Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 61.64 | 61.64 | 61.64 | 0 | -0.65(-1.04%) | |
Dec 28, 2017 | 62.25 | 62.34 | 61.64 | 62.29 | 186,225 | +0.37(+0.60%) |
Dec 27, 2017 | 62.34 | 62.34 | 61.83 | 61.92 | 277,660 | -0.42(-0.67%) |
Dec 26, 2017 | 63.69 | 63.83 | 62.06 | 62.34 | 273,803 | -1.39(-2.19%) |
Dec 22, 2017 | 63.64 | 63.83 | 62.85 | 63.74 | 308,885 | +0.23(+0.37%) |
Dec 21, 2017 | 63.36 | 63.69 | 62.95 | 63.50 | 315,446 | +0.84(+1.34%) |
Dec 20, 2017 | 63.27 | 63.50 | 61.88 | 62.67 | 366,616 | -0.33(-0.52%) |
Dec 19, 2017 | 63.04 | 63.60 | 62.76 | 62.99 | 416,394 | +0.00(+0.00%) |
Dec 18, 2017 | 62.25 | 63.11 | 62.20 | 62.99 | 398,367 | +1.26(+2.03%) |
Dec 15, 2017 | 60.53 | 62.43 | 60.48 | 61.74 | 1,523,744 | +1.44(+2.39%) |
Dec 14, 2017 | 61.27 | 61.41 | 60.02 | 60.30 | 383,283 | -0.84(-1.37%) |
Dec 13, 2017 | 61.23 | 61.83 | 61.04 | 61.13 | 280,583 | -0.19(-0.30%) |
Dec 12, 2017 | 60.95 | 61.60 | 60.95 | 61.32 | 257,051 | +0.37(+0.61%) |
Dec 11, 2017 | 61.88 | 61.88 | 60.85 | 60.95 | 357,628 | -0.98(-1.58%) |
Dec 08, 2017 | 62.71 | 62.71 | 61.46 | 61.92 | 287,604 | -0.33(-0.52%) |
Dec 07, 2017 | 62.20 | 62.85 | 61.99 | 62.25 | 378,716 | -0.09(-0.15%) |
Dec 06, 2017 | 62.81 | 63.18 | 62.29 | 62.34 | 197,728 | -0.60(-0.96%) |
Dec 05, 2017 | 64.20 | 64.25 | 62.15 | 62.95 | 394,604 | -1.21(-1.88%) |
Dec 04, 2017 | 64.48 | 64.94 | 64.01 | 64.15 | 504,985 | +0.70(+1.10%) |
Dec 01, 2017 | 63.78 | 64.06 | 62.34 | 63.46 | 509,760 | -0.37(-0.58%) |
Nov 30, 2017 | 64.94 | 64.94 | 63.69 | 63.83 | 519,405 | -0.60(-0.94%) |
Nov 29, 2017 | 62.76 | 64.43 | 62.29 | 64.43 | 977,991 | +2.00(+3.20%) |
Nov 28, 2017 | 61.04 | 62.43 | 60.53 | 62.43 | 903,984 | +1.67(+2.75%) |
Nov 27, 2017 | 60.53 | 60.90 | 60.30 | 60.76 | 284,278 | +0.23(+0.38%) |
Nov 24, 2017 | 60.99 | 61.18 | 60.32 | 60.53 | 114,275 | -0.42(-0.69%) |
Nov 22, 2017 | 61.09 | 61.18 | 60.57 | 60.95 | 199,213 | +0.05(+0.08%) |
Nov 21, 2017 | 60.99 | 61.18 | 60.57 | 60.90 | 369,600 | -0.05(-0.08%) |
Nov 20, 2017 | 60.90 | 60.99 | 60.11 | 60.95 | 431,636 | +0.05(+0.08%) |
Nov 17, 2017 | 60.11 | 60.95 | 59.83 | 60.90 | 309,363 | +0.51(+0.85%) |
Nov 16, 2017 | 60.62 | 60.67 | 60.02 | 60.39 | 338,756 | +0.09(+0.15%) |
Nov 15, 2017 | 59.60 | 60.53 | 59.27 | 60.30 | 332,807 | +0.09(+0.15%) |
