Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.62 | 55.74 | 53.91 | 54.27 | 1,669,338 | -0.19(-0.35%) |
Nov 29, 2017 | 55.64 | 55.96 | 53.80 | 54.46 | 1,087,098 | -1.16(-2.09%) |
Nov 28, 2017 | 57.50 | 57.50 | 55.61 | 55.62 | 755,960 | -1.89(-3.29%) |
Nov 27, 2017 | 58.55 | 57.13 | 57.51 | 725,475 | -0.93(-1.59%) | |
Nov 24, 2017 | 57.94 | 58.51 | 57.74 | 58.44 | 380,827 | +0.73(+1.26%) |
Nov 22, 2017 | 57.00 | 58.30 | 56.64 | 57.71 | 794,004 | +0.73(+1.28%) |
Nov 21, 2017 | 56.43 | 57.22 | 56.21 | 56.98 | 599,204 | +0.71(+1.26%) |
Nov 20, 2017 | 53.51 | 56.44 | 53.51 | 56.27 | 657,591 | +2.56(+4.77%) |
Nov 17, 2017 | 54.16 | 54.47 | 53.59 | 53.71 | 679,310 | -0.59(-1.09%) |
Nov 16, 2017 | 53.78 | 54.79 | 53.76 | 54.30 | 578,812 | +0.70(+1.31%) |
Nov 15, 2017 | 54.02 | 54.33 | 52.45 | 53.60 | 797,197 | -1.08(-1.98%) |
Nov 14, 2017 | 55.06 | 56.13 | 54.54 | 54.68 | 674,357 | -0.63(-1.14%) |
Nov 13, 2017 | 55.96 | 56.27 | 55.29 | 55.31 | 481,896 | -1.14(-2.02%) |
Nov 10, 2017 | 56.40 | 57.14 | 55.86 | 56.45 | 416,033 | +0.03(+0.05%) |
Nov 09, 2017 | 56.70 | 56.71 | 55.34 | 56.42 | 727,850 | -0.93(-1.62%) |
Nov 08, 2017 | 56.05 | 57.68 | 56.05 | 57.35 | 617,268 | +1.33(+2.37%) |
Nov 07, 2017 | 57.56 | 57.56 | 55.57 | 56.02 | 800,518 | -1.99(-3.43%) |
Nov 06, 2017 | 55.99 | 58.09 | 55.77 | 58.01 | 1,096,662 | +2.16(+3.87%) |
Nov 03, 2017 | 55.17 | 56.10 | 54.60 | 55.85 | 593,801 | +0.77(+1.40%) |
Nov 02, 2017 | 56.20 | 56.20 | 54.27 | 55.08 | 811,933 | -1.30(-2.31%) |
Nov 01, 2017 | 56.60 | 57.40 | 55.45 | 56.38 | 807,760 | -0.06(-0.11%) |
Oct 31, 2017 | 55.00 | 56.61 | 54.85 | 56.44 | 851,278 | +1.70(+3.11%) |
Oct 30, 2017 | 55.06 | 55.08 | 53.75 | 54.74 | 578,221 | -0.20(-0.36%) |
Oct 27, 2017 | 55.12 | 55.30 | 54.10 | 54.94 | 677,041 | +0.54(+0.99%) |
Oct 26, 2017 | 53.62 | 55.41 | 53.33 | 54.40 | 1,407,290 | +0.69(+1.28%) |
Oct 25, 2017 | 53.72 | 54.64 | 53.10 | 53.71 | 464,411 | -0.37(-0.68%) |
Oct 24, 2017 | 54.45 | 54.90 | 53.71 | 54.08 | 702,334 | -0.17(-0.31%) |
Oct 23, 2017 | 53.15 | 54.67 | 52.51 | 54.25 | 1,297,959 | +1.40(+2.65%) |
Oct 20, 2017 | 53.34 | 53.47 | 52.42 | 52.85 | 577,814 | +0.11(+0.21%) |
Oct 19, 2017 | 52.59 | 53.20 | 52.09 | 52.74 | 620,828 | -0.29(-0.55%) |
Oct 18, 2017 | 53.98 | 54.00 | 52.93 | 53.03 | 776,947 | -0.80(-1.49%) |
