Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 61.25 | 61.25 | 61.25 | 0 | +0.45(+0.74%) | |
Dec 28, 2017 | 61.38 | 62.07 | 60.54 | 60.80 | 359,594 | -0.38(-0.62%) |
Dec 27, 2017 | 61.83 | 62.19 | 60.85 | 61.18 | 271,394 | -0.47(-0.76%) |
Dec 26, 2017 | 61.95 | 62.43 | 61.35 | 61.65 | 313,992 | -0.30(-0.48%) |
Dec 22, 2017 | 59.75 | 62.11 | 59.56 | 61.95 | 384,043 | +2.25(+3.77%) |
Dec 21, 2017 | 59.92 | 60.18 | 59.07 | 59.70 | 383,932 | -0.14(-0.23%) |
Dec 20, 2017 | 60.82 | 61.67 | 59.78 | 59.84 | 146,193 | -0.97(-1.60%) |
Dec 19, 2017 | 60.08 | 62.06 | 60.03 | 60.81 | 203,363 | +0.61(+1.01%) |
Dec 18, 2017 | 62.26 | 62.26 | 59.66 | 60.20 | 385,053 | -1.66(-2.68%) |
Dec 15, 2017 | 60.59 | 62.11 | 60.49 | 61.86 | 677,480 | +1.38(+2.28%) |
Dec 14, 2017 | 62.08 | 62.08 | 59.99 | 60.48 | 340,696 | -1.61(-2.59%) |
Dec 13, 2017 | 61.69 | 62.68 | 61.40 | 62.09 | 345,725 | +0.49(+0.80%) |
Dec 12, 2017 | 61.52 | 62.71 | 61.08 | 61.60 | 346,180 | +0.39(+0.64%) |
Dec 11, 2017 | 62.07 | 62.62 | 61.00 | 61.21 | 317,149 | -0.88(-1.42%) |
Dec 08, 2017 | 64.11 | 64.73 | 62.03 | 62.09 | 371,215 | -1.82(-2.85%) |
Dec 07, 2017 | 63.77 | 64.32 | 63.33 | 63.91 | 323,426 | +0.01(+0.02%) |
Dec 06, 2017 | 62.94 | 64.00 | 62.94 | 63.90 | 278,825 | +0.94(+1.49%) |
Dec 05, 2017 | 64.92 | 65.28 | 62.72 | 62.96 | 317,594 | -1.90(-2.93%) |
Dec 04, 2017 | 66.21 | 66.28 | 64.73 | 64.86 | 288,128 | -0.57(-0.87%) |
Dec 01, 2017 | 65.56 | 65.94 | 64.31 | 65.43 | 352,819 | -0.34(-0.52%) |
Nov 30, 2017 | 66.79 | 67.05 | 64.85 | 65.77 | 311,692 | -0.74(-1.11%) |
Nov 29, 2017 | 65.95 | 67.19 | 65.95 | 66.51 | 296,311 | +0.50(+0.76%) |
Nov 28, 2017 | 67.74 | 68.19 | 65.52 | 66.01 | 366,261 | -1.28(-1.90%) |
Nov 27, 2017 | 70.41 | 70.41 | 67.15 | 67.29 | 314,402 | -2.89(-4.12%) |
Nov 24, 2017 | 71.57 | 71.57 | 69.85 | 70.18 | 113,621 | -1.11(-1.56%) |
Nov 22, 2017 | 69.30 | 72.98 | 68.95 | 71.29 | 271,030 | +3.31(+4.87%) |
Nov 21, 2017 | 66.47 | 68.03 | 65.01 | 67.98 | 191,809 | +1.46(+2.19%) |
Nov 20, 2017 | 67.28 | 67.41 | 65.68 | 66.52 | 236,036 | -1.13(-1.67%) |
Nov 17, 2017 | 68.01 | 68.67 | 66.77 | 67.65 | 383,356 | -0.28(-0.41%) |
Nov 16, 2017 | 67.15 | 69.30 | 62.73 | 67.93 | 815,851 | +1.40(+2.10%) |
Nov 15, 2017 | 68.24 | 68.73 | 66.40 | 66.53 | 200,659 | -2.25(-3.27%) |
