Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 53.77 | 54.41 | 53.27 | 53.72 | 116,159 | +0.03(+0.05%) |
Jan 30, 2018 | 53.65 | 54.44 | 53.11 | 53.69 | 129,672 | -0.28(-0.52%) |
Jan 29, 2018 | 54.31 | 55.09 | 53.20 | 53.97 | 86,716 | -0.26(-0.48%) |
Jan 26, 2018 | 54.67 | 54.86 | 53.38 | 54.24 | 96,179 | -0.03(-0.05%) |
Jan 25, 2018 | 52.83 | 54.62 | 52.83 | 54.26 | 169,068 | +0.79(+1.47%) |
Jan 24, 2018 | 53.37 | 54.15 | 52.74 | 53.48 | 74,737 | -0.13(-0.24%) |
Jan 23, 2018 | 53.79 | 53.97 | 53.19 | 53.60 | 72,835 | -0.52(-0.95%) |
Jan 22, 2018 | 53.76 | 54.39 | 53.09 | 54.12 | 57,429 | +0.66(+1.24%) |
Jan 19, 2018 | 53.06 | 54.74 | 52.74 | 53.46 | 67,343 | +0.50(+0.94%) |
Jan 18, 2018 | 54.06 | 55.59 | 52.70 | 52.96 | 82,085 | -1.18(-2.17%) |
Jan 17, 2018 | 55.33 | 56.02 | 54.01 | 54.14 | 96,788 | -0.86(-1.56%) |
Jan 16, 2018 | 56.36 | 56.63 | 54.71 | 55.00 | 122,547 | -1.00(-1.78%) |
Jan 12, 2018 | 55.99 | 55.99 | 55.99 | 0 | +1.36(+2.48%) | |
Jan 11, 2018 | 53.66 | 54.77 | 53.18 | 54.64 | 96,347 | +1.33(+2.50%) |
Jan 10, 2018 | 52.50 | 53.30 | 107,658 | -2.17(-3.92%) | ||
Jan 09, 2018 | 56.38 | 57.76 | 55.29 | 55.48 | 167,812 | -0.55(-0.99%) |
Jan 08, 2018 | 50.77 | 56.54 | 50.27 | 56.03 | 233,911 | +6.67(+13.51%) |
Jan 05, 2018 | 50.27 | 50.49 | 48.83 | 49.36 | 86,068 | -0.89(-1.77%) |
Jan 04, 2018 | 50.03 | 50.52 | 48.98 | 50.25 | 178,552 | +0.42(+0.84%) |
Jan 03, 2018 | 50.54 | 50.54 | 49.34 | 49.83 | 119,290 | -0.71(-1.41%) |
Jan 02, 2018 | 50.38 | 50.85 | 50.38 | 50.54 | 114,838 | +0.53(+1.07%) |
Dec 29, 2017 | 50.01 | 50.01 | 50.01 | 0 | -0.66(-1.30%) | |
Dec 28, 2017 | 50.16 | 50.86 | 50.11 | 50.67 | 39,896 | +0.67(+1.34%) |
Dec 27, 2017 | 50.52 | 51.27 | 49.81 | 50.00 | 64,118 | -0.10(-0.20%) |
Dec 26, 2017 | 50.23 | 50.81 | 49.96 | 50.10 | 26,921 | -0.21(-0.41%) |
Dec 22, 2017 | 50.45 | 50.77 | 50.06 | 50.31 | 40,259 | -0.02(-0.04%) |
Dec 21, 2017 | 49.95 | 50.66 | 49.45 | 50.33 | 100,785 | +0.52(+1.05%) |
Dec 20, 2017 | 49.76 | 50.61 | 49.45 | 49.80 | 79,975 | +0.23(+0.46%) |
Dec 19, 2017 | 50.40 | 50.74 | 49.36 | 49.58 | 68,328 | -0.98(-1.95%) |
Dec 18, 2017 | 50.37 | 51.02 | 50.16 | 50.56 | 60,873 | +0.63(+1.26%) |
Dec 15, 2017 | 48.96 | 50.17 | 48.11 | 49.93 | 408,901 | +1.01(+2.07%) |
