10(+0.15%) |
Jul 24, 2017 | 64.29 | 65.07 | 64.29 | 64.87 | 3,865 | +0.49(+0.75%) |
Jul 21, 2017 | 64.97 | 65.46 | 64.19 | 64.39 | 5,396 | -0.29(-0.45%) |
Jul 20, 2017 | 64.87 | 64.34 | 64.68 | 5,040 | -0.15(-0.22%) | |
Jul 19, 2017 | 64.73 | 65.16 | 64.61 | 64.82 | 6,398 | +0.39(+0.60%) |
Jul 18, 2017 | 64.82 | 64.87 | 64.34 | 64.44 | 4,732 | -0.63(-0.97%) |
Jul 17, 2017 | 64.63 | 65.31 | 64.63 | 65.07 | 10,194 | +0.05(+0.07%) |
Jul 14, 2017 | 66.09 | 66.09 | 64.87 | 65.02 | 5,311 | -0.05(-0.07%) |
Jul 13, 2017 | 64.87 | 65.65 | 64.10 | 65.07 | 14,148 | +0.83(+1.28%) |
Jul 12, 2017 | 64.10 | 64.34 | 63.51 | 64.24 | 14,599 | +0.58(+0.92%) |
Jul 11, 2017 | 61.72 | 63.76 | 61.28 | 63.66 | 25,068 | +2.04(+3.31%) |
Jul 10, 2017 | 62.25 | 62.78 | 61.62 | 61.62 | 10,257 | -0.19(-0.31%) |
Jul 07, 2017 | 61.38 | 62.06 | 60.79 | 61.81 | 12,941 | +0.63(+1.03%) |
Jul 06, 2017 | 61.18 | 60.16 | 61.18 | 3,349 | +0.00(+0.00%) | |
Jul 05, 2017 | 61.91 | 61.91 | 60.89 | 61.18 | 3,880 | -0.73(-1.18%) |
Jul 03, 2017 | 63.08 | 63.08 | 60.99 | 61.91 | 14,076 | +0.15(+0.24%) |
Jun 30, 2017 | 61.91 | 62.15 | 60.89 | 61.77 | 8,771 | +0.73(+1.19%) |
Jun 29, 2017 | 62.59 | 62.59 | 61.04 | 61.04 | 13,616 | -1.07(-1.72%) |
Jun 28, 2017 | 62.15 | 62.15 | 61.91 | 62.11 | 6,679 | +0.53(+0.87%) |
Jun 27, 2017 | 61.77 | 62.64 | 61.47 | 61.57 | 9,572 | -0.44(-0.70%) |
Jun 26, 2017 | 63.03 | 63.03 | 61.72 | 62.01 | 6,070 | -1.12(-1.77%) |
Jun 23, 2017 | 61.86 | 64.05 | 61.86 | 63.12 | 45,687 | +0.92(+1.48%) |
Jun 22, 2017 | 61.81 | 62.69 | 61.67 | 62.20 | 8,642 | +0.15(+0.23%) |
Jun 21, 2017 | 63.76 | 63.76 | 61.72 | 62.06 | 12,876 | -1.46(-2.29%) |
Jun 20, 2017 | 63.08 | 63.90 | 62.93 | 63.51 | 4,657 | +0.24(+0.38%) |
Jun 19, 2017 | 62.83 | 64.10 | 62.74 | 63.27 | 11,235 | +0.53(+0.85%) |
Jun 16, 2017 | 61.86 | 63.46 | 61.77 | 62.74 | 18,142 | +0.05(+0.08%) |
Jun 15, 2017 | 63.37 | 63.37 | 62.49 | 62.69 | 7,360 | -0.78(-1.22%) |
Jun 14, 2017 | 64.10 | 64.73 | 63.46 | 63.46 | 7,268 | -0.58(-0.91%) |
Jun 13, 2017 | 64.34 | 64.58 | 63.12 | 64.05 | 13,329 | +0.10(+0.15%) |
Jun 12, 2017 | 63.66 | 64.53 | 63.42 | 63.95 | 6,123 | +0.53(+0.84%) |
Jun 09, 2017 | 60.11 | 63.90 | 60.07 | 63.42 | 11,167 | +3.25(+5.41%) |
Jun 08, 2017 | 58.41 | 60.36 | 58.12 | 60.16 | 9,691 | +1.65(+2.82%) |
