Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 67.49 | 67.57 | 66.91 | 67.00 | 152,946 | +0.35(+0.53%) |
Jan 30, 2018 | 66.49 | 67.06 | 66.46 | 66.65 | 141,842 | -0.11(-0.17%) |
Jan 29, 2018 | 66.64 | 67.53 | 66.46 | 66.76 | 138,298 | +0.28(+0.42%) |
Jan 26, 2018 | 66.23 | 66.56 | 65.55 | 66.48 | 136,330 | +0.49(+0.74%) |
Jan 25, 2018 | 65.09 | 66.21 | 64.82 | 66.00 | 197,757 | +1.96(+3.06%) |
Jan 24, 2018 | 64.58 | 64.63 | 63.31 | 64.04 | 235,248 | +0.58(+0.92%) |
Jan 23, 2018 | 63.26 | 63.64 | 63.13 | 63.45 | 144,551 | +0.08(+0.12%) |
Jan 22, 2018 | 63.31 | 63.57 | 62.99 | 63.38 | 117,145 | -0.28(-0.44%) |
Jan 19, 2018 | 63.16 | 63.72 | 62.98 | 63.65 | 146,804 | +0.43(+0.68%) |
Jan 18, 2018 | 63.51 | 63.93 | 63.20 | 63.22 | 142,187 | -0.71(-1.11%) |
Jan 17, 2018 | 62.70 | 64.00 | 62.59 | 63.93 | 238,634 | +1.24(+1.98%) |
Jan 16, 2018 | 62.94 | 63.40 | 62.57 | 62.69 | 246,404 | -0.48(-0.76%) |
Jan 12, 2018 | 63.17 | 63.17 | 63.17 | 0 | +0.33(+0.52%) | |
Jan 11, 2018 | 62.72 | 62.93 | 62.22 | 62.84 | 171,248 | +0.33(+0.52%) |
Jan 10, 2018 | 62.17 | 62.52 | 154,404 | -0.20(-0.32%) | ||
Jan 09, 2018 | 63.12 | 63.39 | 62.65 | 62.72 | 266,972 | +0.33(+0.54%) |
Jan 08, 2018 | 61.67 | 62.63 | 61.43 | 62.38 | 187,180 | +0.19(+0.31%) |
Jan 05, 2018 | 62.25 | 62.51 | 61.76 | 62.19 | 179,976 | +0.27(+0.43%) |
Jan 04, 2018 | 61.54 | 62.76 | 61.50 | 61.92 | 193,508 | +0.61(+1.00%) |
Jan 03, 2018 | 61.73 | 61.88 | 60.88 | 61.31 | 147,659 | -0.55(-0.90%) |
Jan 02, 2018 | 61.61 | 61.94 | 61.40 | 61.87 | 181,261 | +0.72(+1.17%) |
Dec 29, 2017 | 61.15 | 61.15 | 61.15 | 0 | -0.25(-0.40%) | |
Dec 28, 2017 | 61.78 | 61.89 | 61.04 | 61.40 | 123,447 | -0.30(-0.48%) |
Dec 27, 2017 | 61.62 | 61.87 | 61.16 | 61.69 | 176,560 | +0.47(+0.77%) |
Dec 26, 2017 | 61.33 | 61.61 | 61.08 | 61.23 | 114,894 | +0.22(+0.36%) |
Dec 22, 2017 | 61.13 | 61.18 | 60.70 | 61.01 | 147,521 | -0.06(-0.09%) |
Dec 21, 2017 | 60.94 | 61.92 | 60.80 | 61.06 | 244,631 | +0.56(+0.93%) |
Dec 20, 2017 | 60.70 | 61.01 | 60.29 | 60.50 | 180,615 | +0.39(+0.65%) |
Dec 19, 2017 | 60.31 | 60.54 | 59.83 | 60.11 | 262,715 | -0.19(-0.32%) |
Dec 18, 2017 | 59.53 | 60.36 | 59.31 | 60.30 | 201,164 | +1.11(+1.87%) |
Dec 15, 2017 | 58.76 | 59.42 | 58.75 | 59.19 | 360,094 | +0.44(+0.75%) |
