Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 59.80 | 59.85 | 58.00 | 58.05 | 98,309 | -1.40(-2.35%) |
Jan 30, 2018 | 60.10 | 60.28 | 60.10 | 59.45 | 74,826 | -0.90(-1.49%) |
Jan 29, 2018 | 60.10 | 60.85 | 59.95 | 60.35 | 128,670 | +0.25(+0.42%) |
Jan 26, 2018 | 60.00 | 60.25 | 59.35 | 60.10 | 99,879 | +0.35(+0.59%) |
Jan 25, 2018 | 58.85 | 59.75 | 58.35 | 59.75 | 95,189 | +0.90(+1.53%) |
Jan 24, 2018 | 58.30 | 59.05 | 58.00 | 58.85 | 164,727 | +0.05(+0.09%) |
Jan 23, 2018 | 59.65 | 59.65 | 58.55 | 58.80 | 62,273 | -0.90(-1.51%) |
Jan 22, 2018 | 60.40 | 60.40 | 58.60 | 59.70 | 135,119 | -0.95(-1.57%) |
Jan 19, 2018 | 58.31 | 60.75 | 58.30 | 60.65 | 172,245 | +0.70(+1.17%) |
Jan 18, 2018 | 60.80 | 61.00 | 59.80 | 59.95 | 99,398 | -0.80(-1.32%) |
Jan 17, 2018 | 61.85 | 61.85 | 60.15 | 60.75 | 131,610 | -0.75(-1.22%) |
Jan 16, 2018 | 62.50 | 63.85 | 60.40 | 61.50 | 136,191 | -0.45(-0.73%) |
Jan 12, 2018 | 61.95 | 61.95 | 61.95 | 0 | +1.05(+1.72%) | |
Jan 11, 2018 | 59.85 | 60.95 | 59.30 | 60.90 | 170,565 | +1.10(+1.84%) |
Jan 10, 2018 | 59.70 | 59.90 | 59.00 | 59.80 | 51,315 | -0.05(-0.08%) |
Jan 09, 2018 | 59.90 | 60.45 | 59.70 | 59.85 | 65,365 | +0.10(+0.17%) |
Jan 08, 2018 | 59.35 | 60.30 | 58.83 | 59.75 | 94,990 | +0.40(+0.67%) |
Jan 05, 2018 | 59.30 | 59.40 | 58.65 | 59.35 | 54,842 | +0.30(+0.51%) |
Jan 04, 2018 | 58.95 | 59.45 | 58.85 | 59.05 | 60,605 | +0.40(+0.68%) |
Jan 03, 2018 | 59.05 | 59.65 | 58.60 | 58.65 | 78,878 | -0.50(-0.85%) |
Jan 02, 2018 | 59.20 | 59.20 | 58.65 | 59.15 | 89,294 | +0.20(+0.34%) |
Dec 29, 2017 | 58.95 | 58.95 | 58.95 | 0 | -0.05(-0.08%) | |
Dec 28, 2017 | 58.75 | 59.10 | 58.20 | 59.00 | 119,983 | +0.35(+0.60%) |
Dec 27, 2017 | 59.05 | 59.30 | 58.15 | 58.65 | 66,627 | -0.30(-0.51%) |
Dec 26, 2017 | 59.00 | 59.25 | 58.55 | 58.95 | 55,184 | +0.10(+0.17%) |
Dec 22, 2017 | 59.95 | 59.95 | 58.75 | 58.85 | 63,967 | -0.90(-1.51%) |
Dec 21, 2017 | 59.85 | 60.25 | 59.50 | 59.75 | 108,022 | +0.20(+0.34%) |
Dec 20, 2017 | 60.10 | 60.10 | 59.30 | 59.55 | 79,977 | -0.15(-0.25%) |
Dec 19, 2017 | 60.35 | 60.90 | 59.60 | 59.70 | 140,406 | -0.65(-1.08%) |
Dec 18, 2017 | 60.00 | 61.20 | 59.55 | 60.35 | 164,341 | +1.00(+1.68%) |
Dec 15, 2017 | 57.95 | 59.50 | 57.95 | 59.35 | 553,578 | +1.60(+2.77%) |
