Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 51.86 | 51.86 | 51.86 | 0 | -0.42(-0.80%) | |
Dec 28, 2017 | 52.13 | 52.74 | 52.00 | 52.28 | 362,831 | +0.32(+0.62%) |
Dec 27, 2017 | 51.49 | 52.34 | 51.41 | 51.96 | 621,842 | +0.40(+0.78%) |
Dec 26, 2017 | 50.33 | 51.92 | 50.24 | 51.56 | 934,658 | -0.82(-1.57%) |
Dec 22, 2017 | 52.57 | 52.81 | 52.15 | 52.38 | 423,624 | -0.05(-0.10%) |
Dec 21, 2017 | 52.66 | 52.99 | 52.35 | 52.43 | 504,816 | -0.19(-0.36%) |
Dec 20, 2017 | 52.51 | 53.02 | 51.97 | 52.62 | 618,951 | +0.50(+0.96%) |
Dec 19, 2017 | 51.84 | 52.58 | 51.84 | 52.12 | 673,196 | +0.28(+0.54%) |
Dec 18, 2017 | 51.00 | 52.15 | 51.00 | 51.84 | 918,166 | +1.16(+2.29%) |
Dec 15, 2017 | 49.75 | 51.32 | 49.59 | 50.68 | 1,487,373 | +1.11(+2.24%) |
Dec 14, 2017 | 49.98 | 49.98 | 49.12 | 49.57 | 872,653 | -0.22(-0.44%) |
Dec 13, 2017 | 50.45 | 50.84 | 49.67 | 49.79 | 771,371 | -0.60(-1.19%) |
Dec 12, 2017 | 50.43 | 50.56 | 49.72 | 50.39 | 591,694 | +0.19(+0.38%) |
Dec 11, 2017 | 50.20 | 50.44 | 49.54 | 50.20 | 895,787 | +0.22(+0.44%) |
Dec 08, 2017 | 50.45 | 51.04 | 49.92 | 49.98 | 874,308 | +0.14(+0.28%) |
Dec 07, 2017 | 50.21 | 50.92 | 49.57 | 49.84 | 1,042,545 | +0.13(+0.26%) |
Dec 06, 2017 | 48.97 | 50.37 | 48.69 | 49.71 | 1,060,845 | -0.69(-1.37%) |
Dec 05, 2017 | 50.47 | 52.41 | 49.70 | 50.40 | 1,083,338 | -0.73(-1.43%) |
Dec 04, 2017 | 53.14 | 53.35 | 52.12 | 51.13 | 1,397,345 | -2.03(-3.82%) |
Dec 01, 2017 | 54.70 | 54.96 | 51.22 | 53.16 | 2,385,437 | -2.08(-3.77%) |
Nov 30, 2017 | 54.50 | 55.39 | 53.85 | 55.24 | 1,319,394 | +0.19(+0.35%) |
Nov 29, 2017 | 55.39 | 55.66 | 54.07 | 55.05 | 1,005,329 | -0.28(-0.51%) |
Nov 28, 2017 | 55.63 | 55.63 | 54.63 | 55.33 | 812,688 | -0.20(-0.36%) |
Nov 27, 2017 | 56.28 | 56.42 | 55.42 | 55.53 | 823,309 | -0.94(-1.66%) |
Nov 24, 2017 | 56.45 | 56.97 | 56.03 | 56.47 | 224,994 | +0.02(+0.04%) |
Nov 22, 2017 | 56.90 | 57.39 | 56.33 | 56.45 | 660,449 | -0.48(-0.84%) |
Nov 21, 2017 | 56.62 | 57.09 | 56.52 | 56.93 | 427,957 | +0.71(+1.26%) |
Nov 20, 2017 | 56.02 | 56.30 | 55.46 | 56.22 | 555,201 | +0.45(+0.81%) |
Nov 17, 2017 | 55.07 | 55.95 | 55.07 | 55.77 | 568,857 | +0.51(+0.92%) |
Nov 16, 2017 | 55.27 | 55.78 | 54.97 | 55.26 | 754,458 | +0.48(+0.88%) |
Nov 15, 2017 | 55.04 | 55.36 | 53.37 | 54.78 | 1,197,400 | -0.94(-1.69%) |