Dec 14, 2017 | 49.64 | 49.82 | 48.78 | 48.92 | 75,295 | -0.70(-1.42%) |
Dec 13, 2017 | 49.63 | 50.60 | 49.08 | 49.62 | 100,689 | +0.09(+0.18%) |
Dec 12, 2017 | 50.19 | 50.64 | 49.32 | 49.53 | 60,385 | -0.54(-1.08%) |
Dec 11, 2017 | 49.52 | 51.41 | 48.96 | 50.07 | 72,547 | +0.60(+1.20%) |
Dec 08, 2017 | 49.41 | 50.25 | 48.93 | 49.48 | 84,902 | +0.32(+0.66%) |
Dec 07, 2017 | 50.01 | 50.45 | 48.59 | 49.15 | 138,080 | -0.96(-1.91%) |
Dec 06, 2017 | 52.19 | 52.44 | 49.95 | 50.11 | 107,123 | -2.20(-4.21%) |
Dec 05, 2017 | 53.76 | 53.76 | 51.93 | 52.31 | 76,830 | -1.42(-2.64%) |
Dec 04, 2017 | 54.01 | 54.01 | 53.21 | 53.73 | 55,818 | +0.01(+0.02%) |
Dec 01, 2017 | 53.65 | 54.27 | 53.05 | 53.72 | 95,893 | -0.20(-0.37%) |
Nov 30, 2017 | 54.38 | 54.93 | 52.70 | 53.92 | 223,639 | -0.14(-0.27%) |
Nov 29, 2017 | 53.02 | 54.40 | 52.66 | 54.06 | 102,107 | +1.08(+2.04%) |
Nov 28, 2017 | 51.84 | 53.09 | 51.50 | 52.98 | 99,996 | +1.10(+2.12%) |
Nov 27, 2017 | 49.63 | 52.51 | 49.30 | 51.88 | 116,574 | +2.28(+4.60%) |
Nov 24, 2017 | 50.12 | 50.56 | 48.15 | 49.60 | 47,791 | -0.46(-0.92%) |
Nov 22, 2017 | 50.32 | 50.98 | 49.71 | 50.06 | 120,015 | -0.41(-0.80%) |
Nov 21, 2017 | 49.44 | 50.71 | 49.44 | 50.46 | 74,998 | +1.30(+2.64%) |
Nov 20, 2017 | 49.03 | 49.45 | 47.85 | 49.16 | 87,362 | -0.12(-0.24%) |
Nov 17, 2017 | 48.31 | 49.80 | 48.22 | 49.28 | 92,151 | +0.71(+1.47%) |
Nov 16, 2017 | 47.96 | 48.95 | 47.57 | 48.57 | 134,483 | +0.75(+1.57%) |
Nov 15, 2017 | 47.91 | 48.55 | 47.14 | 47.82 | 102,901 | -0.10(-0.21%) |
Nov 14, 2017 | 47.18 | 48.70 | 46.18 | 47.92 | 170,273 | +0.58(+1.22%) |
Nov 13, 2017 | 46.67 | 47.52 | 46.30 | 47.34 | 124,894 | +0.47(+1.00%) |
Nov 10, 2017 | 47.57 | 47.76 | 46.78 | 46.87 | 48,528 | -0.06(-0.13%) |
Nov 09, 2017 | 46.07 | 47.42 | 46.06 | 46.93 | 69,525 | +0.39(+0.83%) |
Nov 08, 2017 | 47.04 | 47.16 | 45.82 | 46.55 | 55,718 | -0.72(-1.53%) |
Nov 07, 2017 | 47.28 | 47.57 | 46.02 | 47.27 | 85,181 | -0.14(-0.29%) |
Nov 06, 2017 | 47.13 | 47.70 | 46.84 | 47.40 | 74,162 | +0.10(+0.21%) |
Nov 03, 2017 | 48.07 | 48.36 | 45.35 | 47.30 | 108,413 | -0.76(-1.58%) |
Nov 02, 2017 | 48.69 | 49.60 | 47.48 | 48.06 | 72,266 | -0.98(-2.01%) |
Nov 01, 2017 | 49.19 | 49.97 | 47.97 | 49.05 | 116,190 | +0.06(+0.13%) |
