Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 65.65 | 65.65 | 65.65 | 0 | -0.56(-0.84%) | |
Dec 28, 2017 | 66.27 | 66.77 | 66.11 | 66.21 | 63,434 | +0.10(+0.15%) |
Dec 27, 2017 | 65.88 | 66.49 | 65.74 | 66.11 | 64,609 | +0.34(+0.52%) |
Dec 26, 2017 | 65.32 | 66.05 | 65.27 | 65.77 | 60,923 | +0.55(+0.84%) |
Dec 22, 2017 | 65.39 | 65.56 | 64.21 | 65.22 | 322,696 | +0.50(+0.77%) |
Dec 21, 2017 | 63.92 | 64.81 | 63.59 | 64.73 | 90,069 | +0.96(+1.51%) |
Dec 20, 2017 | 62.72 | 63.94 | 62.29 | 63.77 | 126,601 | +0.48(+0.76%) |
Dec 19, 2017 | 63.43 | 63.87 | 62.68 | 63.29 | 162,692 | -0.18(-0.29%) |
Dec 18, 2017 | 63.43 | 63.91 | 63.09 | 63.47 | 191,186 | +0.36(+0.57%) |
Dec 15, 2017 | 61.48 | 63.70 | 61.22 | 63.11 | 444,164 | +1.69(+2.76%) |
Dec 14, 2017 | 61.95 | 62.59 | 61.14 | 61.42 | 170,838 | -0.37(-0.59%) |
Dec 13, 2017 | 60.89 | 62.67 | 60.73 | 61.78 | 132,683 | +0.70(+1.14%) |
Dec 12, 2017 | 61.81 | 61.92 | 60.80 | 61.09 | 112,326 | -0.55(-0.89%) |
Dec 11, 2017 | 62.31 | 62.31 | 61.43 | 61.64 | 137,593 | -0.34(-0.55%) |
Dec 08, 2017 | 63.40 | 63.65 | 61.90 | 61.98 | 176,012 | +0.00(+0.00%) |
Dec 07, 2017 | 63.30 | 63.67 | 62.81 | 465,448 | +0.00(+0.00%) | |
Dec 06, 2017 | 60.48 | 64.28 | 60.32 | 62.91 | 590,259 | +5.13(+8.87%) |
Dec 05, 2017 | 58.22 | 59.16 | 56.89 | 57.78 | 160,759 | -0.24(-0.42%) |
Dec 04, 2017 | 58.02 | 58.02 | 58.02 | 58.03 | 156,298 | +0.38(+0.65%) |
Dec 01, 2017 | 58.47 | 58.50 | 55.72 | 57.65 | 227,728 | -2.59(-4.30%) |
Nov 30, 2017 | 61.21 | 61.90 | 59.36 | 60.25 | 227,111 | -0.74(-1.22%) |
Nov 29, 2017 | 58.02 | 61.38 | 57.81 | 60.99 | 184,581 | +3.07(+5.31%) |
Nov 28, 2017 | 56.68 | 58.14 | 56.50 | 57.92 | 119,941 | +1.33(+2.35%) |
Nov 27, 2017 | 57.15 | 57.77 | 56.41 | 56.59 | 101,895 | -0.26(-0.46%) |
Nov 24, 2017 | 57.31 | 57.31 | 56.55 | 56.85 | 40,075 | -0.33(-0.58%) |
Nov 22, 2017 | 57.21 | 58.28 | 57.13 | 57.18 | 76,300 | -0.01(-0.02%) |
Nov 21, 2017 | 57.58 | 57.78 | 56.90 | 57.19 | 82,925 | -0.47(-0.82%) |
Nov 20, 2017 | 57.32 | 57.70 | 56.95 | 57.66 | 98,717 | +0.60(+1.06%) |
Nov 17, 2017 | 56.23 | 57.19 | 56.19 | 57.06 | 76,091 | +0.82(+1.46%) |
Nov 16, 2017 | 55.12 | 56.34 | 54.99 | 56.24 | 140,651 | +1.05(+1.90%) |
Nov 15, 2017 | 54.80 | 55.44 | 54.65 | 55.19 | 75,648 | +0.13(+0.24%) |
