Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 54.25 | 54.25 | 54.25 | 0 | +0.50(+0.93%) | |
Mar 28, 2018 | 53.10 | 54.00 | 52.20 | 53.75 | 745,881 | +0.80(+1.51%) |
Mar 27, 2018 | 53.45 | 53.75 | 52.05 | 52.95 | 263,615 | -0.45(-0.84%) |
Mar 26, 2018 | 53.95 | 54.75 | 51.70 | 53.40 | 248,023 | +0.35(+0.66%) |
Mar 23, 2018 | 54.15 | 54.40 | 52.80 | 53.05 | 285,008 | -1.05(-1.94%) |
Mar 22, 2018 | 55.00 | 56.60 | 53.95 | 54.10 | 216,350 | -1.50(-2.70%) |
Mar 21, 2018 | 55.80 | 57.05 | 55.40 | 55.60 | 656,602 | +0.00(+0.00%) |
Mar 20, 2018 | 56.55 | 57.20 | 55.42 | 55.60 | 227,788 | -0.70(-1.24%) |
Mar 19, 2018 | 57.70 | 58.00 | 55.60 | 56.30 | 278,934 | -1.65(-2.85%) |
Mar 16, 2018 | 57.40 | 58.60 | 56.10 | 57.95 | 386,161 | +0.50(+0.87%) |
Mar 15, 2018 | 57.80 | 58.65 | 57.20 | 57.45 | 236,991 | -0.45(-0.78%) |
Mar 14, 2018 | 58.05 | 58.35 | 56.30 | 57.90 | 262,308 | -0.05(-0.09%) |
Mar 13, 2018 | 59.30 | 59.70 | 57.65 | 57.95 | 246,361 | -1.10(-1.86%) |
Mar 12, 2018 | 57.40 | 60.55 | 57.40 | 59.05 | 370,952 | +1.65(+2.87%) |
Mar 09, 2018 | 57.10 | 57.90 | 56.62 | 57.40 | 181,465 | +0.40(+0.70%) |
Mar 08, 2018 | 56.50 | 58.00 | 56.48 | 57.00 | 210,399 | +0.10(+0.18%) |
Mar 07, 2018 | 55.05 | 57.20 | 54.25 | 56.90 | 281,789 | +1.70(+3.08%) |
Mar 06, 2018 | 55.35 | 55.75 | 53.30 | 55.20 | 520,870 | +0.00(+0.00%) |
Mar 05, 2018 | 53.45 | 55.60 | 52.70 | 55.20 | 320,515 | +1.75(+3.27%) |
Mar 02, 2018 | 51.05 | 54.15 | 50.77 | 53.45 | 603,029 | +1.60(+3.09%) |
Mar 01, 2018 | 52.80 | 53.42 | 49.50 | 51.85 | 790,833 | +0.70(+1.37%) |
Feb 28, 2018 | 53.05 | 53.05 | 50.65 | 51.15 | 421,412 | -1.80(-3.40%) |
Feb 27, 2018 | 53.75 | 54.20 | 52.65 | 52.95 | 224,176 | -0.80(-1.49%) |
Feb 26, 2018 | 54.30 | 54.70 | 53.55 | 53.75 | 177,428 | -0.10(-0.19%) |
Feb 23, 2018 | 52.80 | 53.85 | 52.00 | 53.85 | 206,593 | +1.30(+2.47%) |
Feb 22, 2018 | 52.65 | 53.55 | 52.25 | 52.55 | 501,548 | +0.05(+0.10%) |
Feb 21, 2018 | 54.20 | 54.80 | 52.40 | 52.50 | 304,948 | -1.70(-3.14%) |
Feb 20, 2018 | 54.85 | 55.50 | 53.85 | 54.20 | 284,595 | -0.70(-1.28%) |
Feb 16, 2018 | 54.90 | 54.90 | 54.90 | 0 | +1.25(+2.33%) | |
Feb 15, 2018 | 52.95 | 55.40 | 52.55 | 53.65 | 378,952 | +1.10(+2.09%) |
Feb 14, 2018 | 53.65 | 55.10 | 52.25 | 52.55 | 304,225 | -1.60(-2.95%) |