Nov 14, 2017 | 55.61 | 56.00 | 55.17 | 55.72 | 538,302 | -0.19(-0.34%) |
Nov 13, 2017 | 56.11 | 56.22 | 55.41 | 55.91 | 780,620 | -0.78(-1.38%) |
Nov 10, 2017 | 57.19 | 57.55 | 56.43 | 56.69 | 646,974 | -0.43(-0.75%) |
Nov 09, 2017 | 57.02 | 57.62 | 56.29 | 57.12 | 880,097 | -0.42(-0.73%) |
Nov 08, 2017 | 56.67 | 57.63 | 56.61 | 57.54 | 605,874 | +0.70(+1.23%) |
Nov 07, 2017 | 57.10 | 57.49 | 55.84 | 56.84 | 841,730 | -0.80(-1.39%) |
Nov 06, 2017 | 56.61 | 57.99 | 56.04 | 57.64 | 1,065,849 | +1.22(+2.16%) |
Nov 03, 2017 | 58.80 | 58.80 | 55.31 | 56.42 | 2,086,030 | -0.24(-0.42%) |
Nov 02, 2017 | 55.80 | 56.80 | 55.00 | 56.66 | 1,629,645 | +0.94(+1.69%) |
Nov 01, 2017 | 56.40 | 56.55 | 55.28 | 55.72 | 813,455 | -0.28(-0.50%) |
Oct 31, 2017 | 56.47 | 56.81 | 55.70 | 56.00 | 716,687 | -0.31(-0.55%) |
Oct 30, 2017 | 57.28 | 58.69 | 56.17 | 56.31 | 1,472,656 | -0.71(-1.25%) |
Oct 27, 2017 | 54.72 | 57.12 | 54.19 | 57.02 | 1,547,196 | +2.76(+5.09%) |
Oct 26, 2017 | 53.24 | 54.62 | 53.13 | 54.26 | 673,228 | +0.82(+1.53%) |
Oct 25, 2017 | 53.37 | 53.93 | 52.97 | 53.44 | 741,802 | -0.16(-0.30%) |
Oct 24, 2017 | 53.53 | 53.97 | 53.37 | 53.60 | 478,076 | +0.28(+0.53%) |
Oct 23, 2017 | 53.38 | 53.60 | 52.87 | 53.32 | 998,913 | +0.38(+0.72%) |
Oct 20, 2017 | 54.00 | 54.20 | 52.73 | 52.94 | 787,294 | -0.37(-0.69%) |
Oct 19, 2017 | 54.25 | 54.35 | 52.54 | 53.31 | 1,143,628 | -2.09(-3.77%) |
Oct 18, 2017 | 54.74 | 55.53 | 54.41 | 55.40 | 742,832 | +0.57(+1.04%) |
Oct 17, 2017 | 53.83 | 54.92 | 53.19 | 54.83 | 703,210 | +1.01(+1.88%) |
Oct 16, 2017 | 54.86 | 54.98 | 53.56 | 53.82 | 654,327 | -0.66(-1.21%) |
Oct 13, 2017 | 54.88 | 54.94 | 54.40 | 54.48 | 447,662 | -0.08(-0.15%) |
Oct 12, 2017 | 55.02 | 55.16 | 54.45 | 54.56 | 367,212 | -0.46(-0.84%) |
Oct 11, 2017 | 54.51 | 55.10 | 54.27 | 55.02 | 520,037 | +0.41(+0.75%) |
Oct 10, 2017 | 54.77 | 54.80 | 54.13 | 54.61 | 608,795 | +0.24(+0.44%) |
Oct 09, 2017 | 54.85 | 54.85 | 54.14 | 54.37 | 531,399 | +0.07(+0.13%) |
Oct 06, 2017 | 53.77 | 54.79 | 53.66 | 54.30 | 649,128 | +0.26(+0.48%) |
Oct 05, 2017 | 54.50 | 55.00 | 53.63 | 54.04 | 954,982 | -0.73(-1.33%) |
Oct 04, 2017 | 54.34 | 55.19 | 54.24 | 54.77 | 852,620 | +0.30(+0.55%) |
Oct 03, 2017 | 55.06 | 55.31 | 53.87 | 54.47 | 957,743 | -0.56(-1.02%) |