Nov 14, 2017 | 55.05 | 55.27 | 54.59 | 55.06 | 76,698 | -0.15(-0.27%) |
Nov 13, 2017 | 55.34 | 56.05 | 54.96 | 55.21 | 75,382 | -0.29(-0.52%) |
Nov 10, 2017 | 53.91 | 55.88 | 53.91 | 55.50 | 113,998 | +1.77(+3.30%) |
Nov 09, 2017 | 53.38 | 54.07 | 52.75 | 53.72 | 93,791 | +0.06(+0.11%) |
Nov 08, 2017 | 54.28 | 54.30 | 52.91 | 53.66 | 104,979 | -0.62(-1.14%) |
Nov 07, 2017 | 55.08 | 55.62 | 53.37 | 54.28 | 412,067 | -0.73(-1.33%) |
Nov 06, 2017 | 54.96 | 55.77 | 54.67 | 55.02 | 104,083 | +0.27(+0.49%) |
Nov 03, 2017 | 55.49 | 55.80 | 54.62 | 54.75 | 106,588 | -0.78(-1.40%) |
Nov 02, 2017 | 56.17 | 56.61 | 54.95 | 55.52 | 90,125 | -0.39(-0.70%) |
Nov 01, 2017 | 56.63 | 56.76 | 55.21 | 55.92 | 94,041 | -0.49(-0.87%) |
Oct 31, 2017 | 56.15 | 56.75 | 55.62 | 56.41 | 123,228 | +0.01(+0.02%) |
Oct 30, 2017 | 56.94 | 56.94 | 55.78 | 56.40 | 84,730 | -0.55(-0.97%) |
Oct 27, 2017 | 57.08 | 57.25 | 56.44 | 56.95 | 82,579 | -0.18(-0.32%) |
Oct 26, 2017 | 57.33 | 57.65 | 56.97 | 57.13 | 80,348 | -0.05(-0.09%) |
Oct 25, 2017 | 57.16 | 57.65 | 56.32 | 57.18 | 89,866 | -0.16(-0.27%) |
Oct 24, 2017 | 57.17 | 57.58 | 56.81 | 57.34 | 97,781 | +0.38(+0.66%) |
Oct 23, 2017 | 56.81 | 57.52 | 56.02 | 56.96 | 95,609 | +0.24(+0.43%) |
Oct 20, 2017 | 57.24 | 57.85 | 56.34 | 56.72 | 239,530 | +0.02(+0.03%) |
Oct 19, 2017 | 56.56 | 56.94 | 55.69 | 56.70 | 140,459 | -0.03(-0.06%) |
Oct 18, 2017 | 56.17 | 56.93 | 55.88 | 56.74 | 134,072 | +1.06(+1.90%) |
Oct 17, 2017 | 55.19 | 56.20 | 55.19 | 55.68 | 82,224 | +0.65(+1.19%) |
Oct 16, 2017 | 55.41 | 55.92 | 54.88 | 55.03 | 203,360 | -0.53(-0.96%) |
Oct 13, 2017 | 55.58 | 56.30 | 55.19 | 55.56 | 237,862 | +0.36(+0.65%) |
Oct 12, 2017 | 55.08 | 55.30 | 53.97 | 55.20 | 124,667 | +0.17(+0.32%) |
Oct 11, 2017 | 55.38 | 55.63 | 54.74 | 55.03 | 107,793 | -0.43(-0.77%) |
Oct 10, 2017 | 54.85 | 55.78 | 54.56 | 55.45 | 122,068 | +0.71(+1.30%) |
Oct 09, 2017 | 55.99 | 55.99 | 54.63 | 54.74 | 137,497 | -1.25(-2.24%) |
Oct 06, 2017 | 56.31 | 56.34 | 55.64 | 55.99 | 176,732 | -0.43(-0.76%) |
Oct 05, 2017 | 56.81 | 57.23 | 55.60 | 56.42 | 184,699 | -0.47(-0.83%) |
Oct 04, 2017 | 56.86 | 57.29 | 56.59 | 56.89 | 292,406 | +0.14(+0.25%) |
Oct 03, 2017 | 56.42 | 56.76 | 55.83 | 56.75 | 164,148 | +0.37(+0.66%) |