Oct 31, 2017 | 48.53 | 49.49 | 45.91 | 48.98 | 141,915 | +2.13(+4.54%) |
Oct 30, 2017 | 47.62 | 47.78 | 46.27 | 46.85 | 76,001 | -1.10(-2.30%) |
Oct 27, 2017 | 48.28 | 48.33 | 47.62 | 47.95 | 42,826 | -0.31(-0.64%) |
Oct 26, 2017 | 48.41 | 48.72 | 48.02 | 48.26 | 42,371 | +0.09(+0.19%) |
Oct 25, 2017 | 47.37 | 48.91 | 46.99 | 48.17 | 81,098 | +0.64(+1.35%) |
Oct 24, 2017 | 48.52 | 48.57 | 47.46 | 47.53 | 66,024 | -0.99(-2.05%) |
Oct 23, 2017 | 48.66 | 49.14 | 48.32 | 48.52 | 35,029 | -0.09(-0.19%) |
Oct 20, 2017 | 49.23 | 49.88 | 48.58 | 48.61 | 78,705 | -0.50(-1.01%) |
Oct 19, 2017 | 49.12 | 50.06 | 48.91 | 49.11 | 79,484 | -0.06(-0.13%) |
Oct 18, 2017 | 48.59 | 49.46 | 48.45 | 49.17 | 99,283 | +0.60(+1.23%) |
Oct 17, 2017 | 49.49 | 49.99 | 48.41 | 48.58 | 99,057 | -0.92(-1.86%) |
Oct 16, 2017 | 48.84 | 49.65 | 48.84 | 49.50 | 79,631 | +0.71(+1.46%) |
Oct 13, 2017 | 49.67 | 49.87 | 48.66 | 48.78 | 75,448 | -0.62(-1.26%) |
Oct 12, 2017 | 49.35 | 49.49 | 48.49 | 49.41 | 83,729 | +0.10(+0.20%) |
Oct 11, 2017 | 49.63 | 49.74 | 48.40 | 49.31 | 120,871 | -0.31(-0.62%) |
Oct 10, 2017 | 49.42 | 50.01 | 49.05 | 49.61 | 106,799 | +0.17(+0.35%) |
Oct 09, 2017 | 47.97 | 49.64 | 47.34 | 49.44 | 142,439 | +1.73(+3.63%) |
Oct 06, 2017 | 48.58 | 48.95 | 47.40 | 47.71 | 75,810 | -0.81(-1.67%) |
Oct 05, 2017 | 49.21 | 50.24 | 48.34 | 48.52 | 165,602 | -0.30(-0.61%) |
Oct 04, 2017 | 47.91 | 50.01 | 47.91 | 48.82 | 184,265 | +0.79(+1.63%) |
Oct 03, 2017 | 46.56 | 48.43 | 46.33 | 48.03 | 147,124 | +0.24(+0.51%) |
Oct 02, 2017 | 47.65 | 48.02 | 47.26 | 47.79 | 61,047 | +0.24(+0.51%) |
Sep 29, 2017 | 47.45 | 47.91 | 47.31 | 47.55 | 90,788 | -0.13(-0.26%) |
Sep 28, 2017 | 47.58 | 47.97 | 47.20 | 47.67 | 80,211 | +0.21(+0.44%) |
Sep 27, 2017 | 46.75 | 47.86 | 46.11 | 47.47 | 142,223 | +0.74(+1.58%) |
Sep 26, 2017 | 46.83 | 47.62 | 46.58 | 46.73 | 75,179 | +0.07(+0.15%) |
Sep 25, 2017 | 45.94 | 46.78 | 45.69 | 46.66 | 91,883 | +1.02(+2.23%) |
Sep 22, 2017 | 45.66 | 46.92 | 45.21 | 45.64 | 88,672 | -0.03(-0.06%) |
Sep 21, 2017 | 46.16 | 46.28 | 45.26 | 45.67 | 100,380 | -0.74(-1.59%) |
Sep 20, 2017 | 45.78 | 47.22 | 45.17 | 46.41 | 231,100 | +0.85(+1.88%) |
Sep 19, 2017 | 44.97 | 46.38 | 44.52 | 45.55 | 220,640 | +0.63(+1.40%) |
Sep 18, 2017 | 46.27 | 47.21 | 44.78 | 44.92 | 160,329 | -1.71(-3.66%) |