Jun 07, 2017 | 59.43 | 59.48 | 58.22 | 58.51 | 11,232 | -0.92(-1.55%) |
Jun 06, 2017 | 57.69 | 59.43 | 57.69 | 59.43 | 9,887 | +1.12(+1.92%) |
Jun 05, 2017 | 59.24 | 59.82 | 58.32 | 58.32 | 7,273 | -0.83(-1.40%) |
Jun 02, 2017 | 58.32 | 59.63 | 58.03 | 59.14 | 12,457 | +0.39(+0.66%) |
Jun 01, 2017 | 58.03 | 59.09 | 58.03 | 58.75 | 2,970 | +0.73(+1.26%) |
May 31, 2017 | 58.51 | 58.71 | 57.69 | 58.03 | 4,474 | +0.05(+0.08%) |
May 30, 2017 | 58.22 | 58.32 | 56.89 | 57.98 | 7,683 | -0.24(-0.42%) |
May 26, 2017 | 59.73 | 59.73 | 58.22 | 58.22 | 4,468 | -1.07(-1.80%) |
May 25, 2017 | 59.34 | 59.92 | 51.81 | 59.29 | 3,541 | -0.24(-0.41%) |
May 24, 2017 | 59.14 | 60.07 | 58.71 | 59.53 | 4,811 | +0.63(+1.07%) |
May 23, 2017 | 58.41 | 58.90 | 57.64 | 58.90 | 6,523 | +0.44(+0.75%) |
May 22, 2017 | 58.03 | 58.85 | 56.81 | 58.46 | 14,686 | +0.63(+1.09%) |
May 19, 2017 | 57.54 | 58.07 | 57.35 | 57.83 | 4,028 | +0.29(+0.51%) |
May 18, 2017 | 57.44 | 59.14 | 57.30 | 57.54 | 11,022 | +0.24(+0.42%) |
May 17, 2017 | 59.97 | 59.97 | 57.01 | 57.30 | 4,085 | -2.19(-3.67%) |
May 16, 2017 | 61.13 | 61.57 | 59.09 | 59.48 | 12,875 | -1.70(-2.78%) |
May 15, 2017 | 60.89 | 61.18 | 60.89 | 61.18 | 1,550 | +1.07(+1.78%) |
May 12, 2017 | 59.34 | 60.65 | 59.34 | 60.11 | 10,823 | +0.58(+0.98%) |
May 11, 2017 | 60.36 | 60.70 | 59.48 | 59.53 | 10,704 | -0.83(-1.37%) |
May 10, 2017 | 61.13 | 61.13 | 60.36 | 60.36 | 2,868 | -1.07(-1.74%) |
May 09, 2017 | 61.77 | 61.77 | 61.18 | 61.43 | 3,139 | -0.34(-0.55%) |
May 08, 2017 | 61.23 | 61.94 | 61.23 | 61.77 | 1,990 | +0.15(+0.24%) |
May 05, 2017 | 62.06 | 62.06 | 61.62 | 61.62 | 1,185 | -0.15(-0.24%) |
May 04, 2017 | 61.28 | 62.06 | 61.28 | 61.77 | 2,235 | +0.44(+0.71%) |
May 03, 2017 | 60.99 | 61.38 | 60.84 | 61.33 | 3,830 | +0.24(+0.40%) |
May 02, 2017 | 62.11 | 62.11 | 61.09 | 61.09 | 3,096 | -0.24(-0.40%) |
May 01, 2017 | 61.09 | 61.38 | 60.84 | 61.33 | 2,437 | +0.10(+0.16%) |
Apr 28, 2017 | 61.81 | 62.59 | 60.94 | 61.23 | 6,673 | -0.58(-0.94%) |
Apr 27, 2017 | 62.45 | 62.54 | 61.81 | 61.81 | 4,794 | -0.66(-1.06%) |
Apr 26, 2017 | 62.51 | 62.72 | 62.47 | 62.47 | 6,038 | +0.19(+0.31%) |
Apr 25, 2017 | 62.28 | 62.38 | 62.04 | 62.28 | 6,313 | +0.05(+0.08%) |
Apr 24, 2017 | 61.70 | 62.23 | 61.70 | 62.23 | 2,864 | +1.16(+1.90%) |