Oct 02, 2017 | 55.31 | 56.43 | 54.85 | 56.37 | 241,563 | +1.13(+2.05%) |
Sep 29, 2017 | 54.75 | 55.56 | 54.75 | 55.24 | 109,143 | +0.50(+0.92%) |
Sep 28, 2017 | 55.47 | 56.07 | 54.24 | 54.74 | 142,715 | -0.79(-1.42%) |
Sep 27, 2017 | 53.39 | 55.59 | 53.13 | 55.53 | 176,469 | +2.16(+4.06%) |
Sep 26, 2017 | 53.25 | 53.73 | 52.79 | 53.37 | 181,773 | +0.22(+0.41%) |
Sep 25, 2017 | 52.09 | 53.99 | 52.09 | 53.15 | 273,597 | +0.84(+1.61%) |
Sep 22, 2017 | 51.79 | 52.34 | 51.75 | 52.30 | 164,016 | +0.37(+0.70%) |
Sep 21, 2017 | 52.32 | 52.47 | 51.64 | 51.94 | 101,062 | -0.33(-0.63%) |
Sep 20, 2017 | 51.91 | 52.86 | 51.91 | 52.27 | 325,231 | +0.06(+0.12%) |
Sep 19, 2017 | 51.77 | 52.24 | 51.68 | 52.21 | 215,738 | +0.32(+0.62%) |
Sep 18, 2017 | 52.41 | 52.60 | 51.50 | 51.89 | 134,975 | -0.56(-1.06%) |
Sep 15, 2017 | 52.12 | 52.60 | 51.28 | 52.44 | 508,503 | +0.62(+1.19%) |
Sep 14, 2017 | 52.71 | 52.78 | 51.22 | 51.83 | 166,080 | -0.99(-1.88%) |
Sep 13, 2017 | 52.08 | 52.83 | 51.86 | 52.82 | 159,195 | +0.96(+1.84%) |
Sep 12, 2017 | 52.39 | 52.50 | 51.64 | 51.86 | 307,638 | -0.48(-0.91%) |
Sep 11, 2017 | 52.69 | 53.22 | 52.21 | 52.34 | 192,371 | -0.05(-0.10%) |
Sep 08, 2017 | 54.39 | 55.00 | 52.00 | 52.39 | 250,598 | -3.43(-6.15%) |
Sep 07, 2017 | 56.57 | 56.57 | 55.64 | 55.83 | 135,397 | -0.48(-0.85%) |
Sep 06, 2017 | 55.44 | 56.60 | 55.44 | 56.30 | 311,401 | +1.00(+1.81%) |
Sep 05, 2017 | 54.56 | 55.56 | 54.51 | 55.30 | 323,610 | +0.77(+1.40%) |
Sep 01, 2017 | 51.04 | 55.64 | 50.56 | 54.54 | 804,264 | +4.28(+8.51%) |
Aug 31, 2017 | 51.00 | 51.47 | 50.03 | 50.26 | 333,480 | -0.55(-1.08%) |
Aug 30, 2017 | 51.89 | 52.13 | 50.79 | 50.81 | 289,021 | -1.09(-2.09%) |
Aug 29, 2017 | 51.86 | 52.15 | 51.31 | 51.90 | 121,210 | -0.15(-0.28%) |
Aug 28, 2017 | 52.26 | 52.54 | 51.70 | 52.04 | 157,388 | -0.15(-0.28%) |
Aug 25, 2017 | 50.72 | 52.40 | 50.25 | 52.19 | 172,912 | +1.59(+3.14%) |
Aug 24, 2017 | 50.86 | 51.36 | 50.31 | 50.60 | 233,459 | +0.24(+0.48%) |
Aug 23, 2017 | 50.04 | 50.99 | 49.87 | 50.36 | 136,613 | +0.09(+0.17%) |
Aug 22, 2017 | 50.63 | 51.85 | 50.00 | 50.27 | 133,895 | -0.21(-0.41%) |
Aug 21, 2017 | 50.33 | 51.06 | 49.91 | 50.48 | 101,706 | +0.07(+0.14%) |
Aug 18, 2017 | 50.69 | 50.69 | 50.18 | 50.41 | 109,502 | -0.58(-1.14%) |
