Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 58.15 | 59.25 | 57.50 | 57.80 | 118,564 | +0.05(+0.09%) |
Oct 30, 2017 | 59.50 | 59.85 | 57.35 | 57.75 | 89,959 | -2.20(-3.67%) |
Oct 27, 2017 | 59.05 | 60.00 | 58.75 | 59.95 | 96,618 | +1.00(+1.70%) |
Oct 26, 2017 | 58.10 | 59.15 | 57.85 | 58.95 | 35,599 | +1.00(+1.73%) |
Oct 25, 2017 | 57.70 | 58.45 | 57.15 | 57.95 | 36,837 | +0.05(+0.09%) |
Oct 24, 2017 | 58.00 | 58.54 | 57.75 | 57.90 | 41,209 | -0.10(-0.17%) |
Oct 23, 2017 | 59.15 | 59.35 | 57.90 | 58.00 | 54,463 | -1.05(-1.78%) |
Oct 20, 2017 | 59.45 | 59.65 | 59.00 | 59.05 | 57,133 | +0.10(+0.17%) |
Oct 19, 2017 | 58.40 | 59.35 | 57.85 | 58.95 | 58,260 | +0.05(+0.08%) |
Oct 18, 2017 | 57.80 | 59.15 | 57.60 | 58.90 | 54,377 | +1.20(+2.08%) |
Oct 17, 2017 | 58.45 | 58.85 | 57.35 | 57.70 | 55,732 | -1.00(-1.70%) |
Oct 16, 2017 | 58.50 | 59.15 | 57.75 | 58.70 | 74,926 | +0.05(+0.09%) |
Oct 13, 2017 | 58.50 | 58.75 | 57.83 | 58.65 | 72,594 | +0.25(+0.43%) |
Oct 12, 2017 | 56.85 | 58.52 | 56.85 | 58.40 | 71,257 | +1.30(+2.28%) |
Oct 11, 2017 | 57.40 | 57.70 | 56.98 | 57.10 | 66,743 | -0.15(-0.26%) |
Oct 10, 2017 | 58.15 | 58.27 | 57.15 | 57.25 | 59,465 | -0.55(-0.95%) |
Oct 09, 2017 | 58.00 | 58.40 | 57.75 | 57.80 | 45,626 | -0.15(-0.26%) |
Oct 06, 2017 | 57.60 | 58.15 | 57.30 | 57.95 | 64,421 | +0.25(+0.43%) |
Oct 05, 2017 | 58.20 | 58.40 | 57.50 | 57.70 | 51,176 | -0.45(-0.77%) |
Oct 04, 2017 | 58.50 | 59.23 | 57.80 | 58.15 | 57,250 | -0.40(-0.68%) |
Oct 03, 2017 | 58.65 | 58.85 | 58.20 | 58.55 | 60,522 | +0.20(+0.34%) |
Oct 02, 2017 | 57.35 | 58.60 | 57.05 | 58.35 | 80,552 | +1.05(+1.83%) |
Sep 29, 2017 | 58.40 | 58.60 | 56.80 | 57.30 | 112,529 | -1.05(-1.80%) |
Sep 28, 2017 | 57.40 | 58.65 | 56.71 | 58.35 | 71,629 | +0.65(+1.13%) |
Sep 27, 2017 | 55.65 | 58.10 | 55.30 | 57.70 | 109,666 | +2.05(+3.68%) |
Sep 26, 2017 | 55.85 | 57.00 | 55.55 | 55.65 | 115,092 | -0.15(-0.27%) |
Sep 25, 2017 | 55.10 | 56.38 | 55.01 | 55.80 | 59,964 | +0.80(+1.45%) |
Sep 22, 2017 | 55.30 | 55.90 | 55.00 | 55.00 | 45,091 | -0.15(-0.27%) |
Sep 21, 2017 | 54.35 | 55.30 | 54.15 | 55.15 | 38,023 | +0.75(+1.38%) |
Sep 20, 2017 | 54.20 | 54.75 | 53.80 | 54.40 | 55,993 | +0.30(+0.55%) |
Sep 19, 2017 | 54.20 | 54.75 | 53.80 | 54.10 | 78,487 | -0.10(-0.18%) |