Nov 14, 2017 | 59.69 | 60.25 | 59.55 | 60.20 | 393,025 | +0.23(+0.39%) |
Nov 13, 2017 | 58.95 | 60.06 | 58.69 | 59.97 | 426,491 | +0.60(+1.02%) |
Nov 10, 2017 | 59.92 | 60.06 | 59.32 | 59.37 | 369,802 | -0.46(-0.78%) |
Nov 09, 2017 | 59.88 | 60.20 | 59.04 | 59.83 | 545,734 | -0.33(-0.54%) |
Nov 08, 2017 | 60.20 | 60.39 | 59.46 | 60.16 | 379,410 | +0.00(+0.00%) |
Nov 07, 2017 | 61.36 | 61.50 | 60.06 | 60.16 | 892,823 | -1.26(-2.04%) |
Nov 06, 2017 | 61.55 | 61.88 | 61.36 | 61.41 | 315,135 | -0.33(-0.53%) |
Nov 03, 2017 | 61.32 | 62.11 | 60.71 | 61.74 | 354,111 | +0.37(+0.61%) |
Nov 02, 2017 | 60.81 | 61.92 | 60.53 | 61.36 | 475,744 | +0.46(+0.75%) |
Nov 01, 2017 | 61.70 | 62.07 | 60.77 | 60.91 | 735,231 | -0.51(-0.83%) |
Oct 31, 2017 | 61.33 | 61.79 | 60.91 | 61.42 | 339,777 | +0.19(+0.30%) |
Oct 30, 2017 | 62.11 | 62.39 | 61.05 | 61.23 | 487,505 | -1.16(-1.86%) |
Oct 27, 2017 | 62.16 | 62.65 | 62.07 | 62.39 | 263,265 | +0.09(+0.15%) |
Oct 26, 2017 | 61.84 | 62.35 | 61.74 | 62.30 | 335,936 | +0.51(+0.83%) |
Oct 25, 2017 | 62.58 | 62.58 | 61.49 | 61.79 | 541,652 | -0.70(-1.11%) |
Oct 24, 2017 | 62.25 | 62.63 | 62.07 | 62.49 | 491,529 | +0.51(+0.82%) |
Oct 23, 2017 | 62.58 | 62.63 | 61.98 | 61.98 | 548,489 | -0.60(-0.96%) |
Oct 20, 2017 | 62.86 | 62.90 | 62.11 | 62.58 | 658,558 | +0.09(+0.15%) |
Oct 19, 2017 | 61.60 | 62.67 | 61.47 | 62.49 | 438,051 | +0.05(+0.07%) |
Oct 18, 2017 | 61.42 | 62.53 | 60.40 | 62.44 | 615,087 | +1.99(+3.30%) |
Oct 17, 2017 | 60.44 | 61.60 | 60.40 | 60.44 | 379,605 | -1.07(-1.73%) |
Oct 16, 2017 | 61.28 | 62.02 | 61.14 | 61.51 | 236,775 | +0.28(+0.45%) |
Oct 13, 2017 | 61.42 | 61.88 | 60.58 | 61.23 | 278,907 | -0.23(-0.38%) |
Oct 12, 2017 | 62.07 | 62.21 | 61.20 | 61.47 | 282,924 | -0.46(-0.75%) |
Oct 11, 2017 | 62.30 | 62.58 | 61.70 | 61.93 | 220,206 | -0.60(-0.96%) |
Oct 10, 2017 | 62.35 | 62.58 | 61.88 | 62.53 | 235,550 | +0.37(+0.60%) |
Oct 09, 2017 | 62.35 | 62.76 | 62.11 | 62.16 | 365,273 | -0.23(-0.37%) |
Oct 06, 2017 | 62.35 | 62.88 | 62.07 | 62.39 | 261,054 | +0.05(+0.07%) |
Oct 05, 2017 | 61.84 | 62.72 | 61.51 | 62.35 | 271,800 | +0.84(+1.36%) |
Oct 04, 2017 | 62.21 | 62.30 | 61.37 | 61.51 | 263,529 | -0.74(-1.19%) |
Oct 03, 2017 | 62.25 | 62.30 | 61.56 | 62.25 | 260,496 | +0.05(+0.07%) |