Nov 14, 2017 | 67.57 | 69.16 | 66.70 | 68.78 | 113,573 | +0.97(+1.43%) |
Nov 13, 2017 | 66.12 | 68.32 | 65.74 | 67.81 | 116,561 | +1.55(+2.34%) |
Nov 10, 2017 | 67.36 | 67.36 | 65.73 | 66.26 | 182,661 | -1.26(-1.87%) |
Nov 09, 2017 | 68.91 | 68.91 | 65.86 | 67.52 | 187,734 | -1.55(-2.24%) |
Nov 08, 2017 | 68.76 | 69.86 | 67.14 | 69.07 | 222,115 | -0.02(-0.03%) |
Nov 07, 2017 | 73.48 | 73.48 | 68.42 | 69.09 | 253,570 | -1.45(-2.06%) |
Nov 06, 2017 | 71.17 | 73.99 | 69.89 | 70.54 | 247,517 | -1.28(-1.78%) |
Nov 03, 2017 | 72.42 | 76.14 | 71.47 | 71.82 | 279,585 | -0.25(-0.35%) |
Nov 02, 2017 | 65.79 | 73.34 | 65.79 | 72.07 | 339,457 | +6.76(+10.35%) |
Nov 01, 2017 | 66.43 | 67.03 | 65.08 | 65.31 | 164,825 | -1.50(-2.25%) |
Oct 31, 2017 | 66.89 | 67.33 | 66.52 | 66.81 | 234,577 | -0.07(-0.10%) |
Oct 30, 2017 | 68.85 | 68.85 | 66.21 | 66.88 | 109,878 | -1.96(-2.85%) |
Oct 27, 2017 | 68.31 | 69.51 | 67.75 | 68.84 | 127,542 | +0.89(+1.31%) |
Oct 26, 2017 | 68.04 | 68.87 | 67.72 | 67.95 | 71,713 | -0.04(-0.06%) |
Oct 25, 2017 | 67.79 | 68.60 | 67.05 | 67.99 | 112,272 | -0.03(-0.04%) |
Oct 24, 2017 | 67.70 | 68.57 | 67.14 | 68.02 | 85,799 | +0.19(+0.28%) |
Oct 23, 2017 | 68.06 | 68.51 | 67.48 | 67.83 | 91,573 | +0.17(+0.25%) |
Oct 20, 2017 | 67.37 | 68.64 | 67.26 | 67.66 | 143,989 | +0.80(+1.20%) |
Oct 19, 2017 | 66.53 | 67.08 | 65.26 | 66.86 | 138,729 | +0.52(+0.78%) |
Oct 18, 2017 | 66.51 | 66.57 | 65.64 | 66.34 | 155,660 | +0.09(+0.14%) |
Oct 17, 2017 | 66.39 | 66.61 | 65.89 | 66.25 | 94,041 | -0.03(-0.05%) |
Oct 16, 2017 | 65.98 | 66.47 | 65.65 | 66.28 | 85,563 | +0.32(+0.49%) |
Oct 13, 2017 | 65.91 | 66.72 | 65.06 | 65.96 | 104,882 | -0.27(-0.41%) |
Oct 12, 2017 | 66.90 | 67.04 | 65.50 | 66.23 | 130,884 | -0.71(-1.06%) |
Oct 11, 2017 | 67.23 | 68.46 | 66.60 | 66.94 | 109,706 | -0.14(-0.21%) |
Oct 10, 2017 | 67.12 | 67.20 | 66.14 | 67.08 | 114,249 | -0.12(-0.18%) |
Oct 09, 2017 | 68.93 | 69.60 | 67.10 | 67.20 | 173,704 | -1.73(-2.51%) |
Oct 06, 2017 | 71.12 | 71.12 | 68.68 | 68.93 | 159,772 | -1.89(-2.67%) |
Oct 05, 2017 | 70.59 | 71.55 | 69.88 | 70.82 | 144,455 | +0.03(+0.04%) |
Oct 04, 2017 | 71.23 | 71.87 | 70.48 | 70.79 | 169,148 | -0.39(-0.55%) |
Oct 03, 2017 | 72.40 | 73.85 | 70.07 | 71.18 | 184,961 | -0.82(-1.14%) |