Feb 13, 2018 | 53.05 | 54.73 | 52.27 | 54.15 | 276,481 | +1.05(+1.98%) |
Feb 12, 2018 | 52.70 | 53.90 | 51.65 | 53.10 | 269,004 | +0.55(+1.05%) |
Feb 09, 2018 | 54.00 | 54.00 | 49.10 | 52.55 | 570,575 | -1.00(-1.87%) |
Feb 08, 2018 | 55.40 | 56.30 | 53.45 | 53.55 | 256,547 | -1.85(-3.34%) |
Feb 07, 2018 | 53.55 | 55.90 | 53.35 | 55.40 | 330,738 | +1.70(+3.17%) |
Feb 06, 2018 | 53.25 | 56.00 | 52.40 | 53.70 | 385,337 | -1.20(-2.18%) |
Feb 05, 2018 | 56.30 | 56.48 | 54.60 | 54.90 | 301,740 | -2.15(-3.78%) |
Feb 02, 2018 | 56.50 | 57.80 | 55.56 | 57.05 | 384,316 | -0.10(-0.17%) |
Feb 01, 2018 | 54.85 | 57.50 | 54.73 | 57.15 | 448,036 | +2.30(+4.19%) |
Jan 31, 2018 | 56.35 | 56.62 | 54.50 | 54.85 | 373,650 | -1.40(-2.49%) |
Jan 30, 2018 | 56.25 | 57.05 | 56.10 | 56.25 | 301,510 | -0.75(-1.32%) |
Jan 29, 2018 | 56.50 | 57.50 | 56.50 | 57.00 | 545,002 | +0.30(+0.53%) |
Jan 26, 2018 | 57.70 | 58.40 | 56.40 | 56.70 | 373,934 | -0.60(-1.05%) |
Jan 25, 2018 | 56.00 | 57.50 | 55.90 | 57.30 | 387,070 | +1.80(+3.24%) |
Jan 24, 2018 | 58.10 | 59.10 | 55.30 | 55.50 | 1,683,208 | -5.50(-9.02%) |
Jan 23, 2018 | 60.15 | 61.60 | 60.00 | 61.00 | 397,453 | +1.05(+1.75%) |
Jan 22, 2018 | 59.75 | 61.05 | 59.58 | 59.95 | 421,270 | +0.65(+1.10%) |
Jan 19, 2018 | 58.20 | 59.55 | 58.05 | 59.30 | 504,100 | +1.40(+2.42%) |
Jan 18, 2018 | 57.20 | 58.40 | 56.75 | 57.90 | 230,961 | +0.50(+0.87%) |
Jan 17, 2018 | 57.75 | 59.30 | 56.40 | 57.40 | 200,672 | +0.30(+0.53%) |
Jan 16, 2018 | 58.65 | 59.05 | 56.95 | 57.10 | 444,675 | -1.50(-2.56%) |
Jan 12, 2018 | 58.60 | 58.60 | 58.60 | 0 | -0.20(-0.34%) | |
Jan 11, 2018 | 57.90 | 59.05 | 57.42 | 58.80 | 191,505 | +0.75(+1.29%) |
Jan 10, 2018 | 58.10 | 56.70 | 58.05 | 150,205 | +0.30(+0.52%) | |
Jan 09, 2018 | 58.00 | 58.30 | 57.20 | 57.75 | 244,015 | -0.20(-0.35%) |
Jan 08, 2018 | 59.35 | 59.48 | 57.10 | 57.95 | 255,173 | -1.40(-2.36%) |
Jan 05, 2018 | 61.15 | 61.15 | 59.15 | 59.35 | 214,270 | -1.25(-2.06%) |
Jan 04, 2018 | 60.70 | 61.75 | 59.75 | 60.60 | 486,578 | +0.05(+0.08%) |
Jan 03, 2018 | 60.50 | 61.15 | 60.05 | 60.55 | 253,712 | +0.10(+0.17%) |
Jan 02, 2018 | 59.75 | 60.60 | 59.25 | 60.45 | 425,327 | +0.70(+1.17%) |
Dec 29, 2017 | 59.75 | 59.75 | 59.75 | 0 | -2.20(-3.55%) | |