Oct 17, 2017 | 53.74 | 53.93 | 52.82 | 53.83 | 938,922 | -0.25(-0.46%) |
Oct 16, 2017 | 54.04 | 55.13 | 53.42 | 54.08 | 1,217,009 | -0.62(-1.13%) |
Oct 13, 2017 | 52.25 | 54.83 | 52.25 | 54.70 | 1,813,167 | +3.24(+6.30%) |
Oct 12, 2017 | 51.19 | 51.71 | 50.92 | 51.46 | 446,858 | -0.05(-0.10%) |
Oct 11, 2017 | 50.94 | 52.01 | 50.65 | 51.51 | 914,358 | +0.58(+1.14%) |
Oct 10, 2017 | 50.50 | 51.21 | 50.35 | 50.93 | 904,385 | +0.58(+1.15%) |
Oct 09, 2017 | 49.92 | 50.69 | 49.56 | 50.35 | 886,698 | +0.62(+1.25%) |
Oct 06, 2017 | 48.61 | 49.84 | 48.50 | 49.73 | 557,448 | +1.07(+2.20%) |
Oct 05, 2017 | 49.67 | 49.86 | 48.60 | 48.66 | 551,666 | -0.84(-1.70%) |
Oct 04, 2017 | 49.26 | 49.87 | 48.76 | 49.50 | 587,654 | +0.20(+0.41%) |
Oct 03, 2017 | 48.80 | 49.92 | 48.65 | 49.30 | 734,735 | +0.60(+1.23%) |
Oct 02, 2017 | 49.03 | 49.38 | 48.13 | 48.70 | 1,022,301 | -0.31(-0.63%) |
Sep 29, 2017 | 48.87 | 49.90 | 48.26 | 49.01 | 1,102,140 | +0.54(+1.11%) |
Sep 28, 2017 | 48.42 | 48.96 | 47.70 | 48.47 | 855,742 | -0.10(-0.21%) |
Sep 27, 2017 | 47.54 | 49.37 | 47.50 | 48.57 | 2,317,809 | +2.97(+6.51%) |
Sep 26, 2017 | 46.63 | 46.66 | 45.48 | 45.60 | 785,197 | -0.67(-1.45%) |
Sep 25, 2017 | 46.71 | 47.20 | 45.84 | 46.27 | 631,053 | -0.69(-1.47%) |
Sep 22, 2017 | 45.64 | 46.97 | 45.51 | 46.96 | 1,079,615 | +1.13(+2.47%) |
Sep 21, 2017 | 46.00 | 46.82 | 45.73 | 45.83 | 1,003,967 | -0.32(-0.69%) |
Sep 20, 2017 | 46.36 | 46.45 | 45.84 | 46.15 | 755,485 | -0.29(-0.62%) |
Sep 19, 2017 | 46.84 | 47.04 | 46.05 | 46.44 | 681,261 | -0.12(-0.26%) |
Sep 18, 2017 | 46.40 | 46.92 | 45.94 | 46.56 | 1,033,139 | +0.13(+0.28%) |
Sep 15, 2017 | 45.45 | 46.60 | 45.35 | 46.43 | 1,003,050 | +0.97(+2.13%) |
Sep 14, 2017 | 46.02 | 46.45 | 45.30 | 45.46 | 829,592 | -0.72(-1.56%) |
Sep 13, 2017 | 46.32 | 47.30 | 45.84 | 46.18 | 1,384,884 | -0.15(-0.32%) |
Sep 12, 2017 | 44.77 | 47.00 | 44.66 | 46.33 | 1,972,224 | +1.74(+3.90%) |
Sep 11, 2017 | 43.65 | 44.61 | 43.52 | 44.59 | 1,738,280 | +1.15(+2.65%) |
Sep 08, 2017 | 43.12 | 43.46 | 41.90 | 43.44 | 2,228,731 | +0.50(+1.16%) |
Sep 07, 2017 | 42.44 | 43.60 | 41.88 | 42.94 | 2,886,361 | +1.36(+3.27%) |
Sep 06, 2017 | 40.61 | 41.76 | 40.06 | 41.58 | 2,571,068 | +0.98(+2.41%) |
Sep 05, 2017 | 41.57 | 42.88 | 40.57 | 40.60 | 3,966,030 | -1.64(-3.88%) |