Oct 02, 2017 | 71.30 | 72.80 | 70.97 | 72.00 | 196,221 | +1.08(+1.52%) |
Sep 29, 2017 | 70.27 | 71.63 | 70.27 | 70.92 | 153,851 | +0.64(+0.91%) |
Sep 28, 2017 | 69.59 | 70.35 | 68.64 | 70.28 | 117,879 | +0.67(+0.96%) |
Sep 27, 2017 | 67.48 | 69.66 | 67.11 | 69.61 | 132,266 | +2.66(+3.97%) |
Sep 26, 2017 | 65.71 | 68.05 | 65.49 | 66.95 | 223,859 | +1.76(+2.70%) |
Sep 25, 2017 | 65.26 | 66.10 | 64.60 | 65.19 | 133,198 | -0.28(-0.43%) |
Sep 22, 2017 | 64.60 | 65.86 | 64.60 | 65.47 | 73,608 | +0.59(+0.91%) |
Sep 21, 2017 | 64.71 | 65.89 | 64.00 | 64.88 | 133,517 | +0.09(+0.14%) |
Sep 20, 2017 | 63.27 | 65.16 | 62.14 | 64.79 | 107,486 | +1.22(+1.92%) |
Sep 19, 2017 | 65.63 | 63.02 | 63.57 | 201,433 | -1.39(-2.14%) | |
Sep 18, 2017 | 65.84 | 66.45 | 64.83 | 64.96 | 102,081 | -0.61(-0.93%) |
Sep 15, 2017 | 65.06 | 65.86 | 64.40 | 65.57 | 419,301 | +0.76(+1.17%) |
Sep 14, 2017 | 65.26 | 65.77 | 64.38 | 64.81 | 149,554 | -0.46(-0.70%) |
Sep 13, 2017 | 65.05 | 66.41 | 64.80 | 65.27 | 119,529 | +0.12(+0.18%) |
Sep 12, 2017 | 65.48 | 65.95 | 64.89 | 65.15 | 165,602 | -0.12(-0.18%) |
Sep 11, 2017 | 65.89 | 66.32 | 65.01 | 65.27 | 102,555 | -0.15(-0.23%) |
Sep 08, 2017 | 65.46 | 66.20 | 64.84 | 65.42 | 136,701 | -0.01(-0.02%) |
Sep 07, 2017 | 65.86 | 66.56 | 65.16 | 65.43 | 124,865 | -0.19(-0.29%) |
Sep 06, 2017 | 65.99 | 66.30 | 65.09 | 65.62 | 106,257 | -0.54(-0.82%) |
Sep 05, 2017 | 65.30 | 66.37 | 65.09 | 66.16 | 165,876 | +0.83(+1.27%) |
Sep 01, 2017 | 65.59 | 65.59 | 64.35 | 65.33 | 87,302 | +0.08(+0.12%) |
Aug 31, 2017 | 63.39 | 65.59 | 63.33 | 65.25 | 199,024 | +1.75(+2.76%) |
Aug 30, 2017 | 63.27 | 63.71 | 62.98 | 63.50 | 94,492 | +0.11(+0.17%) |
Aug 29, 2017 | 63.83 | 63.99 | 62.83 | 63.39 | 70,045 | -0.75(-1.17%) |
Aug 28, 2017 | 63.29 | 65.17 | 63.14 | 64.14 | 135,549 | +1.04(+1.65%) |
Aug 25, 2017 | 63.92 | 64.35 | 62.93 | 63.10 | 136,597 | -0.56(-0.88%) |
Aug 24, 2017 | 63.69 | 64.35 | 63.32 | 63.66 | 78,513 | +0.21(+0.33%) |
Aug 23, 2017 | 63.82 | 64.00 | 63.18 | 63.45 | 95,954 | -0.75(-1.17%) |
Aug 22, 2017 | 64.43 | 65.18 | 64.13 | 64.20 | 118,659 | -0.23(-0.36%) |
Aug 21, 2017 | 65.19 | 65.19 | 64.06 | 64.43 | 182,586 | +0.12(+0.19%) |
Aug 18, 2017 | 63.50 | 65.20 | 63.50 | 64.31 | 97,793 | +0.45(+0.70%) |