Oct 02, 2017 | 61.98 | 62.49 | 61.28 | 62.21 | 501,467 | +0.09(+0.15%) |
Sep 29, 2017 | 61.47 | 62.63 | 61.37 | 62.11 | 455,388 | +0.46(+0.75%) |
Sep 28, 2017 | 60.68 | 61.72 | 60.26 | 61.65 | 531,965 | +0.97(+1.61%) |
Sep 27, 2017 | 61.37 | 60.68 | 610,659 | +0.97(+1.63%) | ||
Sep 26, 2017 | 59.75 | 60.07 | 59.59 | 59.70 | 353,270 | -0.28(-0.46%) |
Sep 25, 2017 | 59.61 | 60.26 | 59.52 | 59.98 | 216,389 | +0.32(+0.54%) |
Sep 22, 2017 | 59.29 | 59.75 | 59.29 | 59.66 | 226,050 | +0.00(+0.00%) |
Sep 21, 2017 | 59.33 | 60.03 | 59.15 | 59.66 | 310,710 | +0.05(+0.08%) |
Sep 20, 2017 | 59.93 | 58.31 | 59.61 | 507,620 | +0.70(+1.18%) | |
Sep 19, 2017 | 58.59 | 59.10 | 58.36 | 58.91 | 361,187 | +0.42(+0.71%) |
Sep 18, 2017 | 58.03 | 58.87 | 58.03 | 58.50 | 385,807 | +0.51(+0.88%) |
Sep 15, 2017 | 58.13 | 58.26 | 57.34 | 57.99 | 1,613,325 | -0.32(-0.56%) |
Sep 14, 2017 | 59.01 | 59.05 | 58.26 | 58.31 | 348,170 | -0.46(-0.79%) |
Sep 13, 2017 | 58.08 | 58.96 | 58.03 | 58.77 | 431,115 | +0.51(+0.88%) |
Sep 12, 2017 | 57.24 | 58.54 | 57.06 | 58.26 | 431,415 | +1.35(+2.36%) |
Sep 11, 2017 | 56.36 | 56.97 | 56.15 | 56.92 | 539,731 | +1.30(+2.34%) |
Sep 08, 2017 | 54.18 | 56.08 | 54.18 | 55.62 | 649,047 | +1.35(+2.48%) |
Sep 07, 2017 | 56.50 | 56.50 | 54.18 | 54.28 | 682,127 | -2.32(-4.10%) |
Sep 06, 2017 | 57.15 | 57.43 | 56.36 | 56.59 | 404,955 | -0.32(-0.57%) |
Sep 05, 2017 | 57.89 | 58.08 | 56.57 | 56.92 | 738,261 | -1.30(-2.23%) |
Sep 01, 2017 | 57.94 | 58.83 | 57.80 | 58.22 | 599,795 | +0.51(+0.88%) |
Aug 31, 2017 | 57.94 | 57.99 | 57.43 | 57.71 | 358,815 | +0.09(+0.16%) |
Aug 30, 2017 | 57.57 | 57.85 | 57.29 | 57.62 | 535,189 | -0.05(-0.08%) |
Aug 29, 2017 | 56.59 | 57.75 | 56.27 | 57.66 | 790,475 | +0.42(+0.73%) |
Aug 28, 2017 | 57.52 | 57.62 | 56.57 | 57.24 | 719,070 | -0.14(-0.24%) |
Aug 25, 2017 | 56.41 | 57.52 | 56.41 | 57.38 | 367,419 | +1.21(+2.15%) |
Aug 24, 2017 | 56.69 | 56.69 | 56.08 | 56.18 | 346,954 | -0.19(-0.33%) |
Aug 23, 2017 | 56.13 | 56.78 | 55.67 | 56.36 | 411,323 | +0.14(+0.25%) |
Aug 22, 2017 | 55.43 | 56.32 | 55.43 | 56.22 | 292,810 | +1.02(+1.85%) |
Aug 21, 2017 | 55.34 | 55.34 | 54.74 | 55.20 | 361,989 | -0.19(-0.33%) |
Aug 18, 2017 | 55.57 | 55.74 | 54.61 | 55.39 | 374,240 | -0.28(-0.50%) |
Aug 17, 2017 | 57.06 | 57.22 | 55.67 | 55.67 | 327,673 | -1.53(-2.68%) |