Dec 14, 2017 | 58.60 | 59.05 | 57.65 | 57.75 | 89,907 | -0.85(-1.45%) |
Dec 13, 2017 | 58.05 | 59.10 | 58.05 | 58.60 | 102,810 | +0.55(+0.95%) |
Dec 12, 2017 | 58.00 | 58.65 | 57.40 | 58.05 | 211,641 | +0.20(+0.35%) |
Dec 11, 2017 | 60.55 | 60.55 | 57.50 | 57.85 | 190,049 | -2.40(-3.98%) |
Dec 08, 2017 | 60.40 | 60.70 | 59.55 | 60.25 | 112,723 | +0.00(+0.00%) |
Dec 07, 2017 | 60.40 | 60.80 | 59.60 | 161,266 | +0.00(+0.00%) | |
Dec 06, 2017 | 60.60 | 60.95 | 60.05 | 60.50 | 226,375 | -0.25(-0.41%) |
Dec 05, 2017 | 60.85 | 60.90 | 59.95 | 60.75 | 129,994 | +0.00(+0.00%) |
Dec 04, 2017 | 62.70 | 62.70 | 60.70 | 60.75 | 127,324 | -1.00(-1.62%) |
Dec 01, 2017 | 62.10 | 62.15 | 60.50 | 61.75 | 187,759 | -0.20(-0.32%) |
Nov 30, 2017 | 62.90 | 63.00 | 61.80 | 61.95 | 253,970 | -1.00(-1.59%) |
Nov 29, 2017 | 63.00 | 63.05 | 62.03 | 62.95 | 199,240 | -0.05(-0.08%) |
Nov 28, 2017 | 61.35 | 63.25 | 61.00 | 63.00 | 219,981 | +1.60(+2.61%) |
Nov 27, 2017 | 59.91 | 61.90 | 58.85 | 61.40 | 277,315 | -0.75(-1.21%) |
Nov 24, 2017 | 62.00 | 63.30 | 61.90 | 62.15 | 148,666 | +0.15(+0.24%) |
Nov 22, 2017 | 61.05 | 64.95 | 61.00 | 62.00 | 501,371 | +1.25(+2.06%) |
Nov 21, 2017 | 58.80 | 64.35 | 58.80 | 60.75 | 858,690 | +7.25(+13.55%) |
Nov 20, 2017 | 53.00 | 53.85 | 52.30 | 53.50 | 192,772 | +0.50(+0.94%) |
Nov 17, 2017 | 52.75 | 53.55 | 52.60 | 53.00 | 143,804 | +0.00(+0.00%) |
Nov 16, 2017 | 52.75 | 53.55 | 52.00 | 53.00 | 139,182 | +0.20(+0.38%) |
Nov 15, 2017 | 53.00 | 53.21 | 52.27 | 52.80 | 104,136 | -0.25(-0.47%) |
Nov 14, 2017 | 52.90 | 53.40 | 52.60 | 53.05 | 89,298 | -0.05(-0.09%) |
Nov 13, 2017 | 52.85 | 53.15 | 52.35 | 53.10 | 150,912 | +0.10(+0.19%) |
Nov 10, 2017 | 53.05 | 53.40 | 52.70 | 53.00 | 107,592 | -0.10(-0.19%) |
Nov 09, 2017 | 53.15 | 53.35 | 52.40 | 53.10 | 68,699 | -0.40(-0.75%) |
Nov 08, 2017 | 53.75 | 54.10 | 52.85 | 53.50 | 87,097 | -0.15(-0.28%) |
Nov 07, 2017 | 54.55 | 54.60 | 53.35 | 53.65 | 174,808 | -0.50(-0.92%) |
Nov 06, 2017 | 53.75 | 54.25 | 53.60 | 54.15 | 67,654 | +0.40(+0.74%) |
Nov 03, 2017 | 55.50 | 55.70 | 53.65 | 53.75 | 152,661 | -1.85(-3.33%) |
Nov 02, 2017 | 54.30 | 55.95 | 53.71 | 55.60 | 190,912 | +1.40(+2.58%) |
Nov 01, 2017 | 54.90 | 54.90 | 53.55 | 54.20 | 61,466 | -0.35(-0.64%) |
Oct 31, 2017 | 54.00 | 54.73 | 53.80 | 54.55 | 119,276 | +1.05(+1.96%) |