Dec 14, 2017 | 59.99 | 59.99 | 58.52 | 58.75 | 238,383 | -1.39(-2.31%) |
Dec 13, 2017 | 59.98 | 60.75 | 59.66 | 60.14 | 256,021 | +0.41(+0.69%) |
Dec 12, 2017 | 60.04 | 60.32 | 59.72 | 59.72 | 166,681 | -0.25(-0.41%) |
Dec 11, 2017 | 60.13 | 60.49 | 59.66 | 59.97 | 170,548 | -0.11(-0.18%) |
Dec 08, 2017 | 60.66 | 60.94 | 59.99 | 60.08 | 134,131 | +0.00(+0.00%) |
Dec 07, 2017 | 60.05 | 60.62 | 59.99 | 134,915 | +0.00(+0.00%) | |
Dec 06, 2017 | 60.22 | 60.74 | 60.09 | 60.17 | 106,077 | -0.04(-0.06%) |
Dec 05, 2017 | 60.78 | 60.78 | 60.03 | 60.21 | 127,502 | -0.39(-0.65%) |
Dec 04, 2017 | 61.87 | 61.92 | 60.59 | 60.60 | 153,100 | -1.06(-1.72%) |
Dec 01, 2017 | 62.66 | 62.77 | 61.26 | 61.67 | 220,703 | -1.00(-1.60%) |
Nov 30, 2017 | 62.84 | 63.54 | 62.63 | 62.67 | 183,773 | +0.33(+0.52%) |
Nov 29, 2017 | 62.06 | 62.90 | 62.00 | 62.34 | 159,646 | +0.21(+0.34%) |
Nov 28, 2017 | 61.83 | 62.33 | 61.77 | 62.13 | 144,874 | +0.41(+0.67%) |
Nov 27, 2017 | 61.69 | 62.09 | 61.58 | 61.72 | 139,148 | +0.45(+0.73%) |
Nov 24, 2017 | 60.74 | 61.56 | 60.74 | 61.27 | 61,804 | +0.67(+1.10%) |
Nov 22, 2017 | 60.04 | 61.09 | 60.00 | 60.60 | 161,298 | +0.56(+0.94%) |
Nov 21, 2017 | 60.27 | 60.47 | 59.89 | 60.04 | 139,033 | -0.15(-0.25%) |
Nov 20, 2017 | 60.17 | 60.43 | 59.86 | 60.19 | 99,026 | +0.01(+0.02%) |
Nov 17, 2017 | 60.66 | 60.90 | 60.18 | 60.18 | 108,240 | -0.66(-1.08%) |
Nov 16, 2017 | 60.47 | 61.47 | 60.34 | 60.84 | 126,421 | +0.49(+0.81%) |
Nov 15, 2017 | 60.12 | 60.71 | 60.12 | 60.36 | 199,041 | -0.11(-0.17%) |
Nov 14, 2017 | 59.44 | 60.58 | 59.44 | 60.46 | 143,518 | +1.01(+1.70%) |
Nov 13, 2017 | 59.52 | 59.92 | 59.00 | 59.45 | 182,337 | -0.93(-1.53%) |
Nov 10, 2017 | 61.03 | 61.10 | 60.20 | 60.37 | 114,397 | -0.46(-0.75%) |
Nov 09, 2017 | 60.00 | 61.33 | 59.20 | 60.83 | 311,034 | +0.34(+0.57%) |
Nov 08, 2017 | 59.37 | 62.51 | 59.11 | 60.49 | 408,923 | -2.01(-3.21%) |
Nov 07, 2017 | 61.97 | 62.81 | 61.97 | 62.49 | 184,336 | +0.38(+0.62%) |
Nov 06, 2017 | 61.92 | 62.54 | 61.60 | 62.11 | 98,093 | +0.28(+0.45%) |
Nov 03, 2017 | 61.87 | 62.45 | 61.30 | 61.84 | 118,672 | -0.03(-0.05%) |
Nov 02, 2017 | 61.97 | 62.93 | 61.66 | 61.86 | 120,139 | +0.53(+0.86%) |
Nov 01, 2017 | 62.58 | 62.80 | 61.30 | 61.34 | 141,857 | -0.66(-1.06%) |
Oct 31, 2017 | 61.40 | 62.58 | 61.39 | 62.00 | 173,902 | +0.54(+0.89%) |