Sep 01, 2017 | 45.93 | 46.68 | 42.01 | 42.24 | 16,101,252 | -12.16(-22.35%) |
Aug 31, 2017 | 54.21 | 54.74 | 53.70 | 54.40 | 1,373,922 | +0.32(+0.59%) |
Aug 30, 2017 | 54.35 | 54.85 | 54.05 | 54.08 | 490,673 | -0.15(-0.28%) |
Aug 29, 2017 | 53.96 | 54.59 | 53.25 | 54.23 | 767,152 | -0.57(-1.04%) |
Aug 28, 2017 | 53.17 | 54.93 | 53.05 | 54.80 | 691,596 | +1.82(+3.44%) |
Aug 25, 2017 | 52.61 | 53.59 | 52.32 | 52.98 | 473,468 | +0.54(+1.03%) |
Aug 24, 2017 | 53.33 | 53.94 | 52.34 | 52.44 | 601,888 | -0.86(-1.61%) |
Aug 23, 2017 | 51.24 | 53.49 | 50.73 | 53.30 | 679,330 | +1.63(+3.15%) |
Aug 22, 2017 | 49.75 | 52.30 | 49.70 | 51.67 | 913,345 | +2.28(+4.62%) |
Aug 21, 2017 | 50.61 | 50.65 | 49.22 | 49.39 | 400,073 | -1.25(-2.47%) |
Aug 18, 2017 | 50.33 | 51.10 | 50.26 | 50.64 | 345,959 | +0.04(+0.08%) |
Aug 17, 2017 | 50.63 | 51.35 | 50.43 | 50.60 | 346,130 | -0.21(-0.41%) |
Aug 16, 2017 | 51.61 | 52.15 | 50.47 | 50.81 | 461,386 | -0.62(-1.21%) |
Aug 15, 2017 | 52.12 | 52.60 | 51.32 | 51.43 | 386,217 | -0.53(-1.02%) |
Aug 14, 2017 | 51.14 | 52.20 | 50.57 | 51.96 | 414,522 | +1.26(+2.49%) |
Aug 11, 2017 | 50.68 | 51.00 | 50.04 | 50.70 | 395,239 | +0.17(+0.34%) |
Aug 10, 2017 | 51.34 | 51.86 | 49.80 | 50.53 | 734,556 | -1.13(-2.19%) |
Aug 09, 2017 | 52.00 | 52.75 | 51.34 | 51.66 | 500,939 | -0.60(-1.15%) |
Aug 08, 2017 | 51.03 | 52.81 | 50.90 | 52.26 | 744,386 | +0.98(+1.91%) |
Aug 07, 2017 | 50.89 | 51.60 | 50.63 | 51.28 | 662,692 | +0.38(+0.75%) |
Aug 04, 2017 | 51.01 | 52.00 | 50.76 | 50.90 | 509,924 | +0.44(+0.87%) |
Aug 03, 2017 | 50.92 | 51.59 | 50.09 | 50.46 | 418,287 | -0.19(-0.38%) |
Aug 02, 2017 | 51.87 | 51.95 | 50.27 | 50.65 | 527,438 | -0.75(-1.46%) |
Aug 01, 2017 | 50.22 | 51.51 | 49.60 | 51.40 | 665,286 | +1.35(+2.70%) |
Jul 31, 2017 | 50.22 | 50.28 | 49.48 | 50.05 | 358,482 | +0.00(+0.00%) |
Jul 28, 2017 | 49.26 | 50.16 | 49.21 | 50.05 | 399,635 | +0.52(+1.05%) |
Jul 27, 2017 | 50.66 | 51.06 | 49.22 | 49.53 | 836,778 | -1.08(-2.13%) |
Jul 26, 2017 | 50.84 | 51.23 | 50.08 | 50.61 | 487,478 | -0.05(-0.10%) |
Jul 25, 2017 | 50.11 | 50.96 | 49.99 | 50.66 | 469,216 | +0.57(+1.14%) |
Jul 24, 2017 | 50.65 | 50.65 | 49.84 | 50.09 | 476,006 | -0.63(-1.24%) |
Jul 21, 2017 | 51.27 | 51.27 | 50.25 | 50.72 | 344,665 | -0.63(-1.23%) |
Jul 20, 2017 | 51.46 | 51.75 | 51.01 | 51.35 | 374,468 | -0.02(-0.04%) |