Oct 30, 2017 | 54.15 | 54.15 | 52.70 | 53.50 | 95,545 | -0.70(-1.29%) |
Oct 27, 2017 | 54.95 | 54.95 | 54.10 | 54.20 | 118,740 | -0.65(-1.19%) |
Oct 26, 2017 | 57.00 | 57.05 | 54.61 | 54.85 | 160,808 | -2.00(-3.52%) |
Oct 25, 2017 | 56.00 | 57.05 | 55.35 | 56.85 | 232,238 | +0.75(+1.34%) |
Oct 24, 2017 | 55.35 | 56.30 | 54.20 | 56.10 | 186,887 | +0.90(+1.63%) |
Oct 23, 2017 | 53.10 | 55.25 | 53.10 | 55.20 | 196,256 | +2.15(+4.05%) |
Oct 20, 2017 | 53.10 | 53.45 | 52.55 | 53.05 | 110,653 | +0.35(+0.66%) |
Oct 19, 2017 | 52.05 | 52.77 | 51.70 | 52.70 | 92,966 | +0.40(+0.76%) |
Oct 18, 2017 | 51.95 | 52.60 | 51.85 | 52.30 | 116,470 | +0.40(+0.77%) |
Oct 17, 2017 | 52.15 | 52.40 | 51.35 | 51.90 | 119,921 | -0.55(-1.05%) |
Oct 16, 2017 | 52.65 | 52.75 | 51.70 | 52.45 | 126,090 | +0.00(+0.00%) |
Oct 13, 2017 | 52.80 | 53.05 | 52.25 | 52.45 | 79,459 | -0.15(-0.29%) |
Oct 12, 2017 | 52.00 | 52.75 | 51.80 | 52.60 | 101,219 | +0.25(+0.48%) |
Oct 11, 2017 | 53.80 | 53.80 | 52.10 | 52.35 | 233,991 | -1.05(-1.97%) |
Oct 10, 2017 | 53.50 | 53.50 | 52.70 | 53.40 | 189,986 | +0.30(+0.56%) |
Oct 09, 2017 | 53.25 | 53.35 | 52.30 | 53.10 | 264,819 | +0.25(+0.47%) |
Oct 06, 2017 | 52.85 | 53.25 | 52.50 | 52.85 | 152,197 | -0.20(-0.38%) |
Oct 05, 2017 | 52.85 | 53.71 | 52.80 | 53.05 | 124,326 | +0.30(+0.57%) |
Oct 04, 2017 | 52.30 | 52.95 | 52.15 | 52.75 | 150,980 | +0.40(+0.76%) |
Oct 03, 2017 | 51.90 | 52.45 | 51.40 | 52.35 | 234,344 | +0.35(+0.67%) |
Oct 02, 2017 | 51.00 | 52.05 | 50.85 | 52.00 | 182,367 | +1.00(+1.96%) |
Sep 29, 2017 | 50.70 | 51.75 | 50.45 | 51.00 | 158,882 | +0.20(+0.39%) |
Sep 28, 2017 | 52.10 | 52.50 | 50.70 | 50.80 | 187,754 | -1.15(-2.21%) |
Sep 27, 2017 | 51.10 | 52.27 | 51.10 | 51.95 | 316,262 | +1.00(+1.96%) |
Sep 26, 2017 | 51.65 | 51.80 | 50.85 | 50.95 | 222,566 | -0.65(-1.26%) |
Sep 25, 2017 | 52.10 | 52.74 | 51.10 | 51.60 | 353,456 | +0.00(+0.00%) |
Sep 22, 2017 | 49.03 | 52.30 | 48.65 | 51.60 | 478,501 | +4.80(+10.26%) |
Sep 21, 2017 | 46.15 | 46.85 | 46.05 | 46.80 | 84,572 | +0.60(+1.30%) |
Sep 20, 2017 | 45.95 | 46.65 | 45.80 | 46.20 | 78,662 | +0.15(+0.33%) |
Sep 19, 2017 | 45.75 | 46.30 | 45.60 | 46.05 | 111,317 | +0.30(+0.66%) |
Sep 18, 2017 | 44.45 | 45.80 | 44.45 | 45.75 | 105,340 | +1.40(+3.16%) |
