Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 67.83 | 68.33 | 67.58 | 67.86 | 2,059,367 | +0.24(+0.35%) |
Nov 29, 2017 | 67.81 | 68.51 | 67.48 | 67.62 | 1,427,049 | -0.12(-0.18%) |
Nov 28, 2017 | 69.48 | 69.58 | 66.71 | 67.74 | 1,763,609 | -1.74(-2.51%) |
Nov 27, 2017 | 69.61 | 69.80 | 69.41 | 69.48 | 1,352,535 | +0.02(+0.02%) |
Nov 24, 2017 | 69.72 | 69.77 | 69.40 | 69.46 | 356,038 | -0.03(-0.05%) |
Nov 22, 2017 | 69.49 | 69.76 | 68.93 | 69.49 | 1,082,593 | -0.19(-0.27%) |
Nov 21, 2017 | 69.72 | 70.00 | 69.41 | 69.69 | 1,036,640 | +0.25(+0.35%) |
Nov 20, 2017 | 69.44 | 69.87 | 69.26 | 69.44 | 1,093,686 | +0.12(+0.17%) |
Nov 17, 2017 | 69.09 | 69.54 | 68.90 | 69.32 | 1,990,044 | +0.00(+0.00%) |
Nov 16, 2017 | 68.08 | 69.45 | 67.75 | 69.32 | 1,985,016 | +1.22(+1.79%) |
Nov 15, 2017 | 68.64 | 69.10 | 67.99 | 68.10 | 871,700 | -0.53(-0.78%) |
Nov 14, 2017 | 69.06 | 69.24 | 68.35 | 68.64 | 983,861 | -0.42(-0.61%) |
Nov 13, 2017 | 68.68 | 69.25 | 68.35 | 69.06 | 1,153,734 | +0.69(+1.01%) |
Nov 10, 2017 | 67.79 | 68.41 | 67.48 | 68.37 | 822,402 | +0.44(+0.64%) |
Nov 09, 2017 | 68.27 | 68.61 | 67.69 | 67.93 | 943,415 | -0.45(-0.65%) |
Nov 08, 2017 | 68.37 | 69.15 | 68.20 | 68.37 | 1,622,683 | +0.26(+0.39%) |
Nov 07, 2017 | 68.61 | 69.41 | 67.81 | 68.11 | 1,675,231 | -0.27(-0.40%) |
Nov 06, 2017 | 67.79 | 68.96 | 67.75 | 68.38 | 1,538,144 | +0.78(+1.15%) |
Nov 03, 2017 | 65.93 | 68.06 | 65.79 | 67.60 | 1,574,004 | +1.53(+2.31%) |
Nov 02, 2017 | 64.92 | 68.30 | 64.79 | 66.08 | 2,867,363 | +1.21(+1.86%) |
Nov 01, 2017 | 64.86 | 65.19 | 64.00 | 64.87 | 1,648,473 | +0.01(+0.01%) |
Oct 31, 2017 | 64.38 | 64.97 | 63.73 | 64.86 | 1,148,600 | +0.40(+0.62%) |
Oct 30, 2017 | 63.79 | 64.52 | 63.55 | 64.46 | 912,108 | +0.63(+0.98%) |
Oct 27, 2017 | 62.43 | 63.99 | 62.43 | 63.83 | 1,402,452 | +1.27(+2.03%) |
Oct 26, 2017 | 64.11 | 64.11 | 60.85 | 62.56 | 3,376,703 | -1.55(-2.42%) |
Oct 25, 2017 | 63.51 | 64.42 | 63.44 | 64.11 | 1,706,613 | +0.19(+0.30%) |
Oct 24, 2017 | 65.02 | 65.18 | 63.26 | 63.92 | 1,398,145 | -1.16(-1.78%) |
Oct 23, 2017 | 64.99 | 65.50 | 64.75 | 65.08 | 825,691 | +0.08(+0.12%) |
Oct 20, 2017 | 64.80 | 65.13 | 64.61 | 65.00 | 1,232,980 | +0.06(+0.09%) |
Oct 19, 2017 | 65.28 | 65.50 | 64.56 | 64.95 | 825,231 | -0.17(-0.27%) |
Oct 18, 2017 | 65.22 | 65.34 | 64.53 | 65.12 | 895,753 | -0.21(-0.33%) |