Aug 16, 2017 | 57.52 | 57.80 | 57.01 | 57.20 | 238,777 | -0.05(-0.08%) |
Aug 15, 2017 | 57.99 | 58.15 | 57.24 | 57.24 | 218,235 | -0.19(-0.32%) |
Aug 14, 2017 | 56.87 | 57.52 | 56.53 | 57.43 | 247,008 | +1.48(+2.65%) |
Aug 11, 2017 | 56.78 | 57.05 | 55.76 | 55.95 | 311,721 | -0.65(-1.15%) |
Aug 10, 2017 | 57.75 | 57.89 | 56.50 | 56.59 | 274,809 | -1.76(-3.02%) |
Aug 09, 2017 | 58.13 | 58.50 | 57.75 | 58.36 | 297,335 | -0.37(-0.63%) |
Aug 08, 2017 | 59.10 | 59.93 | 58.50 | 58.73 | 648,316 | -0.65(-1.09%) |
Aug 07, 2017 | 59.52 | 59.70 | 59.05 | 59.38 | 213,888 | +0.00(+0.00%) |
Aug 04, 2017 | 59.61 | 60.03 | 59.33 | 59.38 | 324,869 | +0.28(+0.47%) |
Aug 03, 2017 | 59.29 | 59.58 | 59.01 | 59.10 | 284,641 | -0.51(-0.86%) |
Aug 02, 2017 | 59.66 | 59.93 | 59.01 | 59.61 | 419,048 | -0.01(-0.02%) |
Aug 01, 2017 | 59.62 | 59.78 | 58.97 | 59.62 | 401,206 | +0.46(+0.78%) |
Jul 31, 2017 | 59.43 | 59.67 | 58.79 | 59.16 | 411,085 | +0.05(+0.08%) |
Jul 28, 2017 | 59.67 | 59.67 | 58.88 | 59.11 | 535,014 | -0.69(-1.16%) |
Jul 27, 2017 | 59.34 | 60.04 | 58.92 | 59.80 | 646,771 | +0.46(+0.78%) |
Jul 26, 2017 | 61.24 | 61.24 | 58.97 | 59.34 | 536,318 | -1.92(-3.14%) |
Jul 25, 2017 | 61.29 | 61.42 | 60.82 | 61.26 | 754,021 | +1.04(+1.73%) |
Jul 24, 2017 | 59.99 | 60.59 | 59.48 | 60.22 | 629,665 | +0.28(+0.46%) |
Jul 21, 2017 | 60.41 | 60.73 | 59.71 | 59.94 | 566,642 | -0.60(-0.99%) |
Jul 20, 2017 | 60.78 | 60.78 | 59.71 | 60.55 | 671,646 | -0.23(-0.38%) |
Jul 19, 2017 | 61.10 | 62.77 | 59.80 | 60.78 | 1,095,531 | +1.90(+3.22%) |
Jul 18, 2017 | 58.28 | 58.92 | 58.00 | 58.88 | 713,115 | +0.23(+0.39%) |
Jul 17, 2017 | 58.37 | 58.83 | 57.91 | 58.65 | 579,743 | +0.19(+0.32%) |
Jul 14, 2017 | 58.42 | 59.02 | 57.77 | 58.46 | 448,596 | -0.56(-0.94%) |
Jul 13, 2017 | 59.20 | 59.25 | 58.51 | 59.02 | 254,225 | +0.05(+0.08%) |
Jul 12, 2017 | 58.69 | 59.43 | 58.05 | 58.97 | 360,519 | +0.19(+0.32%) |
Jul 11, 2017 | 58.60 | 58.83 | 57.91 | 58.79 | 580,314 | +0.35(+0.59%) |
Jul 10, 2017 | 58.65 | 58.97 | 57.86 | 58.44 | 373,346 | -0.39(-0.67%) |
Jul 07, 2017 | 58.83 | 59.20 | 58.32 | 58.83 | 274,605 | +0.37(+0.63%) |
Jul 06, 2017 | 58.69 | 59.06 | 58.14 | 58.46 | 510,246 | -0.42(-0.71%) |
Jul 05, 2017 | 59.39 | 59.39 | 58.37 | 58.88 | 400,689 | -0.65(-1.09%) |