Sep 15, 2017 | 48.56 | 48.56 | 45.85 | 46.63 | 330,598 | -2.14(-4.39%) |
Sep 14, 2017 | 48.78 | 49.57 | 48.37 | 48.77 | 64,543 | -0.31(-0.62%) |
Sep 13, 2017 | 49.25 | 49.62 | 48.84 | 49.08 | 65,365 | -0.12(-0.24%) |
Sep 12, 2017 | 48.12 | 49.90 | 47.68 | 49.19 | 119,728 | +1.07(+2.22%) |
Sep 11, 2017 | 49.43 | 49.85 | 47.84 | 48.12 | 130,488 | -1.03(-2.10%) |
Sep 08, 2017 | 50.21 | 50.21 | 48.12 | 49.16 | 120,115 | -0.93(-1.85%) |
Sep 07, 2017 | 52.49 | 52.54 | 49.62 | 50.08 | 120,597 | -2.27(-4.33%) |
Sep 06, 2017 | 55.41 | 55.76 | 52.19 | 52.35 | 146,476 | -2.91(-5.27%) |
Sep 05, 2017 | 55.26 | 55.95 | 55.08 | 55.26 | 81,789 | +0.01(+0.02%) |
Sep 01, 2017 | 54.67 | 55.48 | 54.62 | 55.25 | 49,300 | +0.78(+1.44%) |
Aug 31, 2017 | 53.92 | 55.14 | 53.92 | 54.47 | 66,786 | +0.68(+1.27%) |
Aug 30, 2017 | 54.04 | 54.61 | 53.78 | 53.79 | 35,279 | -0.53(-0.98%) |
Aug 29, 2017 | 54.30 | 55.17 | 54.16 | 54.32 | 48,011 | -0.37(-0.67%) |
Aug 28, 2017 | 54.32 | 54.73 | 53.86 | 54.69 | 55,679 | +0.51(+0.95%) |
Aug 25, 2017 | 54.27 | 54.76 | 53.92 | 54.18 | 40,740 | +0.13(+0.25%) |
Aug 24, 2017 | 53.81 | 54.36 | 53.47 | 54.04 | 48,835 | +0.28(+0.52%) |
Aug 23, 2017 | 52.99 | 54.45 | 52.94 | 53.76 | 60,498 | +0.58(+1.08%) |
Aug 22, 2017 | 52.95 | 53.36 | 52.69 | 53.19 | 73,120 | +0.58(+1.09%) |
Aug 21, 2017 | 52.39 | 53.02 | 52.19 | 52.61 | 42,589 | +0.06(+0.12%) |
Aug 18, 2017 | 52.35 | 52.97 | 52.01 | 52.55 | 62,425 | -0.06(-0.12%) |
Aug 17, 2017 | 53.60 | 53.74 | 52.60 | 52.61 | 53,820 | -1.25(-2.32%) |
Aug 16, 2017 | 53.82 | 54.50 | 53.69 | 53.86 | 43,135 | +0.00(+0.00%) |
Aug 15, 2017 | 53.90 | 54.98 | 53.59 | 53.86 | 81,211 | -0.27(-0.50%) |
Aug 14, 2017 | 53.38 | 54.22 | 53.38 | 54.13 | 52,212 | +0.63(+1.18%) |
Aug 11, 2017 | 53.53 | 54.46 | 53.27 | 53.50 | 51,794 | -0.36(-0.67%) |
Aug 10, 2017 | 53.45 | 54.36 | 53.20 | 53.86 | 53,626 | +0.31(+0.57%) |
Aug 09, 2017 | 53.73 | 54.17 | 53.21 | 53.55 | 93,665 | -0.43(-0.80%) |
Aug 08, 2017 | 54.98 | 55.72 | 53.89 | 53.99 | 78,762 | -1.01(-1.83%) |
Aug 07, 2017 | 55.55 | 55.84 | 54.77 | 54.99 | 69,353 | -0.57(-1.02%) |
Aug 04, 2017 | 53.16 | 55.74 | 53.16 | 55.56 | 114,639 | +2.40(+4.52%) |
Aug 03, 2017 | 52.66 | 53.36 | 52.26 | 53.16 | 187,698 | +0.66(+1.25%) |