Oct 02, 2017 | 52.87 | 55.05 | 52.87 | 55.03 | 1,465,452 | +1.71(+3.21%) |
Sep 29, 2017 | 53.41 | 53.69 | 52.50 | 53.32 | 1,023,165 | -0.12(-0.22%) |
Sep 28, 2017 | 53.12 | 53.61 | 52.90 | 53.44 | 599,494 | +0.38(+0.72%) |
Sep 27, 2017 | 53.67 | 53.06 | 1,444,299 | +1.71(+3.33%) | ||
Sep 26, 2017 | 51.88 | 52.59 | 51.32 | 51.35 | 1,730,723 | +0.29(+0.57%) |
Sep 25, 2017 | 52.68 | 52.98 | 50.35 | 51.06 | 2,459,305 | -2.38(-4.45%) |
Sep 22, 2017 | 53.80 | 54.24 | 53.00 | 53.44 | 1,275,197 | -0.71(-1.31%) |
Sep 21, 2017 | 54.90 | 55.34 | 53.01 | 54.15 | 1,427,750 | -0.97(-1.76%) |
Sep 20, 2017 | 56.95 | 57.08 | 54.51 | 55.12 | 1,291,317 | -1.70(-2.99%) |
Sep 19, 2017 | 56.26 | 57.38 | 56.02 | 56.82 | 988,682 | +1.11(+1.99%) |
Sep 18, 2017 | 55.99 | 57.06 | 55.63 | 55.71 | 1,687,342 | -2.14(-3.70%) |
Sep 15, 2017 | 57.31 | 58.38 | 57.18 | 57.85 | 1,031,534 | +0.65(+1.14%) |
Sep 14, 2017 | 56.60 | 57.54 | 56.55 | 57.20 | 511,012 | +0.38(+0.67%) |
Sep 13, 2017 | 57.00 | 56.07 | 56.82 | 723,645 | -0.19(-0.33%) | |
Sep 12, 2017 | 57.70 | 57.95 | 56.86 | 57.01 | 846,249 | -0.32(-0.56%) |
Sep 11, 2017 | 56.44 | 57.59 | 56.40 | 57.33 | 663,446 | +1.41(+2.52%) |
Sep 08, 2017 | 56.50 | 56.71 | 55.59 | 55.92 | 597,081 | -0.58(-1.03%) |
Sep 07, 2017 | 57.07 | 57.21 | 56.06 | 56.50 | 676,476 | -0.43(-0.76%) |
Sep 06, 2017 | 58.15 | 58.15 | 56.81 | 56.93 | 615,597 | -0.97(-1.68%) |
Sep 05, 2017 | 58.55 | 58.79 | 57.12 | 57.90 | 611,595 | -0.93(-1.58%) |
Sep 01, 2017 | 58.15 | 59.04 | 58.00 | 58.83 | 879,902 | +0.85(+1.47%) |
Aug 31, 2017 | 57.90 | 58.18 | 57.59 | 57.98 | 981,251 | +0.29(+0.50%) |
Aug 30, 2017 | 56.28 | 57.91 | 56.08 | 57.69 | 936,973 | +1.64(+2.93%) |
Aug 29, 2017 | 55.04 | 56.16 | 55.04 | 56.05 | 510,247 | +0.37(+0.66%) |
Aug 28, 2017 | 55.61 | 55.70 | 55.19 | 55.68 | 395,254 | +0.35(+0.63%) |
Aug 25, 2017 | 55.34 | 54.91 | 55.33 | 631,504 | -0.01(-0.02%) | |
Aug 24, 2017 | 55.89 | 55.93 | 54.90 | 55.34 | 632,593 | -0.39(-0.70%) |
Aug 23, 2017 | 54.53 | 55.95 | 54.20 | 55.73 | 1,110,535 | +0.80(+1.46%) |
Aug 22, 2017 | 54.69 | 55.04 | 54.15 | 54.93 | 1,029,598 | +0.68(+1.25%) |
Aug 21, 2017 | 54.63 | 54.87 | 53.92 | 54.25 | 805,885 | -0.38(-0.70%) |
Aug 18, 2017 | 54.70 | 55.24 | 54.34 | 54.63 | 741,264 | -0.12(-0.22%) |
Aug 17, 2017 | 55.82 | 56.27 | 54.74 | 54.75 | 810,763 | -1.32(-2.35%) |