Oct 30, 2017 | 62.19 | 62.20 | 60.85 | 61.45 | 144,123 | -1.10(-1.76%) |
Oct 27, 2017 | 61.45 | 62.56 | 61.23 | 62.55 | 128,585 | +1.16(+1.90%) |
Oct 26, 2017 | 61.30 | 61.78 | 61.20 | 61.39 | 122,880 | +0.33(+0.55%) |
Oct 25, 2017 | 61.94 | 61.96 | 60.99 | 61.05 | 155,574 | -1.06(-1.71%) |
Oct 24, 2017 | 62.11 | 62.24 | 61.75 | 62.11 | 149,487 | +0.16(+0.26%) |
Oct 23, 2017 | 62.11 | 62.11 | 61.73 | 61.95 | 115,087 | -0.06(-0.09%) |
Oct 20, 2017 | 61.80 | 62.22 | 61.63 | 62.01 | 109,700 | +0.48(+0.78%) |
Oct 19, 2017 | 61.59 | 61.88 | 61.11 | 61.53 | 132,943 | -0.40(-0.65%) |
Oct 18, 2017 | 61.58 | 62.27 | 61.45 | 61.93 | 171,263 | +1.33(+2.19%) |
Oct 17, 2017 | 60.34 | 61.29 | 60.24 | 60.60 | 132,435 | +0.23(+0.38%) |
Oct 16, 2017 | 60.15 | 60.80 | 60.02 | 60.37 | 182,762 | +0.55(+0.93%) |
Oct 13, 2017 | 59.48 | 60.12 | 59.29 | 59.82 | 146,783 | +0.58(+0.98%) |
Oct 12, 2017 | 59.07 | 59.60 | 58.92 | 59.24 | 101,390 | +0.22(+0.37%) |
Oct 11, 2017 | 59.20 | 59.64 | 58.87 | 59.02 | 115,368 | -0.15(-0.26%) |
Oct 10, 2017 | 58.88 | 59.69 | 58.87 | 59.17 | 204,232 | +0.49(+0.83%) |
Oct 09, 2017 | 58.11 | 58.78 | 58.04 | 58.68 | 150,668 | +0.83(+1.44%) |
Oct 06, 2017 | 57.67 | 57.92 | 57.41 | 57.85 | 115,352 | +0.14(+0.25%) |
Oct 05, 2017 | 57.89 | 58.17 | 57.48 | 57.71 | 116,776 | -0.18(-0.31%) |
Oct 04, 2017 | 58.03 | 58.40 | 57.74 | 57.89 | 137,934 | -0.16(-0.28%) |
Oct 03, 2017 | 58.94 | 59.00 | 57.73 | 58.05 | 231,615 | -0.25(-0.43%) |
Oct 02, 2017 | 58.80 | 58.96 | 58.03 | 58.30 | 250,815 | +0.01(+0.02%) |
Sep 29, 2017 | 60.49 | 60.55 | 58.03 | 58.29 | 339,238 | -2.25(-3.72%) |
Sep 28, 2017 | 57.55 | 60.69 | 57.42 | 60.55 | 773,015 | +4.12(+7.31%) |
Sep 27, 2017 | 55.70 | 56.81 | 55.68 | 56.42 | 358,795 | +1.09(+1.97%) |
Sep 26, 2017 | 55.14 | 55.50 | 54.66 | 55.33 | 259,995 | +0.36(+0.66%) |
Sep 25, 2017 | 54.76 | 55.22 | 54.59 | 54.97 | 205,631 | -0.11(-0.19%) |
Sep 22, 2017 | 55.13 | 55.37 | 55.00 | 55.08 | 150,556 | -0.10(-0.17%) |
Sep 21, 2017 | 55.84 | 56.14 | 55.08 | 55.17 | 136,372 | -0.64(-1.15%) |
Sep 20, 2017 | 56.06 | 56.27 | 55.69 | 55.81 | 215,496 | -0.09(-0.15%) |
Sep 19, 2017 | 55.64 | 56.59 | 55.50 | 55.90 | 222,211 | +0.43(+0.77%) |
Sep 18, 2017 | 55.16 | 56.13 | 54.97 | 55.47 | 219,038 | +0.41(+0.75%) |