Apr 21, 2017 | 62.09 | 62.09 | 60.87 | 61.07 | 4,386 | -0.87(-1.41%) |
Apr 20, 2017 | 62.23 | 62.23 | 61.55 | 61.94 | 3,121 | +0.29(+0.47%) |
Apr 19, 2017 | 61.07 | 61.80 | 61.07 | 61.65 | 2,482 | -0.10(-0.16%) |
Apr 18, 2017 | 61.70 | 62.38 | 61.50 | 61.75 | 3,629 | -0.34(-0.55%) |
Apr 17, 2017 | 61.26 | 62.72 | 61.26 | 62.09 | 11,068 | +0.73(+1.18%) |
Apr 13, 2017 | 61.41 | 61.55 | 61.31 | 61.36 | 4,217 | +0.10(+0.16%) |
Apr 12, 2017 | 59.86 | 62.72 | 59.70 | 61.26 | 16,687 | +0.87(+1.44%) |
Apr 11, 2017 | 60.43 | 60.64 | 59.86 | 60.39 | 916 | +0.15(+0.24%) |
Apr 10, 2017 | 60.29 | 60.44 | 60.24 | 60.24 | 879 | +0.78(+1.30%) |
Apr 07, 2017 | 58.79 | 60.00 | 58.79 | 59.47 | 5,439 | +0.44(+0.74%) |
Apr 06, 2017 | 59.61 | 59.61 | 59.03 | 59.03 | 2,755 | +0.87(+1.50%) |
Apr 05, 2017 | 58.55 | 58.65 | 58.16 | 58.16 | 2,418 | -0.68(-1.15%) |
Apr 04, 2017 | 57.82 | 59.09 | 57.82 | 58.84 | 4,619 | +0.63(+1.08%) |
Apr 03, 2017 | 58.50 | 59.47 | 58.16 | 58.21 | 5,880 | -0.75(-1.27%) |
Mar 31, 2017 | 59.47 | 59.52 | 58.55 | 58.96 | 4,555 | +0.02(+0.04%) |
Mar 30, 2017 | 59.47 | 59.47 | 58.94 | 58.94 | 2,787 | +0.63(+1.08%) |
Mar 29, 2017 | 58.94 | 58.94 | 58.31 | 58.31 | 1,544 | -0.48(-0.82%) |
Mar 28, 2017 | 58.86 | 58.86 | 58.21 | 58.79 | 1,469 | +0.15(+0.25%) |
Mar 27, 2017 | 58.31 | 58.84 | 58.31 | 58.65 | 1,831 | +0.78(+1.34%) |
Mar 24, 2017 | 57.92 | 57.92 | 57.29 | 57.87 | 4,178 | -0.63(-1.08%) |
Mar 23, 2017 | 58.21 | 58.53 | 58.21 | 58.50 | 1,536 | +0.15(+0.25%) |
Mar 22, 2017 | 57.58 | 58.35 | 57.58 | 58.35 | 1,100 | +0.78(+1.35%) |
Mar 21, 2017 | 60.34 | 60.34 | 57.58 | 57.58 | 4,580 | -2.42(-4.04%) |
Mar 20, 2017 | 61.07 | 61.07 | 59.47 | 60.00 | 6,845 | -0.78(-1.28%) |
Mar 17, 2017 | 60.15 | 61.12 | 57.48 | 60.78 | 8,854 | +0.44(+0.72%) |
Mar 16, 2017 | 60.34 | 60.49 | 60.34 | 60.34 | 2,887 | -0.68(-1.11%) |
Mar 15, 2017 | 61.26 | 61.26 | 61.02 | 61.02 | 1,509 | +0.68(+1.12%) |
Mar 14, 2017 | 59.91 | 60.34 | 59.91 | 60.34 | 1,288 | +0.24(+0.40%) |
Mar 13, 2017 | 60.39 | 62.19 | 60.10 | 60.10 | 1,253 | -0.19(-0.32%) |
Mar 10, 2017 | 61.50 | 61.50 | 59.61 | 60.29 | 3,153 | -0.78(-1.27%) |
Mar 09, 2017 | 62.28 | 62.28 | 61.07 | 61.07 | 1,165 | +0.58(+0.96%) |
Mar 08, 2017 | 62.28 | 62.28 | 60.49 | 60.49 | 2,577 | -1.70(-2.73%) |