Aug 17, 2017 | 51.72 | 52.09 | 50.87 | 50.99 | 155,796 | -1.06(-2.04%) |
Aug 16, 2017 | 52.28 | 53.08 | 51.85 | 52.05 | 261,659 | -0.11(-0.22%) |
Aug 15, 2017 | 53.85 | 53.85 | 51.90 | 52.17 | 101,430 | -1.68(-3.12%) |
Aug 14, 2017 | 53.75 | 54.43 | 53.63 | 53.84 | 81,792 | +0.43(+0.80%) |
Aug 11, 2017 | 50.68 | 53.89 | 50.68 | 53.42 | 154,792 | +0.81(+1.54%) |
Aug 10, 2017 | 53.15 | 53.29 | 52.03 | 52.61 | 111,584 | -0.87(-1.63%) |
Aug 09, 2017 | 54.05 | 54.31 | 53.30 | 53.48 | 93,848 | -0.83(-1.54%) |
Aug 08, 2017 | 54.50 | 54.83 | 53.99 | 54.31 | 149,555 | -0.01(-0.02%) |
Aug 07, 2017 | 54.03 | 54.51 | 53.84 | 54.32 | 159,397 | +0.36(+0.66%) |
Aug 04, 2017 | 55.39 | 53.83 | 53.97 | 122,436 | -0.21(-0.39%) | |
Aug 03, 2017 | 54.63 | 55.18 | 53.56 | 54.17 | 81,888 | -0.44(-0.81%) |
Aug 02, 2017 | 55.36 | 55.64 | 54.53 | 54.62 | 79,203 | -0.72(-1.30%) |
Aug 01, 2017 | 55.15 | 55.41 | 53.54 | 55.34 | 93,832 | +0.45(+0.82%) |
Jul 31, 2017 | 54.86 | 54.90 | 53.95 | 54.89 | 120,163 | +0.18(+0.33%) |
Jul 28, 2017 | 54.48 | 54.82 | 54.02 | 54.70 | 84,963 | +0.10(+0.18%) |
Jul 27, 2017 | 54.82 | 54.82 | 53.87 | 54.61 | 71,088 | -0.17(-0.30%) |
Jul 26, 2017 | 54.99 | 55.35 | 53.66 | 54.77 | 44,852 | -0.13(-0.24%) |
Jul 25, 2017 | 54.34 | 55.49 | 54.07 | 54.90 | 89,509 | +0.87(+1.61%) |
Jul 24, 2017 | 54.23 | 54.80 | 53.80 | 54.03 | 69,934 | -0.47(-0.86%) |
Jul 21, 2017 | 54.95 | 54.99 | 54.15 | 54.50 | 75,699 | -0.30(-0.54%) |
Jul 20, 2017 | 54.52 | 55.16 | 54.52 | 54.80 | 142,663 | +0.32(+0.59%) |
Jul 19, 2017 | 53.55 | 55.15 | 53.55 | 54.48 | 207,764 | +1.56(+2.96%) |
Jul 18, 2017 | 53.05 | 53.19 | 52.63 | 52.91 | 69,142 | -0.32(-0.60%) |
Jul 17, 2017 | 52.21 | 54.00 | 52.01 | 53.23 | 135,879 | +1.14(+2.19%) |
Jul 14, 2017 | 52.37 | 52.98 | 52.07 | 52.10 | 150,533 | -0.29(-0.55%) |
Jul 13, 2017 | 51.83 | 52.49 | 51.38 | 52.38 | 136,264 | +0.67(+1.29%) |
Jul 12, 2017 | 51.77 | 52.17 | 51.42 | 51.71 | 78,800 | +0.50(+0.98%) |
Jul 11, 2017 | 51.76 | 52.19 | 50.72 | 51.21 | 114,663 | -0.62(-1.20%) |
Jul 10, 2017 | 51.74 | 52.07 | 50.55 | 51.83 | 157,573 | -0.12(-0.23%) |
Jul 07, 2017 | 51.86 | 52.31 | 51.60 | 51.95 | 201,058 | +0.37(+0.72%) |
Jul 06, 2017 | 53.00 | 53.27 | 51.33 | 51.58 | 134,381 | -1.82(-3.40%) |
Jul 05, 2017 | 54.59 | 55.77 | 52.91 | 53.40 | 209,636 | -1.41(-2.57%) |