Oct 17, 2017 | 64.97 | 65.34 | 64.71 | 65.34 | 1,074,821 | +0.25(+0.39%) |
Oct 16, 2017 | 65.81 | 65.98 | 64.75 | 65.08 | 771,360 | -0.67(-1.02%) |
Oct 13, 2017 | 65.16 | 65.96 | 64.77 | 65.75 | 1,209,532 | +0.87(+1.35%) |
Oct 12, 2017 | 64.13 | 64.88 | 64.10 | 64.88 | 1,496,902 | +0.83(+1.29%) |
Oct 11, 2017 | 63.81 | 64.06 | 63.66 | 64.05 | 1,270,631 | +0.29(+0.46%) |
Oct 10, 2017 | 63.71 | 64.14 | 63.51 | 63.75 | 713,107 | +0.14(+0.22%) |
Oct 09, 2017 | 64.00 | 64.00 | 63.40 | 63.61 | 725,991 | -0.29(-0.45%) |
Oct 06, 2017 | 63.62 | 63.92 | 62.98 | 63.90 | 1,345,232 | -0.06(-0.10%) |
Oct 05, 2017 | 63.41 | 63.99 | 63.14 | 63.96 | 891,916 | +0.68(+1.08%) |
Oct 04, 2017 | 62.82 | 63.32 | 62.38 | 63.28 | 1,083,937 | +0.46(+0.73%) |
Oct 03, 2017 | 63.36 | 63.53 | 62.44 | 62.82 | 870,031 | -0.46(-0.73%) |
Oct 02, 2017 | 63.77 | 63.92 | 62.90 | 63.28 | 1,651,124 | -0.25(-0.40%) |
Sep 29, 2017 | 62.69 | 63.65 | 62.67 | 63.53 | 1,572,893 | +0.67(+1.06%) |
Sep 28, 2017 | 62.09 | 62.92 | 61.78 | 62.86 | 616,907 | +0.83(+1.33%) |
Sep 27, 2017 | 61.73 | 62.04 | 827,109 | -1.06(-1.68%) | ||
Sep 26, 2017 | 63.38 | 63.38 | 63.03 | 63.09 | 693,386 | -0.25(-0.40%) |
Sep 25, 2017 | 62.78 | 63.47 | 62.64 | 63.35 | 788,637 | +0.64(+1.01%) |
Sep 22, 2017 | 63.22 | 63.37 | 62.60 | 62.71 | 529,241 | -0.36(-0.57%) |
Sep 21, 2017 | 63.21 | 63.65 | 62.96 | 63.07 | 586,238 | -0.10(-0.15%) |
Sep 20, 2017 | 63.23 | 63.55 | 62.87 | 63.17 | 1,281,542 | +0.02(+0.03%) |
Sep 19, 2017 | 63.12 | 63.27 | 62.74 | 63.15 | 1,337,519 | +0.03(+0.05%) |
Sep 18, 2017 | 62.86 | 63.24 | 62.58 | 63.12 | 875,265 | +0.26(+0.42%) |
Sep 15, 2017 | 62.20 | 62.94 | 62.20 | 62.86 | 1,436,945 | +0.56(+0.89%) |
Sep 14, 2017 | 61.21 | 62.51 | 60.96 | 62.30 | 900,367 | +1.17(+1.91%) |
Sep 13, 2017 | 61.05 | 61.34 | 60.71 | 61.13 | 1,046,070 | +0.17(+0.27%) |
Sep 12, 2017 | 62.60 | 62.60 | 60.87 | 60.97 | 1,298,037 | -1.78(-2.83%) |
Sep 11, 2017 | 63.91 | 63.91 | 62.26 | 62.74 | 1,980,546 | -1.98(-3.06%) |
Sep 08, 2017 | 63.74 | 65.50 | 63.56 | 64.73 | 1,630,522 | +0.79(+1.24%) |
Sep 07, 2017 | 62.67 | 64.48 | 62.46 | 63.93 | 1,717,654 | +1.46(+2.33%) |
Sep 06, 2017 | 61.78 | 62.88 | 61.56 | 62.48 | 1,323,616 | +0.78(+1.26%) |
Sep 05, 2017 | 61.27 | 61.71 | 60.88 | 61.70 | 1,135,262 | +0.49(+0.80%) |