Mar 07, 2017 | 62.18 | 62.18 | 62.18 | 62.18 | 632 | +0.15(+0.23%) |
Mar 06, 2017 | 61.75 | 62.04 | 61.75 | 62.04 | 1,249 | -0.48(-0.78%) |
Mar 03, 2017 | 62.52 | 62.52 | 62.52 | 62.52 | 1,128 | +0.63(+1.02%) |
Mar 02, 2017 | 62.47 | 62.52 | 61.89 | 61.89 | 1,445 | -0.82(-1.31%) |
Mar 01, 2017 | 61.94 | 62.88 | 61.94 | 62.72 | 4,950 | +1.36(+2.21%) |
Feb 28, 2017 | 62.04 | 62.38 | 61.31 | 61.36 | 3,777 | -0.82(-1.33%) |
Feb 27, 2017 | 61.46 | 62.42 | 61.46 | 62.18 | 4,199 | +0.39(+0.63%) |
Feb 24, 2017 | 61.35 | 61.94 | 61.35 | 61.80 | 2,683 | +0.78(+1.27%) |
Feb 23, 2017 | 60.54 | 61.31 | 60.21 | 61.02 | 4,485 | +0.41(+0.68%) |
Feb 22, 2017 | 60.54 | 60.73 | 60.54 | 60.61 | 2,024 | +0.07(+0.12%) |
Feb 21, 2017 | 60.78 | 60.78 | 60.54 | 60.54 | 980 | -0.15(-0.24%) |
Feb 17, 2017 | 60.68 | 60.68 | 60.68 | 0 | +0.34(+0.56%) | |
Feb 16, 2017 | 60.78 | 60.78 | 60.34 | 60.34 | 878 | -0.24(-0.40%) |
Feb 15, 2017 | 60.63 | 60.73 | 60.54 | 60.58 | 3,831 | +0.34(+0.56%) |
Feb 14, 2017 | 60.16 | 60.49 | 60.16 | 60.24 | 2,119 | +0.05(+0.08%) |
Feb 13, 2017 | 60.10 | 60.63 | 60.10 | 60.20 | 3,199 | -0.05(-0.08%) |
Feb 10, 2017 | 60.88 | 60.88 | 59.94 | 60.24 | 5,736 | +0.19(+0.32%) |
Feb 09, 2017 | 59.57 | 60.05 | 57.19 | 60.05 | 6,877 | +0.48(+0.81%) |
Feb 08, 2017 | 59.71 | 59.71 | 59.57 | 59.57 | 3,064 | -0.15(-0.24%) |
Feb 07, 2017 | 59.32 | 60.00 | 59.28 | 59.71 | 4,810 | +0.58(+0.98%) |
Feb 06, 2017 | 58.94 | 59.37 | 58.62 | 59.13 | 6,868 | +0.19(+0.33%) |
Feb 03, 2017 | 58.89 | 59.37 | 58.40 | 58.94 | 5,149 | +0.53(+0.91%) |
Feb 02, 2017 | 57.53 | 58.84 | 57.53 | 58.40 | 1,220 | +0.87(+1.52%) |
Feb 01, 2017 | 58.60 | 58.79 | 57.48 | 57.53 | 27,735 | -0.92(-1.58%) |
Jan 31, 2017 | 58.16 | 58.94 | 58.16 | 58.45 | 5,855 | +0.24(+0.42%) |
Jan 30, 2017 | 58.06 | 58.65 | 58.06 | 58.21 | 3,285 | -0.08(-0.13%) |
Jan 27, 2017 | 58.53 | 58.64 | 58.13 | 58.29 | 3,411 | -0.44(-0.74%) |
Jan 26, 2017 | 57.80 | 59.98 | 57.27 | 58.72 | 4,158 | -1.02(-1.70%) |
Jan 25, 2017 | 59.93 | 59.93 | 59.64 | 59.74 | 2,277 | +0.48(+0.82%) |
Jan 24, 2017 | 58.29 | 59.25 | 58.04 | 59.25 | 8,322 | +1.02(+1.74%) |
Jan 23, 2017 | 57.71 | 58.67 | 57.56 | 58.24 | 2,423 | +0.39(+0.67%) |
Jan 20, 2017 | 58.09 | 58.29 | 57.85 | 57.85 | 3,650 | -0.19(-0.33%) |