Sep 15, 2017 | 44.35 | 44.55 | 43.40 | 44.35 | 307,054 | +0.15(+0.34%) |
Sep 14, 2017 | 44.40 | 44.55 | 43.80 | 44.20 | 111,470 | -0.35(-0.79%) |
Sep 13, 2017 | 44.00 | 44.62 | 43.80 | 44.55 | 200,355 | +0.60(+1.37%) |
Sep 12, 2017 | 43.70 | 44.05 | 43.50 | 43.95 | 75,247 | +0.35(+0.80%) |
Sep 11, 2017 | 44.00 | 44.60 | 43.45 | 43.60 | 117,477 | +0.00(+0.00%) |
Sep 08, 2017 | 43.25 | 44.20 | 43.25 | 43.60 | 96,901 | +0.20(+0.46%) |
Sep 07, 2017 | 43.00 | 43.45 | 42.65 | 43.40 | 64,560 | +0.45(+1.05%) |
Sep 06, 2017 | 43.50 | 43.50 | 42.50 | 42.95 | 137,992 | -0.20(-0.46%) |
Sep 05, 2017 | 43.35 | 43.55 | 42.80 | 43.15 | 139,018 | -0.15(-0.35%) |
Sep 01, 2017 | 43.05 | 43.35 | 42.65 | 43.30 | 142,647 | +0.35(+0.81%) |
Aug 31, 2017 | 42.90 | 43.30 | 42.45 | 42.95 | 166,806 | +0.15(+0.35%) |
Aug 30, 2017 | 41.80 | 43.30 | 41.80 | 42.80 | 118,122 | +0.95(+2.27%) |
Aug 29, 2017 | 41.55 | 41.95 | 41.55 | 41.85 | 84,148 | -0.05(-0.12%) |
Aug 28, 2017 | 42.35 | 42.40 | 41.83 | 41.90 | 130,226 | -0.35(-0.83%) |
Aug 25, 2017 | 41.75 | 42.35 | 41.25 | 42.25 | 155,963 | +0.60(+1.44%) |
Aug 24, 2017 | 41.95 | 41.95 | 41.30 | 41.65 | 66,821 | -0.20(-0.48%) |
Aug 23, 2017 | 42.20 | 42.45 | 41.70 | 41.85 | 203,042 | -0.65(-1.53%) |
Aug 22, 2017 | 42.05 | 42.67 | 41.72 | 42.50 | 184,589 | +0.55(+1.31%) |
Aug 21, 2017 | 42.25 | 42.50 | 41.55 | 41.95 | 135,978 | -0.40(-0.94%) |
Aug 18, 2017 | 42.50 | 42.73 | 41.90 | 42.35 | 159,364 | -0.35(-0.82%) |
Aug 17, 2017 | 42.85 | 43.10 | 42.45 | 42.70 | 153,082 | -0.35(-0.81%) |
Aug 16, 2017 | 43.50 | 43.70 | 42.85 | 43.05 | 80,335 | -0.35(-0.81%) |
Aug 15, 2017 | 43.80 | 43.83 | 43.20 | 43.40 | 153,288 | -0.45(-1.03%) |
Aug 14, 2017 | 42.70 | 43.90 | 42.58 | 43.85 | 129,948 | +1.65(+3.91%) |
Aug 11, 2017 | 41.90 | 42.70 | 41.05 | 42.20 | 250,278 | -0.15(-0.35%) |
Aug 10, 2017 | 43.90 | 43.90 | 42.10 | 42.35 | 171,432 | +2.15(+5.35%) |
Aug 09, 2017 | 40.65 | 40.80 | 39.58 | 40.20 | 162,016 | -0.60(-1.47%) |
Aug 08, 2017 | 43.75 | 43.86 | 40.65 | 40.80 | 227,482 | -3.10(-7.06%) |
Aug 07, 2017 | 42.70 | 44.05 | 42.70 | 43.90 | 319,605 | +1.25(+2.93%) |
Aug 04, 2017 | 46.00 | 46.00 | 41.25 | 42.65 | 467,207 | -4.20(-8.96%) |
Aug 03, 2017 | 46.15 | 46.95 | 45.95 | 46.85 | 119,560 | +0.75(+1.63%) |