Aug 02, 2017 | 53.23 | 53.64 | 51.96 | 52.50 | 153,459 | -0.65(-1.22%) |
Aug 01, 2017 | 52.16 | 53.38 | 52.03 | 53.15 | 163,011 | +0.99(+1.90%) |
Jul 31, 2017 | 53.34 | 54.11 | 51.99 | 52.16 | 111,510 | -2.01(-3.72%) |
Jul 28, 2017 | 59.20 | 59.89 | 54.03 | 54.18 | 152,629 | -5.95(-9.90%) |
Jul 27, 2017 | 59.62 | 60.52 | 59.62 | 60.13 | 89,324 | +0.52(+0.88%) |
Jul 26, 2017 | 59.18 | 59.77 | 58.85 | 59.61 | 92,984 | +0.42(+0.71%) |
Jul 25, 2017 | 59.17 | 59.76 | 58.91 | 59.18 | 135,735 | +0.36(+0.61%) |
Jul 24, 2017 | 59.80 | 59.80 | 58.56 | 58.82 | 76,360 | -0.98(-1.64%) |
Jul 21, 2017 | 59.98 | 60.12 | 59.39 | 59.81 | 97,851 | +0.17(+0.29%) |
Jul 20, 2017 | 60.28 | 59.58 | 59.63 | 115,199 | -0.17(-0.29%) | |
Jul 19, 2017 | 59.78 | 60.45 | 59.59 | 59.81 | 83,275 | +0.37(+0.62%) |
Jul 18, 2017 | 59.50 | 59.63 | 59.17 | 59.44 | 277,104 | -0.04(-0.06%) |
Jul 17, 2017 | 59.29 | 59.69 | 59.13 | 59.47 | 191,367 | +0.22(+0.36%) |
Jul 14, 2017 | 59.63 | 59.89 | 59.06 | 59.26 | 117,919 | -0.26(-0.44%) |
Jul 13, 2017 | 59.37 | 59.84 | 59.03 | 59.52 | 107,841 | -0.21(-0.35%) |
Jul 12, 2017 | 58.46 | 60.02 | 58.32 | 59.72 | 145,641 | +1.61(+2.77%) |
Jul 11, 2017 | 59.62 | 60.02 | 57.81 | 58.11 | 214,704 | -1.41(-2.37%) |
Jul 10, 2017 | 59.95 | 60.55 | 58.82 | 59.53 | 117,929 | -0.42(-0.70%) |
Jul 07, 2017 | 59.18 | 60.26 | 59.17 | 59.95 | 77,198 | +0.80(+1.35%) |
Jul 06, 2017 | 60.35 | 60.96 | 59.00 | 59.15 | 84,160 | -1.42(-2.35%) |
Jul 05, 2017 | 62.65 | 62.65 | 60.36 | 60.57 | 100,101 | -2.09(-3.33%) |
Jul 03, 2017 | 61.72 | 62.84 | 61.54 | 62.66 | 21,145 | +1.11(+1.80%) |
Jun 30, 2017 | 62.84 | 60.64 | 61.55 | 55,967 | -0.23(-0.38%) | |
Jun 29, 2017 | 61.18 | 61.91 | 60.40 | 61.78 | 50,335 | +0.41(+0.67%) |
Jun 28, 2017 | 59.90 | 61.69 | 59.66 | 61.37 | 83,136 | +1.75(+2.94%) |
Jun 27, 2017 | 60.57 | 61.12 | 59.50 | 59.62 | 45,148 | -0.95(-1.57%) |
Jun 26, 2017 | 60.70 | 61.34 | 60.27 | 60.56 | 33,856 | -0.07(-0.12%) |
Jun 23, 2017 | 60.41 | 61.22 | 59.96 | 60.64 | 92,355 | +0.30(+0.49%) |
Jun 22, 2017 | 60.27 | 61.05 | 60.12 | 60.34 | 87,213 | +0.35(+0.58%) |
Jun 21, 2017 | 61.15 | 61.32 | 59.76 | 59.99 | 50,242 | -1.17(-1.92%) |
Jun 20, 2017 | 61.58 | 61.58 | 60.16 | 61.16 | 60,244 | -0.47(-0.75%) |
Jun 19, 2017 | 63.75 | 63.75 | 61.47 | 61.63 | 51,250 | -1.74(-2.75%) |