Jul 03, 2017 | 54.31 | 55.09 | 54.14 | 54.81 | 110,065 | +0.73(+1.34%) |
Jun 30, 2017 | 54.32 | 54.78 | 53.97 | 54.08 | 134,866 | -0.05(-0.10%) |
Jun 29, 2017 | 54.45 | 54.54 | 53.57 | 54.13 | 101,066 | -0.18(-0.33%) |
Jun 28, 2017 | 53.87 | 54.56 | 53.81 | 54.32 | 259,777 | +0.80(+1.49%) |
Jun 27, 2017 | 53.64 | 54.13 | 53.28 | 53.52 | 312,593 | -0.18(-0.34%) |
Jun 26, 2017 | 54.50 | 54.77 | 53.61 | 53.70 | 196,857 | -0.62(-1.15%) |
Jun 23, 2017 | 53.23 | 54.56 | 52.90 | 54.32 | 509,171 | +1.16(+2.18%) |
Jun 22, 2017 | 52.33 | 53.26 | 52.07 | 53.16 | 142,398 | +0.82(+1.57%) |
Jun 21, 2017 | 52.92 | 53.46 | 52.23 | 52.34 | 149,491 | -0.38(-0.72%) |
Jun 20, 2017 | 54.39 | 54.39 | 52.71 | 52.72 | 114,955 | -1.64(-3.02%) |
Jun 19, 2017 | 54.35 | 54.61 | 53.83 | 54.37 | 134,918 | +0.14(+0.26%) |
Jun 16, 2017 | 53.87 | 54.35 | 53.59 | 54.23 | 198,709 | -0.18(-0.33%) |
Jun 15, 2017 | 53.80 | 54.57 | 53.49 | 54.41 | 156,042 | -0.09(-0.16%) |
Jun 14, 2017 | 54.38 | 54.76 | 53.76 | 54.50 | 230,428 | +0.31(+0.58%) |
Jun 13, 2017 | 54.06 | 54.49 | 53.50 | 54.19 | 239,033 | +0.40(+0.74%) |
Jun 12, 2017 | 53.22 | 54.98 | 53.12 | 53.79 | 263,849 | +0.57(+1.07%) |
Jun 09, 2017 | 51.61 | 53.91 | 51.49 | 53.22 | 333,253 | +1.72(+3.34%) |
Jun 08, 2017 | 50.02 | 52.42 | 49.50 | 51.49 | 318,296 | +1.51(+3.03%) |
Jun 07, 2017 | 50.37 | 50.62 | 48.81 | 49.98 | 616,255 | -1.61(-3.12%) |
Jun 06, 2017 | 49.29 | 51.63 | 49.29 | 51.59 | 481,456 | +2.16(+4.36%) |
Jun 05, 2017 | 48.55 | 49.76 | 48.21 | 49.43 | 275,906 | +0.58(+1.19%) |
Jun 02, 2017 | 48.41 | 49.15 | 47.57 | 48.85 | 163,859 | +0.80(+1.68%) |
Jun 01, 2017 | 46.60 | 48.09 | 46.34 | 48.05 | 171,287 | +1.54(+3.31%) |
May 31, 2017 | 46.67 | 46.76 | 45.77 | 46.51 | 74,573 | -0.10(-0.20%) |
May 30, 2017 | 46.24 | 46.94 | 46.16 | 46.60 | 102,508 | +0.32(+0.69%) |
May 26, 2017 | 47.43 | 47.50 | 46.20 | 46.28 | 183,668 | -1.21(-2.55%) |
May 25, 2017 | 46.48 | 47.62 | 46.19 | 47.50 | 145,134 | +1.40(+3.04%) |
May 24, 2017 | 46.98 | 47.03 | 45.54 | 46.09 | 163,104 | -0.83(-1.77%) |
May 23, 2017 | 47.43 | 47.44 | 46.77 | 46.92 | 91,244 | -0.48(-1.02%) |
May 22, 2017 | 47.25 | 48.10 | 47.17 | 47.41 | 116,699 | +0.26(+0.55%) |
May 19, 2017 | 46.38 | 47.31 | 45.90 | 47.15 | 143,808 | +0.74(+1.59%) |