Dec 28, 2017 | 61.60 | 63.09 | 61.35 | 61.95 | 205,591 | +0.40(+0.65%) |
Dec 27, 2017 | 60.90 | 62.25 | 60.70 | 61.55 | 218,889 | +1.05(+1.74%) |
Dec 26, 2017 | 60.75 | 60.95 | 59.83 | 60.50 | 244,333 | -0.20(-0.33%) |
Dec 22, 2017 | 59.20 | 60.90 | 59.00 | 60.70 | 284,924 | +1.45(+2.45%) |
Dec 21, 2017 | 57.40 | 59.72 | 57.17 | 59.25 | 508,861 | +2.00(+3.49%) |
Dec 20, 2017 | 58.00 | 58.16 | 56.40 | 57.25 | 409,542 | -1.00(-1.72%) |
Dec 19, 2017 | 57.95 | 59.10 | 56.25 | 58.25 | 1,156,605 | -0.05(-0.09%) |
Dec 18, 2017 | 59.10 | 60.20 | 57.40 | 58.30 | 598,397 | -0.70(-1.19%) |
Dec 15, 2017 | 60.30 | 61.00 | 58.90 | 59.00 | 517,631 | -1.15(-1.91%) |
Dec 14, 2017 | 60.25 | 62.05 | 59.85 | 60.15 | 296,272 | -0.05(-0.08%) |
Dec 13, 2017 | 58.75 | 60.52 | 58.75 | 60.20 | 194,554 | +1.25(+2.12%) |
Dec 12, 2017 | 59.55 | 60.40 | 58.85 | 58.95 | 150,858 | -0.25(-0.42%) |
Dec 11, 2017 | 60.45 | 60.60 | 58.95 | 59.20 | 238,968 | -0.85(-1.42%) |
Dec 08, 2017 | 57.95 | 60.20 | 57.95 | 60.05 | 300,086 | +2.45(+4.25%) |
Dec 07, 2017 | 57.55 | 58.05 | 56.65 | 57.60 | 319,090 | +0.20(+0.35%) |
Dec 06, 2017 | 58.90 | 59.30 | 57.15 | 57.40 | 335,271 | -1.50(-2.55%) |
Dec 05, 2017 | 61.20 | 61.85 | 58.65 | 58.90 | 282,913 | -2.50(-4.07%) |
Dec 04, 2017 | 65.70 | 66.60 | 61.30 | 61.40 | 472,956 | -3.50(-5.39%) |
Dec 01, 2017 | 64.10 | 65.30 | 62.41 | 64.90 | 395,554 | +0.65(+1.01%) |
Nov 30, 2017 | 62.70 | 64.45 | 62.55 | 64.25 | 325,446 | +1.90(+3.05%) |
Nov 29, 2017 | 61.65 | 63.50 | 61.50 | 62.35 | 255,372 | +0.60(+0.97%) |
Nov 28, 2017 | 61.15 | 61.70 | 59.90 | 61.75 | 255,387 | +0.80(+1.31%) |
Nov 27, 2017 | 61.50 | 62.00 | 60.50 | 60.95 | 218,363 | -0.35(-0.57%) |
Nov 24, 2017 | 61.75 | 61.75 | 60.70 | 61.30 | 77,202 | -0.25(-0.41%) |
Nov 22, 2017 | 61.40 | 61.85 | 60.80 | 61.55 | 188,727 | +0.15(+0.24%) |
Nov 21, 2017 | 60.10 | 62.20 | 60.00 | 61.40 | 276,733 | +1.70(+2.85%) |
Nov 20, 2017 | 58.65 | 59.90 | 57.50 | 59.70 | 400,405 | +1.00(+1.70%) |
Nov 17, 2017 | 59.25 | 59.25 | 57.80 | 58.70 | 378,123 | -1.00(-1.68%) |
Nov 16, 2017 | 59.95 | 60.95 | 58.65 | 59.70 | 337,211 | +0.40(+0.67%) |
Nov 15, 2017 | 60.00 | 60.20 | 57.75 | 59.30 | 388,916 | -1.30(-2.15%) |
Nov 14, 2017 | 62.05 | 62.55 | 58.95 | 60.60 | 412,797 | -1.80(-2.88%) |
Nov 13, 2017 | 61.45 | 62.50 | 59.90 | 62.40 | 398,100 | +0.40(+0.65%) |