Jul 19, 2017 | 51.23 | 51.81 | 51.05 | 51.37 | 362,498 | +0.22(+0.43%) |
Jul 18, 2017 | 50.80 | 52.16 | 50.33 | 51.15 | 817,145 | +0.13(+0.25%) |
Jul 17, 2017 | 51.70 | 51.97 | 50.89 | 51.02 | 632,705 | -0.58(-1.12%) |
Jul 14, 2017 | 51.80 | 52.60 | 51.52 | 51.60 | 672,837 | -0.16(-0.31%) |
Jul 13, 2017 | 50.80 | 51.87 | 50.57 | 51.76 | 1,099,591 | +0.97(+1.91%) |
Jul 12, 2017 | 51.08 | 51.56 | 50.31 | 50.79 | 567,808 | +0.15(+0.30%) |
Jul 11, 2017 | 50.02 | 50.66 | 49.44 | 50.64 | 681,265 | +0.60(+1.20%) |
Jul 10, 2017 | 48.74 | 50.23 | 48.63 | 50.04 | 996,131 | +1.43(+2.94%) |
Jul 07, 2017 | 48.84 | 49.38 | 48.45 | 48.61 | 407,354 | -0.04(-0.08%) |
Jul 06, 2017 | 48.93 | 48.04 | 48.65 | 760,296 | -0.17(-0.35%) | |
Jul 05, 2017 | 48.05 | 50.74 | 47.85 | 48.82 | 3,643,178 | +0.86(+1.79%) |
Jul 03, 2017 | 48.91 | 48.95 | 47.34 | 47.96 | 598,288 | -0.59(-1.22%) |
Jun 30, 2017 | 49.42 | 49.83 | 48.53 | 48.55 | 622,663 | -0.65(-1.32%) |
Jun 29, 2017 | 49.99 | 50.54 | 48.46 | 49.20 | 851,304 | -0.83(-1.66%) |
Jun 28, 2017 | 49.07 | 50.28 | 48.91 | 50.03 | 655,705 | +1.48(+3.05%) |
Jun 27, 2017 | 49.60 | 50.27 | 48.53 | 48.55 | 792,437 | -1.16(-2.33%) |
Jun 26, 2017 | 49.54 | 49.82 | 48.53 | 49.71 | 743,592 | +0.49(+1.00%) |
Jun 23, 2017 | 49.85 | 49.12 | 49.22 | 523,491 | -0.07(-0.14%) | |
Jun 22, 2017 | 48.86 | 49.60 | 48.86 | 49.29 | 639,700 | +0.49(+1.00%) |
Jun 21, 2017 | 49.00 | 49.69 | 48.66 | 48.80 | 586,155 | -0.18(-0.37%) |
Jun 20, 2017 | 49.44 | 49.48 | 48.59 | 48.98 | 629,958 | -0.49(-0.99%) |
Jun 19, 2017 | 49.25 | 50.24 | 49.01 | 49.47 | 745,391 | +0.65(+1.33%) |
Jun 16, 2017 | 48.85 | 49.64 | 48.13 | 48.82 | 1,218,555 | -0.10(-0.20%) |
Jun 15, 2017 | 48.20 | 49.38 | 48.15 | 48.92 | 1,042,921 | -0.55(-1.11%) |
Jun 14, 2017 | 51.00 | 51.49 | 49.41 | 49.47 | 1,446,323 | -1.50(-2.94%) |
Jun 13, 2017 | 51.16 | 51.65 | 50.33 | 50.97 | 1,596,332 | +0.19(+0.37%) |
Jun 12, 2017 | 50.89 | 51.73 | 50.04 | 50.78 | 1,637,463 | -0.95(-1.84%) |
Jun 09, 2017 | 54.20 | 54.54 | 50.91 | 51.73 | 1,763,985 | -2.63(-4.84%) |
Jun 08, 2017 | 53.64 | 54.50 | 51.50 | 54.36 | 3,719,692 | +0.76(+1.42%) |
Jun 07, 2017 | 56.60 | 56.62 | 52.95 | 53.60 | 8,424,678 | -6.12(-10.25%) |
Jun 06, 2017 | 59.58 | 60.60 | 58.09 | 59.72 | 2,205,277 | +0.77(+1.31%) |