Sep 01, 2017 | 61.16 | 61.51 | 60.90 | 61.21 | 728,732 | +0.12(+0.19%) |
Aug 31, 2017 | 61.21 | 61.55 | 60.92 | 61.09 | 1,474,183 | +0.03(+0.05%) |
Aug 30, 2017 | 61.14 | 61.40 | 60.09 | 61.06 | 1,026,156 | -0.39(-0.63%) |
Aug 29, 2017 | 60.98 | 61.54 | 60.78 | 61.45 | 852,106 | +0.64(+1.05%) |
Aug 28, 2017 | 60.59 | 60.92 | 60.22 | 60.81 | 757,029 | +0.29(+0.48%) |
Aug 25, 2017 | 61.28 | 61.36 | 60.40 | 60.52 | 627,426 | -0.50(-0.81%) |
Aug 24, 2017 | 61.17 | 61.66 | 60.87 | 61.01 | 1,114,823 | -0.10(-0.17%) |
Aug 23, 2017 | 59.63 | 61.24 | 59.58 | 61.12 | 862,017 | +1.45(+2.43%) |
Aug 22, 2017 | 59.58 | 59.80 | 59.14 | 59.67 | 554,004 | +0.24(+0.40%) |
Aug 21, 2017 | 58.83 | 59.51 | 58.58 | 59.43 | 1,119,364 | +0.61(+1.04%) |
Aug 18, 2017 | 59.88 | 60.00 | 58.80 | 58.82 | 1,091,312 | -1.14(-1.90%) |
Aug 17, 2017 | 59.80 | 60.49 | 59.59 | 59.96 | 1,115,673 | +0.25(+0.42%) |
Aug 16, 2017 | 60.53 | 60.81 | 59.49 | 59.71 | 1,856,731 | -0.57(-0.95%) |
Aug 15, 2017 | 60.41 | 60.57 | 59.98 | 60.28 | 1,494,919 | -0.21(-0.35%) |
Aug 14, 2017 | 60.23 | 60.67 | 60.03 | 60.49 | 855,971 | +0.44(+0.73%) |
Aug 11, 2017 | 60.12 | 60.16 | 59.47 | 60.05 | 1,262,350 | +0.06(+0.11%) |
Aug 10, 2017 | 60.17 | 60.29 | 59.71 | 59.99 | 1,378,187 | -0.28(-0.47%) |
Aug 09, 2017 | 60.67 | 60.70 | 60.16 | 60.27 | 1,359,728 | -0.32(-0.53%) |
Aug 08, 2017 | 61.11 | 61.60 | 60.39 | 60.60 | 1,188,113 | -0.68(-1.12%) |
Aug 07, 2017 | 61.22 | 61.87 | 60.85 | 61.28 | 1,402,505 | +0.09(+0.15%) |
Aug 04, 2017 | 60.72 | 61.35 | 60.72 | 61.19 | 1,131,953 | +0.42(+0.69%) |
Aug 03, 2017 | 62.04 | 62.23 | 60.07 | 60.77 | 2,400,234 | -1.61(-2.57%) |
Aug 02, 2017 | 63.31 | 64.95 | 62.09 | 62.37 | 3,026,542 | -0.02(-0.04%) |
Aug 01, 2017 | 62.72 | 63.01 | 61.66 | 62.40 | 1,624,267 | -0.17(-0.26%) |
Jul 31, 2017 | 61.31 | 63.00 | 60.86 | 62.56 | 4,093,402 | +1.24(+2.03%) |
Jul 28, 2017 | 60.20 | 61.36 | 60.12 | 61.32 | 2,060,179 | +1.12(+1.86%) |
Jul 27, 2017 | 62.17 | 62.17 | 59.64 | 60.20 | 3,116,102 | -2.99(-4.73%) |
Jul 26, 2017 | 62.64 | 63.79 | 62.48 | 63.19 | 1,984,802 | +0.65(+1.03%) |
Jul 25, 2017 | 61.86 | 62.58 | 61.50 | 62.55 | 1,627,969 | +0.66(+1.07%) |
Jul 24, 2017 | 62.17 | 62.30 | 61.50 | 61.89 | 1,123,284 | -0.26(-0.42%) |
Jul 21, 2017 | 61.48 | 62.23 | 61.47 | 62.15 | 849,687 | +0.58(+0.95%) |
Jul 20, 2017 | 61.58 | 62.08 | 61.03 | 61.56 | 1,324,515 | -0.44(-0.71%) |