Sep 15, 2017 | 55.23 | 55.54 | 54.44 | 55.06 | 315,292 | -0.05(-0.09%) |
Sep 14, 2017 | 54.77 | 55.31 | 54.48 | 55.10 | 125,087 | +0.15(+0.28%) |
Sep 13, 2017 | 54.31 | 55.66 | 54.21 | 54.95 | 285,626 | +0.48(+0.88%) |
Sep 12, 2017 | 54.43 | 54.75 | 54.31 | 54.47 | 151,132 | -0.57(-1.04%) |
Sep 11, 2017 | 55.15 | 55.15 | 54.51 | 55.05 | 108,191 | +0.14(+0.26%) |
Sep 08, 2017 | 54.41 | 55.26 | 54.30 | 54.90 | 221,773 | +0.30(+0.54%) |
Sep 07, 2017 | 55.03 | 55.03 | 53.91 | 54.61 | 200,012 | -0.38(-0.69%) |
Sep 06, 2017 | 55.46 | 55.47 | 54.99 | 54.99 | 292,128 | -0.32(-0.57%) |
Sep 05, 2017 | 54.74 | 55.40 | 54.68 | 55.30 | 215,462 | +0.53(+0.96%) |
Sep 01, 2017 | 54.96 | 55.11 | 54.43 | 54.78 | 135,707 | -0.07(-0.12%) |
Aug 31, 2017 | 54.26 | 55.05 | 53.96 | 54.85 | 215,494 | +0.63(+1.16%) |
Aug 30, 2017 | 53.85 | 54.50 | 53.79 | 54.22 | 182,558 | +0.37(+0.69%) |
Aug 29, 2017 | 53.03 | 54.08 | 53.00 | 53.84 | 195,252 | +0.17(+0.32%) |
Aug 28, 2017 | 53.10 | 53.76 | 52.87 | 53.67 | 197,247 | +0.62(+1.17%) |
Aug 25, 2017 | 53.44 | 53.60 | 52.99 | 53.05 | 140,764 | -0.22(-0.41%) |
Aug 24, 2017 | 53.37 | 53.55 | 53.09 | 53.27 | 149,726 | -0.21(-0.39%) |
Aug 23, 2017 | 53.70 | 53.83 | 53.31 | 53.48 | 159,516 | -0.38(-0.71%) |
Aug 22, 2017 | 53.90 | 53.96 | 53.06 | 53.86 | 196,486 | +0.25(+0.46%) |
Aug 21, 2017 | 53.50 | 53.79 | 53.08 | 53.61 | 195,048 | +0.42(+0.79%) |
Aug 18, 2017 | 52.85 | 53.39 | 52.70 | 53.19 | 234,524 | +0.10(+0.18%) |
Aug 17, 2017 | 54.36 | 54.54 | 53.10 | 53.10 | 214,229 | -0.89(-1.64%) |
Aug 16, 2017 | 53.95 | 54.13 | 53.53 | 53.99 | 141,018 | +0.10(+0.18%) |
Aug 15, 2017 | 54.86 | 54.86 | 53.59 | 53.89 | 155,939 | -0.59(-1.09%) |
Aug 14, 2017 | 54.42 | 55.16 | 54.17 | 54.48 | 171,556 | +0.89(+1.66%) |
Aug 11, 2017 | 53.54 | 53.99 | 52.57 | 53.60 | 154,993 | -0.43(-0.80%) |
Aug 10, 2017 | 53.92 | 54.62 | 53.41 | 54.02 | 231,108 | -0.96(-1.75%) |
Aug 09, 2017 | 55.07 | 55.46 | 54.77 | 54.99 | 145,427 | +0.19(+0.35%) |
Aug 08, 2017 | 55.73 | 55.87 | 54.70 | 54.80 | 175,010 | -0.52(-0.95%) |
Aug 07, 2017 | 55.06 | 56.10 | 55.05 | 55.32 | 231,111 | +0.05(+0.09%) |
Aug 04, 2017 | 54.82 | 55.40 | 54.11 | 55.27 | 206,861 | +0.31(+0.57%) |
Aug 03, 2017 | 57.38 | 57.47 | 54.58 | 54.96 | 273,065 | -2.77(-4.81%) |