Jun 05, 2017 | 59.59 | 59.69 | 58.28 | 58.95 | 1,115,321 | -0.27(-0.46%) |
Jun 02, 2017 | 58.83 | 59.90 | 58.12 | 59.22 | 797,481 | +0.73(+1.25%) |
Jun 01, 2017 | 58.72 | 60.09 | 55.59 | 58.49 | 3,060,074 | -0.05(-0.09%) |
May 31, 2017 | 61.23 | 57.75 | 58.54 | 1,638,233 | -1.72(-2.85%) | |
May 30, 2017 | 61.59 | 61.91 | 59.70 | 60.26 | 3,007,219 | -4.79(-7.36%) |
May 26, 2017 | 64.85 | 65.12 | 63.45 | 65.05 | 569,740 | +0.12(+0.18%) |
May 25, 2017 | 64.52 | 65.39 | 63.86 | 64.93 | 719,782 | +0.58(+0.90%) |
May 24, 2017 | 63.35 | 64.85 | 62.65 | 64.35 | 621,725 | +1.21(+1.92%) |
May 23, 2017 | 64.37 | 64.40 | 62.23 | 63.14 | 609,040 | -0.91(-1.42%) |
May 22, 2017 | 63.40 | 64.59 | 63.26 | 64.05 | 580,446 | +1.02(+1.62%) |
May 19, 2017 | 61.19 | 63.08 | 61.09 | 63.03 | 679,979 | +1.94(+3.18%) |
May 18, 2017 | 60.00 | 61.42 | 59.54 | 61.09 | 548,540 | +1.08(+1.80%) |
May 17, 2017 | 62.18 | 62.80 | 59.96 | 60.01 | 933,832 | -3.58(-5.63%) |
May 16, 2017 | 61.51 | 63.75 | 61.00 | 63.59 | 935,971 | +1.97(+3.20%) |
May 15, 2017 | 60.00 | 61.97 | 59.55 | 61.62 | 766,524 | +1.70(+2.84%) |
May 12, 2017 | 59.55 | 59.95 | 59.04 | 59.92 | 304,929 | +0.19(+0.32%) |
May 11, 2017 | 59.44 | 60.11 | 58.16 | 59.73 | 462,675 | +0.17(+0.29%) |
May 10, 2017 | 57.72 | 60.05 | 57.40 | 59.56 | 650,550 | +1.58(+2.73%) |
May 09, 2017 | 57.51 | 58.15 | 57.03 | 57.98 | 359,354 | +0.55(+0.96%) |
May 08, 2017 | 58.25 | 58.28 | 57.14 | 57.43 | 404,200 | -0.81(-1.39%) |
May 05, 2017 | 57.26 | 58.25 | 56.60 | 58.24 | 437,119 | +1.18(+2.07%) |
May 04, 2017 | 56.97 | 57.49 | 56.36 | 57.06 | 259,891 | +0.20(+0.35%) |
May 03, 2017 | 57.18 | 57.18 | 55.82 | 56.86 | 438,033 | -0.59(-1.03%) |
May 02, 2017 | 57.50 | 57.89 | 56.84 | 57.45 | 602,053 | +0.00(+0.00%) |
May 01, 2017 | 56.20 | 57.51 | 55.78 | 57.45 | 439,942 | +1.23(+2.19%) |
Apr 28, 2017 | 57.00 | 57.52 | 56.17 | 56.22 | 597,261 | -0.73(-1.28%) |
Apr 27, 2017 | 56.00 | 57.36 | 55.58 | 56.95 | 797,217 | +1.51(+2.72%) |
Apr 26, 2017 | 55.89 | 56.04 | 54.62 | 55.44 | 748,450 | -0.40(-0.72%) |
Apr 25, 2017 | 54.87 | 56.21 | 54.72 | 55.84 | 720,159 | +0.99(+1.80%) |
Apr 24, 2017 | 53.90 | 54.91 | 53.67 | 54.85 | 734,520 | +1.50(+2.81%) |
Apr 21, 2017 | 52.78 | 53.54 | 52.19 | 53.35 | 542,190 | +0.55(+1.04%) |