Sep 18, 2017 | 53.55 | 54.30 | 53.20 | 54.20 | 41,589 | +0.95(+1.78%) |
Sep 15, 2017 | 52.95 | 53.62 | 52.55 | 53.25 | 141,448 | +0.45(+0.85%) |
Sep 14, 2017 | 52.90 | 53.10 | 52.20 | 52.80 | 60,910 | -0.05(-0.09%) |
Sep 13, 2017 | 49.50 | 52.95 | 48.95 | 52.85 | 119,088 | +5.30(+11.15%) |
Sep 12, 2017 | 46.70 | 47.70 | 46.60 | 47.55 | 43,174 | +0.95(+2.04%) |
Sep 11, 2017 | 46.35 | 46.75 | 46.15 | 46.60 | 52,211 | +0.35(+0.76%) |
Sep 08, 2017 | 45.60 | 46.55 | 45.45 | 46.25 | 69,578 | +0.55(+1.20%) |
Sep 07, 2017 | 46.65 | 46.65 | 45.50 | 45.70 | 63,317 | -0.90(-1.93%) |
Sep 06, 2017 | 46.75 | 47.00 | 46.45 | 46.60 | 71,013 | -0.20(-0.43%) |
Sep 05, 2017 | 47.25 | 47.25 | 46.45 | 46.80 | 49,580 | -0.60(-1.27%) |
Sep 01, 2017 | 47.05 | 47.45 | 47.00 | 47.40 | 58,708 | +0.40(+0.85%) |
Aug 31, 2017 | 47.35 | 47.60 | 46.83 | 47.00 | 49,524 | -0.30(-0.63%) |
Aug 30, 2017 | 47.55 | 47.75 | 47.10 | 47.30 | 37,307 | -0.20(-0.42%) |
Aug 29, 2017 | 47.30 | 47.60 | 47.15 | 47.50 | 43,283 | -0.20(-0.42%) |
Aug 28, 2017 | 47.45 | 47.80 | 46.90 | 47.70 | 41,801 | +0.40(+0.85%) |
Aug 25, 2017 | 46.65 | 47.40 | 46.55 | 47.30 | 33,749 | +0.70(+1.50%) |
Aug 24, 2017 | 46.65 | 46.65 | 45.80 | 46.60 | 44,353 | +0.10(+0.22%) |
Aug 23, 2017 | 46.65 | 47.00 | 46.41 | 46.50 | 44,712 | -0.55(-1.17%) |
Aug 22, 2017 | 46.85 | 47.15 | 46.75 | 47.05 | 28,939 | +0.35(+0.75%) |
Aug 21, 2017 | 46.55 | 47.00 | 46.40 | 46.70 | 36,770 | +0.05(+0.11%) |
Aug 18, 2017 | 46.60 | 46.90 | 46.45 | 46.65 | 48,214 | +0.05(+0.11%) |
Aug 17, 2017 | 47.40 | 47.80 | 46.50 | 46.60 | 51,879 | -1.05(-2.20%) |
Aug 16, 2017 | 47.15 | 47.83 | 47.13 | 47.65 | 49,092 | +0.65(+1.38%) |
Aug 15, 2017 | 47.60 | 48.35 | 47.00 | 47.00 | 61,096 | -0.55(-1.16%) |
Aug 14, 2017 | 47.35 | 47.55 | 46.90 | 47.55 | 38,910 | +0.95(+2.04%) |
Aug 11, 2017 | 47.05 | 47.10 | 46.20 | 46.60 | 58,320 | -0.40(-0.85%) |
Aug 10, 2017 | 47.45 | 47.65 | 46.90 | 47.00 | 68,427 | -0.65(-1.36%) |
Aug 09, 2017 | 49.05 | 49.35 | 47.35 | 47.65 | 134,475 | -1.70(-3.44%) |
Aug 08, 2017 | 49.05 | 50.30 | 48.90 | 49.35 | 89,474 | +0.10(+0.20%) |
Aug 07, 2017 | 49.50 | 49.50 | 48.75 | 49.25 | 76,000 | -0.25(-0.51%) |
Aug 04, 2017 | 48.90 | 49.85 | 48.90 | 49.50 | 74,434 | +0.55(+1.12%) |