Aug 02, 2017 | 57.64 | 57.98 | 57.06 | 57.73 | 158,600 | +0.38(+0.67%) |
Aug 01, 2017 | 56.81 | 57.62 | 56.77 | 57.35 | 137,544 | +0.81(+1.43%) |
Jul 31, 2017 | 56.63 | 57.02 | 56.29 | 56.54 | 97,680 | +0.26(+0.46%) |
Jul 28, 2017 | 55.27 | 56.42 | 55.27 | 56.28 | 136,269 | +0.51(+0.91%) |
Jul 27, 2017 | 56.22 | 56.28 | 55.60 | 55.78 | 126,168 | -0.63(-1.12%) |
Jul 26, 2017 | 55.93 | 56.92 | 55.83 | 56.41 | 160,475 | +0.23(+0.41%) |
Jul 25, 2017 | 56.02 | 56.36 | 55.71 | 56.18 | 129,251 | +0.48(+0.86%) |
Jul 24, 2017 | 55.91 | 56.03 | 55.27 | 55.70 | 139,448 | -0.35(-0.63%) |
Jul 21, 2017 | 56.60 | 56.60 | 55.78 | 56.06 | 160,868 | +0.31(+0.55%) |
Jul 20, 2017 | 55.75 | 55.91 | 55.47 | 55.75 | 155,595 | +0.06(+0.10%) |
Jul 19, 2017 | 55.39 | 55.83 | 55.39 | 55.69 | 106,065 | +0.33(+0.60%) |
Jul 18, 2017 | 55.18 | 55.55 | 54.91 | 55.36 | 164,098 | +0.04(+0.07%) |
Jul 17, 2017 | 55.08 | 55.42 | 54.92 | 55.32 | 140,934 | +0.24(+0.43%) |
Jul 14, 2017 | 54.55 | 55.30 | 54.55 | 55.08 | 144,873 | +0.78(+1.44%) |
Jul 13, 2017 | 54.25 | 54.49 | 53.98 | 54.30 | 142,512 | -0.06(-0.11%) |
Jul 12, 2017 | 54.47 | 54.85 | 53.97 | 54.36 | 178,197 | +1.13(+2.13%) |
Jul 11, 2017 | 53.42 | 53.74 | 52.90 | 53.22 | 130,228 | -0.23(-0.43%) |
Jul 10, 2017 | 54.38 | 54.38 | 53.11 | 53.45 | 246,667 | -1.35(-2.47%) |
Jul 07, 2017 | 54.44 | 54.89 | 54.43 | 54.81 | 149,325 | +0.51(+0.93%) |
Jul 06, 2017 | 54.35 | 55.01 | 54.15 | 54.30 | 214,502 | -0.78(-1.42%) |
Jul 05, 2017 | 55.86 | 55.88 | 54.96 | 55.08 | 221,084 | -0.90(-1.60%) |
Jul 03, 2017 | 56.20 | 56.24 | 55.81 | 55.98 | 58,195 | +0.03(+0.05%) |
Jun 30, 2017 | 56.19 | 56.45 | 55.64 | 55.95 | 139,419 | -0.31(-0.54%) |
Jun 29, 2017 | 56.91 | 56.91 | 55.84 | 56.26 | 141,872 | -0.68(-1.19%) |
Jun 28, 2017 | 56.97 | 57.40 | 56.83 | 56.93 | 112,949 | +0.31(+0.54%) |
Jun 27, 2017 | 57.32 | 57.55 | 56.63 | 56.63 | 189,641 | -0.58(-1.02%) |
Jun 26, 2017 | 57.33 | 57.61 | 57.01 | 57.21 | 108,064 | +0.13(+0.23%) |
Jun 23, 2017 | 56.89 | 57.24 | 56.67 | 57.08 | 218,510 | +0.21(+0.37%) |
Jun 22, 2017 | 56.83 | 57.46 | 56.80 | 56.87 | 87,157 | +0.08(+0.13%) |
Jun 21, 2017 | 57.34 | 57.49 | 56.68 | 56.79 | 147,511 | -0.62(-1.08%) |
Jun 20, 2017 | 57.56 | 57.77 | 57.03 | 57.41 | 124,707 | -0.20(-0.35%) |
Jun 19, 2017 | 58.39 | 58.53 | 57.59 | 57.61 | 133,676 | -0.30(-0.51%) |