Jul 19, 2017 | 61.02 | 62.12 | 60.79 | 62.01 | 2,410,431 | +1.03(+1.69%) |
Jul 18, 2017 | 60.85 | 61.25 | 60.24 | 60.97 | 1,638,845 | +0.06(+0.10%) |
Jul 17, 2017 | 60.30 | 61.20 | 60.28 | 60.91 | 1,729,510 | +0.57(+0.94%) |
Jul 14, 2017 | 59.90 | 60.41 | 59.87 | 60.34 | 1,098,414 | +0.87(+1.47%) |
Jul 13, 2017 | 59.41 | 59.92 | 59.29 | 59.47 | 1,006,464 | +0.11(+0.19%) |
Jul 12, 2017 | 58.75 | 59.68 | 58.75 | 59.36 | 1,053,549 | +1.02(+1.75%) |
Jul 11, 2017 | 59.03 | 59.03 | 58.00 | 58.34 | 1,318,331 | -0.50(-0.84%) |
Jul 10, 2017 | 60.23 | 60.42 | 58.81 | 58.83 | 1,476,131 | -1.39(-2.31%) |
Jul 07, 2017 | 59.89 | 60.65 | 59.60 | 60.23 | 904,902 | +0.49(+0.82%) |
Jul 06, 2017 | 60.79 | 60.86 | 59.66 | 59.74 | 1,523,129 | -1.16(-1.91%) |
Jul 05, 2017 | 61.71 | 61.79 | 60.60 | 60.90 | 1,172,983 | -0.87(-1.40%) |
Jul 03, 2017 | 61.88 | 62.46 | 61.08 | 61.77 | 947,286 | +0.39(+0.63%) |
Jun 30, 2017 | 61.11 | 61.80 | 60.79 | 61.38 | 1,265,267 | +0.37(+0.61%) |
Jun 29, 2017 | 60.74 | 61.48 | 60.55 | 61.01 | 1,012,492 | -0.33(-0.54%) |
Jun 28, 2017 | 61.78 | 61.99 | 61.34 | 61.34 | 1,234,122 | -0.28(-0.46%) |
Jun 27, 2017 | 61.70 | 62.19 | 61.56 | 61.63 | 891,244 | -0.35(-0.57%) |
Jun 26, 2017 | 62.16 | 62.47 | 61.60 | 61.98 | 634,124 | +0.01(+0.01%) |
Jun 23, 2017 | 60.96 | 62.34 | 60.67 | 61.97 | 1,419,463 | +1.13(+1.86%) |
Jun 22, 2017 | 61.29 | 61.29 | 60.45 | 60.84 | 780,968 | -0.61(-1.00%) |
Jun 21, 2017 | 61.68 | 61.92 | 61.25 | 61.45 | 983,827 | -0.16(-0.26%) |
Jun 20, 2017 | 61.34 | 61.86 | 60.64 | 61.61 | 907,876 | +0.29(+0.47%) |
Jun 19, 2017 | 61.61 | 61.91 | 60.81 | 61.32 | 1,400,787 | -0.46(-0.74%) |
Jun 16, 2017 | 60.53 | 61.83 | 60.10 | 61.78 | 1,949,045 | +1.35(+2.23%) |
Jun 15, 2017 | 59.34 | 60.61 | 59.34 | 60.43 | 833,519 | +1.09(+1.84%) |
Jun 14, 2017 | 59.71 | 59.85 | 58.72 | 59.34 | 1,105,448 | +0.16(+0.27%) |
Jun 13, 2017 | 58.71 | 59.21 | 58.47 | 59.18 | 934,014 | +0.42(+0.71%) |
Jun 12, 2017 | 57.84 | 58.78 | 57.84 | 58.76 | 1,249,325 | +0.72(+1.25%) |
Jun 09, 2017 | 58.30 | 58.65 | 57.92 | 58.04 | 889,498 | -0.51(-0.86%) |
Jun 08, 2017 | 59.09 | 57.82 | 58.54 | 844,031 | -0.51(-0.87%) | |
Jun 07, 2017 | 58.01 | 59.07 | 57.85 | 59.06 | 944,755 | +1.05(+1.81%) |
Jun 06, 2017 | 59.09 | 59.18 | 57.94 | 58.01 | 787,892 | -0.93(-1.59%) |