Aug 17, 2017 | 65.17 | 65.31 | 63.59 | 63.86 | 220,332 | -1.37(-2.10%) |
Aug 16, 2017 | 65.31 | 65.55 | 64.60 | 65.23 | 94,641 | +0.26(+0.40%) |
Aug 15, 2017 | 64.08 | 65.08 | 63.40 | 64.97 | 136,443 | +1.07(+1.67%) |
Aug 14, 2017 | 64.07 | 64.41 | 63.63 | 63.90 | 206,939 | +0.03(+0.05%) |
Aug 11, 2017 | 63.10 | 64.38 | 63.10 | 63.87 | 117,989 | +0.71(+1.12%) |
Aug 10, 2017 | 62.66 | 63.67 | 62.35 | 63.16 | 116,185 | +0.21(+0.33%) |
Aug 09, 2017 | 63.67 | 63.77 | 61.94 | 62.95 | 171,251 | -1.00(-1.56%) |
Aug 08, 2017 | 62.73 | 64.28 | 62.00 | 63.95 | 221,255 | +1.33(+2.12%) |
Aug 07, 2017 | 60.86 | 62.62 | 60.50 | 62.62 | 178,624 | +1.77(+2.91%) |
Aug 04, 2017 | 60.61 | 61.33 | 58.55 | 60.85 | 192,237 | +0.82(+1.37%) |
Aug 03, 2017 | 59.86 | 61.08 | 57.78 | 60.03 | 268,719 | +2.31(+4.00%) |
Aug 02, 2017 | 58.45 | 58.45 | 56.76 | 57.72 | 242,923 | -0.44(-0.76%) |
Aug 01, 2017 | 57.85 | 57.85 | 57.29 | 58.16 | 236,400 | +0.26(+0.45%) |
Jul 31, 2017 | 58.37 | 58.54 | 57.47 | 57.90 | 312,211 | -0.40(-0.69%) |
Jul 28, 2017 | 58.22 | 59.70 | 57.88 | 58.30 | 221,609 | -0.04(-0.07%) |
Jul 27, 2017 | 58.94 | 59.83 | 58.08 | 58.34 | 167,961 | -0.58(-0.98%) |
Jul 26, 2017 | 60.94 | 60.94 | 57.36 | 58.92 | 407,938 | -5.34(-8.31%) |
Jul 25, 2017 | 63.90 | 64.76 | 62.87 | 64.26 | 156,256 | +0.66(+1.03%) |
Jul 24, 2017 | 63.27 | 64.00 | 62.91 | 63.60 | 119,702 | +0.17(+0.28%) |
Jul 21, 2017 | 63.48 | 63.48 | 62.90 | 63.43 | 116,617 | +0.08(+0.13%) |
Jul 20, 2017 | 63.15 | 63.60 | 62.78 | 63.35 | 140,715 | -0.02(-0.03%) |
Jul 19, 2017 | 63.57 | 64.78 | 63.23 | 63.37 | 139,391 | -0.15(-0.24%) |
Jul 18, 2017 | 64.12 | 64.12 | 63.40 | 63.52 | 198,399 | -0.72(-1.12%) |
Jul 17, 2017 | 65.34 | 65.51 | 64.00 | 64.24 | 90,783 | -1.11(-1.70%) |
Jul 14, 2017 | 64.21 | 65.47 | 64.21 | 65.35 | 82,169 | +0.90(+1.40%) |
Jul 13, 2017 | 64.64 | 64.70 | 63.36 | 64.45 | 164,311 | -0.20(-0.31%) |
Jul 12, 2017 | 65.23 | 65.78 | 64.47 | 64.65 | 83,340 | -0.16(-0.25%) |
Jul 11, 2017 | 65.20 | 65.91 | 64.41 | 64.81 | 210,020 | -0.39(-0.60%) |
Jul 10, 2017 | 66.32 | 66.54 | 65.03 | 65.20 | 109,960 | -1.28(-1.93%) |
Jul 07, 2017 | 65.74 | 66.63 | 65.25 | 66.48 | 78,091 | +0.82(+1.25%) |
Jul 06, 2017 | 67.16 | 67.16 | 65.12 | 65.66 | 170,456 | -2.03(-3.00%) |