May 18, 2017 | 46.09 | 46.83 | 46.07 | 46.41 | 178,137 | +0.42(+0.90%) |
May 17, 2017 | 47.39 | 46.88 | 45.99 | 46.00 | 145,809 | -1.39(-2.94%) |
May 16, 2017 | 48.66 | 48.66 | 47.24 | 47.39 | 108,155 | -1.13(-2.32%) |
May 15, 2017 | 49.16 | 49.52 | 48.41 | 48.52 | 84,526 | -0.62(-1.27%) |
May 12, 2017 | 50.28 | 50.28 | 48.66 | 49.14 | 145,911 | -0.94(-1.88%) |
May 11, 2017 | 51.73 | 51.73 | 48.99 | 50.08 | 271,902 | -2.16(-4.14%) |
May 10, 2017 | 50.94 | 52.27 | 50.94 | 52.25 | 219,056 | +1.09(+2.13%) |
May 09, 2017 | 50.52 | 51.23 | 50.49 | 51.16 | 93,310 | +0.69(+1.37%) |
May 08, 2017 | 49.55 | 51.01 | 49.54 | 50.46 | 187,944 | +0.94(+1.91%) |
May 05, 2017 | 49.51 | 50.23 | 49.23 | 49.52 | 187,533 | +0.11(+0.23%) |
May 04, 2017 | 49.50 | 49.50 | 48.71 | 49.41 | 91,207 | +0.17(+0.35%) |
May 03, 2017 | 49.78 | 49.90 | 48.95 | 49.24 | 106,479 | -0.73(-1.46%) |
May 02, 2017 | 49.13 | 50.27 | 49.05 | 49.96 | 157,973 | +0.92(+1.87%) |
May 01, 2017 | 50.04 | 50.10 | 48.19 | 49.05 | 354,711 | -1.13(-2.26%) |
Apr 28, 2017 | 51.54 | 51.54 | 49.92 | 50.18 | 196,377 | -1.10(-2.14%) |
Apr 27, 2017 | 51.37 | 51.40 | 50.72 | 51.28 | 148,343 | +0.11(+0.22%) |
Apr 26, 2017 | 50.73 | 51.51 | 50.13 | 51.17 | 171,407 | +0.68(+1.34%) |
Apr 25, 2017 | 50.13 | 50.60 | 49.72 | 50.49 | 176,682 | +0.74(+1.50%) |
Apr 24, 2017 | 49.18 | 50.01 | 49.00 | 49.75 | 179,066 | +1.30(+2.68%) |
Apr 21, 2017 | 49.63 | 50.16 | 48.36 | 48.45 | 156,753 | -1.26(-2.54%) |
Apr 20, 2017 | 49.05 | 49.91 | 49.05 | 49.71 | 179,133 | +0.86(+1.75%) |
Apr 19, 2017 | 48.04 | 48.98 | 47.87 | 48.85 | 183,653 | +1.11(+2.32%) |
Apr 18, 2017 | 46.88 | 47.94 | 45.47 | 47.75 | 177,710 | +0.35(+0.73%) |
Apr 17, 2017 | 47.58 | 47.66 | 47.04 | 47.40 | 136,085 | -0.01(-0.02%) |
Apr 13, 2017 | 47.68 | 48.02 | 47.23 | 47.41 | 166,886 | -0.33(-0.69%) |
Apr 12, 2017 | 48.02 | 48.08 | 47.62 | 47.74 | 148,874 | -0.51(-1.06%) |
Apr 11, 2017 | 47.16 | 48.29 | 47.03 | 48.25 | 201,464 | +0.89(+1.88%) |
Apr 10, 2017 | 47.09 | 47.94 | 46.88 | 47.36 | 275,083 | +0.27(+0.57%) |
Apr 07, 2017 | 46.54 | 47.18 | 46.24 | 47.09 | 285,639 | +0.25(+0.53%) |
Apr 06, 2017 | 46.67 | 47.75 | 46.56 | 46.84 | 336,273 | +0.25(+0.54%) |
Apr 05, 2017 | 47.09 | 47.21 | 46.25 | 46.59 | 239,858 | -0.17(-0.37%) |