Aug 03, 2017 | 47.30 | 49.00 | 46.95 | 48.95 | 147,929 | +1.40(+2.94%) |
Aug 02, 2017 | 49.25 | 50.10 | 45.55 | 47.55 | 139,042 | -1.65(-3.35%) |
Aug 01, 2017 | 49.75 | 50.03 | 48.60 | 49.20 | 99,229 | -0.30(-0.61%) |
Jul 31, 2017 | 49.85 | 50.60 | 49.30 | 49.50 | 72,918 | -0.30(-0.60%) |
Jul 28, 2017 | 50.00 | 50.30 | 49.35 | 49.80 | 68,194 | -0.35(-0.70%) |
Jul 27, 2017 | 50.30 | 50.35 | 50.00 | 50.15 | 45,907 | -0.10(-0.20%) |
Jul 26, 2017 | 50.15 | 50.75 | 50.00 | 50.25 | 33,143 | -0.25(-0.50%) |
Jul 25, 2017 | 50.05 | 51.00 | 50.05 | 50.50 | 47,965 | +0.70(+1.41%) |
Jul 24, 2017 | 49.50 | 50.00 | 49.30 | 49.80 | 59,802 | +0.30(+0.61%) |
Jul 21, 2017 | 51.00 | 51.00 | 49.45 | 49.50 | 62,441 | -1.05(-2.08%) |
Jul 20, 2017 | 50.95 | 50.95 | 50.60 | 50.55 | 33,587 | -0.45(-0.88%) |
Jul 19, 2017 | 49.55 | 51.05 | 49.55 | 51.00 | 64,041 | +1.50(+3.03%) |
Jul 18, 2017 | 49.40 | 49.95 | 49.27 | 49.50 | 67,013 | -0.30(-0.60%) |
Jul 17, 2017 | 49.40 | 50.35 | 49.25 | 49.80 | 65,866 | +0.35(+0.71%) |
Jul 14, 2017 | 48.85 | 49.58 | 48.85 | 49.45 | 71,730 | +0.55(+1.12%) |
Jul 13, 2017 | 49.65 | 50.00 | 48.40 | 48.90 | 110,309 | -1.00(-2.00%) |
Jul 12, 2017 | 50.90 | 51.25 | 49.75 | 49.90 | 84,076 | -0.55(-1.09%) |
Jul 11, 2017 | 51.05 | 51.30 | 50.35 | 50.45 | 59,199 | -0.55(-1.08%) |
Jul 10, 2017 | 50.90 | 51.80 | 50.60 | 51.00 | 57,886 | -0.05(-0.10%) |
Jul 07, 2017 | 51.05 | 51.15 | 50.60 | 51.05 | 55,698 | +0.30(+0.59%) |
Jul 06, 2017 | 51.00 | 51.41 | 50.55 | 50.75 | 54,686 | -0.70(-1.36%) |
Jul 05, 2017 | 51.70 | 51.95 | 50.70 | 51.45 | 29,545 | -0.30(-0.58%) |
Jul 03, 2017 | 51.90 | 52.30 | 51.75 | 51.75 | 31,948 | +0.05(+0.10%) |
Jun 30, 2017 | 51.60 | 51.95 | 51.05 | 51.70 | 62,431 | +0.05(+0.10%) |
Jun 29, 2017 | 52.30 | 52.30 | 50.80 | 51.65 | 69,366 | -0.25(-0.48%) |
Jun 28, 2017 | 50.90 | 52.20 | 50.90 | 51.90 | 148,415 | +1.50(+2.98%) |
Jun 27, 2017 | 50.25 | 51.55 | 50.05 | 50.40 | 68,471 | +0.00(+0.00%) |
Jun 26, 2017 | 50.30 | 50.75 | 49.70 | 50.40 | 51,250 | +0.05(+0.10%) |
Jun 23, 2017 | 50.85 | 50.85 | 50.15 | 50.35 | 65,512 | -0.30(-0.59%) |
Jun 22, 2017 | 50.15 | 50.70 | 49.80 | 50.65 | 34,207 | +0.50(+1.00%) |
Jun 21, 2017 | 51.75 | 51.90 | 50.05 | 50.15 | 52,647 | -2.00(-3.84%) |
Jun 20, 2017 | 52.70 | 52.75 | 51.80 | 52.15 | 97,103 | -0.60(-1.14%) |