Jun 16, 2017 | 56.76 | 58.11 | 54.97 | 57.91 | 345,009 | -0.10(-0.16%) |
Jun 15, 2017 | 57.44 | 58.14 | 57.31 | 58.00 | 106,162 | -0.02(-0.03%) |
Jun 14, 2017 | 58.44 | 58.44 | 57.77 | 58.02 | 126,029 | -0.37(-0.64%) |
Jun 13, 2017 | 57.99 | 58.48 | 57.79 | 58.39 | 142,544 | +0.62(+1.07%) |
Jun 12, 2017 | 57.70 | 57.85 | 57.24 | 57.77 | 130,768 | -0.08(-0.13%) |
Jun 09, 2017 | 57.67 | 58.16 | 57.33 | 57.85 | 220,644 | +0.27(+0.46%) |
Jun 08, 2017 | 57.21 | 57.61 | 56.55 | 57.58 | 219,287 | +0.61(+1.07%) |
Jun 07, 2017 | 56.73 | 57.32 | 56.30 | 56.97 | 309,689 | +0.92(+1.63%) |
Jun 06, 2017 | 55.59 | 56.40 | 55.19 | 56.06 | 213,604 | +0.14(+0.26%) |
Jun 05, 2017 | 56.83 | 57.09 | 55.74 | 55.91 | 234,476 | -1.24(-2.17%) |
Jun 02, 2017 | 57.10 | 57.65 | 56.84 | 57.15 | 168,127 | +0.27(+0.47%) |
Jun 01, 2017 | 56.83 | 57.12 | 55.80 | 56.89 | 167,882 | +0.13(+0.24%) |
May 31, 2017 | 56.76 | 57.00 | 56.38 | 56.75 | 342,727 | +0.02(+0.03%) |
May 30, 2017 | 56.65 | 56.97 | 56.24 | 56.73 | 176,033 | +0.02(+0.03%) |
May 26, 2017 | 57.29 | 57.57 | 56.11 | 56.71 | 290,888 | +1.23(+2.22%) |
May 25, 2017 | 55.40 | 55.71 | 55.13 | 55.48 | 113,007 | +0.06(+0.10%) |
May 24, 2017 | 55.04 | 55.64 | 55.04 | 55.43 | 102,845 | +0.20(+0.36%) |
May 23, 2017 | 55.04 | 55.90 | 54.92 | 55.23 | 192,201 | +0.31(+0.57%) |
May 22, 2017 | 54.37 | 55.00 | 54.35 | 54.91 | 177,020 | +0.63(+1.16%) |
May 19, 2017 | 54.02 | 54.55 | 53.79 | 54.28 | 139,300 | +0.34(+0.64%) |
May 18, 2017 | 53.86 | 54.16 | 53.32 | 53.94 | 219,377 | +0.24(+0.44%) |
May 17, 2017 | 53.80 | 54.22 | 53.06 | 53.70 | 287,071 | -0.35(-0.65%) |
May 16, 2017 | 54.27 | 54.54 | 53.94 | 54.05 | 154,232 | -0.13(-0.25%) |
May 15, 2017 | 54.07 | 54.92 | 53.98 | 54.19 | 193,610 | -0.12(-0.23%) |
May 12, 2017 | 54.83 | 55.40 | 54.17 | 54.31 | 137,529 | -0.56(-1.02%) |
May 11, 2017 | 54.61 | 55.10 | 54.57 | 54.87 | 251,546 | +0.25(+0.45%) |
May 10, 2017 | 54.74 | 54.75 | 53.93 | 54.62 | 315,890 | -0.30(-0.54%) |
May 09, 2017 | 55.88 | 57.52 | 54.56 | 54.92 | 680,548 | +0.21(+0.38%) |
May 08, 2017 | 54.19 | 54.72 | 53.67 | 54.71 | 584,679 | -0.62(-1.12%) |
May 05, 2017 | 55.22 | 55.51 | 54.97 | 55.33 | 222,254 | +0.11(+0.21%) |
May 04, 2017 | 56.61 | 56.61 | 54.62 | 55.21 | 379,126 | -1.10(-1.96%) |