Apr 04, 2017 | 47.88 | 48.25 | 46.66 | 46.76 | 160,785 | -1.17(-2.44%) |
Apr 03, 2017 | 49.67 | 49.72 | 47.87 | 47.93 | 272,759 | -1.38(-2.79%) |
Mar 31, 2017 | 50.14 | 50.46 | 49.14 | 49.31 | 276,453 | -0.77(-1.53%) |
Mar 30, 2017 | 50.85 | 50.85 | 49.82 | 50.08 | 167,758 | -0.71(-1.39%) |
Mar 29, 2017 | 49.71 | 51.09 | 48.59 | 50.79 | 191,311 | +0.84(+1.69%) |
Mar 28, 2017 | 49.08 | 50.17 | 48.61 | 49.94 | 226,060 | +0.72(+1.47%) |
Mar 27, 2017 | 47.75 | 49.87 | 47.30 | 49.22 | 483,616 | +0.62(+1.28%) |
Mar 24, 2017 | 42.63 | 48.76 | 42.63 | 48.60 | 922,551 | +2.56(+5.56%) |
Mar 23, 2017 | 45.57 | 46.65 | 45.10 | 46.04 | 650,562 | +0.84(+1.85%) |
Mar 22, 2017 | 45.33 | 45.61 | 44.57 | 45.20 | 339,067 | -0.01(-0.02%) |
Mar 21, 2017 | 47.53 | 47.53 | 44.70 | 45.21 | 278,664 | -1.97(-4.18%) |
Mar 20, 2017 | 48.86 | 48.86 | 47.07 | 47.19 | 312,118 | -1.78(-3.64%) |
Mar 17, 2017 | 48.26 | 49.10 | 47.75 | 48.97 | 279,659 | +0.74(+1.54%) |
Mar 16, 2017 | 47.00 | 49.31 | 46.73 | 48.23 | 328,129 | +1.97(+4.26%) |
Mar 15, 2017 | 45.96 | 46.88 | 45.54 | 46.26 | 241,744 | +0.47(+1.02%) |
Mar 14, 2017 | 45.24 | 45.79 | 45.13 | 45.79 | 108,238 | +0.36(+0.80%) |
Mar 13, 2017 | 45.50 | 45.84 | 44.40 | 45.43 | 414,490 | +0.30(+0.67%) |
Mar 10, 2017 | 45.09 | 45.55 | 44.62 | 45.13 | 128,333 | +0.11(+0.25%) |
Mar 09, 2017 | 46.48 | 46.69 | 44.86 | 45.02 | 153,801 | -1.64(-3.51%) |
Mar 08, 2017 | 46.23 | 46.66 | 45.73 | 46.65 | 378,515 | +0.59(+1.27%) |
Mar 07, 2017 | 46.48 | 46.60 | 45.92 | 46.07 | 163,787 | -0.44(-0.94%) |
Mar 06, 2017 | 47.22 | 47.37 | 46.22 | 46.51 | 129,668 | -0.65(-1.37%) |
Mar 03, 2017 | 48.82 | 49.00 | 46.69 | 47.15 | 146,519 | -1.65(-3.39%) |
Mar 02, 2017 | 48.99 | 49.35 | 48.60 | 48.80 | 108,284 | -0.34(-0.68%) |
Mar 01, 2017 | 48.96 | 49.28 | 47.90 | 49.14 | 208,222 | +0.73(+1.51%) |
Feb 28, 2017 | 49.48 | 49.55 | 48.08 | 48.41 | 158,241 | -1.15(-2.33%) |
Feb 27, 2017 | 49.38 | 49.78 | 49.05 | 49.56 | 89,494 | +0.23(+0.47%) |
Feb 24, 2017 | 48.19 | 49.56 | 46.79 | 49.33 | 101,007 | +0.90(+1.87%) |
Feb 23, 2017 | 50.06 | 50.06 | 48.26 | 48.43 | 147,837 | -1.21(-2.43%) |
Feb 22, 2017 | 48.99 | 49.97 | 48.96 | 49.63 | 133,051 | +0.50(+1.02%) |
Feb 21, 2017 | 48.73 | 49.42 | 48.73 | 49.13 | 108,987 | +0.51(+1.05%) |
Feb 17, 2017 | 48.62 | 48.62 | 48.62 | 0 | -0.08(-0.16%) | |