Nov 10, 2017 | 61.30 | 62.45 | 61.00 | 62.00 | 324,878 | +0.25(+0.40%) |
Nov 09, 2017 | 63.25 | 64.10 | 61.15 | 61.75 | 432,753 | -2.08(-3.25%) |
Nov 08, 2017 | 64.95 | 65.60 | 63.67 | 63.83 | 352,119 | -0.92(-1.43%) |
Nov 07, 2017 | 64.85 | 65.50 | 64.25 | 64.75 | 260,579 | -0.05(-0.08%) |
Nov 06, 2017 | 65.05 | 65.40 | 64.15 | 64.80 | 199,705 | -0.05(-0.08%) |
Nov 03, 2017 | 65.50 | 66.25 | 64.55 | 64.85 | 422,983 | +1.15(+1.81%) |
Nov 02, 2017 | 62.25 | 64.35 | 62.25 | 63.70 | 394,742 | +1.25(+2.00%) |
Nov 01, 2017 | 62.35 | 63.70 | 61.00 | 62.45 | 447,568 | +0.70(+1.13%) |
Oct 31, 2017 | 60.35 | 62.62 | 60.05 | 61.75 | 540,948 | +0.80(+1.31%) |
Oct 30, 2017 | 63.55 | 63.55 | 60.45 | 60.95 | 481,510 | -2.35(-3.71%) |
Oct 27, 2017 | 62.00 | 63.80 | 61.80 | 63.30 | 536,673 | +1.30(+2.10%) |
Oct 26, 2017 | 63.10 | 64.05 | 61.55 | 62.00 | 636,387 | -1.50(-2.36%) |
Oct 25, 2017 | 64.10 | 64.50 | 62.00 | 63.50 | 525,123 | -0.90(-1.40%) |
Oct 24, 2017 | 63.95 | 65.30 | 63.40 | 64.40 | 493,042 | +1.10(+1.74%) |
Oct 23, 2017 | 65.40 | 65.89 | 63.08 | 63.30 | 605,947 | -1.80(-2.76%) |
Oct 20, 2017 | 65.20 | 66.05 | 64.60 | 65.10 | 456,434 | +0.25(+0.39%) |
Oct 19, 2017 | 64.30 | 66.00 | 63.50 | 64.85 | 443,332 | +0.40(+0.62%) |
Oct 18, 2017 | 64.80 | 65.25 | 64.06 | 64.45 | 368,491 | -0.15(-0.23%) |
Oct 17, 2017 | 63.85 | 65.10 | 63.05 | 64.60 | 487,260 | +0.55(+0.86%) |
Oct 16, 2017 | 61.70 | 64.60 | 61.65 | 64.05 | 764,319 | +2.60(+4.23%) |
Oct 13, 2017 | 65.75 | 66.10 | 60.80 | 61.45 | 1,395,430 | -1.50(-2.38%) |
Oct 12, 2017 | 64.40 | 64.80 | 62.75 | 62.95 | 1,123,267 | -1.35(-2.10%) |
Oct 11, 2017 | 61.50 | 65.89 | 61.50 | 64.30 | 3,766,593 | +8.95(+16.17%) |
Oct 10, 2017 | 53.00 | 55.60 | 51.70 | 55.35 | 1,050,331 | +2.65(+5.03%) |
Oct 09, 2017 | 53.10 | 53.50 | 52.70 | 52.70 | 511,577 | +0.05(+0.09%) |
Oct 06, 2017 | 54.35 | 54.90 | 51.60 | 52.65 | 583,780 | -1.85(-3.39%) |
Oct 05, 2017 | 54.65 | 55.75 | 52.42 | 54.50 | 767,630 | +0.15(+0.28%) |
Oct 04, 2017 | 51.75 | 55.65 | 51.20 | 54.35 | 1,304,854 | +2.70(+5.23%) |
Oct 03, 2017 | 51.50 | 51.70 | 50.30 | 51.65 | 1,381,875 | +0.80(+1.57%) |
Oct 02, 2017 | 49.10 | 50.85 | 48.49 | 50.85 | 1,116,640 | +2.25(+4.63%) |