Jun 19, 2017 | 53.00 | 53.10 | 52.40 | 52.75 | 72,789 | +0.10(+0.19%) |
Jun 16, 2017 | 53.05 | 53.50 | 52.65 | 52.65 | 115,392 | -1.10(-2.05%) |
Jun 15, 2017 | 52.45 | 53.80 | 52.45 | 53.75 | 62,984 | +0.30(+0.56%) |
Jun 14, 2017 | 53.85 | 54.00 | 52.95 | 53.45 | 88,161 | -0.40(-0.74%) |
Jun 13, 2017 | 54.60 | 54.80 | 53.35 | 53.85 | 95,370 | -0.70(-1.28%) |
Jun 12, 2017 | 54.00 | 54.80 | 53.85 | 54.55 | 53,848 | +0.75(+1.39%) |
Jun 09, 2017 | 53.15 | 54.35 | 53.15 | 53.80 | 78,767 | +0.70(+1.32%) |
Jun 08, 2017 | 52.20 | 53.35 | 51.83 | 53.10 | 57,997 | +0.60(+1.14%) |
Jun 07, 2017 | 52.20 | 52.50 | 51.77 | 52.50 | 67,226 | +0.20(+0.38%) |
Jun 06, 2017 | 51.75 | 52.70 | 51.50 | 52.30 | 58,815 | -0.15(-0.29%) |
Jun 05, 2017 | 52.95 | 53.15 | 52.15 | 52.45 | 60,437 | -0.35(-0.66%) |
Jun 02, 2017 | 51.65 | 53.15 | 51.65 | 52.80 | 77,397 | +1.45(+2.82%) |
Jun 01, 2017 | 50.60 | 51.45 | 50.30 | 51.35 | 98,092 | +0.90(+1.78%) |
May 31, 2017 | 50.55 | 50.80 | 49.90 | 50.45 | 66,245 | +0.00(+0.00%) |
May 30, 2017 | 49.95 | 50.60 | 49.75 | 50.45 | 60,925 | +0.10(+0.20%) |
May 26, 2017 | 49.90 | 50.42 | 49.55 | 50.35 | 57,986 | +0.35(+0.70%) |
May 25, 2017 | 49.80 | 50.25 | 49.35 | 50.00 | 68,237 | +0.35(+0.70%) |
May 24, 2017 | 48.65 | 49.85 | 48.65 | 49.65 | 81,895 | +1.10(+2.27%) |
May 23, 2017 | 48.35 | 48.83 | 47.90 | 48.55 | 88,788 | +0.25(+0.52%) |
May 22, 2017 | 48.25 | 49.20 | 47.95 | 48.30 | 152,412 | +0.10(+0.21%) |
May 19, 2017 | 50.15 | 50.55 | 48.15 | 48.20 | 172,900 | -1.80(-3.60%) |
May 18, 2017 | 49.60 | 50.40 | 49.60 | 50.00 | 101,230 | +0.05(+0.10%) |
May 17, 2017 | 52.25 | 51.50 | 49.80 | 49.95 | 110,780 | -2.30(-4.40%) |
May 16, 2017 | 53.25 | 53.40 | 51.70 | 52.25 | 65,890 | -0.95(-1.79%) |
May 15, 2017 | 52.35 | 53.33 | 52.30 | 53.20 | 103,350 | +0.80(+1.53%) |
May 12, 2017 | 53.20 | 53.20 | 52.30 | 52.40 | 79,347 | -1.05(-1.96%) |
May 11, 2017 | 52.25 | 54.00 | 52.20 | 53.45 | 65,314 | +0.85(+1.62%) |
May 10, 2017 | 52.30 | 52.70 | 52.10 | 52.60 | 103,601 | +0.25(+0.48%) |
May 09, 2017 | 53.00 | 53.35 | 52.15 | 52.35 | 79,664 | -0.70(-1.32%) |
May 08, 2017 | 52.85 | 53.85 | 52.65 | 53.05 | 59,044 | -0.05(-0.09%) |
May 05, 2017 | 54.10 | 54.40 | 52.90 | 53.10 | 123,765 | -0.80(-1.48%) |