Feb 16, 2017 | 48.29 | 48.70 | 47.55 | 48.70 | 183,797 | +0.33(+0.68%) |
Feb 15, 2017 | 47.65 | 48.55 | 47.58 | 48.37 | 125,259 | +0.27(+0.56%) |
Feb 14, 2017 | 47.80 | 48.49 | 47.80 | 48.11 | 98,587 | +0.17(+0.36%) |
Feb 13, 2017 | 48.63 | 48.63 | 47.61 | 47.93 | 126,073 | -0.54(-1.12%) |
Feb 10, 2017 | 46.68 | 48.64 | 46.38 | 48.48 | 337,500 | +2.15(+4.65%) |
Feb 09, 2017 | 45.29 | 47.16 | 45.23 | 46.32 | 209,445 | +1.17(+2.59%) |
Feb 08, 2017 | 44.64 | 45.41 | 44.22 | 45.15 | 161,958 | +0.28(+0.63%) |
Feb 07, 2017 | 46.32 | 46.32 | 44.60 | 44.87 | 107,782 | -1.21(-2.62%) |
Feb 06, 2017 | 45.61 | 46.40 | 45.18 | 46.07 | 81,773 | +0.28(+0.62%) |
Feb 03, 2017 | 45.45 | 45.98 | 44.40 | 45.79 | 122,620 | +0.20(+0.43%) |
Feb 02, 2017 | 46.16 | 46.51 | 45.47 | 45.59 | 120,689 | -1.09(-2.32%) |
Feb 01, 2017 | 47.41 | 47.48 | 46.54 | 46.68 | 164,427 | -0.71(-1.49%) |
Jan 31, 2017 | 45.51 | 47.41 | 44.77 | 47.38 | 138,693 | +1.15(+2.48%) |
Jan 30, 2017 | 46.14 | 46.71 | 45.53 | 46.24 | 113,121 | -0.33(-0.70%) |
Jan 27, 2017 | 46.91 | 46.91 | 46.01 | 46.57 | 225,533 | -0.38(-0.81%) |
Jan 26, 2017 | 47.28 | 47.79 | 46.59 | 46.94 | 183,065 | -0.39(-0.82%) |
Jan 25, 2017 | 46.70 | 47.80 | 46.70 | 47.33 | 152,898 | +0.84(+1.82%) |
Jan 24, 2017 | 45.45 | 46.60 | 45.01 | 46.49 | 332,282 | +1.40(+3.09%) |
Jan 23, 2017 | 45.11 | 45.33 | 44.62 | 45.09 | 205,230 | +0.09(+0.19%) |
Jan 20, 2017 | 45.69 | 46.08 | 44.68 | 45.01 | 221,686 | -0.71(-1.56%) |
Jan 19, 2017 | 46.65 | 47.24 | 45.55 | 45.72 | 190,510 | -0.78(-1.69%) |
Jan 18, 2017 | 47.92 | 47.92 | 45.43 | 46.51 | 229,499 | -1.07(-2.24%) |
Jan 17, 2017 | 46.95 | 47.93 | 46.79 | 47.57 | 220,267 | +0.65(+1.39%) |
Jan 13, 2017 | 46.92 | 46.92 | 46.92 | 0 | -0.47(-1.00%) | |
Jan 12, 2017 | 48.20 | 48.66 | 46.88 | 47.39 | 264,507 | -1.21(-2.50%) |
Jan 11, 2017 | 50.08 | 50.24 | 48.57 | 48.61 | 197,188 | -1.25(-2.50%) |
Jan 10, 2017 | 49.37 | 49.97 | 48.87 | 49.86 | 501,230 | +0.75(+1.52%) |
Jan 09, 2017 | 49.84 | 49.96 | 48.75 | 49.11 | 235,598 | -0.72(-1.45%) |
Jan 06, 2017 | 51.08 | 51.09 | 49.60 | 49.83 | 245,412 | -1.16(-2.27%) |
Jan 05, 2017 | 51.54 | 51.54 | 49.77 | 50.99 | 222,054 | -1.09(-2.09%) |
Jan 04, 2017 | 51.50 | 52.87 | 51.50 | 52.08 | 137,964 | +0.33(+0.63%) |