Sep 29, 2017 | 49.10 | 49.85 | 47.05 | 48.60 | 1,617,311 | -0.60(-1.22%) |
Sep 28, 2017 | 51.80 | 51.85 | 48.80 | 49.20 | 1,095,099 | -2.55(-4.93%) |
Sep 27, 2017 | 50.85 | 52.20 | 50.85 | 51.75 | 546,175 | +0.95(+1.87%) |
Sep 26, 2017 | 51.90 | 52.30 | 50.05 | 50.80 | 594,343 | -1.60(-3.05%) |
Sep 25, 2017 | 51.15 | 52.45 | 50.15 | 52.40 | 566,548 | +1.45(+2.85%) |
Sep 22, 2017 | 51.60 | 51.70 | 49.95 | 50.95 | 819,530 | -0.50(-0.97%) |
Sep 21, 2017 | 53.45 | 54.70 | 51.25 | 51.45 | 751,032 | -1.95(-3.65%) |
Sep 20, 2017 | 58.20 | 58.67 | 53.01 | 53.40 | 1,489,656 | -5.20(-8.87%) |
Sep 19, 2017 | 60.00 | 60.27 | 58.45 | 58.60 | 368,388 | -1.50(-2.50%) |
Sep 18, 2017 | 59.00 | 61.30 | 58.70 | 60.10 | 706,893 | +1.80(+3.09%) |
Sep 15, 2017 | 60.15 | 56.80 | 58.30 | 961,608 | +1.05(+1.83%) | |
Sep 14, 2017 | 55.85 | 58.55 | 55.45 | 57.25 | 599,158 | +1.50(+2.69%) |
Sep 13, 2017 | 55.45 | 56.00 | 54.95 | 55.75 | 423,420 | +0.15(+0.27%) |
Sep 12, 2017 | 57.95 | 58.10 | 55.45 | 55.60 | 444,679 | -2.60(-4.47%) |
Sep 11, 2017 | 58.75 | 58.75 | 56.05 | 58.20 | 640,412 | -0.05(-0.09%) |
Sep 08, 2017 | 58.65 | 59.80 | 57.85 | 58.25 | 415,389 | -0.45(-0.77%) |
Sep 07, 2017 | 57.55 | 58.95 | 57.15 | 58.70 | 287,977 | +1.25(+2.18%) |
Sep 06, 2017 | 57.90 | 58.40 | 56.50 | 57.45 | 262,177 | -0.05(-0.09%) |
Sep 05, 2017 | 57.45 | 58.00 | 56.40 | 57.50 | 320,138 | -0.30(-0.52%) |
Sep 01, 2017 | 57.30 | 57.90 | 56.30 | 57.80 | 255,204 | +0.45(+0.78%) |
Aug 31, 2017 | 55.40 | 57.65 | 55.15 | 57.35 | 526,587 | +2.20(+3.99%) |
Aug 30, 2017 | 55.15 | 55.67 | 54.20 | 55.15 | 288,100 | +0.05(+0.09%) |
Aug 29, 2017 | 54.50 | 55.55 | 53.85 | 55.10 | 256,303 | -0.15(-0.27%) |
Aug 28, 2017 | 54.00 | 55.30 | 53.75 | 55.25 | 254,355 | +1.75(+3.27%) |
Aug 25, 2017 | 53.05 | 54.00 | 53.00 | 53.50 | 330,845 | +0.65(+1.23%) |
Aug 24, 2017 | 52.20 | 53.20 | 51.65 | 52.85 | 198,142 | +0.90(+1.73%) |
Aug 23, 2017 | 52.25 | 52.95 | 51.60 | 51.95 | 257,226 | -0.85(-1.61%) |
Aug 22, 2017 | 51.40 | 53.38 | 51.25 | 52.80 | 470,543 | +1.55(+3.02%) |
Aug 21, 2017 | 52.85 | 53.45 | 50.65 | 51.25 | 364,368 | -1.80(-3.39%) |
Aug 18, 2017 | 54.70 | 55.50 | 52.95 | 53.05 | 389,629 | -1.75(-3.19%) |
Aug 17, 2017 | 54.20 | 56.55 | 54.20 | 54.80 | 1,044,789 | +2.60(+4.98%) |
Aug 16, 2017 | 52.55 | 52.95 | 50.90 | 52.20 | 593,504 | -0.20(-0.38%) |