Apr 20, 2017 | 52.35 | 53.28 | 51.93 | 52.80 | 598,035 | +0.78(+1.50%) |
Apr 19, 2017 | 50.84 | 52.29 | 50.84 | 52.02 | 818,015 | +1.65(+3.28%) |
Apr 18, 2017 | 50.07 | 50.42 | 49.49 | 50.37 | 735,284 | -0.08(-0.16%) |
Apr 17, 2017 | 50.77 | 51.12 | 49.98 | 50.45 | 590,541 | -0.26(-0.51%) |
Apr 13, 2017 | 51.37 | 51.89 | 50.46 | 50.71 | 803,411 | -0.93(-1.80%) |
Apr 12, 2017 | 52.88 | 52.97 | 51.38 | 51.64 | 784,393 | -1.41(-2.66%) |
Apr 11, 2017 | 53.57 | 53.87 | 52.85 | 53.05 | 660,986 | -0.81(-1.50%) |
Apr 10, 2017 | 54.57 | 54.75 | 53.40 | 53.86 | 887,767 | -0.67(-1.23%) |
Apr 07, 2017 | 54.99 | 55.68 | 54.42 | 54.53 | 445,722 | -0.37(-0.67%) |
Apr 06, 2017 | 54.50 | 55.52 | 54.20 | 54.90 | 600,647 | +0.17(+0.31%) |
Apr 05, 2017 | 54.24 | 56.74 | 54.24 | 54.73 | 1,055,517 | +0.52(+0.96%) |
Apr 04, 2017 | 54.69 | 55.39 | 54.17 | 54.21 | 468,098 | -0.93(-1.69%) |
Apr 03, 2017 | 54.75 | 55.32 | 54.50 | 55.14 | 581,843 | +0.43(+0.79%) |
Mar 31, 2017 | 55.28 | 55.64 | 54.11 | 54.71 | 1,074,305 | -0.83(-1.49%) |
Mar 30, 2017 | 55.23 | 56.02 | 55.07 | 55.54 | 657,997 | +0.14(+0.25%) |
Mar 29, 2017 | 56.01 | 56.27 | 55.07 | 55.40 | 423,761 | -0.40(-0.72%) |
Mar 28, 2017 | 56.23 | 56.76 | 55.11 | 55.80 | 475,902 | -0.26(-0.46%) |
Mar 27, 2017 | 54.24 | 56.12 | 53.90 | 56.06 | 628,456 | +1.37(+2.51%) |
Mar 24, 2017 | 54.79 | 55.64 | 54.26 | 54.69 | 531,865 | +0.30(+0.55%) |
Mar 23, 2017 | 54.34 | 55.05 | 54.10 | 54.39 | 538,004 | -0.19(-0.35%) |
Mar 22, 2017 | 55.03 | 56.02 | 53.98 | 54.58 | 763,223 | -0.55(-1.00%) |
Mar 21, 2017 | 57.73 | 58.37 | 54.95 | 55.13 | 1,079,548 | -2.51(-4.35%) |
Mar 20, 2017 | 56.68 | 58.16 | 56.40 | 57.64 | 1,044,534 | +1.30(+2.31%) |
Mar 17, 2017 | 55.96 | 56.92 | 55.75 | 56.34 | 825,443 | +0.36(+0.64%) |
Mar 16, 2017 | 55.85 | 56.91 | 55.66 | 55.98 | 907,628 | +0.27(+0.48%) |
Mar 15, 2017 | 56.45 | 57.48 | 55.54 | 55.71 | 1,046,340 | -0.24(-0.43%) |
Mar 14, 2017 | 56.47 | 56.82 | 55.78 | 55.95 | 798,460 | -0.72(-1.27%) |
Mar 13, 2017 | 53.75 | 56.87 | 53.75 | 56.67 | 2,435,197 | +3.87(+7.33%) |
Mar 10, 2017 | 53.23 | 53.76 | 52.59 | 52.80 | 921,015 | -0.23(-0.43%) |
Mar 09, 2017 | 54.00 | 54.78 | 52.84 | 53.03 | 874,682 | -0.95(-1.76%) |
Mar 08, 2017 | 53.88 | 54.65 | 53.70 | 53.98 | 657,902 | +0.06(+0.11%) |
Mar 07, 2017 | 54.68 | 55.70 | 53.76 | 53.92 | 791,531 | -1.70(-3.06%) |