Jul 03, 2017 | 58.37 | 59.71 | 58.00 | 59.53 | 209,173 | +1.39(+2.39%) |
Jun 30, 2017 | 58.42 | 58.55 | 57.81 | 58.14 | 694,058 | -0.14(-0.24%) |
Jun 29, 2017 | 58.79 | 59.53 | 57.40 | 58.28 | 662,423 | +0.88(+1.53%) |
Jun 28, 2017 | 57.44 | 57.81 | 56.70 | 57.40 | 1,229,813 | +0.23(+0.40%) |
Jun 27, 2017 | 57.72 | 58.42 | 56.98 | 57.17 | 716,953 | -0.32(-0.56%) |
Jun 26, 2017 | 57.21 | 57.81 | 56.68 | 57.49 | 991,373 | +0.79(+1.39%) |
Jun 23, 2017 | 58.42 | 59.11 | 56.61 | 56.70 | 8,132,130 | -1.39(-2.39%) |
Jun 22, 2017 | 58.60 | 58.79 | 57.26 | 58.09 | 809,943 | -0.69(-1.18%) |
Jun 21, 2017 | 59.94 | 60.22 | 58.74 | 58.79 | 785,001 | -1.16(-1.93%) |
Jun 20, 2017 | 62.12 | 62.30 | 59.76 | 59.94 | 1,334,199 | -2.31(-3.72%) |
Jun 19, 2017 | 61.29 | 62.77 | 60.78 | 62.26 | 5,350,164 | +1.53(+2.52%) |
Jun 16, 2017 | 61.42 | 61.84 | 60.73 | 60.73 | 7,172,836 | -1.53(-2.45%) |
Jun 15, 2017 | 61.24 | 63.14 | 61.24 | 62.26 | 335,839 | -0.23(-0.37%) |
Jun 14, 2017 | 60.82 | 62.49 | 59.76 | 62.49 | 439,371 | +1.20(+1.96%) |
Jun 13, 2017 | 62.12 | 62.35 | 60.68 | 61.29 | 459,197 | -0.19(-0.30%) |
Jun 12, 2017 | 64.06 | 65.08 | 60.82 | 61.47 | 595,499 | -2.50(-3.91%) |
Jun 09, 2017 | 61.52 | 64.25 | 61.52 | 63.97 | 593,989 | +2.87(+4.70%) |
Jun 08, 2017 | 58.18 | 61.70 | 57.72 | 61.10 | 478,475 | +2.92(+5.01%) |
Jun 07, 2017 | 57.77 | 58.44 | 57.58 | 58.18 | 260,299 | +0.56(+0.96%) |
Jun 06, 2017 | 56.29 | 57.91 | 55.87 | 57.63 | 439,999 | +0.69(+1.22%) |
Jun 05, 2017 | 57.40 | 57.49 | 56.80 | 56.93 | 417,531 | -0.19(-0.32%) |
Jun 02, 2017 | 56.29 | 57.91 | 56.01 | 57.12 | 300,697 | +0.37(+0.65%) |
Jun 01, 2017 | 55.87 | 56.75 | 55.36 | 56.75 | 437,777 | +1.06(+1.91%) |
May 31, 2017 | 55.87 | 55.96 | 54.62 | 55.68 | 312,513 | -0.28(-0.50%) |
May 30, 2017 | 55.96 | 56.33 | 55.36 | 55.96 | 291,155 | -0.37(-0.66%) |
May 26, 2017 | 57.07 | 57.07 | 56.08 | 56.33 | 258,093 | -0.69(-1.22%) |
May 25, 2017 | 57.44 | 57.49 | 56.70 | 57.03 | 324,049 | -0.23(-0.40%) |
May 24, 2017 | 58.32 | 58.55 | 56.93 | 57.26 | 285,716 | -0.97(-1.67%) |
May 23, 2017 | 56.84 | 58.69 | 56.52 | 58.23 | 333,493 | +1.34(+2.36%) |
May 22, 2017 | 56.33 | 56.93 | 55.82 | 56.89 | 189,748 | +0.79(+1.40%) |
May 19, 2017 | 56.66 | 57.35 | 56.01 | 56.10 | 275,814 | -0.65(-1.14%) |