Jun 05, 2017 | 59.36 | 59.49 | 58.38 | 58.94 | 628,620 | -0.61(-1.02%) |
Jun 02, 2017 | 59.28 | 59.89 | 58.98 | 59.55 | 1,650,996 | +0.54(+0.91%) |
Jun 01, 2017 | 60.25 | 60.28 | 58.27 | 59.01 | 1,875,453 | -1.32(-2.19%) |
May 31, 2017 | 60.01 | 60.50 | 60.01 | 60.34 | 1,995,287 | +0.23(+0.39%) |
May 30, 2017 | 60.73 | 61.08 | 60.06 | 60.10 | 1,124,591 | -0.65(-1.06%) |
May 26, 2017 | 61.41 | 61.64 | 60.23 | 60.75 | 1,115,178 | -0.81(-1.32%) |
May 25, 2017 | 61.44 | 62.23 | 61.13 | 61.56 | 2,457,632 | +0.27(+0.44%) |
May 24, 2017 | 60.69 | 61.36 | 60.68 | 61.29 | 1,224,360 | +0.63(+1.04%) |
May 23, 2017 | 60.39 | 60.89 | 60.20 | 60.66 | 1,281,661 | +0.26(+0.44%) |
May 22, 2017 | 59.96 | 60.55 | 59.65 | 60.39 | 2,146,442 | +0.82(+1.37%) |
May 19, 2017 | 59.24 | 59.98 | 58.73 | 59.57 | 3,029,712 | +0.46(+0.78%) |
May 18, 2017 | 58.59 | 61.64 | 58.19 | 59.11 | 1,941,959 | +0.49(+0.84%) |
May 17, 2017 | 55.92 | 58.72 | 55.88 | 58.62 | 2,810,212 | +2.71(+4.85%) |
May 16, 2017 | 57.08 | 57.08 | 55.56 | 55.91 | 2,204,075 | -1.14(-1.99%) |
May 15, 2017 | 56.40 | 57.41 | 56.27 | 57.05 | 1,569,847 | +0.65(+1.15%) |
May 12, 2017 | 56.61 | 56.70 | 56.29 | 56.40 | 1,458,936 | -0.07(-0.12%) |
May 11, 2017 | 56.85 | 56.91 | 56.42 | 56.47 | 2,493,014 | -0.50(-0.88%) |
May 10, 2017 | 56.98 | 57.76 | 56.83 | 56.97 | 849,749 | +0.01(+0.01%) |
May 09, 2017 | 57.01 | 57.41 | 56.59 | 56.96 | 1,015,501 | -0.05(-0.10%) |
May 08, 2017 | 57.35 | 57.39 | 56.58 | 57.02 | 805,734 | -0.14(-0.25%) |
May 05, 2017 | 57.17 | 57.63 | 56.85 | 57.16 | 827,449 | +0.06(+0.11%) |
May 04, 2017 | 56.62 | 57.17 | 55.64 | 57.10 | 1,229,207 | +0.37(+0.66%) |
May 03, 2017 | 57.48 | 57.65 | 56.51 | 56.72 | 1,276,919 | -0.55(-0.97%) |
May 02, 2017 | 58.79 | 58.88 | 57.06 | 57.28 | 2,173,384 | -1.47(-2.51%) |
May 01, 2017 | 58.97 | 59.07 | 58.27 | 58.75 | 1,407,532 | -0.08(-0.13%) |
Apr 28, 2017 | 58.91 | 59.26 | 58.03 | 58.83 | 1,725,004 | -0.40(-0.68%) |
Apr 27, 2017 | 62.11 | 58.99 | 59.23 | 1,771,660 | -2.27(-3.70%) | |
Apr 26, 2017 | 61.26 | 61.68 | 60.85 | 61.50 | 1,578,786 | +0.30(+0.50%) |
Apr 25, 2017 | 61.63 | 61.87 | 60.92 | 61.20 | 1,542,500 | -0.28(-0.46%) |
Apr 24, 2017 | 62.71 | 63.09 | 61.08 | 61.48 | 2,455,875 | -1.19(-1.90%) |
Apr 21, 2017 | 62.73 | 63.23 | 62.49 | 62.67 | 1,467,043 | -0.12(-0.19%) |