Aug 15, 2017 | 50.85 | 52.60 | 50.27 | 52.40 | 315,231 | +1.80(+3.56%) |
Aug 14, 2017 | 50.70 | 51.05 | 50.25 | 50.60 | 385,791 | +0.25(+0.50%) |
Aug 11, 2017 | 51.45 | 52.15 | 49.55 | 50.35 | 476,944 | -1.10(-2.14%) |
Aug 10, 2017 | 51.70 | 51.80 | 50.70 | 51.45 | 409,167 | -0.45(-0.87%) |
Aug 09, 2017 | 51.20 | 53.55 | 51.15 | 51.90 | 605,115 | +0.25(+0.48%) |
Aug 08, 2017 | 54.40 | 54.55 | 50.27 | 51.65 | 1,542,959 | -4.45(-7.93%) |
Aug 07, 2017 | 55.00 | 56.40 | 54.30 | 56.10 | 295,270 | +1.15(+2.09%) |
Aug 04, 2017 | 53.70 | 54.95 | 53.30 | 54.95 | 256,514 | +1.25(+2.33%) |
Aug 03, 2017 | 54.15 | 54.35 | 53.00 | 53.70 | 359,976 | -0.45(-0.83%) |
Aug 02, 2017 | 52.25 | 54.90 | 51.30 | 54.15 | 470,863 | +1.20(+2.27%) |
Aug 01, 2017 | 54.50 | 54.85 | 52.40 | 52.95 | 749,081 | -1.35(-2.49%) |
Jul 31, 2017 | 56.35 | 56.35 | 54.10 | 54.30 | 256,447 | -1.20(-2.16%) |
Jul 28, 2017 | 54.10 | 55.75 | 54.09 | 55.50 | 222,224 | +1.30(+2.40%) |
Jul 27, 2017 | 54.95 | 56.00 | 53.90 | 54.20 | 277,083 | -0.50(-0.91%) |
Jul 26, 2017 | 56.05 | 56.15 | 54.60 | 54.70 | 263,039 | -1.25(-2.23%) |
Jul 25, 2017 | 57.50 | 58.05 | 55.65 | 55.95 | 349,684 | -1.65(-2.86%) |
Jul 24, 2017 | 57.95 | 58.65 | 56.81 | 57.60 | 449,539 | -0.20(-0.35%) |
Jul 21, 2017 | 56.50 | 58.35 | 55.85 | 57.80 | 567,001 | +1.45(+2.57%) |
Jul 20, 2017 | 56.60 | 54.10 | 56.35 | 760,917 | +1.25(+2.27%) | |
Jul 19, 2017 | 55.10 | 55.50 | 53.35 | 55.10 | 465,610 | +0.60(+1.10%) |
Jul 18, 2017 | 54.45 | 54.75 | 52.16 | 54.50 | 347,147 | +0.05(+0.09%) |
Jul 17, 2017 | 55.50 | 55.91 | 54.08 | 54.45 | 324,859 | -1.15(-2.07%) |
Jul 14, 2017 | 56.05 | 56.56 | 55.35 | 55.60 | 226,330 | -0.40(-0.71%) |
Jul 13, 2017 | 56.85 | 56.87 | 54.66 | 56.00 | 453,632 | -0.75(-1.32%) |
Jul 12, 2017 | 56.90 | 58.35 | 56.41 | 56.75 | 340,306 | +0.45(+0.80%) |
Jul 11, 2017 | 54.80 | 56.70 | 54.35 | 56.30 | 428,084 | +1.30(+2.36%) |
Jul 10, 2017 | 55.70 | 55.70 | 54.05 | 55.00 | 363,544 | -0.85(-1.52%) |
Jul 07, 2017 | 55.25 | 56.95 | 54.95 | 55.85 | 505,597 | +0.90(+1.64%) |
Jul 06, 2017 | 54.50 | 55.05 | 54.00 | 54.95 | 308,435 | -0.15(-0.27%) |
Jul 05, 2017 | 53.85 | 55.10 | 53.65 | 55.10 | 357,174 | +1.30(+2.42%) |
Jul 03, 2017 | 52.80 | 54.65 | 52.65 | 53.80 | 290,797 | +1.25(+2.38%) |