Aug 16, 2017 | 55.90 | 56.30 | 55.53 | 56.07 | 801,601 | +0.31(+0.56%) |
Aug 15, 2017 | 56.66 | 56.83 | 55.40 | 55.76 | 1,223,731 | -0.99(-1.74%) |
Aug 14, 2017 | 55.70 | 56.81 | 55.70 | 56.75 | 1,710,445 | +1.62(+2.94%) |
Aug 11, 2017 | 55.19 | 56.30 | 54.96 | 55.13 | 1,356,528 | -0.33(-0.60%) |
Aug 10, 2017 | 56.40 | 56.81 | 55.23 | 55.46 | 1,223,899 | -1.42(-2.50%) |
Aug 09, 2017 | 56.07 | 56.97 | 55.32 | 56.88 | 1,908,503 | +0.11(+0.19%) |
Aug 08, 2017 | 57.63 | 57.80 | 56.46 | 56.77 | 1,685,671 | -0.78(-1.36%) |
Aug 07, 2017 | 57.22 | 57.60 | 56.74 | 57.55 | 1,595,712 | +0.10(+0.17%) |
Aug 04, 2017 | 59.75 | 59.75 | 57.28 | 57.45 | 1,702,504 | -1.55(-2.63%) |
Aug 03, 2017 | 62.25 | 64.14 | 58.97 | 59.00 | 3,144,061 | -4.37(-6.90%) |
Aug 02, 2017 | 66.20 | 66.87 | 63.03 | 63.37 | 2,490,585 | +0.29(+0.46%) |
Aug 01, 2017 | 61.62 | 63.27 | 61.20 | 63.08 | 1,294,835 | +1.64(+2.67%) |
Jul 31, 2017 | 62.32 | 62.48 | 61.11 | 61.44 | 913,932 | -0.72(-1.16%) |
Jul 28, 2017 | 63.18 | 63.42 | 61.96 | 62.16 | 833,181 | -1.34(-2.11%) |
Jul 27, 2017 | 64.83 | 65.10 | 62.36 | 63.50 | 772,203 | -0.99(-1.54%) |
Jul 26, 2017 | 64.38 | 65.01 | 63.78 | 64.49 | 608,534 | +0.43(+0.67%) |
Jul 25, 2017 | 63.10 | 64.12 | 62.11 | 64.06 | 916,620 | +0.99(+1.57%) |
Jul 24, 2017 | 63.47 | 63.89 | 62.99 | 63.07 | 623,973 | -0.27(-0.43%) |
Jul 21, 2017 | 63.77 | 63.79 | 62.92 | 63.34 | 592,033 | -0.50(-0.78%) |
Jul 20, 2017 | 64.00 | 63.28 | 63.84 | 778,545 | +0.17(+0.27%) | |
Jul 19, 2017 | 62.00 | 63.76 | 61.63 | 63.67 | 1,007,524 | +1.95(+3.16%) |
Jul 18, 2017 | 62.38 | 62.72 | 60.52 | 61.72 | 2,758,643 | -3.58(-5.48%) |
Jul 17, 2017 | 65.49 | 65.81 | 64.96 | 65.30 | 432,306 | -0.23(-0.35%) |
Jul 14, 2017 | 65.15 | 65.67 | 64.94 | 65.53 | 513,103 | +0.61(+0.94%) |
Jul 13, 2017 | 64.84 | 65.44 | 64.40 | 64.92 | 591,725 | +0.29(+0.45%) |
Jul 12, 2017 | 64.97 | 65.37 | 64.25 | 64.63 | 841,571 | +0.33(+0.51%) |
Jul 11, 2017 | 64.00 | 64.46 | 63.55 | 64.30 | 557,636 | +0.35(+0.55%) |
Jul 10, 2017 | 63.67 | 64.07 | 63.26 | 63.95 | 544,002 | +0.25(+0.39%) |
Jul 07, 2017 | 62.99 | 64.13 | 62.76 | 63.70 | 668,949 | +1.11(+1.77%) |
Jul 06, 2017 | 62.58 | 63.39 | 61.83 | 62.59 | 947,284 | -0.73(-1.15%) |
Jul 05, 2017 | 63.36 | 64.37 | 62.99 | 63.32 | 812,468 | +0.10(+0.16%) |