Jan 19, 2017 | 58.19 | 58.29 | 58.04 | 58.04 | 2,333 | +0.10(+0.17%) |
Jan 18, 2017 | 58.04 | 58.34 | 57.85 | 57.95 | 3,028 | +1.31(+2.31%) |
Jan 17, 2017 | 58.43 | 58.43 | 56.64 | 56.64 | 3,341 | -1.50(-2.58%) |
Jan 13, 2017 | 58.14 | 58.14 | 58.14 | 0 | +0.34(+0.59%) | |
Jan 12, 2017 | 57.80 | 58.04 | 57.37 | 57.80 | 4,245 | -0.53(-0.91%) |
Jan 11, 2017 | 58.29 | 59.16 | 58.29 | 58.34 | 2,465 | -0.05(-0.08%) |
Jan 10, 2017 | 58.63 | 58.92 | 58.34 | 58.38 | 5,056 | +0.15(+0.25%) |
Jan 09, 2017 | 58.04 | 58.63 | 58.04 | 58.24 | 5,237 | -0.15(-0.25%) |
Jan 06, 2017 | 58.58 | 58.72 | 58.38 | 58.38 | 3,863 | +0.00(+0.00%) |
Jan 05, 2017 | 59.11 | 59.45 | 57.90 | 58.38 | 9,416 | -0.87(-1.47%) |
Jan 04, 2017 | 57.22 | 59.54 | 57.22 | 59.25 | 6,640 | +1.89(+3.29%) |
Jan 03, 2017 | 58.04 | 58.04 | 57.23 | 57.37 | 6,030 | -0.68(-1.17%) |
Dec 30, 2016 | 58.04 | 58.04 | 58.04 | 0 | -0.87(-1.48%) | |
Dec 29, 2016 | 58.67 | 59.01 | 58.58 | 58.92 | 9,270 | -0.05(-0.08%) |
Dec 28, 2016 | 59.35 | 59.79 | 58.67 | 58.96 | 11,542 | -0.82(-1.38%) |
Dec 27, 2016 | 60.03 | 60.46 | 59.76 | 59.79 | 5,357 | -0.77(-1.28%) |
Dec 23, 2016 | 60.56 | 60.56 | 60.56 | 0 | +1.06(+1.79%) | |
Dec 22, 2016 | 59.11 | 59.79 | 59.06 | 59.50 | 29,532 | -0.10(-0.16%) |
Dec 21, 2016 | 59.64 | 59.79 | 59.27 | 59.59 | 3,691 | -0.19(-0.32%) |
Dec 20, 2016 | 59.50 | 59.83 | 59.16 | 59.79 | 6,462 | +0.44(+0.73%) |
Dec 19, 2016 | 59.79 | 59.79 | 59.06 | 59.35 | 4,684 | -0.44(-0.73%) |
Dec 16, 2016 | 59.83 | 59.83 | 59.50 | 59.79 | 13,213 | +0.24(+0.41%) |
Dec 15, 2016 | 59.69 | 59.79 | 59.54 | 59.54 | 5,566 | -0.05(-0.08%) |
Dec 14, 2016 | 59.69 | 59.79 | 59.54 | 59.59 | 2,215 | +0.05(+0.08%) |
Dec 13, 2016 | 59.21 | 59.92 | 59.21 | 59.54 | 8,455 | +0.44(+0.74%) |
Dec 12, 2016 | 59.06 | 59.50 | 59.06 | 59.11 | 3,494 | +0.05(+0.08%) |
Dec 09, 2016 | 58.38 | 59.64 | 58.38 | 59.06 | 6,239 | +0.92(+1.58%) |
Dec 08, 2016 | 56.74 | 58.58 | 56.59 | 58.14 | 7,968 | +1.64(+2.91%) |
Dec 07, 2016 | 56.30 | 56.84 | 56.23 | 56.50 | 9,252 | +0.00(+0.00%) |
Dec 06, 2016 | 56.74 | 56.74 | 56.26 | 56.50 | 8,305 | +0.97(+1.74%) |
Dec 05, 2016 | 55.72 | 55.96 | 54.37 | 55.53 | 6,964 | +0.97(+1.77%) |
Dec 02, 2016 | 53.98 | 54.61 | 53.88 | 54.56 | 5,236 | +0.58(+1.08%) |