May 03, 2017 | 57.11 | 57.18 | 56.12 | 56.32 | 167,094 | -0.79(-1.38%) |
May 02, 2017 | 56.20 | 58.55 | 55.84 | 57.11 | 491,688 | +0.95(+1.70%) |
May 01, 2017 | 56.32 | 56.32 | 55.82 | 56.16 | 108,834 | -0.08(-0.14%) |
Apr 28, 2017 | 56.41 | 56.59 | 56.04 | 56.23 | 140,454 | -0.11(-0.20%) |
Apr 27, 2017 | 56.41 | 56.98 | 56.16 | 56.35 | 136,978 | -0.27(-0.47%) |
Apr 26, 2017 | 56.16 | 57.06 | 56.08 | 56.61 | 149,649 | +0.35(+0.63%) |
Apr 25, 2017 | 56.12 | 56.61 | 55.95 | 56.26 | 185,597 | +0.33(+0.60%) |
Apr 24, 2017 | 55.98 | 56.42 | 55.56 | 55.93 | 177,832 | +0.94(+1.71%) |
Apr 21, 2017 | 54.65 | 55.24 | 54.08 | 54.99 | 161,438 | +0.26(+0.47%) |
Apr 20, 2017 | 54.46 | 54.91 | 54.13 | 54.73 | 139,579 | +0.09(+0.16%) |
Apr 19, 2017 | 55.01 | 55.18 | 54.45 | 54.64 | 120,852 | -0.17(-0.31%) |
Apr 18, 2017 | 54.61 | 55.08 | 54.42 | 54.81 | 126,841 | -0.38(-0.69%) |
Apr 17, 2017 | 54.63 | 55.21 | 54.39 | 55.20 | 87,563 | +0.70(+1.28%) |
Apr 13, 2017 | 55.18 | 55.18 | 54.41 | 54.50 | 154,586 | -0.84(-1.51%) |
Apr 12, 2017 | 55.84 | 56.42 | 55.07 | 55.34 | 220,370 | -0.11(-0.21%) |
Apr 11, 2017 | 54.51 | 55.60 | 54.46 | 55.45 | 174,662 | +0.77(+1.41%) |
Apr 10, 2017 | 55.22 | 55.22 | 54.49 | 54.68 | 90,730 | -0.01(-0.02%) |
Apr 07, 2017 | 55.63 | 55.63 | 54.67 | 54.69 | 196,091 | -0.97(-1.74%) |
Apr 06, 2017 | 55.40 | 56.19 | 54.55 | 55.66 | 365,239 | +0.70(+1.28%) |
Apr 05, 2017 | 55.29 | 55.88 | 54.80 | 54.96 | 272,875 | +0.04(+0.07%) |
Apr 04, 2017 | 54.82 | 55.06 | 54.66 | 54.92 | 192,896 | +0.02(+0.03%) |
Apr 03, 2017 | 54.51 | 55.06 | 54.07 | 54.90 | 245,743 | +0.55(+1.02%) |
Mar 31, 2017 | 54.14 | 54.74 | 54.14 | 54.35 | 200,482 | -0.04(-0.07%) |
Mar 30, 2017 | 54.34 | 54.50 | 53.89 | 54.39 | 154,279 | +0.03(+0.05%) |
Mar 29, 2017 | 54.46 | 54.65 | 53.99 | 54.36 | 141,838 | -0.23(-0.42%) |
Mar 28, 2017 | 54.51 | 54.65 | 54.16 | 54.59 | 177,345 | +0.29(+0.53%) |
Mar 27, 2017 | 53.84 | 54.44 | 53.24 | 54.30 | 207,437 | +0.36(+0.67%) |
Mar 24, 2017 | 53.82 | 54.40 | 53.57 | 53.94 | 179,460 | +0.50(+0.94%) |
Mar 23, 2017 | 53.40 | 53.88 | 53.11 | 53.43 | 266,908 | -0.18(-0.34%) |
Mar 22, 2017 | 53.61 | 54.14 | 53.41 | 53.61 | 267,536 | -0.19(-0.35%) |
Mar 21, 2017 | 55.05 | 55.34 | 53.80 | 53.81 | 243,087 | -1.21(-2.20%) |