Aug 02, 2017 | 47.40 | 47.95 | 46.00 | 46.10 | 120,030 | -1.25(-2.64%) |
Aug 01, 2017 | 48.05 | 48.05 | 46.85 | 47.35 | 157,187 | -0.30(-0.63%) |
Jul 31, 2017 | 47.45 | 48.00 | 47.10 | 47.65 | 87,302 | +0.30(+0.63%) |
Jul 28, 2017 | 47.10 | 47.45 | 46.55 | 47.35 | 47,752 | +0.00(+0.00%) |
Jul 27, 2017 | 47.80 | 47.90 | 46.65 | 47.35 | 104,859 | -0.25(-0.53%) |
Jul 26, 2017 | 47.55 | 48.20 | 47.15 | 47.60 | 89,480 | +0.05(+0.11%) |
Jul 25, 2017 | 47.85 | 48.25 | 47.40 | 47.55 | 107,291 | +0.00(+0.00%) |
Jul 24, 2017 | 47.60 | 47.75 | 47.05 | 47.55 | 77,430 | -0.05(-0.11%) |
Jul 21, 2017 | 48.15 | 48.15 | 47.40 | 47.60 | 60,845 | -0.15(-0.31%) |
Jul 20, 2017 | 48.20 | 48.30 | 47.45 | 47.75 | 49,640 | -0.35(-0.73%) |
Jul 19, 2017 | 47.15 | 48.10 | 46.95 | 48.10 | 53,573 | +1.10(+2.34%) |
Jul 18, 2017 | 47.30 | 47.40 | 46.60 | 47.00 | 70,083 | -0.50(-1.05%) |
Jul 17, 2017 | 47.30 | 47.65 | 46.70 | 47.50 | 86,729 | +0.15(+0.32%) |
Jul 14, 2017 | 47.40 | 47.50 | 46.70 | 47.35 | 69,751 | -0.10(-0.21%) |
Jul 13, 2017 | 47.90 | 47.90 | 46.95 | 47.45 | 74,292 | -0.45(-0.94%) |
Jul 12, 2017 | 48.10 | 48.95 | 47.60 | 47.90 | 72,564 | +0.05(+0.10%) |
Jul 11, 2017 | 47.50 | 47.90 | 46.45 | 47.85 | 120,266 | +0.35(+0.74%) |
Jul 10, 2017 | 47.00 | 47.75 | 46.95 | 47.50 | 117,786 | +0.40(+0.85%) |
Jul 07, 2017 | 46.15 | 47.30 | 46.05 | 47.10 | 282,607 | +1.10(+2.39%) |
Jul 06, 2017 | 47.25 | 45.40 | 46.00 | 82,140 | -0.95(-2.02%) | |
Jul 05, 2017 | 46.50 | 47.00 | 45.50 | 46.95 | 65,921 | +0.50(+1.08%) |
Jul 03, 2017 | 46.45 | 46.90 | 46.00 | 46.45 | 36,859 | +0.15(+0.32%) |
Jun 30, 2017 | 45.55 | 46.60 | 45.55 | 46.30 | 74,706 | +0.80(+1.76%) |
Jun 29, 2017 | 46.00 | 46.30 | 45.00 | 45.50 | 47,495 | -0.50(-1.09%) |
Jun 28, 2017 | 45.50 | 46.20 | 45.30 | 46.00 | 66,910 | +0.80(+1.77%) |
Jun 27, 2017 | 45.70 | 46.30 | 45.10 | 45.20 | 57,016 | -0.60(-1.31%) |
Jun 26, 2017 | 46.05 | 46.15 | 45.70 | 45.80 | 44,499 | -0.10(-0.22%) |
Jun 23, 2017 | 45.65 | 46.10 | 45.45 | 45.90 | 130,650 | +0.25(+0.55%) |
Jun 22, 2017 | 45.00 | 45.80 | 45.00 | 45.65 | 55,094 | +0.60(+1.33%) |
Jun 21, 2017 | 45.40 | 45.95 | 45.00 | 45.05 | 68,266 | -0.30(-0.66%) |
Jun 20, 2017 | 46.30 | 46.30 | 45.10 | 45.35 | 78,226 | -1.00(-2.16%) |
Jun 19, 2017 | 46.45 | 47.20 | 46.25 | 46.35 | 90,022 | -0.30(-0.64%) |