May 18, 2017 | 55.36 | 57.03 | 55.36 | 56.75 | 444,120 | +1.20(+2.17%) |
May 17, 2017 | 56.84 | 56.89 | 54.99 | 55.55 | 351,353 | -2.41(-4.15%) |
May 16, 2017 | 57.68 | 58.32 | 56.98 | 57.95 | 248,241 | +0.23(+0.40%) |
May 15, 2017 | 56.98 | 58.18 | 56.98 | 57.72 | 244,016 | +0.88(+1.55%) |
May 12, 2017 | 57.35 | 57.35 | 56.33 | 56.84 | 306,790 | -0.74(-1.29%) |
May 11, 2017 | 57.91 | 58.42 | 56.93 | 57.58 | 293,260 | -0.65(-1.11%) |
May 10, 2017 | 58.28 | 58.83 | 58.09 | 58.23 | 247,697 | -0.42(-0.71%) |
May 09, 2017 | 59.30 | 59.67 | 58.21 | 58.65 | 198,759 | -0.65(-1.09%) |
May 08, 2017 | 59.20 | 59.80 | 58.83 | 59.30 | 205,735 | +0.00(+0.00%) |
May 05, 2017 | 60.17 | 60.17 | 58.92 | 59.30 | 171,762 | -0.60(-1.00%) |
May 04, 2017 | 59.90 | 60.27 | 59.34 | 59.90 | 238,166 | +0.60(+1.01%) |
May 03, 2017 | 58.46 | 59.30 | 58.18 | 59.30 | 347,793 | +0.45(+0.77%) |
May 02, 2017 | 59.53 | 59.53 | 58.47 | 58.84 | 233,840 | -0.60(-1.01%) |
May 01, 2017 | 59.58 | 60.04 | 58.66 | 59.44 | 259,635 | +0.32(+0.55%) |
Apr 28, 2017 | 60.69 | 60.87 | 59.07 | 59.12 | 247,875 | -1.39(-2.29%) |
Apr 27, 2017 | 61.34 | 61.38 | 60.02 | 60.50 | 257,522 | -0.69(-1.13%) |
Apr 26, 2017 | 60.46 | 61.75 | 60.46 | 61.20 | 396,265 | +0.46(+0.76%) |
Apr 25, 2017 | 61.01 | 61.80 | 60.50 | 60.74 | 328,236 | +0.05(+0.08%) |
Apr 24, 2017 | 61.34 | 61.71 | 60.04 | 60.69 | 385,087 | +1.20(+2.02%) |
Apr 21, 2017 | 59.81 | 59.97 | 59.12 | 59.49 | 305,313 | -0.37(-0.62%) |
Apr 20, 2017 | 58.75 | 59.90 | 58.52 | 59.86 | 293,851 | +1.57(+2.69%) |
Apr 19, 2017 | 57.64 | 58.61 | 57.64 | 58.29 | 565,753 | +1.06(+1.86%) |
Apr 18, 2017 | 58.66 | 58.66 | 55.89 | 57.23 | 519,649 | -0.09(-0.16%) |
Apr 17, 2017 | 56.67 | 57.41 | 55.75 | 57.32 | 512,236 | +1.06(+1.89%) |
Apr 13, 2017 | 57.32 | 57.83 | 56.07 | 56.26 | 473,294 | -1.43(-2.48%) |
Apr 12, 2017 | 58.43 | 58.75 | 57.57 | 57.69 | 226,684 | -0.97(-1.65%) |
Apr 11, 2017 | 58.01 | 58.98 | 57.69 | 58.66 | 317,866 | +0.28(+0.47%) |
Apr 10, 2017 | 58.84 | 59.49 | 57.64 | 58.38 | 227,248 | -0.42(-0.71%) |
Apr 07, 2017 | 57.83 | 58.89 | 57.46 | 58.80 | 303,883 | +0.23(+0.39%) |
Apr 06, 2017 | 57.96 | 58.66 | 57.09 | 58.56 | 283,239 | +0.83(+1.44%) |
Apr 05, 2017 | 59.90 | 60.00 | 57.69 | 57.73 | 401,359 | -1.62(-2.72%) |