May 04, 2017 | 55.80 | 56.20 | 52.59 | 53.90 | 108,984 | -1.85(-3.32%) |
May 03, 2017 | 58.00 | 59.85 | 55.55 | 55.75 | 162,180 | +2.15(+4.01%) |
May 02, 2017 | 54.25 | 54.50 | 52.95 | 53.60 | 101,113 | -0.45(-0.83%) |
May 01, 2017 | 52.50 | 54.30 | 52.35 | 54.05 | 98,820 | +1.65(+3.15%) |
Apr 28, 2017 | 53.00 | 53.30 | 52.15 | 52.40 | 64,047 | -0.65(-1.23%) |
Apr 27, 2017 | 53.45 | 53.90 | 52.80 | 53.05 | 103,181 | -0.20(-0.38%) |
Apr 26, 2017 | 52.60 | 53.70 | 52.50 | 53.25 | 75,561 | +0.45(+0.85%) |
Apr 25, 2017 | 52.10 | 53.25 | 51.40 | 52.80 | 133,728 | +1.30(+2.52%) |
Apr 24, 2017 | 51.65 | 51.80 | 50.85 | 51.50 | 65,711 | +1.00(+1.98%) |
Apr 21, 2017 | 50.65 | 51.60 | 50.30 | 50.50 | 72,124 | -0.25(-0.49%) |
Apr 20, 2017 | 49.15 | 50.80 | 49.10 | 50.75 | 88,291 | +1.90(+3.89%) |
Apr 19, 2017 | 49.30 | 49.80 | 48.75 | 48.85 | 54,716 | +0.00(+0.00%) |
Apr 18, 2017 | 48.35 | 49.10 | 48.05 | 48.85 | 93,872 | +0.25(+0.51%) |
Apr 17, 2017 | 48.30 | 48.60 | 47.60 | 48.60 | 86,534 | +0.50(+1.04%) |
Apr 13, 2017 | 49.20 | 49.45 | 47.70 | 48.10 | 134,847 | -1.30(-2.63%) |
Apr 12, 2017 | 51.10 | 51.10 | 49.27 | 49.40 | 44,877 | -1.65(-3.23%) |
Apr 11, 2017 | 49.95 | 51.10 | 49.90 | 51.05 | 67,138 | +0.95(+1.90%) |
Apr 10, 2017 | 49.85 | 50.50 | 49.85 | 50.10 | 62,475 | +0.30(+0.60%) |
Apr 07, 2017 | 49.75 | 50.10 | 49.35 | 49.80 | 129,073 | +0.00(+0.00%) |
Apr 06, 2017 | 49.50 | 50.40 | 49.15 | 49.80 | 64,361 | +0.35(+0.71%) |
Apr 05, 2017 | 51.70 | 51.70 | 49.45 | 49.45 | 123,620 | -1.70(-3.32%) |
Apr 04, 2017 | 52.20 | 52.20 | 51.10 | 51.15 | 106,370 | -1.00(-1.92%) |
Apr 03, 2017 | 53.60 | 53.60 | 52.00 | 52.15 | 198,596 | -1.45(-2.71%) |
Mar 31, 2017 | 52.25 | 53.85 | 52.15 | 53.60 | 183,993 | +1.50(+2.88%) |
Mar 30, 2017 | 51.40 | 52.10 | 51.30 | 52.10 | 71,522 | +0.95(+1.86%) |
Mar 29, 2017 | 51.35 | 51.65 | 51.00 | 51.15 | 92,518 | -0.35(-0.68%) |
Mar 28, 2017 | 51.10 | 51.95 | 51.00 | 51.50 | 85,581 | +0.35(+0.68%) |
Mar 27, 2017 | 50.05 | 51.40 | 49.21 | 51.15 | 62,288 | +0.70(+1.39%) |
Mar 24, 2017 | 51.95 | 52.10 | 50.15 | 50.45 | 150,103 | -1.35(-2.61%) |
Mar 23, 2017 | 51.90 | 52.10 | 51.48 | 51.80 | 153,993 | -0.20(-0.38%) |
Mar 22, 2017 | 52.20 | 53.00 | 50.50 | 52.00 | 100,414 | -0.45(-0.86%) |