Mar 20, 2017 | 55.27 | 55.37 | 54.75 | 55.01 | 147,192 | -0.20(-0.36%) |
Mar 17, 2017 | 55.41 | 55.68 | 55.16 | 55.21 | 272,059 | +0.17(+0.31%) |
Mar 16, 2017 | 56.32 | 56.32 | 54.97 | 55.04 | 348,068 | -0.95(-1.70%) |
Mar 15, 2017 | 54.46 | 56.65 | 54.45 | 56.00 | 607,815 | +1.84(+3.39%) |
Mar 14, 2017 | 54.23 | 54.29 | 53.21 | 54.16 | 246,594 | -0.12(-0.23%) |
Mar 13, 2017 | 54.64 | 54.16 | 54.28 | 156,629 | -0.18(-0.33%) | |
Mar 10, 2017 | 53.95 | 54.68 | 53.95 | 54.46 | 186,978 | +0.56(+1.04%) |
Mar 09, 2017 | 54.34 | 54.51 | 53.76 | 53.90 | 144,977 | -0.84(-1.53%) |
Mar 08, 2017 | 54.87 | 55.07 | 54.35 | 54.74 | 167,941 | -0.13(-0.24%) |
Mar 07, 2017 | 55.16 | 55.31 | 54.82 | 54.87 | 164,371 | -0.08(-0.14%) |
Mar 06, 2017 | 55.37 | 55.47 | 54.79 | 54.95 | 152,326 | -0.06(-0.10%) |
Mar 03, 2017 | 55.21 | 55.73 | 54.15 | 55.00 | 240,514 | -0.08(-0.14%) |
Mar 02, 2017 | 56.08 | 56.44 | 54.95 | 55.08 | 311,475 | -1.14(-2.03%) |
Mar 01, 2017 | 53.63 | 56.61 | 53.24 | 56.22 | 522,994 | +3.88(+7.42%) |
Feb 28, 2017 | 52.56 | 53.15 | 51.98 | 52.34 | 288,597 | -1.56(-2.89%) |
Feb 27, 2017 | 54.67 | 54.67 | 53.67 | 53.89 | 161,465 | -0.78(-1.42%) |
Feb 24, 2017 | 54.02 | 54.94 | 53.89 | 54.67 | 132,102 | +0.52(+0.96%) |
Feb 23, 2017 | 54.14 | 54.35 | 53.77 | 54.15 | 181,434 | -0.09(-0.17%) |
Feb 22, 2017 | 54.23 | 54.49 | 53.79 | 54.24 | 173,124 | -0.09(-0.17%) |
Feb 21, 2017 | 53.63 | 54.48 | 53.47 | 54.34 | 187,357 | +0.66(+1.24%) |
Feb 17, 2017 | 53.67 | 53.67 | 53.67 | 0 | +0.05(+0.09%) | |
Feb 16, 2017 | 52.78 | 53.65 | 52.68 | 53.63 | 181,320 | +0.70(+1.33%) |
Feb 15, 2017 | 52.43 | 53.31 | 52.18 | 52.92 | 190,253 | +0.23(+0.43%) |
Feb 14, 2017 | 52.82 | 52.82 | 51.99 | 52.70 | 144,600 | -0.16(-0.31%) |
Feb 13, 2017 | 52.49 | 52.87 | 52.05 | 52.86 | 162,503 | +0.66(+1.27%) |
Feb 10, 2017 | 51.71 | 52.43 | 51.46 | 52.19 | 184,031 | +0.61(+1.18%) |
Feb 09, 2017 | 51.27 | 51.61 | 51.12 | 51.59 | 139,107 | +0.50(+0.98%) |
Feb 08, 2017 | 50.72 | 51.13 | 50.30 | 51.08 | 277,856 | -0.19(-0.37%) |
Feb 07, 2017 | 51.31 | 51.68 | 51.18 | 51.27 | 141,711 | -0.02(-0.04%) |
Feb 06, 2017 | 51.30 | 51.60 | 51.05 | 51.29 | 147,955 | -0.26(-0.50%) |
Feb 03, 2017 | 51.23 | 51.89 | 51.01 | 51.55 | 145,270 | +0.61(+1.19%) |
Feb 02, 2017 | 50.52 | 51.04 | 50.38 | 50.94 | 104,483 | +0.18(+0.36%) |