Jul 03, 2017 | 63.51 | 64.15 | 62.76 | 63.22 | 502,060 | +0.50(+0.80%) |
Jun 30, 2017 | 63.75 | 64.05 | 62.61 | 62.72 | 862,135 | -0.56(-0.88%) |
Jun 29, 2017 | 64.43 | 64.86 | 61.80 | 63.28 | 1,136,851 | -1.66(-2.56%) |
Jun 28, 2017 | 64.37 | 65.08 | 63.41 | 64.94 | 613,594 | +1.16(+1.82%) |
Jun 27, 2017 | 64.92 | 65.09 | 63.65 | 63.78 | 909,575 | -1.27(-1.95%) |
Jun 26, 2017 | 66.56 | 66.65 | 64.51 | 65.05 | 953,195 | -0.96(-1.45%) |
Jun 23, 2017 | 66.40 | 66.01 | 845,904 | +1.08(+1.66%) | ||
Jun 22, 2017 | 64.77 | 65.47 | 64.13 | 64.93 | 692,479 | +0.04(+0.06%) |
Jun 21, 2017 | 63.36 | 65.07 | 63.36 | 64.89 | 802,100 | +1.79(+2.84%) |
Jun 20, 2017 | 64.63 | 64.89 | 63.00 | 63.10 | 948,682 | -1.76(-2.71%) |
Jun 19, 2017 | 63.42 | 65.25 | 63.30 | 64.86 | 1,280,835 | +2.25(+3.59%) |
Jun 16, 2017 | 62.80 | 63.94 | 62.12 | 62.61 | 1,392,957 | -0.36(-0.57%) |
Jun 15, 2017 | 62.79 | 63.51 | 62.05 | 62.97 | 935,427 | -1.13(-1.76%) |
Jun 14, 2017 | 65.13 | 65.27 | 62.97 | 64.10 | 833,976 | -0.92(-1.41%) |
Jun 13, 2017 | 65.72 | 66.70 | 64.52 | 65.02 | 1,060,862 | +0.42(+0.65%) |
Jun 12, 2017 | 65.83 | 65.97 | 62.20 | 64.60 | 2,454,913 | -2.70(-4.01%) |
Jun 09, 2017 | 71.35 | 71.97 | 65.46 | 67.30 | 1,796,952 | -3.86(-5.42%) |
Jun 08, 2017 | 70.00 | 71.25 | 69.40 | 71.16 | 843,548 | +1.59(+2.29%) |
Jun 07, 2017 | 69.07 | 70.31 | 68.89 | 69.57 | 894,441 | +0.72(+1.05%) |
Jun 06, 2017 | 68.00 | 69.59 | 67.57 | 68.85 | 1,302,250 | +0.68(+1.00%) |
Jun 05, 2017 | 67.45 | 68.84 | 67.37 | 68.17 | 1,059,624 | +0.69(+1.02%) |
Jun 02, 2017 | 68.12 | 68.42 | 67.14 | 67.48 | 1,082,492 | -0.50(-0.74%) |
Jun 01, 2017 | 66.76 | 68.72 | 66.00 | 67.98 | 1,676,277 | +2.03(+3.08%) |
May 31, 2017 | 66.00 | 66.50 | 65.01 | 65.95 | 635,850 | +0.09(+0.14%) |
May 30, 2017 | 66.42 | 66.85 | 65.59 | 65.86 | 511,862 | -0.57(-0.86%) |
May 26, 2017 | 65.83 | 66.54 | 65.09 | 66.43 | 698,793 | +0.59(+0.90%) |
May 25, 2017 | 65.75 | 66.83 | 65.42 | 65.84 | 830,548 | +0.45(+0.69%) |
May 24, 2017 | 65.49 | 65.84 | 65.14 | 65.39 | 725,158 | +0.40(+0.62%) |
May 23, 2017 | 65.56 | 65.56 | 64.14 | 64.99 | 890,856 | -0.08(-0.12%) |
May 22, 2017 | 65.22 | 65.29 | 64.62 | 65.07 | 781,879 | +0.37(+0.57%) |
May 19, 2017 | 63.78 | 65.13 | 63.78 | 64.70 | 672,212 | +1.15(+1.81%) |
May 18, 2017 | 63.00 | 64.42 | 62.10 | 63.55 | 1,273,669 | +0.60(+0.95%) |