Jul 05, 2017 | 67.55 | 67.92 | 66.27 | 67.69 | 86,102 | +0.13(+0.19%) |
Jul 03, 2017 | 67.84 | 68.24 | 67.55 | 67.56 | 72,099 | -0.33(-0.49%) |
Jun 30, 2017 | 67.30 | 68.11 | 67.01 | 67.89 | 125,601 | +0.59(+0.88%) |
Jun 29, 2017 | 67.02 | 67.54 | 66.20 | 67.30 | 125,093 | +0.30(+0.45%) |
Jun 28, 2017 | 65.70 | 67.14 | 65.66 | 67.00 | 118,554 | +1.47(+2.24%) |
Jun 27, 2017 | 66.75 | 67.34 | 64.88 | 65.53 | 187,668 | -1.46(-2.18%) |
Jun 26, 2017 | 68.47 | 69.35 | 66.93 | 66.99 | 136,767 | -1.36(-1.99%) |
Jun 23, 2017 | 68.60 | 68.35 | 625,245 | +0.31(+0.46%) | ||
Jun 22, 2017 | 67.57 | 68.50 | 67.00 | 68.04 | 113,667 | +0.77(+1.14%) |
Jun 21, 2017 | 65.93 | 67.38 | 65.93 | 67.27 | 147,712 | +1.37(+2.08%) |
Jun 20, 2017 | 66.29 | 66.61 | 65.79 | 65.90 | 76,455 | -0.47(-0.71%) |
Jun 19, 2017 | 66.18 | 66.42 | 65.45 | 66.37 | 86,756 | +0.56(+0.85%) |
Jun 16, 2017 | 65.28 | 65.98 | 65.15 | 65.81 | 173,471 | -0.12(-0.18%) |
Jun 15, 2017 | 65.95 | 65.99 | 65.13 | 65.93 | 86,371 | -0.42(-0.63%) |
Jun 14, 2017 | 65.41 | 66.53 | 65.41 | 66.35 | 134,033 | +0.92(+1.41%) |
Jun 13, 2017 | 65.57 | 66.04 | 64.53 | 65.43 | 189,346 | +0.21(+0.32%) |
Jun 12, 2017 | 65.25 | 65.56 | 64.36 | 65.22 | 113,923 | -0.39(-0.59%) |
Jun 09, 2017 | 65.11 | 65.99 | 64.64 | 65.61 | 130,692 | +0.54(+0.83%) |
Jun 08, 2017 | 64.49 | 65.54 | 63.99 | 65.07 | 145,218 | +1.03(+1.61%) |
Jun 07, 2017 | 63.15 | 64.68 | 63.15 | 64.04 | 214,961 | +0.82(+1.30%) |
Jun 06, 2017 | 62.53 | 63.46 | 62.35 | 63.22 | 142,552 | +0.58(+0.93%) |
Jun 05, 2017 | 61.19 | 62.76 | 60.83 | 62.64 | 196,584 | +1.52(+2.49%) |
Jun 02, 2017 | 60.74 | 61.80 | 60.33 | 61.12 | 184,874 | +0.33(+0.54%) |
Jun 01, 2017 | 60.28 | 61.16 | 60.28 | 60.79 | 133,287 | +0.59(+0.98%) |
May 31, 2017 | 59.98 | 60.40 | 59.35 | 60.20 | 91,219 | +0.27(+0.45%) |
May 30, 2017 | 60.39 | 60.67 | 59.54 | 59.93 | 54,435 | -0.56(-0.93%) |
May 26, 2017 | 60.61 | 60.91 | 59.97 | 60.49 | 74,423 | -0.16(-0.26%) |
May 25, 2017 | 60.14 | 60.97 | 59.74 | 60.65 | 148,958 | +0.60(+1.00%) |
May 24, 2017 | 59.56 | 60.07 | 59.35 | 60.05 | 90,282 | +0.57(+0.96%) |
May 23, 2017 | 59.93 | 60.13 | 59.39 | 59.48 | 143,217 | -0.34(-0.57%) |
May 22, 2017 | 59.59 | 59.97 | 59.53 | 59.82 | 84,052 | +0.31(+0.52%) |
May 19, 2017 | 60.16 | 60.44 | 59.33 | 59.51 | 123,431 | -0.34(-0.57%) |