Jun 16, 2017 | 62.02 | 63.44 | 61.47 | 63.37 | 175,125 | +1.10(+1.77%) |
Jun 15, 2017 | 63.02 | 63.02 | 61.80 | 62.27 | 39,448 | -0.37(-0.59%) |
Jun 14, 2017 | 62.66 | 62.90 | 62.09 | 62.64 | 59,636 | +0.20(+0.32%) |
Jun 13, 2017 | 63.36 | 63.54 | 61.98 | 62.44 | 54,103 | -0.78(-1.23%) |
Jun 12, 2017 | 62.00 | 63.72 | 62.00 | 63.22 | 62,817 | +1.23(+1.99%) |
Jun 09, 2017 | 61.39 | 62.76 | 60.96 | 61.99 | 112,169 | +0.73(+1.20%) |
Jun 08, 2017 | 60.71 | 62.16 | 60.05 | 61.25 | 43,445 | +0.37(+0.60%) |
Jun 07, 2017 | 61.67 | 61.67 | 60.59 | 60.89 | 55,999 | -0.37(-0.60%) |
Jun 06, 2017 | 60.53 | 61.72 | 59.65 | 61.25 | 44,114 | +0.37(+0.60%) |
Jun 05, 2017 | 60.43 | 61.55 | 56.27 | 60.89 | 63,370 | +0.56(+0.93%) |
Jun 02, 2017 | 58.16 | 60.84 | 57.90 | 60.32 | 78,458 | +2.02(+3.47%) |
Jun 01, 2017 | 58.51 | 59.21 | 57.99 | 58.30 | 66,335 | -0.25(-0.43%) |
May 31, 2017 | 57.07 | 58.70 | 56.95 | 58.55 | 69,322 | +1.52(+2.67%) |
May 30, 2017 | 57.17 | 57.26 | 56.68 | 57.03 | 52,527 | -0.29(-0.50%) |
May 26, 2017 | 56.99 | 57.84 | 56.70 | 57.32 | 44,680 | +0.17(+0.30%) |
May 25, 2017 | 57.17 | 57.36 | 56.63 | 57.15 | 30,509 | +0.47(+0.82%) |
May 24, 2017 | 56.23 | 56.97 | 56.14 | 56.68 | 55,442 | +0.31(+0.56%) |
May 23, 2017 | 57.46 | 57.62 | 56.16 | 56.37 | 102,593 | -0.80(-1.39%) |
May 22, 2017 | 56.74 | 58.10 | 56.74 | 57.16 | 55,881 | +0.45(+0.79%) |
May 19, 2017 | 55.93 | 57.43 | 55.77 | 56.72 | 208,041 | +0.73(+1.31%) |
May 18, 2017 | 55.05 | 56.55 | 54.57 | 55.98 | 98,129 | +0.61(+1.10%) |
May 17, 2017 | 55.91 | 56.14 | 55.21 | 55.38 | 93,988 | -1.46(-2.57%) |
May 16, 2017 | 57.78 | 57.78 | 56.62 | 56.83 | 49,452 | -0.53(-0.92%) |
May 15, 2017 | 57.59 | 58.37 | 57.34 | 57.36 | 69,035 | +0.01(+0.02%) |
May 12, 2017 | 56.03 | 57.56 | 55.92 | 57.35 | 59,910 | +0.98(+1.73%) |
May 11, 2017 | 58.32 | 58.32 | 56.25 | 56.38 | 59,857 | -2.17(-3.70%) |
May 10, 2017 | 59.13 | 60.39 | 58.19 | 58.54 | 59,406 | -1.08(-1.82%) |
May 09, 2017 | 59.05 | 60.28 | 58.37 | 59.63 | 50,879 | +0.19(+0.32%) |
May 08, 2017 | 59.49 | 60.14 | 58.31 | 59.44 | 57,385 | -0.05(-0.09%) |
May 05, 2017 | 58.24 | 59.76 | 58.05 | 59.49 | 65,900 | +1.24(+2.14%) |
May 04, 2017 | 59.66 | 59.66 | 56.78 | 58.25 | 102,152 | -1.26(-2.11%) |