May 17, 2017 | 66.10 | 66.85 | 62.91 | 62.95 | 1,377,256 | -4.14(-6.17%) |
May 16, 2017 | 65.24 | 67.47 | 65.08 | 67.09 | 1,292,070 | +2.23(+3.44%) |
May 15, 2017 | 64.31 | 65.11 | 63.83 | 64.86 | 1,369,778 | +0.88(+1.38%) |
May 12, 2017 | 64.00 | 64.71 | 63.70 | 63.98 | 1,181,973 | -0.34(-0.53%) |
May 11, 2017 | 63.78 | 65.04 | 63.42 | 64.32 | 1,173,208 | +0.15(+0.23%) |
May 10, 2017 | 63.93 | 64.27 | 63.06 | 64.17 | 1,317,848 | +0.63(+0.99%) |
May 09, 2017 | 63.30 | 64.07 | 63.13 | 63.54 | 782,346 | +0.55(+0.87%) |
May 08, 2017 | 63.80 | 64.17 | 62.73 | 62.99 | 1,014,012 | -0.72(-1.13%) |
May 05, 2017 | 64.83 | 64.83 | 62.92 | 63.71 | 1,028,817 | -0.78(-1.21%) |
May 04, 2017 | 65.00 | 65.75 | 63.79 | 64.49 | 1,629,770 | +0.07(+0.11%) |
May 03, 2017 | 63.00 | 65.06 | 62.58 | 64.42 | 2,066,459 | -0.24(-0.37%) |
May 02, 2017 | 64.73 | 65.02 | 64.08 | 64.66 | 1,036,612 | -0.52(-0.80%) |
May 01, 2017 | 64.68 | 65.18 | 63.80 | 65.18 | 1,349,994 | +0.83(+1.29%) |
Apr 28, 2017 | 65.33 | 65.76 | 63.94 | 64.35 | 1,066,217 | -1.28(-1.95%) |
Apr 27, 2017 | 65.81 | 66.05 | 65.32 | 65.63 | 1,238,882 | +0.50(+0.77%) |
Apr 26, 2017 | 65.75 | 65.93 | 64.84 | 65.13 | 844,781 | -0.71(-1.08%) |
Apr 25, 2017 | 65.43 | 66.28 | 65.34 | 65.84 | 1,123,740 | +0.79(+1.21%) |
Apr 24, 2017 | 64.91 | 65.30 | 64.46 | 65.05 | 1,148,469 | +1.13(+1.77%) |
Apr 21, 2017 | 64.11 | 64.49 | 63.55 | 63.92 | 788,637 | -0.27(-0.42%) |
Apr 20, 2017 | 63.42 | 64.30 | 63.00 | 64.19 | 916,303 | +0.99(+1.57%) |
Apr 19, 2017 | 63.59 | 63.87 | 62.80 | 63.20 | 640,415 | +0.24(+0.38%) |
Apr 18, 2017 | 62.68 | 63.01 | 61.81 | 62.96 | 918,916 | +0.14(+0.22%) |
Apr 17, 2017 | 61.89 | 62.92 | 61.89 | 62.82 | 698,863 | +1.18(+1.91%) |
Apr 13, 2017 | 61.65 | 62.74 | 61.22 | 61.64 | 1,194,772 | -0.27(-0.44%) |
Apr 12, 2017 | 63.24 | 63.82 | 61.84 | 61.91 | 1,651,369 | -1.47(-2.32%) |
Apr 11, 2017 | 62.05 | 63.40 | 60.97 | 63.38 | 2,746,036 | -1.31(-2.03%) |
Apr 10, 2017 | 65.33 | 65.50 | 64.27 | 64.69 | 1,094,198 | +0.06(+0.09%) |
Apr 07, 2017 | 63.37 | 66.10 | 63.27 | 64.63 | 2,163,419 | +1.00(+1.57%) |
Apr 06, 2017 | 62.90 | 63.65 | 61.88 | 63.63 | 971,717 | +0.69(+1.10%) |
Apr 05, 2017 | 63.28 | 63.92 | 62.80 | 62.94 | 1,364,012 | -0.53(-0.84%) |
Apr 04, 2017 | 62.00 | 63.54 | 61.87 | 63.47 | 1,885,896 | +2.99(+4.94%) |