May 18, 2017 | 59.63 | 60.22 | 59.52 | 59.85 | 118,525 | +0.01(+0.02%) |
May 17, 2017 | 60.30 | 60.96 | 59.81 | 59.84 | 125,655 | -0.66(-1.09%) |
May 16, 2017 | 60.60 | 61.00 | 59.94 | 60.50 | 104,308 | +0.00(+0.00%) |
May 15, 2017 | 61.14 | 61.68 | 60.50 | 60.50 | 140,277 | -0.78(-1.27%) |
May 12, 2017 | 60.34 | 61.69 | 60.27 | 61.28 | 102,017 | +0.88(+1.46%) |
May 11, 2017 | 60.74 | 61.25 | 60.31 | 60.40 | 170,156 | -0.59(-0.97%) |
May 10, 2017 | 60.66 | 62.04 | 60.35 | 60.99 | 278,720 | +0.31(+0.51%) |
May 09, 2017 | 60.75 | 61.95 | 60.32 | 60.68 | 220,136 | -0.12(-0.20%) |
May 08, 2017 | 60.71 | 64.04 | 60.31 | 60.80 | 115,704 | +0.53(+0.88%) |
May 05, 2017 | 61.96 | 63.38 | 59.94 | 60.27 | 164,922 | -0.69(-1.13%) |
May 04, 2017 | 66.30 | 66.30 | 58.05 | 60.96 | 380,333 | +5.53(+9.98%) |
May 03, 2017 | 55.75 | 56.03 | 54.87 | 55.43 | 83,337 | -0.27(-0.48%) |
May 02, 2017 | 55.20 | 56.03 | 55.08 | 55.70 | 69,597 | +0.77(+1.40%) |
May 01, 2017 | 54.34 | 55.23 | 54.15 | 54.93 | 92,081 | +0.83(+1.53%) |
Apr 28, 2017 | 54.53 | 54.85 | 53.98 | 54.10 | 73,143 | -0.56(-1.03%) |
Apr 27, 2017 | 54.23 | 55.52 | 54.23 | 54.66 | 115,650 | +0.52(+0.95%) |
Apr 26, 2017 | 53.42 | 54.53 | 53.42 | 54.15 | 107,578 | +0.82(+1.54%) |
Apr 25, 2017 | 53.39 | 53.86 | 52.86 | 53.33 | 78,007 | +0.16(+0.30%) |
Apr 24, 2017 | 53.32 | 53.86 | 52.86 | 53.17 | 48,461 | +0.39(+0.74%) |
Apr 21, 2017 | 52.81 | 54.12 | 52.56 | 52.78 | 93,878 | -0.26(-0.49%) |
Apr 20, 2017 | 52.40 | 53.14 | 51.61 | 53.04 | 73,538 | +0.99(+1.90%) |
Apr 19, 2017 | 52.04 | 52.42 | 51.38 | 52.05 | 91,293 | +0.29(+0.56%) |
Apr 18, 2017 | 52.41 | 52.42 | 51.51 | 51.76 | 76,363 | -0.63(-1.20%) |
Apr 17, 2017 | 52.76 | 52.86 | 52.13 | 52.39 | 116,542 | +0.04(+0.08%) |
Apr 13, 2017 | 52.90 | 53.37 | 52.30 | 52.35 | 92,403 | -0.62(-1.17%) |
Apr 12, 2017 | 53.43 | 53.43 | 52.00 | 52.97 | 65,509 | -0.23(-0.43%) |
Apr 11, 2017 | 52.64 | 53.63 | 52.53 | 53.20 | 108,167 | +0.55(+1.04%) |
Apr 10, 2017 | 52.89 | 53.35 | 52.44 | 52.65 | 114,758 | +0.03(+0.06%) |
Apr 07, 2017 | 52.96 | 53.15 | 52.27 | 52.62 | 176,906 | -0.55(-1.03%) |
Apr 06, 2017 | 52.90 | 53.32 | 52.14 | 53.17 | 64,830 | +0.11(+0.21%) |
Apr 05, 2017 | 52.95 | 53.97 | 52.67 | 53.06 | 103,947 | +0.41(+0.78%) |