Jun 16, 2017 | 46.25 | 46.80 | 46.25 | 46.65 | 294,655 | -0.30(-0.64%) |
Jun 15, 2017 | 46.35 | 47.10 | 46.35 | 46.95 | 39,401 | +0.00(+0.00%) |
Jun 14, 2017 | 46.85 | 47.15 | 46.60 | 46.95 | 47,167 | +0.00(+0.00%) |
Jun 13, 2017 | 47.15 | 47.25 | 46.60 | 46.95 | 68,734 | -0.20(-0.42%) |
Jun 12, 2017 | 46.90 | 47.35 | 46.20 | 47.15 | 105,834 | +0.10(+0.21%) |
Jun 09, 2017 | 47.15 | 47.33 | 46.70 | 47.05 | 125,777 | +0.10(+0.21%) |
Jun 08, 2017 | 45.75 | 47.45 | 45.40 | 46.95 | 101,688 | +1.05(+2.29%) |
Jun 07, 2017 | 46.25 | 46.58 | 45.65 | 45.90 | 96,592 | -0.30(-0.65%) |
Jun 06, 2017 | 46.20 | 46.55 | 45.70 | 46.20 | 51,113 | -0.25(-0.54%) |
Jun 05, 2017 | 47.40 | 47.80 | 46.40 | 46.45 | 91,255 | -1.15(-2.42%) |
Jun 02, 2017 | 46.75 | 48.45 | 46.75 | 47.60 | 80,010 | +1.00(+2.15%) |
Jun 01, 2017 | 46.45 | 46.80 | 46.05 | 46.60 | 124,278 | +0.25(+0.54%) |
May 31, 2017 | 46.50 | 46.80 | 45.95 | 46.35 | 85,746 | +0.00(+0.00%) |
May 30, 2017 | 46.65 | 46.65 | 46.00 | 46.35 | 47,022 | -0.35(-0.75%) |
May 26, 2017 | 46.75 | 46.95 | 46.40 | 46.70 | 60,137 | -0.05(-0.11%) |
May 25, 2017 | 46.80 | 47.15 | 46.35 | 46.75 | 74,740 | +0.30(+0.65%) |
May 24, 2017 | 46.05 | 46.85 | 46.05 | 46.45 | 74,788 | +0.35(+0.76%) |
May 23, 2017 | 46.35 | 46.35 | 45.60 | 46.10 | 84,113 | +0.00(+0.00%) |
May 22, 2017 | 45.15 | 46.12 | 45.05 | 46.10 | 101,465 | +1.15(+2.56%) |
May 19, 2017 | 45.15 | 45.50 | 44.90 | 44.95 | 88,487 | +0.15(+0.33%) |
May 18, 2017 | 44.30 | 45.05 | 43.80 | 44.80 | 114,766 | +0.55(+1.24%) |
May 17, 2017 | 45.65 | 44.95 | 44.15 | 44.25 | 115,767 | -1.40(-3.07%) |
May 16, 2017 | 45.95 | 46.00 | 45.20 | 45.65 | 95,858 | -0.10(-0.22%) |
May 15, 2017 | 44.70 | 45.85 | 44.70 | 45.75 | 95,619 | +1.25(+2.81%) |
May 12, 2017 | 45.25 | 45.25 | 44.25 | 44.50 | 110,108 | -0.95(-2.09%) |
May 11, 2017 | 46.70 | 47.50 | 45.40 | 45.45 | 129,500 | -1.40(-2.99%) |
May 10, 2017 | 46.20 | 47.15 | 45.40 | 46.85 | 267,513 | +0.05(+0.11%) |
May 09, 2017 | 51.20 | 51.20 | 45.70 | 46.80 | 557,960 | -5.65(-10.77%) |
May 08, 2017 | 51.90 | 52.65 | 51.60 | 52.45 | 81,965 | +0.45(+0.87%) |
May 05, 2017 | 51.90 | 52.25 | 51.50 | 52.00 | 81,865 | +0.25(+0.48%) |
May 04, 2017 | 51.95 | 52.25 | 51.10 | 51.75 | 55,783 | +0.20(+0.39%) |