Apr 20, 2017 | 62.84 | 62.84 | 62.35 | 62.79 | 1,125,397 | +0.12(+0.19%) |
Apr 19, 2017 | 62.98 | 63.25 | 62.53 | 62.67 | 584,753 | -0.26(-0.41%) |
Apr 18, 2017 | 62.31 | 63.11 | 62.29 | 62.93 | 752,914 | +0.29(+0.46%) |
Apr 17, 2017 | 61.11 | 62.66 | 61.02 | 62.64 | 1,450,487 | +1.81(+2.98%) |
Apr 13, 2017 | 60.78 | 60.94 | 60.37 | 60.83 | 1,059,958 | +0.13(+0.22%) |
Apr 12, 2017 | 61.05 | 61.30 | 60.37 | 60.69 | 1,769,289 | -0.58(-0.95%) |
Apr 11, 2017 | 61.36 | 61.91 | 61.15 | 61.28 | 726,468 | -0.08(-0.13%) |
Apr 10, 2017 | 60.81 | 61.40 | 60.55 | 61.36 | 986,920 | +0.55(+0.91%) |
Apr 07, 2017 | 60.55 | 60.86 | 60.22 | 60.80 | 1,071,159 | +0.30(+0.49%) |
Apr 06, 2017 | 60.23 | 60.75 | 59.93 | 60.51 | 881,202 | +0.24(+0.40%) |
Apr 05, 2017 | 59.31 | 60.34 | 59.18 | 60.27 | 1,280,905 | +0.97(+1.63%) |
Apr 04, 2017 | 58.76 | 59.70 | 58.64 | 59.30 | 1,424,989 | +0.47(+0.79%) |
Apr 03, 2017 | 58.42 | 59.21 | 58.06 | 58.83 | 1,771,120 | +0.90(+1.55%) |
Mar 31, 2017 | 57.45 | 58.26 | 57.40 | 57.94 | 1,509,988 | +0.30(+0.53%) |
Mar 30, 2017 | 57.39 | 57.69 | 56.76 | 57.63 | 746,196 | -0.05(-0.08%) |
Mar 29, 2017 | 58.05 | 58.05 | 57.17 | 57.68 | 1,061,201 | -0.55(-0.94%) |
Mar 28, 2017 | 58.08 | 58.26 | 57.36 | 58.23 | 738,588 | +0.23(+0.40%) |
Mar 27, 2017 | 58.59 | 58.63 | 57.67 | 57.99 | 908,224 | -0.45(-0.77%) |
Mar 24, 2017 | 59.03 | 59.11 | 58.26 | 58.44 | 736,009 | -0.36(-0.61%) |
Mar 23, 2017 | 58.83 | 59.35 | 58.43 | 58.80 | 1,335,534 | +0.02(+0.04%) |
Mar 22, 2017 | 58.97 | 59.00 | 58.05 | 58.78 | 1,040,141 | +0.12(+0.21%) |
Mar 21, 2017 | 58.86 | 59.18 | 58.34 | 58.65 | 1,065,447 | -0.05(-0.08%) |
Mar 20, 2017 | 58.76 | 58.95 | 58.29 | 58.70 | 751,503 | +0.01(+0.01%) |
Mar 17, 2017 | 58.35 | 59.13 | 58.09 | 58.69 | 1,310,507 | +0.53(+0.91%) |
Mar 16, 2017 | 58.81 | 59.13 | 58.12 | 58.16 | 973,514 | -0.64(-1.09%) |
Mar 15, 2017 | 57.79 | 59.08 | 57.43 | 58.80 | 1,266,899 | +1.07(+1.85%) |
Mar 14, 2017 | 57.09 | 57.75 | 56.75 | 57.73 | 1,512,185 | +0.69(+1.20%) |
Mar 13, 2017 | 57.69 | 58.07 | 56.80 | 57.05 | 2,191,567 | -0.55(-0.96%) |
Mar 10, 2017 | 58.75 | 59.44 | 57.47 | 57.60 | 1,697,138 | -1.15(-1.95%) |
Mar 09, 2017 | 60.65 | 60.87 | 58.73 | 58.75 | 1,517,944 | -1.84(-3.04%) |
Mar 08, 2017 | 60.75 | 61.19 | 60.23 | 60.59 | 1,364,795 | -0.29(-0.47%) |
Mar 07, 2017 | 61.07 | 61.26 | 60.61 | 60.88 | 1,332,061 | -0.36(-0.59%) |