Jun 30, 2017 | 53.50 | 53.50 | 52.20 | 52.55 | 267,101 | -1.00(-1.87%) |
Jun 29, 2017 | 53.95 | 54.50 | 52.70 | 53.55 | 296,197 | -0.60(-1.11%) |
Jun 28, 2017 | 52.75 | 54.40 | 51.65 | 54.15 | 557,540 | +1.70(+3.24%) |
Jun 27, 2017 | 54.70 | 54.95 | 52.10 | 52.45 | 630,467 | -2.35(-4.29%) |
Jun 26, 2017 | 54.90 | 55.50 | 54.50 | 54.80 | 480,592 | +0.00(+0.00%) |
Jun 23, 2017 | 55.25 | 54.80 | 539,834 | -0.25(-0.45%) | ||
Jun 22, 2017 | 54.35 | 55.95 | 52.75 | 55.05 | 727,848 | +1.05(+1.94%) |
Jun 21, 2017 | 50.75 | 54.10 | 50.75 | 54.00 | 556,462 | +3.50(+6.93%) |
Jun 20, 2017 | 51.85 | 53.48 | 50.20 | 50.50 | 549,619 | -0.90(-1.75%) |
Jun 19, 2017 | 50.40 | 51.45 | 49.17 | 51.40 | 575,657 | +1.35(+2.70%) |
Jun 16, 2017 | 50.05 | 50.90 | 49.45 | 50.05 | 1,292,036 | -0.45(-0.89%) |
Jun 15, 2017 | 50.20 | 51.38 | 49.35 | 50.50 | 544,474 | -0.15(-0.30%) |
Jun 14, 2017 | 51.65 | 52.30 | 49.99 | 50.65 | 336,789 | -0.70(-1.36%) |
Jun 13, 2017 | 51.05 | 51.70 | 50.00 | 51.35 | 432,100 | +0.40(+0.79%) |
Jun 12, 2017 | 51.10 | 51.40 | 49.25 | 50.95 | 598,921 | -0.30(-0.59%) |
Jun 09, 2017 | 52.75 | 53.00 | 50.10 | 51.25 | 637,515 | -1.60(-3.03%) |
Jun 08, 2017 | 52.55 | 53.45 | 51.60 | 52.85 | 529,260 | -0.55(-1.03%) |
Jun 07, 2017 | 55.70 | 56.14 | 52.50 | 53.40 | 690,850 | -2.05(-3.70%) |
Jun 06, 2017 | 54.30 | 56.35 | 53.55 | 55.45 | 578,569 | +0.75(+1.37%) |
Jun 05, 2017 | 55.25 | 55.90 | 53.25 | 54.70 | 584,536 | -0.45(-0.82%) |
Jun 02, 2017 | 56.10 | 56.60 | 55.00 | 55.15 | 392,248 | -0.75(-1.34%) |
Jun 01, 2017 | 55.50 | 56.80 | 54.80 | 55.90 | 612,395 | +0.45(+0.81%) |
May 31, 2017 | 55.90 | 57.32 | 54.80 | 55.45 | 574,654 | -0.05(-0.09%) |
May 30, 2017 | 55.90 | 56.29 | 55.00 | 55.50 | 919,916 | -0.40(-0.72%) |
May 26, 2017 | 56.00 | 57.90 | 54.30 | 55.90 | 2,791,613 | +1.65(+3.04%) |
May 25, 2017 | 56.80 | 59.50 | 51.50 | 54.25 | 6,655,273 | +13.75(+33.95%) |
May 24, 2017 | 40.80 | 41.15 | 40.05 | 40.50 | 903,547 | -0.30(-0.74%) |
May 23, 2017 | 41.10 | 41.20 | 39.55 | 40.80 | 207,624 | -0.25(-0.61%) |
May 22, 2017 | 41.05 | 41.35 | 40.55 | 41.05 | 194,567 | +0.00(+0.00%) |
May 19, 2017 | 41.40 | 41.95 | 40.70 | 41.05 | 349,365 | -0.70(-1.68%) |
May 18, 2017 | 38.40 | 41.92 | 38.40 | 41.75 | 613,062 | +3.45(+9.01%) |