Mar 21, 2017 | 54.15 | 54.15 | 51.80 | 52.45 | 145,218 | -1.35(-2.51%) |
Mar 20, 2017 | 54.20 | 54.20 | 53.45 | 53.80 | 200,153 | -0.35(-0.65%) |
Mar 17, 2017 | 52.70 | 54.25 | 52.34 | 54.15 | 244,060 | +1.55(+2.95%) |
Mar 16, 2017 | 53.35 | 53.60 | 52.55 | 52.60 | 103,699 | -0.35(-0.66%) |
Mar 15, 2017 | 51.80 | 53.15 | 51.50 | 52.95 | 102,658 | +1.60(+3.12%) |
Mar 14, 2017 | 50.75 | 51.50 | 50.25 | 51.35 | 54,117 | +0.35(+0.69%) |
Mar 13, 2017 | 50.70 | 51.00 | 50.45 | 51.00 | 118,118 | +0.40(+0.79%) |
Mar 10, 2017 | 51.20 | 51.20 | 50.10 | 50.60 | 63,536 | -0.20(-0.39%) |
Mar 09, 2017 | 51.15 | 52.10 | 50.65 | 50.80 | 75,428 | -0.20(-0.39%) |
Mar 08, 2017 | 51.70 | 51.90 | 50.75 | 51.00 | 73,367 | -0.55(-1.07%) |
Mar 07, 2017 | 51.65 | 51.95 | 51.38 | 51.55 | 84,107 | -0.35(-0.67%) |
Mar 06, 2017 | 51.85 | 52.35 | 51.35 | 51.90 | 56,077 | -0.35(-0.67%) |
Mar 03, 2017 | 52.10 | 52.36 | 51.55 | 52.25 | 85,566 | +0.05(+0.10%) |
Mar 02, 2017 | 52.60 | 53.30 | 51.60 | 52.20 | 70,572 | -0.30(-0.57%) |
Mar 01, 2017 | 51.40 | 54.00 | 51.05 | 52.50 | 107,531 | +1.80(+3.55%) |
Feb 28, 2017 | 51.80 | 51.85 | 50.30 | 50.70 | 152,552 | -1.15(-2.22%) |
Feb 27, 2017 | 50.85 | 52.20 | 50.60 | 51.85 | 155,431 | +0.95(+1.87%) |
Feb 24, 2017 | 50.50 | 51.90 | 50.50 | 50.90 | 155,761 | -0.50(-0.97%) |
Feb 23, 2017 | 56.15 | 56.75 | 51.15 | 51.40 | 321,433 | -8.15(-13.69%) |
Feb 22, 2017 | 60.15 | 60.33 | 58.90 | 59.55 | 68,680 | -0.70(-1.16%) |
Feb 21, 2017 | 59.35 | 60.38 | 59.35 | 60.25 | 45,673 | +0.90(+1.52%) |
Feb 17, 2017 | 59.35 | 59.35 | 59.35 | 0 | -0.65(-1.08%) | |
Feb 16, 2017 | 60.25 | 60.45 | 59.75 | 60.00 | 46,916 | -0.45(-0.74%) |
Feb 15, 2017 | 59.45 | 60.50 | 59.45 | 60.45 | 24,158 | +0.70(+1.17%) |
Feb 14, 2017 | 59.75 | 60.15 | 59.30 | 59.75 | 53,914 | -0.30(-0.50%) |
Feb 13, 2017 | 60.10 | 61.00 | 59.10 | 60.05 | 67,792 | +0.35(+0.59%) |
Feb 10, 2017 | 58.95 | 59.75 | 58.00 | 59.70 | 76,511 | +1.15(+1.96%) |
Feb 09, 2017 | 59.10 | 59.95 | 58.50 | 58.55 | 76,816 | -0.30(-0.51%) |
Feb 08, 2017 | 60.15 | 60.15 | 58.65 | 58.85 | 47,436 | -1.60(-2.65%) |
Feb 07, 2017 | 60.45 | 60.95 | 60.10 | 60.45 | 68,260 | +0.05(+0.08%) |
Feb 06, 2017 | 61.55 | 61.60 | 59.52 | 60.40 | 57,148 | -1.70(-2.74%) |
Feb 03, 2017 | 61.70 | 62.30 | 60.70 | 62.10 | 60,818 | +1.15(+1.89%) |