Apr 03, 2017 | 60.50 | 61.21 | 60.00 | 60.48 | 955,151 | -0.21(-0.35%) |
Mar 31, 2017 | 60.46 | 60.93 | 60.05 | 60.69 | 805,917 | +0.03(+0.05%) |
Mar 30, 2017 | 59.84 | 60.71 | 59.65 | 60.66 | 1,104,011 | +0.83(+1.39%) |
Mar 29, 2017 | 60.53 | 60.78 | 59.48 | 59.83 | 1,063,095 | -0.87(-1.43%) |
Mar 28, 2017 | 60.81 | 60.86 | 59.75 | 60.70 | 885,722 | +0.21(+0.35%) |
Mar 27, 2017 | 59.11 | 60.70 | 58.62 | 60.49 | 963,966 | +0.43(+0.72%) |
Mar 24, 2017 | 59.54 | 60.79 | 59.50 | 60.06 | 1,198,302 | +0.69(+1.16%) |
Mar 23, 2017 | 58.80 | 59.87 | 58.66 | 59.37 | 1,196,539 | +0.26(+0.44%) |
Mar 22, 2017 | 58.44 | 59.15 | 57.63 | 59.11 | 799,343 | +0.67(+1.15%) |
Mar 21, 2017 | 59.54 | 59.54 | 58.21 | 58.44 | 1,264,087 | -0.81(-1.37%) |
Mar 20, 2017 | 58.60 | 59.55 | 58.33 | 59.25 | 1,351,442 | +0.82(+1.40%) |
Mar 17, 2017 | 58.07 | 58.60 | 57.74 | 58.43 | 1,524,761 | +0.52(+0.90%) |
Mar 16, 2017 | 56.75 | 58.11 | 56.58 | 57.91 | 1,670,091 | +1.33(+2.35%) |
Mar 15, 2017 | 55.64 | 56.71 | 55.33 | 56.58 | 944,785 | +1.17(+2.11%) |
Mar 14, 2017 | 54.54 | 55.50 | 54.31 | 55.41 | 864,811 | +0.83(+1.52%) |
Mar 13, 2017 | 54.82 | 55.08 | 53.85 | 54.58 | 1,412,675 | -0.18(-0.33%) |
Mar 10, 2017 | 54.56 | 55.26 | 54.32 | 54.76 | 822,721 | +0.47(+0.87%) |
Mar 09, 2017 | 54.07 | 54.73 | 53.82 | 54.29 | 804,213 | -0.04(-0.07%) |
Mar 08, 2017 | 53.70 | 54.38 | 53.61 | 54.33 | 781,082 | +0.60(+1.12%) |
Mar 07, 2017 | 53.14 | 54.18 | 53.07 | 53.73 | 1,243,347 | +0.41(+0.77%) |
Mar 06, 2017 | 52.97 | 53.58 | 52.64 | 53.32 | 883,425 | -0.33(-0.62%) |
Mar 03, 2017 | 54.33 | 54.33 | 53.27 | 53.65 | 1,321,196 | -0.60(-1.11%) |
Mar 02, 2017 | 54.01 | 54.57 | 53.77 | 54.25 | 1,601,914 | -0.01(-0.02%) |
Mar 01, 2017 | 53.79 | 54.29 | 52.00 | 54.26 | 1,954,403 | +0.18(+0.33%) |
Feb 28, 2017 | 55.49 | 55.63 | 53.98 | 54.08 | 1,354,132 | -1.61(-2.89%) |
Feb 27, 2017 | 55.60 | 55.71 | 54.80 | 55.69 | 1,423,302 | +0.03(+0.05%) |
Feb 24, 2017 | 54.85 | 56.16 | 54.46 | 55.66 | 1,429,973 | +0.16(+0.29%) |
Feb 23, 2017 | 55.59 | 55.66 | 54.68 | 55.50 | 1,388,095 | -0.13(-0.23%) |
Feb 22, 2017 | 55.15 | 55.79 | 54.96 | 55.63 | 1,132,848 | +0.46(+0.83%) |
Feb 21, 2017 | 55.53 | 55.97 | 54.96 | 55.17 | 1,407,938 | -0.16(-0.29%) |
Feb 17, 2017 | 55.33 | 55.33 | 55.33 | 0 | +0.41(+0.75%) | |