May 03, 2017 | 52.00 | 52.10 | 51.25 | 51.55 | 82,139 | -0.90(-1.72%) |
May 02, 2017 | 52.65 | 53.70 | 51.90 | 52.45 | 109,869 | -0.10(-0.19%) |
May 01, 2017 | 51.95 | 52.60 | 51.45 | 52.55 | 106,220 | +0.65(+1.25%) |
Apr 28, 2017 | 53.05 | 53.52 | 51.75 | 51.90 | 107,544 | -1.25(-2.35%) |
Apr 27, 2017 | 52.65 | 53.35 | 52.65 | 53.15 | 110,719 | +0.50(+0.95%) |
Apr 26, 2017 | 52.40 | 53.20 | 52.10 | 52.65 | 112,247 | +0.25(+0.48%) |
Apr 25, 2017 | 52.45 | 52.90 | 52.15 | 52.40 | 84,853 | +0.50(+0.96%) |
Apr 24, 2017 | 51.75 | 52.12 | 51.40 | 51.90 | 80,216 | +1.15(+2.27%) |
Apr 21, 2017 | 50.45 | 50.95 | 50.13 | 50.75 | 125,752 | +0.30(+0.59%) |
Apr 20, 2017 | 50.50 | 50.70 | 50.25 | 50.45 | 133,843 | +0.25(+0.50%) |
Apr 19, 2017 | 50.10 | 51.00 | 49.95 | 50.20 | 91,616 | +0.30(+0.60%) |
Apr 18, 2017 | 49.55 | 50.02 | 49.27 | 49.90 | 106,017 | +0.20(+0.40%) |
Apr 17, 2017 | 48.90 | 49.85 | 48.90 | 49.70 | 106,618 | +0.90(+1.84%) |
Apr 13, 2017 | 48.80 | 49.20 | 48.25 | 48.80 | 108,719 | -0.15(-0.31%) |
Apr 12, 2017 | 50.20 | 50.25 | 48.80 | 48.95 | 91,156 | -1.40(-2.78%) |
Apr 11, 2017 | 49.65 | 50.50 | 49.10 | 50.35 | 140,594 | +0.50(+1.00%) |
Apr 10, 2017 | 49.45 | 50.50 | 49.25 | 49.85 | 122,984 | +0.55(+1.12%) |
Apr 07, 2017 | 48.70 | 49.60 | 48.20 | 49.30 | 200,138 | +0.35(+0.72%) |
Apr 06, 2017 | 49.10 | 49.11 | 48.55 | 48.95 | 154,644 | -0.15(-0.31%) |
Apr 05, 2017 | 49.30 | 50.55 | 49.00 | 49.10 | 173,057 | -0.75(-1.50%) |
Apr 04, 2017 | 50.80 | 51.15 | 49.45 | 49.85 | 204,485 | -1.05(-2.06%) |
Apr 03, 2017 | 52.80 | 53.10 | 50.90 | 50.90 | 159,847 | -1.90(-3.60%) |
Mar 31, 2017 | 52.35 | 53.15 | 52.25 | 52.80 | 147,541 | +0.50(+0.96%) |
Mar 30, 2017 | 52.05 | 52.50 | 51.85 | 52.30 | 130,722 | +0.30(+0.58%) |
Mar 29, 2017 | 52.30 | 52.42 | 51.85 | 52.00 | 143,503 | -0.30(-0.57%) |
Mar 28, 2017 | 51.95 | 52.38 | 51.48 | 52.30 | 102,494 | +0.15(+0.29%) |
Mar 27, 2017 | 52.00 | 52.45 | 50.95 | 52.15 | 71,015 | -0.50(-0.95%) |
Mar 24, 2017 | 54.80 | 54.80 | 52.35 | 52.65 | 183,735 | -1.45(-2.68%) |
Mar 23, 2017 | 53.10 | 54.45 | 52.95 | 54.10 | 136,273 | +1.10(+2.08%) |
Mar 22, 2017 | 53.60 | 53.65 | 52.65 | 53.00 | 139,689 | -0.85(-1.58%) |
Mar 21, 2017 | 55.65 | 55.65 | 53.70 | 53.85 | 171,737 | -1.30(-2.36%) |