Mar 06, 2017 | 55.08 | 55.75 | 54.31 | 55.62 | 821,098 | +0.02(+0.04%) |
Mar 03, 2017 | 56.47 | 56.93 | 55.26 | 55.60 | 811,877 | -1.12(-1.97%) |
Mar 02, 2017 | 56.02 | 58.46 | 55.92 | 56.72 | 1,745,755 | +0.38(+0.67%) |
Mar 01, 2017 | 60.54 | 60.68 | 55.31 | 56.34 | 4,228,403 | -2.61(-4.43%) |
Feb 28, 2017 | 59.75 | 60.52 | 58.41 | 58.95 | 1,875,555 | -0.83(-1.39%) |
Feb 27, 2017 | 59.65 | 60.19 | 58.40 | 59.78 | 1,142,235 | +1.05(+1.79%) |
Feb 24, 2017 | 56.44 | 60.04 | 56.28 | 58.73 | 1,573,584 | +1.70(+2.98%) |
Feb 23, 2017 | 57.65 | 57.75 | 55.52 | 57.03 | 638,720 | -0.61(-1.06%) |
Feb 22, 2017 | 57.85 | 58.49 | 57.05 | 57.64 | 738,585 | -0.07(-0.12%) |
Feb 21, 2017 | 55.67 | 58.07 | 55.67 | 57.71 | 904,370 | +2.24(+4.04%) |
Feb 17, 2017 | 55.47 | 55.47 | 55.47 | 0 | +0.23(+0.42%) | |
Feb 16, 2017 | 55.79 | 56.15 | 54.91 | 55.24 | 509,592 | -0.54(-0.97%) |
Feb 15, 2017 | 55.06 | 55.92 | 55.06 | 55.78 | 354,936 | +0.73(+1.33%) |
Feb 14, 2017 | 54.20 | 55.41 | 54.00 | 55.05 | 412,860 | +0.75(+1.38%) |
Feb 13, 2017 | 54.57 | 55.19 | 53.90 | 54.30 | 438,796 | -0.22(-0.40%) |
Feb 10, 2017 | 55.34 | 55.60 | 54.30 | 54.52 | 533,553 | -0.29(-0.53%) |
Feb 09, 2017 | 55.25 | 55.33 | 53.95 | 54.81 | 873,622 | +1.05(+1.95%) |
Feb 08, 2017 | 53.42 | 54.17 | 53.02 | 53.76 | 557,072 | +0.13(+0.24%) |
Feb 07, 2017 | 52.49 | 54.58 | 52.21 | 53.63 | 1,579,504 | +1.58(+3.04%) |
Feb 06, 2017 | 51.16 | 52.48 | 50.60 | 52.05 | 802,241 | +0.47(+0.91%) |
Feb 03, 2017 | 49.50 | 51.98 | 49.50 | 51.58 | 1,664,300 | +1.03(+2.04%) |
Feb 02, 2017 | 50.04 | 50.74 | 49.40 | 50.55 | 627,461 | +0.51(+1.02%) |
Feb 01, 2017 | 50.00 | 50.50 | 49.18 | 50.04 | 584,280 | +0.43(+0.87%) |
Jan 31, 2017 | 49.72 | 49.83 | 48.69 | 49.61 | 382,380 | -0.17(-0.34%) |
Jan 30, 2017 | 49.86 | 50.00 | 48.87 | 49.78 | 464,181 | -0.29(-0.58%) |
Jan 27, 2017 | 51.04 | 51.18 | 49.90 | 50.07 | 549,613 | -0.93(-1.82%) |
Jan 26, 2017 | 52.35 | 52.70 | 50.97 | 51.00 | 685,373 | -1.05(-2.02%) |
Jan 25, 2017 | 51.69 | 52.36 | 51.11 | 52.05 | 915,365 | +1.06(+2.08%) |
Jan 24, 2017 | 49.82 | 51.38 | 49.05 | 50.99 | 1,457,093 | +2.40(+4.94%) |
Jan 23, 2017 | 48.54 | 49.22 | 46.80 | 48.59 | 1,468,807 | -0.27(-0.55%) |
Jan 20, 2017 | 48.72 | 49.31 | 48.67 | 48.86 | 653,970 | +0.21(+0.43%) |