Feb 02, 2017 | 61.65 | 61.65 | 60.20 | 60.95 | 58,640 | -0.75(-1.22%) |
Feb 01, 2017 | 61.55 | 62.10 | 60.85 | 61.70 | 49,249 | +0.70(+1.15%) |
Jan 31, 2017 | 59.90 | 61.10 | 59.35 | 61.00 | 54,234 | +0.75(+1.24%) |
Jan 30, 2017 | 62.10 | 62.10 | 59.85 | 60.25 | 53,743 | -2.45(-3.91%) |
Jan 27, 2017 | 62.90 | 63.20 | 61.65 | 62.70 | 63,619 | +0.10(+0.16%) |
Jan 26, 2017 | 62.05 | 62.65 | 61.45 | 62.60 | 58,971 | +0.50(+0.81%) |
Jan 25, 2017 | 60.95 | 62.15 | 60.95 | 62.10 | 54,578 | +1.60(+2.64%) |
Jan 24, 2017 | 59.40 | 60.60 | 59.10 | 60.50 | 56,310 | +1.50(+2.54%) |
Jan 23, 2017 | 58.40 | 59.34 | 58.21 | 59.00 | 80,141 | +0.25(+0.43%) |
Jan 20, 2017 | 58.55 | 59.35 | 58.35 | 58.75 | 54,634 | +0.40(+0.69%) |
Jan 19, 2017 | 59.50 | 60.25 | 58.25 | 58.35 | 71,922 | -0.90(-1.52%) |
Jan 18, 2017 | 58.60 | 59.35 | 58.45 | 59.25 | 66,534 | +0.90(+1.54%) |
Jan 17, 2017 | 60.25 | 60.25 | 58.25 | 58.35 | 51,490 | -1.90(-3.15%) |
Jan 13, 2017 | 60.25 | 60.25 | 60.25 | 0 | +0.40(+0.67%) | |
Jan 12, 2017 | 60.85 | 60.85 | 58.40 | 59.85 | 64,623 | -1.20(-1.97%) |
Jan 11, 2017 | 60.90 | 61.55 | 60.65 | 61.05 | 75,735 | +0.10(+0.16%) |
Jan 10, 2017 | 61.00 | 61.60 | 60.40 | 60.95 | 117,014 | +0.25(+0.41%) |
Jan 09, 2017 | 61.15 | 61.25 | 60.10 | 60.70 | 77,760 | -0.85(-1.38%) |
Jan 06, 2017 | 62.35 | 62.50 | 61.01 | 61.55 | 52,172 | -0.60(-0.97%) |
Jan 05, 2017 | 63.10 | 63.80 | 62.10 | 62.15 | 55,185 | -1.45(-2.28%) |
Jan 04, 2017 | 63.30 | 63.65 | 62.80 | 63.60 | 78,232 | +0.70(+1.11%) |
Jan 03, 2017 | 62.50 | 63.30 | 62.20 | 62.90 | 84,960 | +1.05(+1.70%) |
Dec 30, 2016 | 61.85 | 61.85 | 61.85 | 0 | -0.35(-0.56%) | |
Dec 29, 2016 | 62.45 | 63.25 | 61.55 | 62.20 | 45,982 | -0.05(-0.08%) |
Dec 28, 2016 | 63.35 | 63.85 | 62.20 | 62.25 | 36,117 | -0.90(-1.43%) |
Dec 27, 2016 | 62.20 | 63.23 | 61.60 | 63.15 | 60,685 | +0.75(+1.20%) |
Dec 23, 2016 | 62.40 | 62.40 | 62.40 | 0 | +0.15(+0.24%) | |
Dec 22, 2016 | 63.20 | 63.20 | 61.75 | 62.25 | 45,177 | -0.95(-1.50%) |
Dec 21, 2016 | 63.70 | 64.75 | 63.20 | 63.20 | 65,060 | -0.65(-1.02%) |
Dec 20, 2016 | 63.45 | 64.00 | 62.80 | 63.85 | 90,095 | +0.45(+0.71%) |
Dec 19, 2016 | 62.65 | 63.50 | 62.00 | 63.40 | 62,018 | +1.00(+1.60%) |
Dec 16, 2016 | 62.75 | 64.85 | 62.40 | 62.40 | 156,693 | -0.50(-0.79%) |