May 17, 2017 | 39.70 | 39.90 | 38.23 | 38.30 | 308,544 | -1.85(-4.61%) |
May 16, 2017 | 40.45 | 40.45 | 39.50 | 40.15 | 331,806 | -0.20(-0.50%) |
May 15, 2017 | 39.00 | 41.35 | 38.89 | 40.35 | 346,385 | +1.30(+3.33%) |
May 12, 2017 | 39.65 | 40.10 | 38.98 | 39.05 | 281,381 | -0.50(-1.26%) |
May 11, 2017 | 39.85 | 40.50 | 39.15 | 39.55 | 316,939 | -0.55(-1.37%) |
May 10, 2017 | 39.90 | 40.15 | 39.20 | 40.10 | 345,864 | +0.25(+0.63%) |
May 09, 2017 | 40.35 | 40.38 | 39.10 | 39.85 | 297,579 | -0.30(-0.75%) |
May 08, 2017 | 40.00 | 40.25 | 39.55 | 40.15 | 300,941 | -0.10(-0.25%) |
May 05, 2017 | 39.85 | 40.50 | 38.90 | 40.25 | 245,628 | +0.30(+0.75%) |
May 04, 2017 | 39.25 | 39.95 | 38.65 | 39.95 | 595,633 | +0.45(+1.14%) |
May 03, 2017 | 42.25 | 42.25 | 38.14 | 39.50 | 1,061,388 | -2.60(-6.18%) |
May 02, 2017 | 43.80 | 43.90 | 41.15 | 42.10 | 447,550 | -1.75(-3.99%) |
May 01, 2017 | 44.30 | 44.70 | 43.70 | 43.85 | 397,520 | -0.20(-0.45%) |
Apr 28, 2017 | 44.55 | 44.90 | 43.90 | 44.05 | 213,039 | -0.45(-1.01%) |
Apr 27, 2017 | 42.60 | 44.60 | 42.50 | 44.50 | 416,753 | +2.05(+4.83%) |
Apr 26, 2017 | 42.35 | 42.55 | 41.20 | 42.45 | 294,034 | +0.15(+0.35%) |
Apr 25, 2017 | 42.30 | 43.35 | 42.20 | 42.30 | 272,909 | +0.30(+0.71%) |
Apr 24, 2017 | 41.60 | 42.55 | 41.38 | 42.00 | 346,762 | +0.80(+1.94%) |
Apr 21, 2017 | 42.25 | 42.60 | 41.00 | 41.20 | 299,949 | -1.00(-2.37%) |
Apr 20, 2017 | 42.25 | 42.75 | 41.95 | 42.20 | 206,600 | +0.10(+0.24%) |
Apr 19, 2017 | 42.20 | 42.40 | 41.25 | 42.10 | 296,778 | +0.00(+0.00%) |
Apr 18, 2017 | 42.70 | 42.95 | 41.25 | 42.10 | 399,554 | -0.90(-2.09%) |
Apr 17, 2017 | 43.00 | 43.45 | 42.75 | 43.00 | 229,554 | +0.00(+0.00%) |
Apr 13, 2017 | 42.50 | 45.12 | 42.20 | 43.00 | 973,575 | +0.45(+1.06%) |
Apr 12, 2017 | 43.15 | 43.25 | 42.40 | 42.55 | 361,491 | -0.60(-1.39%) |
Apr 11, 2017 | 42.80 | 43.40 | 42.01 | 43.15 | 310,615 | +0.25(+0.58%) |
Apr 10, 2017 | 44.50 | 44.94 | 42.90 | 42.90 | 228,490 | -1.45(-3.27%) |
Apr 07, 2017 | 43.55 | 44.85 | 43.40 | 44.35 | 406,793 | +0.70(+1.60%) |
Apr 06, 2017 | 43.30 | 44.05 | 43.05 | 43.65 | 266,663 | +0.40(+0.92%) |
Apr 05, 2017 | 44.80 | 45.55 | 42.65 | 43.25 | 390,862 | -1.40(-3.14%) |
Apr 04, 2017 | 45.00 | 45.30 | 44.30 | 44.65 | 190,854 | -0.40(-0.89%) |