Mar 20, 2017 | 55.30 | 55.40 | 54.05 | 55.15 | 172,834 | -0.10(-0.18%) |
Mar 17, 2017 | 53.55 | 55.35 | 52.95 | 55.25 | 425,564 | +2.10(+3.95%) |
Mar 16, 2017 | 52.45 | 53.25 | 52.25 | 53.15 | 142,817 | +1.00(+1.92%) |
Mar 15, 2017 | 51.10 | 52.30 | 50.70 | 52.15 | 112,292 | +1.25(+2.46%) |
Mar 14, 2017 | 50.75 | 51.00 | 50.35 | 50.90 | 58,773 | -0.35(-0.68%) |
Mar 13, 2017 | 50.50 | 51.75 | 50.50 | 51.25 | 53,290 | +0.55(+1.08%) |
Mar 10, 2017 | 50.75 | 50.95 | 49.95 | 50.70 | 106,667 | +0.40(+0.80%) |
Mar 09, 2017 | 51.00 | 51.20 | 50.20 | 50.30 | 106,196 | -0.80(-1.57%) |
Mar 08, 2017 | 51.55 | 51.70 | 51.10 | 51.10 | 61,765 | -0.25(-0.49%) |
Mar 07, 2017 | 51.60 | 51.90 | 51.25 | 51.35 | 57,468 | -0.45(-0.87%) |
Mar 06, 2017 | 52.00 | 52.20 | 51.60 | 51.80 | 77,582 | -0.70(-1.33%) |
Mar 03, 2017 | 53.55 | 53.75 | 52.40 | 52.50 | 120,389 | -0.90(-1.69%) |
Mar 02, 2017 | 54.05 | 54.10 | 53.15 | 53.40 | 124,300 | -0.40(-0.74%) |
Mar 01, 2017 | 53.40 | 54.00 | 52.70 | 53.80 | 135,782 | +1.25(+2.38%) |
Feb 28, 2017 | 53.30 | 53.90 | 52.30 | 52.55 | 117,217 | -0.90(-1.68%) |
Feb 27, 2017 | 52.95 | 53.50 | 52.70 | 53.45 | 163,620 | +0.55(+1.04%) |
Feb 24, 2017 | 51.30 | 53.00 | 51.20 | 52.90 | 122,657 | +1.00(+1.93%) |
Feb 23, 2017 | 53.25 | 53.25 | 51.75 | 51.90 | 92,536 | -1.20(-2.26%) |
Feb 22, 2017 | 52.85 | 53.20 | 52.70 | 53.10 | 91,629 | +0.20(+0.38%) |
Feb 21, 2017 | 52.55 | 53.00 | 52.20 | 52.90 | 76,926 | +0.40(+0.76%) |
Feb 17, 2017 | 52.50 | 52.50 | 52.50 | 0 | +0.45(+0.86%) | |
Feb 16, 2017 | 51.90 | 52.10 | 51.00 | 52.05 | 109,286 | +0.05(+0.10%) |
Feb 15, 2017 | 51.60 | 52.10 | 51.30 | 52.00 | 169,271 | +0.45(+0.87%) |
Feb 14, 2017 | 51.05 | 51.80 | 50.80 | 51.55 | 198,887 | -0.05(-0.10%) |
Feb 13, 2017 | 51.95 | 52.10 | 51.00 | 51.60 | 290,814 | +0.10(+0.19%) |
Feb 10, 2017 | 47.85 | 52.40 | 46.90 | 51.50 | 403,829 | +4.60(+9.81%) |
Feb 09, 2017 | 46.55 | 47.25 | 46.55 | 46.90 | 172,280 | +0.40(+0.86%) |
Feb 08, 2017 | 47.35 | 47.35 | 45.95 | 46.50 | 98,199 | -1.10(-2.31%) |
Feb 07, 2017 | 47.80 | 48.15 | 47.35 | 47.60 | 88,685 | -0.05(-0.10%) |
Feb 06, 2017 | 47.90 | 48.20 | 47.45 | 47.65 | 132,883 | -0.55(-1.14%) |
Feb 03, 2017 | 47.00 | 48.20 | 46.65 | 48.20 | 130,530 | +1.75(+3.77%) |
Feb 02, 2017 | 47.10 | 47.35 | 46.20 | 46.45 | 127,207 | -0.85(-1.80%) |