Apr 04, 2017 | 53.80 | 53.80 | 52.29 | 52.65 | 101,144 | -0.99(-1.85%) |
Apr 03, 2017 | 54.21 | 54.98 | 53.32 | 53.64 | 119,510 | -0.26(-0.48%) |
Mar 31, 2017 | 54.07 | 54.23 | 53.51 | 53.90 | 183,069 | -0.20(-0.37%) |
Mar 30, 2017 | 53.79 | 54.31 | 53.61 | 54.10 | 103,956 | +0.56(+1.05%) |
Mar 29, 2017 | 53.94 | 53.97 | 53.35 | 53.54 | 150,209 | -0.17(-0.32%) |
Mar 28, 2017 | 53.27 | 53.90 | 52.99 | 53.71 | 116,498 | +0.72(+1.36%) |
Mar 27, 2017 | 51.63 | 53.19 | 51.63 | 52.99 | 159,902 | +1.38(+2.67%) |
Mar 24, 2017 | 51.06 | 51.76 | 51.01 | 51.61 | 94,792 | +0.99(+1.96%) |
Mar 23, 2017 | 50.21 | 50.88 | 50.07 | 50.62 | 68,427 | +0.59(+1.18%) |
Mar 22, 2017 | 49.91 | 50.98 | 49.56 | 50.03 | 72,740 | -0.15(-0.30%) |
Mar 21, 2017 | 50.25 | 51.20 | 50.16 | 50.18 | 115,821 | +0.18(+0.36%) |
Mar 20, 2017 | 50.10 | 50.49 | 49.82 | 50.00 | 101,435 | -0.10(-0.20%) |
Mar 17, 2017 | 49.84 | 50.58 | 49.06 | 50.10 | 299,360 | +0.06(+0.12%) |
Mar 16, 2017 | 50.35 | 50.74 | 48.81 | 50.04 | 99,578 | -0.42(-0.83%) |
Mar 15, 2017 | 50.73 | 51.29 | 50.33 | 50.46 | 167,995 | -0.21(-0.41%) |
Mar 14, 2017 | 50.46 | 51.33 | 49.95 | 50.67 | 98,957 | -0.07(-0.14%) |
Mar 13, 2017 | 53.53 | 54.11 | 50.61 | 50.74 | 169,765 | -2.36(-4.44%) |
Mar 10, 2017 | 50.99 | 53.13 | 50.33 | 53.10 | 243,352 | +4.67(+9.64%) |
Mar 09, 2017 | 50.23 | 50.95 | 47.29 | 48.43 | 146,804 | -0.03(-0.06%) |
Mar 08, 2017 | 48.74 | 48.90 | 47.90 | 48.46 | 157,424 | -0.04(-0.08%) |
Mar 07, 2017 | 48.80 | 49.00 | 48.23 | 48.50 | 54,588 | -0.36(-0.74%) |
Mar 06, 2017 | 49.10 | 49.23 | 48.52 | 48.86 | 55,295 | -0.25(-0.51%) |
Mar 03, 2017 | 48.97 | 49.12 | 48.50 | 49.11 | 47,310 | +0.25(+0.51%) |
Mar 02, 2017 | 48.54 | 49.03 | 47.98 | 48.86 | 63,488 | +0.34(+0.70%) |
Mar 01, 2017 | 48.67 | 49.01 | 48.13 | 48.52 | 99,410 | +0.50(+1.04%) |
Feb 28, 2017 | 48.72 | 48.73 | 47.62 | 48.02 | 117,992 | -0.75(-1.54%) |
Feb 27, 2017 | 48.52 | 49.04 | 48.44 | 48.77 | 96,658 | +0.02(+0.04%) |
Feb 24, 2017 | 48.72 | 50.07 | 48.55 | 48.75 | 65,266 | -0.24(-0.49%) |
Feb 23, 2017 | 49.61 | 49.61 | 48.42 | 48.99 | 51,522 | -0.27(-0.55%) |
Feb 22, 2017 | 48.94 | 49.54 | 48.67 | 49.26 | 58,585 | +0.36(+0.74%) |
Feb 21, 2017 | 48.64 | 49.08 | 48.50 | 48.90 | 68,734 | +0.60(+1.24%) |