Dec 15, 2016 | 62.00 | 64.20 | 61.65 | 62.90 | 90,364 | +1.05(+1.70%) |
Dec 14, 2016 | 62.35 | 63.20 | 61.45 | 61.85 | 90,304 | -1.50(-2.37%) |
Dec 13, 2016 | 63.85 | 64.00 | 62.35 | 63.35 | 89,389 | -0.05(-0.08%) |
Dec 12, 2016 | 64.10 | 64.10 | 62.50 | 63.40 | 67,359 | -0.80(-1.25%) |
Dec 09, 2016 | 64.45 | 64.85 | 63.50 | 64.20 | 74,719 | +0.00(+0.00%) |
Dec 08, 2016 | 63.10 | 64.55 | 62.90 | 64.20 | 113,582 | +1.20(+1.90%) |
Dec 07, 2016 | 61.70 | 63.25 | 61.60 | 63.00 | 84,379 | +1.05(+1.69%) |
Dec 06, 2016 | 61.05 | 62.00 | 60.80 | 61.95 | 78,204 | +1.10(+1.81%) |
Dec 05, 2016 | 60.45 | 61.70 | 60.45 | 60.85 | 75,795 | +0.40(+0.66%) |
Dec 02, 2016 | 59.95 | 60.80 | 59.30 | 60.45 | 69,109 | +0.30(+0.50%) |
Dec 01, 2016 | 60.30 | 61.65 | 59.45 | 60.15 | 124,719 | +0.45(+0.75%) |
Nov 30, 2016 | 59.50 | 59.85 | 58.81 | 59.70 | 78,956 | +1.10(+1.88%) |
Nov 29, 2016 | 58.45 | 58.85 | 58.05 | 58.60 | 83,821 | +0.10(+0.17%) |
Nov 28, 2016 | 59.15 | 59.15 | 58.30 | 58.50 | 73,548 | -1.05(-1.76%) |
Nov 25, 2016 | 59.60 | 60.05 | 59.15 | 59.55 | 30,086 | -0.10(-0.17%) |
Nov 23, 2016 | 59.65 | 59.65 | 59.65 | 0 | -0.55(-0.91%) | |
Nov 22, 2016 | 57.70 | 61.05 | 57.11 | 60.20 | 207,266 | +2.85(+4.97%) |
Nov 21, 2016 | 57.40 | 57.60 | 56.20 | 57.35 | 78,158 | +0.30(+0.53%) |
Nov 18, 2016 | 56.40 | 57.20 | 55.90 | 57.05 | 109,297 | +0.85(+1.51%) |
Nov 17, 2016 | 56.05 | 56.80 | 55.60 | 56.20 | 174,594 | +0.15(+0.27%) |
Nov 16, 2016 | 53.95 | 56.10 | 53.95 | 56.05 | 156,794 | +2.05(+3.80%) |
Nov 15, 2016 | 55.65 | 56.35 | 53.35 | 54.00 | 157,021 | -2.60(-4.59%) |
Nov 14, 2016 | 54.85 | 56.75 | 54.85 | 56.60 | 168,159 | +2.30(+4.24%) |
Nov 11, 2016 | 53.45 | 54.85 | 52.68 | 54.30 | 188,173 | +0.75(+1.40%) |
Nov 10, 2016 | 52.25 | 54.35 | 51.50 | 53.55 | 227,382 | +1.65(+3.18%) |
Nov 09, 2016 | 50.10 | 52.00 | 49.80 | 51.90 | 226,319 | +1.95(+3.90%) |
Nov 08, 2016 | 50.45 | 50.45 | 49.90 | 49.95 | 90,211 | -0.50(-0.99%) |
Nov 07, 2016 | 49.55 | 50.60 | 49.40 | 50.45 | 91,131 | +1.25(+2.54%) |
Nov 04, 2016 | 49.45 | 49.75 | 49.02 | 49.20 | 100,711 | -0.30(-0.61%) |
Nov 03, 2016 | 48.90 | 50.00 | 48.77 | 49.50 | 91,166 | +0.40(+0.81%) |
Nov 02, 2016 | 50.00 | 51.65 | 48.55 | 49.10 | 214,604 | +3.10(+6.74%) |