Apr 04, 2017 | 59.07 | 60.18 | 58.75 | 59.35 | 421,152 | -0.28(-0.46%) |
Apr 03, 2017 | 61.38 | 61.52 | 59.44 | 59.63 | 428,091 | -1.76(-2.86%) |
Mar 31, 2017 | 61.75 | 62.31 | 60.97 | 61.38 | 618,074 | -0.48(-0.78%) |
Mar 30, 2017 | 59.30 | 62.19 | 58.89 | 61.87 | 510,073 | +2.52(+4.24%) |
Mar 29, 2017 | 59.40 | 59.86 | 58.70 | 59.35 | 194,983 | -0.18(-0.31%) |
Mar 28, 2017 | 57.83 | 59.95 | 57.83 | 59.53 | 276,676 | +1.48(+2.55%) |
Mar 27, 2017 | 57.55 | 58.24 | 56.74 | 58.06 | 320,579 | -0.88(-1.49%) |
Mar 24, 2017 | 58.93 | 59.95 | 58.20 | 58.93 | 475,362 | +0.28(+0.47%) |
Mar 23, 2017 | 58.06 | 59.72 | 57.64 | 58.66 | 472,626 | +0.55(+0.95%) |
Mar 22, 2017 | 57.55 | 58.61 | 56.62 | 58.10 | 357,468 | +0.00(+0.00%) |
Mar 21, 2017 | 62.68 | 62.68 | 57.78 | 58.10 | 634,310 | -4.02(-6.47%) |
Mar 20, 2017 | 63.09 | 63.14 | 61.89 | 62.12 | 288,203 | -1.29(-2.04%) |
Mar 17, 2017 | 62.49 | 63.55 | 61.66 | 63.41 | 1,147,210 | +0.69(+1.10%) |
Mar 16, 2017 | 62.72 | 63.23 | 62.21 | 62.72 | 202,892 | +0.55(+0.89%) |
Mar 15, 2017 | 62.35 | 63.28 | 62.03 | 62.17 | 243,477 | +0.05(+0.07%) |
Mar 14, 2017 | 62.21 | 62.35 | 61.38 | 62.12 | 205,701 | -0.55(-0.88%) |
Mar 13, 2017 | 62.54 | 63.37 | 62.26 | 62.68 | 187,335 | +0.14(+0.22%) |
Mar 10, 2017 | 63.09 | 63.09 | 61.87 | 62.54 | 222,342 | -0.09(-0.15%) |
Mar 09, 2017 | 62.68 | 63.04 | 62.35 | 62.63 | 182,581 | +0.18(+0.30%) |
Mar 08, 2017 | 63.55 | 64.06 | 62.40 | 62.44 | 246,811 | -0.46(-0.73%) |
Mar 07, 2017 | 63.83 | 63.92 | 62.86 | 62.91 | 197,890 | -0.83(-1.30%) |
Mar 06, 2017 | 63.78 | 64.11 | 63.14 | 63.74 | 242,246 | -0.60(-0.93%) |
Mar 03, 2017 | 63.65 | 64.52 | 63.55 | 64.34 | 271,143 | +0.74(+1.16%) |
Mar 02, 2017 | 65.58 | 65.65 | 63.51 | 63.60 | 261,515 | -1.99(-3.03%) |
Mar 01, 2017 | 65.82 | 66.09 | 65.12 | 65.58 | 389,808 | +1.48(+2.31%) |
Feb 28, 2017 | 64.94 | 64.98 | 63.69 | 64.11 | 623,204 | -1.06(-1.63%) |
Feb 27, 2017 | 64.52 | 65.35 | 64.29 | 65.17 | 365,710 | +0.74(+1.15%) |
Feb 24, 2017 | 64.71 | 64.94 | 64.15 | 64.43 | 244,211 | -0.97(-1.48%) |
Feb 23, 2017 | 65.49 | 65.49 | 64.25 | 65.40 | 253,892 | +0.00(+0.00%) |
Feb 22, 2017 | 64.80 | 65.82 | 64.52 | 65.40 | 337,307 | +0.28(+0.43%) |
Feb 21, 2017 | 65.49 | 65.95 | 64.48 | 65.12 | 307,173 | -0.09(-0.14%) |
Feb 17, 2017 | 65.22 | 65.22 | 65.22 | 0 | -0.42(-0.63%) | |