Feb 16, 2017 | 54.15 | 54.95 | 54.15 | 54.92 | 1,201,772 | +0.84(+1.55%) |
Feb 15, 2017 | 53.65 | 54.67 | 53.50 | 54.08 | 1,573,229 | +0.72(+1.35%) |
Feb 14, 2017 | 53.50 | 53.78 | 52.81 | 53.36 | 1,471,547 | -0.15(-0.28%) |
Feb 13, 2017 | 54.65 | 54.71 | 53.17 | 53.51 | 2,101,601 | -0.68(-1.25%) |
Feb 10, 2017 | 55.75 | 55.75 | 53.71 | 54.19 | 2,019,628 | -1.18(-2.13%) |
Feb 09, 2017 | 56.05 | 56.35 | 55.26 | 55.37 | 1,959,614 | -0.74(-1.32%) |
Feb 08, 2017 | 56.33 | 56.60 | 55.54 | 56.11 | 1,966,448 | -0.03(-0.05%) |
Feb 07, 2017 | 55.74 | 56.40 | 55.20 | 56.14 | 1,848,741 | +0.65(+1.17%) |
Feb 06, 2017 | 56.35 | 56.60 | 55.12 | 55.49 | 1,981,894 | -0.62(-1.10%) |
Feb 03, 2017 | 55.30 | 56.13 | 54.92 | 56.11 | 3,623,661 | +1.11(+2.02%) |
Feb 02, 2017 | 56.64 | 57.45 | 54.35 | 55.00 | 10,463,775 | -8.96(-14.01%) |
Feb 01, 2017 | 62.19 | 64.16 | 61.64 | 63.96 | 3,516,237 | +3.64(+6.03%) |
Jan 31, 2017 | 60.09 | 60.55 | 58.80 | 60.32 | 1,082,427 | -0.20(-0.33%) |
Jan 30, 2017 | 60.38 | 60.91 | 58.66 | 60.52 | 1,449,645 | -0.17(-0.28%) |
Jan 27, 2017 | 60.58 | 60.96 | 60.20 | 60.69 | 674,104 | +0.35(+0.58%) |
Jan 26, 2017 | 60.52 | 60.84 | 59.64 | 60.34 | 1,020,725 | +0.03(+0.05%) |
Jan 25, 2017 | 61.55 | 61.75 | 59.87 | 60.31 | 1,702,929 | -1.43(-2.32%) |
Jan 24, 2017 | 58.56 | 62.29 | 58.56 | 61.74 | 1,576,279 | +3.30(+5.65%) |
Jan 23, 2017 | 58.00 | 58.62 | 57.81 | 58.44 | 856,361 | +0.19(+0.33%) |
Jan 20, 2017 | 58.00 | 59.10 | 57.90 | 58.25 | 1,615,079 | +2.65(+4.77%) |
Jan 19, 2017 | 56.03 | 56.62 | 55.37 | 55.60 | 968,315 | -0.55(-0.98%) |
Jan 18, 2017 | 55.84 | 56.72 | 55.67 | 56.15 | 634,720 | +0.38(+0.68%) |
Jan 17, 2017 | 56.20 | 57.32 | 55.47 | 55.77 | 649,954 | -1.61(-2.81%) |
Jan 13, 2017 | 57.38 | 57.38 | 57.38 | 0 | +1.27(+2.26%) | |
Jan 12, 2017 | 57.35 | 57.40 | 54.57 | 56.11 | 1,347,975 | -1.42(-2.47%) |
Jan 11, 2017 | 57.81 | 58.00 | 57.10 | 57.53 | 675,032 | -0.20(-0.35%) |
Jan 10, 2017 | 57.55 | 58.46 | 57.52 | 57.73 | 1,208,280 | -0.03(-0.05%) |
Jan 09, 2017 | 57.50 | 58.48 | 56.70 | 57.76 | 809,945 | +0.53(+0.93%) |
Jan 06, 2017 | 56.07 | 57.42 | 55.24 | 57.23 | 938,284 | +1.46(+2.62%) |
Jan 05, 2017 | 56.71 | 57.30 | 55.72 | 55.77 | 842,353 | -1.28(-2.24%) |
Jan 04, 2017 | 57.59 | 57.67 | 55.82 | 57.05 | 750,588 | -0.18(-0.31%) |