May 03, 2017 | 61.44 | 61.92 | 59.30 | 59.50 | 113,365 | -2.37(-3.82%) |
May 02, 2017 | 60.87 | 61.94 | 59.97 | 61.87 | 78,803 | +1.43(+2.37%) |
May 01, 2017 | 62.17 | 62.17 | 59.89 | 60.44 | 73,616 | -1.47(-2.37%) |
Apr 28, 2017 | 63.93 | 63.93 | 61.51 | 61.91 | 95,171 | -2.05(-3.20%) |
Apr 27, 2017 | 65.09 | 66.04 | 63.25 | 63.96 | 82,391 | -1.48(-2.26%) |
Apr 26, 2017 | 64.13 | 66.20 | 64.13 | 65.43 | 142,251 | +1.05(+1.63%) |
Apr 25, 2017 | 64.91 | 64.00 | 64.39 | 77,987 | +0.90(+1.42%) | |
Apr 24, 2017 | 64.42 | 64.96 | 63.31 | 63.48 | 62,067 | -0.19(-0.30%) |
Apr 21, 2017 | 63.19 | 64.01 | 62.93 | 63.67 | 70,677 | +0.44(+0.69%) |
Apr 20, 2017 | 63.98 | 64.34 | 62.58 | 63.23 | 67,462 | -0.56(-0.88%) |
Apr 19, 2017 | 64.13 | 65.16 | 63.18 | 63.79 | 64,354 | -0.15(-0.24%) |
Apr 18, 2017 | 63.97 | 64.42 | 63.27 | 63.95 | 53,159 | -0.26(-0.40%) |
Apr 17, 2017 | 62.64 | 64.29 | 62.64 | 64.21 | 32,327 | +1.62(+2.59%) |
Apr 13, 2017 | 64.49 | 64.49 | 62.55 | 62.59 | 46,898 | -1.75(-2.73%) |
Apr 12, 2017 | 63.13 | 64.53 | 62.77 | 64.34 | 54,780 | +0.97(+1.52%) |
Apr 11, 2017 | 63.03 | 64.11 | 62.38 | 63.37 | 42,375 | +0.14(+0.23%) |
Apr 10, 2017 | 63.34 | 63.66 | 62.32 | 63.23 | 41,593 | +0.48(+0.77%) |
Apr 07, 2017 | 62.31 | 62.89 | 61.87 | 62.75 | 80,353 | +0.51(+0.82%) |
Apr 06, 2017 | 61.92 | 62.42 | 61.35 | 62.24 | 57,581 | +0.19(+0.30%) |
Apr 05, 2017 | 62.62 | 62.86 | 61.42 | 62.05 | 67,923 | -0.16(-0.26%) |
Apr 04, 2017 | 62.01 | 63.23 | 61.98 | 62.21 | 60,379 | -0.03(-0.04%) |
Apr 03, 2017 | 62.88 | 63.78 | 61.40 | 62.24 | 45,093 | -0.77(-1.22%) |
Mar 31, 2017 | 63.58 | 63.86 | 62.57 | 63.01 | 79,520 | -0.65(-1.03%) |
Mar 30, 2017 | 63.80 | 64.84 | 63.03 | 63.66 | 58,703 | -0.18(-0.28%) |
Mar 29, 2017 | 63.65 | 63.97 | 63.19 | 63.84 | 22,396 | +0.04(+0.06%) |
Mar 28, 2017 | 62.65 | 66.48 | 62.50 | 63.80 | 45,511 | +0.65(+1.03%) |
Mar 27, 2017 | 63.18 | 63.89 | 62.85 | 63.15 | 45,993 | -0.94(-1.47%) |
Mar 24, 2017 | 63.95 | 64.91 | 63.46 | 64.10 | 57,884 | +0.14(+0.22%) |
Mar 23, 2017 | 62.33 | 64.59 | 62.33 | 63.95 | 49,595 | +0.40(+0.63%) |
Mar 22, 2017 | 63.87 | 64.84 | 62.52 | 63.55 | 59,436 | -0.61(-0.94%) |
Mar 21, 2017 | 65.70 | 65.70 | 64.00 | 64.16 | 44,351 | -1.28(-1.96%) |