Feb 16, 2017 | 65.03 | 65.72 | 64.66 | 65.63 | 457,852 | +0.32(+0.50%) |
Feb 15, 2017 | 64.25 | 65.40 | 63.83 | 65.31 | 297,413 | +1.20(+1.87%) |
Feb 14, 2017 | 63.23 | 64.25 | 62.54 | 64.11 | 392,929 | +0.88(+1.39%) |
Feb 13, 2017 | 62.81 | 63.88 | 62.81 | 63.23 | 159,356 | +0.55(+0.88%) |
Feb 10, 2017 | 63.09 | 63.14 | 62.07 | 62.68 | 143,449 | +0.05(+0.07%) |
Feb 09, 2017 | 61.06 | 62.86 | 61.06 | 62.63 | 225,924 | +1.89(+3.12%) |
Feb 08, 2017 | 60.87 | 61.15 | 59.95 | 60.74 | 158,447 | -0.55(-0.90%) |
Feb 07, 2017 | 61.75 | 61.98 | 60.60 | 61.29 | 181,344 | -0.23(-0.38%) |
Feb 06, 2017 | 61.24 | 62.07 | 60.97 | 61.52 | 162,944 | -0.32(-0.52%) |
Feb 03, 2017 | 61.01 | 62.01 | 60.64 | 61.84 | 280,648 | +1.80(+3.00%) |
Feb 02, 2017 | 60.64 | 61.15 | 59.67 | 60.04 | 243,642 | -0.92(-1.52%) |
Feb 01, 2017 | 62.58 | 63.46 | 60.69 | 60.97 | 321,022 | -0.66(-1.06%) |
Jan 31, 2017 | 61.35 | 61.97 | 60.65 | 61.62 | 413,291 | +0.25(+0.41%) |
Jan 30, 2017 | 62.18 | 62.54 | 61.44 | 61.37 | 546,835 | -1.31(-2.10%) |
Jan 27, 2017 | 63.37 | 63.70 | 62.54 | 62.68 | 509,335 | -0.74(-1.16%) |
Jan 26, 2017 | 64.06 | 64.11 | 62.96 | 63.42 | 508,114 | -0.28(-0.43%) |
Jan 25, 2017 | 63.00 | 64.04 | 62.59 | 63.70 | 899,205 | +1.61(+2.60%) |
Jan 24, 2017 | 58.86 | 62.54 | 58.72 | 62.08 | 3,751,635 | +2.86(+4.82%) |
Jan 23, 2017 | 58.30 | 59.64 | 57.66 | 59.23 | 1,121,907 | +0.88(+1.50%) |
Jan 20, 2017 | 57.93 | 59.13 | 57.84 | 58.35 | 220,136 | +0.65(+1.12%) |
Jan 19, 2017 | 58.21 | 58.26 | 57.06 | 57.70 | 547,823 | -0.55(-0.95%) |
Jan 18, 2017 | 58.99 | 60.47 | 58.53 | 58.26 | 532,260 | -1.89(-3.14%) |
Jan 17, 2017 | 61.85 | 62.54 | 60.01 | 60.15 | 295,804 | -2.53(-4.04%) |
Jan 13, 2017 | 62.68 | 62.68 | 62.68 | 0 | +0.69(+1.12%) | |
Jan 12, 2017 | 63.83 | 63.83 | 61.30 | 61.99 | 238,355 | -2.30(-3.58%) |
Jan 11, 2017 | 63.19 | 64.34 | 62.68 | 64.30 | 187,317 | +0.97(+1.53%) |
Jan 10, 2017 | 62.64 | 63.79 | 62.45 | 63.33 | 225,993 | +0.60(+0.96%) |
Jan 09, 2017 | 63.05 | 63.19 | 62.22 | 62.73 | 242,548 | -0.88(-1.38%) |
Jan 06, 2017 | 63.83 | 64.34 | 63.42 | 63.60 | 108,967 | +0.05(+0.07%) |
Jan 05, 2017 | 64.57 | 65.31 | 62.96 | 63.56 | 146,293 | -1.47(-2.27%) |
Jan 04, 2017 | 63.93 | 65.08 | 63.47 | 65.03 | 237,272 | +1.20(+1.88%) |