Mar 06, 2017 | 60.64 | 61.39 | 60.29 | 61.24 | 1,111,440 | +0.29(+0.48%) |
Mar 03, 2017 | 60.85 | 61.11 | 60.29 | 60.95 | 846,784 | -0.26(-0.43%) |
Mar 02, 2017 | 61.35 | 61.93 | 60.92 | 61.21 | 709,321 | -0.31(-0.50%) |
Mar 01, 2017 | 60.84 | 61.71 | 60.46 | 61.52 | 836,851 | +0.49(+0.80%) |
Feb 28, 2017 | 61.39 | 61.79 | 60.94 | 61.03 | 1,046,873 | -0.25(-0.40%) |
Feb 27, 2017 | 61.39 | 61.73 | 61.11 | 61.28 | 605,439 | +0.02(+0.03%) |
Feb 24, 2017 | 61.03 | 61.51 | 60.49 | 61.26 | 857,939 | +0.27(+0.44%) |
Feb 23, 2017 | 60.44 | 61.02 | 59.29 | 60.99 | 1,215,189 | +0.94(+1.57%) |
Feb 22, 2017 | 60.60 | 61.85 | 59.96 | 60.05 | 2,357,761 | -0.35(-0.57%) |
Feb 21, 2017 | 59.45 | 60.62 | 58.82 | 60.40 | 1,670,248 | +0.86(+1.45%) |
Feb 17, 2017 | 59.54 | 59.54 | 59.54 | 0 | +1.83(+3.18%) | |
Feb 16, 2017 | 57.30 | 58.06 | 56.85 | 57.70 | 1,516,726 | +1.02(+1.81%) |
Feb 15, 2017 | 56.04 | 56.81 | 55.38 | 56.68 | 949,262 | +0.03(+0.05%) |
Feb 14, 2017 | 57.69 | 57.69 | 56.19 | 56.65 | 833,788 | -1.04(-1.80%) |
Feb 13, 2017 | 58.00 | 58.23 | 57.41 | 57.69 | 799,700 | -0.12(-0.20%) |
Feb 10, 2017 | 57.31 | 57.90 | 57.17 | 57.80 | 539,909 | +0.38(+0.66%) |
Feb 09, 2017 | 57.23 | 57.59 | 56.83 | 57.42 | 419,918 | +0.25(+0.43%) |
Feb 08, 2017 | 56.84 | 57.87 | 56.75 | 57.18 | 1,131,737 | +0.36(+0.64%) |
Feb 07, 2017 | 56.40 | 57.20 | 56.40 | 56.82 | 876,336 | +0.39(+0.70%) |
Feb 06, 2017 | 56.30 | 56.64 | 55.58 | 56.42 | 715,603 | +0.15(+0.27%) |
Feb 03, 2017 | 56.35 | 56.47 | 55.70 | 56.27 | 916,453 | +0.42(+0.76%) |
Feb 02, 2017 | 55.20 | 56.16 | 55.20 | 55.84 | 927,575 | +0.63(+1.14%) |
Feb 01, 2017 | 55.27 | 55.67 | 55.08 | 55.21 | 1,039,349 | -0.32(-0.57%) |
Jan 31, 2017 | 55.69 | 56.32 | 55.36 | 55.53 | 991,547 | -0.19(-0.35%) |
Jan 30, 2017 | 56.28 | 56.66 | 55.59 | 55.72 | 1,072,602 | -0.69(-1.23%) |
Jan 27, 2017 | 57.15 | 57.38 | 56.34 | 56.42 | 1,050,693 | -0.60(-1.05%) |
Jan 26, 2017 | 56.91 | 57.37 | 56.28 | 57.02 | 1,225,065 | +0.16(+0.28%) |
Jan 25, 2017 | 58.00 | 58.27 | 56.44 | 56.85 | 1,415,097 | -1.06(-1.82%) |
Jan 24, 2017 | 57.67 | 58.13 | 57.57 | 57.91 | 989,023 | +0.11(+0.19%) |
Jan 23, 2017 | 56.77 | 57.91 | 56.77 | 57.80 | 1,544,417 | +1.22(+2.15%) |
Jan 20, 2017 | 56.30 | 56.71 | 55.70 | 56.58 | 1,307,192 | +0.25(+0.44%) |