Mar 20, 2017 | 65.89 | 66.75 | 64.76 | 65.44 | 51,856 | -0.39(-0.60%) |
Mar 17, 2017 | 64.40 | 65.99 | 62.25 | 65.83 | 258,345 | +1.21(+1.87%) |
Mar 16, 2017 | 64.67 | 65.01 | 63.68 | 64.62 | 49,837 | +0.17(+0.26%) |
Mar 15, 2017 | 63.70 | 65.26 | 63.48 | 64.45 | 58,193 | +0.81(+1.27%) |
Mar 14, 2017 | 63.10 | 64.63 | 62.67 | 63.64 | 53,846 | +0.12(+0.20%) |
Mar 13, 2017 | 61.31 | 63.71 | 61.31 | 63.52 | 59,834 | +1.97(+3.20%) |
Mar 10, 2017 | 61.66 | 61.85 | 60.56 | 61.55 | 42,100 | +0.54(+0.89%) |
Mar 09, 2017 | 60.55 | 62.15 | 60.55 | 61.01 | 56,383 | +0.19(+0.31%) |
Mar 08, 2017 | 61.27 | 61.27 | 59.60 | 60.82 | 68,037 | -0.22(-0.36%) |
Mar 07, 2017 | 60.74 | 61.89 | 60.43 | 61.04 | 62,229 | +0.22(+0.37%) |
Mar 06, 2017 | 59.19 | 61.16 | 58.82 | 60.82 | 88,892 | +1.42(+2.38%) |
Mar 03, 2017 | 60.47 | 60.64 | 59.30 | 59.40 | 59,842 | -1.40(-2.30%) |
Mar 02, 2017 | 62.54 | 62.82 | 60.58 | 60.80 | 56,116 | -1.72(-2.75%) |
Mar 01, 2017 | 61.66 | 63.17 | 61.30 | 62.52 | 85,087 | +1.62(+2.66%) |
Feb 28, 2017 | 64.77 | 65.01 | 60.62 | 60.90 | 153,795 | -4.22(-6.48%) |
Feb 27, 2017 | 60.93 | 65.71 | 60.07 | 65.12 | 243,021 | +4.55(+7.51%) |
Feb 24, 2017 | 67.23 | 67.66 | 60.56 | 60.57 | 121,946 | -7.28(-10.73%) |
Feb 23, 2017 | 71.37 | 72.89 | 67.61 | 67.86 | 96,858 | -4.87(-6.70%) |
Feb 22, 2017 | 72.49 | 73.55 | 72.23 | 72.73 | 116,581 | +0.37(+0.50%) |
Feb 21, 2017 | 72.47 | 72.58 | 71.91 | 72.36 | 110,489 | +0.45(+0.63%) |
Feb 17, 2017 | 71.91 | 71.91 | 71.91 | 0 | -0.31(-0.43%) | |
Feb 16, 2017 | 70.38 | 72.33 | 70.38 | 72.22 | 93,276 | +1.57(+2.22%) |
Feb 15, 2017 | 70.40 | 71.02 | 70.01 | 70.65 | 50,058 | -0.09(-0.13%) |
Feb 14, 2017 | 70.57 | 70.98 | 69.17 | 70.74 | 60,239 | -0.05(-0.08%) |
Feb 13, 2017 | 70.88 | 71.15 | 70.18 | 70.79 | 50,303 | +0.15(+0.21%) |
Feb 10, 2017 | 69.19 | 70.85 | 66.35 | 70.64 | 54,010 | +1.81(+2.63%) |
Feb 09, 2017 | 67.47 | 69.33 | 67.47 | 68.83 | 38,247 | +0.97(+1.43%) |
Feb 08, 2017 | 68.31 | 67.27 | 67.86 | 43,350 | -0.53(-0.78%) | |
Feb 07, 2017 | 67.63 | 68.58 | 67.06 | 68.40 | 56,722 | +0.38(+0.56%) |
Feb 06, 2017 | 69.92 | 69.92 | 67.66 | 68.02 | 39,224 | -1.91(-2.73%) |
Feb 03, 2017 | 68.86 | 70.10 | 68.62 | 69.92 | 43,257 | +1.28(+1.87%) |
Feb 02, 2017 | 67.83 | 68.88 | 67.31 | 68.64 | 72,105 | +0.72(+1.06%) |