Feb 17, 2017 | 48.30 | 48.30 | 48.30 | 0 | +0.12(+0.25%) | |
Feb 16, 2017 | 47.88 | 48.59 | 47.77 | 48.18 | 67,365 | +0.22(+0.46%) |
Feb 15, 2017 | 47.51 | 48.10 | 46.90 | 47.96 | 132,915 | +0.26(+0.55%) |
Feb 14, 2017 | 46.28 | 47.96 | 46.24 | 47.70 | 122,329 | +1.21(+2.60%) |
Feb 13, 2017 | 46.88 | 47.12 | 46.20 | 46.49 | 143,634 | -0.22(-0.47%) |
Feb 10, 2017 | 46.91 | 47.17 | 46.18 | 46.71 | 130,541 | -0.24(-0.51%) |
Feb 09, 2017 | 47.43 | 47.91 | 46.93 | 46.95 | 127,495 | -0.55(-1.16%) |
Feb 08, 2017 | 48.19 | 48.65 | 47.46 | 47.50 | 149,803 | -0.75(-1.55%) |
Feb 07, 2017 | 48.76 | 49.09 | 48.05 | 48.25 | 49,962 | -0.44(-0.90%) |
Feb 06, 2017 | 49.78 | 49.97 | 48.43 | 48.69 | 92,927 | -1.07(-2.15%) |
Feb 03, 2017 | 50.45 | 50.45 | 49.44 | 49.76 | 99,860 | -0.47(-0.94%) |
Feb 02, 2017 | 49.55 | 50.46 | 49.54 | 50.23 | 128,191 | +0.26(+0.52%) |
Feb 01, 2017 | 50.36 | 50.63 | 49.73 | 49.97 | 104,226 | -0.16(-0.32%) |
Jan 31, 2017 | 47.18 | 50.23 | 46.60 | 50.13 | 258,948 | +3.13(+6.66%) |
Jan 30, 2017 | 47.30 | 47.95 | 46.22 | 47.00 | 140,621 | -0.78(-1.63%) |
Jan 27, 2017 | 47.56 | 47.87 | 44.13 | 47.78 | 103,433 | +0.82(+1.75%) |
Jan 26, 2017 | 46.67 | 47.17 | 46.36 | 46.96 | 78,756 | -0.01(-0.02%) |
Jan 25, 2017 | 46.95 | 47.28 | 46.49 | 46.97 | 47,021 | +0.38(+0.82%) |
Jan 24, 2017 | 46.50 | 46.71 | 45.91 | 46.59 | 57,566 | +0.15(+0.32%) |
Jan 23, 2017 | 46.15 | 46.53 | 45.47 | 46.44 | 65,862 | +0.20(+0.43%) |
Jan 20, 2017 | 45.99 | 46.48 | 45.52 | 46.24 | 54,095 | +0.25(+0.54%) |
Jan 19, 2017 | 46.78 | 46.78 | 45.68 | 45.99 | 63,914 | -0.77(-1.65%) |
Jan 18, 2017 | 46.71 | 47.24 | 46.27 | 46.76 | 82,044 | +0.10(+0.21%) |
Jan 17, 2017 | 46.53 | 46.74 | 45.75 | 46.66 | 84,501 | +0.44(+0.95%) |
Jan 13, 2017 | 46.22 | 46.22 | 46.22 | 0 | +1.58(+3.54%) | |
Jan 12, 2017 | 44.64 | 44.92 | 44.04 | 44.64 | 136,755 | -0.16(-0.36%) |
Jan 11, 2017 | 44.48 | 45.34 | 44.31 | 44.80 | 116,114 | +0.11(+0.25%) |
Jan 10, 2017 | 45.16 | 45.22 | 44.47 | 44.69 | 143,381 | -0.63(-1.39%) |
Jan 09, 2017 | 45.40 | 45.59 | 44.95 | 45.32 | 151,068 | -0.07(-0.15%) |
Jan 06, 2017 | 45.53 | 45.76 | 45.13 | 45.39 | 80,560 | +0.09(+0.20%) |
Jan 05, 2017 | 46.23 | 46.51 | 44.94 | 45.30 | 71,539 | -0.83(-1.80%) |
Jan 04, 2017 | 45.60 | 46.29 | 45.38 | 46.13 | 103,602 | +0.47(+1.03%) |