Jan 19, 2017 | 49.61 | 49.99 | 48.62 | 48.65 | 565,978 | -0.77(-1.56%) |
Jan 18, 2017 | 49.60 | 50.32 | 48.46 | 49.42 | 810,187 | -0.15(-0.30%) |
Jan 17, 2017 | 51.90 | 51.95 | 49.28 | 49.57 | 1,369,955 | -2.07(-4.01%) |
Jan 13, 2017 | 51.64 | 51.64 | 51.64 | 0 | +0.83(+1.63%) | |
Jan 12, 2017 | 50.90 | 50.90 | 49.58 | 50.81 | 1,046,700 | -0.19(-0.37%) |
Jan 11, 2017 | 53.86 | 54.00 | 50.13 | 51.00 | 2,142,033 | -2.71(-5.05%) |
Jan 10, 2017 | 53.58 | 54.46 | 53.12 | 53.71 | 1,022,107 | -0.06(-0.11%) |
Jan 09, 2017 | 54.45 | 55.26 | 53.40 | 53.77 | 844,173 | -0.85(-1.56%) |
Jan 06, 2017 | 56.26 | 56.33 | 54.52 | 54.62 | 1,370,821 | -1.72(-3.05%) |
Jan 05, 2017 | 54.36 | 58.18 | 54.20 | 56.34 | 2,142,868 | +2.72(+5.07%) |
Jan 04, 2017 | 52.95 | 54.13 | 52.69 | 53.62 | 623,914 | +1.08(+2.06%) |
Jan 03, 2017 | 54.49 | 55.14 | 52.26 | 52.54 | 819,428 | -1.59(-2.94%) |
Dec 30, 2016 | 54.13 | 54.13 | 54.13 | 0 | -0.14(-0.26%) | |
Dec 29, 2016 | 53.88 | 54.48 | 53.52 | 54.27 | 534,611 | +0.16(+0.30%) |
Dec 28, 2016 | 54.29 | 54.80 | 52.88 | 54.11 | 785,790 | -0.51(-0.93%) |
Dec 27, 2016 | 55.50 | 56.03 | 54.52 | 54.62 | 569,176 | -0.84(-1.51%) |
Dec 23, 2016 | 55.46 | 55.46 | 55.46 | 0 | +1.12(+2.06%) | |
Dec 22, 2016 | 54.45 | 54.97 | 54.17 | 54.34 | 508,372 | -0.26(-0.48%) |
Dec 21, 2016 | 54.86 | 55.37 | 54.35 | 54.60 | 356,232 | -0.23(-0.42%) |
Dec 20, 2016 | 54.44 | 55.50 | 54.30 | 54.83 | 424,027 | +0.30(+0.55%) |
Dec 19, 2016 | 53.76 | 55.20 | 53.73 | 54.53 | 559,732 | +0.52(+0.96%) |
Dec 16, 2016 | 54.57 | 54.92 | 53.62 | 54.01 | 804,365 | -0.68(-1.24%) |
Dec 15, 2016 | 54.08 | 55.64 | 53.70 | 54.69 | 664,454 | +0.60(+1.11%) |
Dec 14, 2016 | 53.73 | 54.77 | 53.66 | 54.09 | 589,930 | +0.36(+0.67%) |
Dec 13, 2016 | 53.19 | 54.09 | 52.56 | 53.73 | 838,454 | +0.68(+1.28%) |
Dec 12, 2016 | 54.14 | 54.58 | 51.75 | 53.05 | 1,511,866 | -1.41(-2.59%) |
Dec 09, 2016 | 55.79 | 56.22 | 54.27 | 54.46 | 1,091,508 | -1.12(-2.02%) |
Dec 08, 2016 | 56.95 | 57.12 | 55.51 | 55.58 | 939,216 | -1.09(-1.92%) |
Dec 07, 2016 | 57.00 | 57.64 | 55.79 | 56.67 | 706,469 | -0.54(-0.94%) |
Dec 06, 2016 | 57.57 | 57.85 | 56.85 | 57.21 | 800,991 | +0.15(+0.26%) |
Dec 05, 2016 | 54.63 | 57.48 | 54.53 | 57.06 | 1,543,560 | +2.59(+4.75%) |
Dec 02, 2016 | 56.99 | 58.88 | 54.25 | 54.47 | 6,391,009 | -6.92(-11.27%) |