Jan 19, 2017 | 56.08 | 56.38 | 55.73 | 56.34 | 987,893 | -0.05(-0.10%) |
Jan 18, 2017 | 56.35 | 56.71 | 55.86 | 56.39 | 1,182,086 | +0.10(+0.18%) |
Jan 17, 2017 | 56.00 | 56.38 | 55.80 | 56.29 | 1,515,642 | +0.30(+0.54%) |
Jan 13, 2017 | 55.99 | 55.99 | 55.99 | 0 | -0.89(-1.57%) | |
Jan 12, 2017 | 57.52 | 57.56 | 56.44 | 56.89 | 1,617,383 | -0.65(-1.13%) |
Jan 11, 2017 | 59.17 | 59.26 | 57.52 | 57.53 | 1,992,329 | -1.53(-2.58%) |
Jan 10, 2017 | 60.31 | 60.42 | 59.03 | 59.06 | 1,239,522 | -1.26(-2.08%) |
Jan 09, 2017 | 61.09 | 61.18 | 60.15 | 60.32 | 800,003 | -0.72(-1.19%) |
Jan 06, 2017 | 60.21 | 61.12 | 59.84 | 61.04 | 1,225,501 | +0.56(+0.93%) |
Jan 05, 2017 | 59.21 | 60.51 | 58.55 | 60.48 | 1,171,941 | +0.78(+1.30%) |
Jan 04, 2017 | 59.48 | 60.01 | 59.17 | 59.70 | 1,185,889 | +0.32(+0.53%) |
Jan 03, 2017 | 59.54 | 59.65 | 58.70 | 59.38 | 1,175,870 | -0.15(-0.25%) |
Dec 30, 2016 | 59.53 | 59.53 | 59.53 | 0 | +1.27(+2.18%) | |
Dec 29, 2016 | 57.30 | 58.60 | 56.61 | 58.26 | 1,139,761 | +0.96(+1.68%) |
Dec 28, 2016 | 58.21 | 58.21 | 57.08 | 57.29 | 1,051,987 | -0.80(-1.38%) |
Dec 27, 2016 | 57.84 | 58.40 | 57.63 | 58.10 | 826,107 | +0.48(+0.83%) |
Dec 23, 2016 | 57.62 | 57.62 | 57.62 | 0 | +0.31(+0.54%) | |
Dec 22, 2016 | 56.62 | 57.36 | 56.48 | 57.31 | 900,549 | +0.60(+1.06%) |
Dec 21, 2016 | 57.27 | 58.00 | 56.69 | 56.71 | 2,328,477 | -0.55(-0.97%) |
Dec 20, 2016 | 57.56 | 57.75 | 56.75 | 57.26 | 1,292,213 | -0.49(-0.85%) |
Dec 19, 2016 | 57.43 | 58.00 | 57.10 | 57.76 | 910,810 | +0.57(+1.00%) |
Dec 16, 2016 | 56.33 | 57.63 | 56.25 | 57.19 | 1,784,784 | +1.40(+2.51%) |
Dec 15, 2016 | 55.73 | 56.32 | 55.49 | 55.78 | 1,691,473 | -0.19(-0.34%) |
Dec 14, 2016 | 56.36 | 57.06 | 55.83 | 55.98 | 1,585,812 | -0.56(-0.98%) |
Dec 13, 2016 | 57.06 | 57.06 | 56.27 | 56.53 | 2,001,276 | -0.46(-0.80%) |
Dec 12, 2016 | 57.04 | 57.49 | 56.56 | 56.99 | 1,184,714 | -0.21(-0.36%) |
Dec 09, 2016 | 57.30 | 57.95 | 56.61 | 57.20 | 2,002,336 | -0.14(-0.24%) |
Dec 08, 2016 | 56.34 | 57.38 | 55.30 | 57.33 | 2,471,487 | +0.75(+1.33%) |
Dec 07, 2016 | 54.85 | 56.72 | 54.62 | 56.58 | 1,804,886 | +1.75(+3.20%) |
Dec 06, 2016 | 53.77 | 54.85 | 53.23 | 54.82 | 1,238,041 | +1.12(+2.09%) |
Dec 05, 2016 | 53.44 | 53.77 | 52.54 | 53.70 | 1,169,250 | +0.19(+0.36%) |
Dec 02, 2016 | 53.09 | 54.38 | 52.76 | 53.51 | 1,034,979 | +0.74(+1.40%) |