Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 58.60 | 58.84 | 58.17 | 58.21 | 563,648 | -0.25(-0.43%) |
Oct 30, 2017 | 58.34 | 58.86 | 58.34 | 58.46 | 395,842 | -0.25(-0.43%) |
Oct 27, 2017 | 58.49 | 59.00 | 58.42 | 58.71 | 338,078 | -0.02(-0.03%) |
Oct 26, 2017 | 58.00 | 58.92 | 58.00 | 58.73 | 465,331 | +0.65(+1.12%) |
Oct 25, 2017 | 58.56 | 58.69 | 57.57 | 58.08 | 423,571 | -0.51(-0.87%) |
Oct 24, 2017 | 58.35 | 58.91 | 58.35 | 58.59 | 573,673 | +0.25(+0.43%) |
Oct 23, 2017 | 58.75 | 59.06 | 58.21 | 58.34 | 376,209 | -0.48(-0.82%) |
Oct 20, 2017 | 58.67 | 58.86 | 58.45 | 58.82 | 351,531 | +0.52(+0.89%) |
Oct 19, 2017 | 57.93 | 58.35 | 57.93 | 58.30 | 396,675 | +0.13(+0.22%) |
Oct 18, 2017 | 58.23 | 58.53 | 58.15 | 58.17 | 506,195 | -0.06(-0.10%) |
Oct 17, 2017 | 58.91 | 58.96 | 58.08 | 58.23 | 588,972 | -0.77(-1.31%) |
Oct 16, 2017 | 59.01 | 59.27 | 58.73 | 59.00 | 488,561 | +0.45(+0.77%) |
Oct 13, 2017 | 58.77 | 58.77 | 58.40 | 58.55 | 571,425 | +0.03(+0.05%) |
Oct 12, 2017 | 57.82 | 58.60 | 57.78 | 58.52 | 508,047 | +0.51(+0.88%) |
Oct 11, 2017 | 58.37 | 58.37 | 57.80 | 58.01 | 605,640 | -0.35(-0.60%) |
Oct 10, 2017 | 58.96 | 58.96 | 58.17 | 58.36 | 437,664 | -0.02(-0.03%) |
Oct 09, 2017 | 58.91 | 59.05 | 58.13 | 58.38 | 552,065 | -0.58(-0.98%) |
Oct 06, 2017 | 58.51 | 58.98 | 58.24 | 58.96 | 432,951 | +0.17(+0.29%) |
Oct 05, 2017 | 58.80 | 59.13 | 58.52 | 58.79 | 452,079 | +0.19(+0.32%) |
Oct 04, 2017 | 58.43 | 58.82 | 58.12 | 58.60 | 678,920 | +0.16(+0.27%) |
Oct 03, 2017 | 58.85 | 58.98 | 57.99 | 58.44 | 629,744 | -0.35(-0.60%) |
Oct 02, 2017 | 58.14 | 58.79 | 57.93 | 58.79 | 914,574 | +0.52(+0.89%) |
Sep 29, 2017 | 58.18 | 58.30 | 57.67 | 58.27 | 588,188 | +0.10(+0.17%) |
Sep 28, 2017 | 58.28 | 58.46 | 57.58 | 58.17 | 667,989 | -0.17(-0.29%) |
Sep 27, 2017 | 58.50 | 58.51 | 57.90 | 58.34 | 558,639 | +0.04(+0.07%) |
Sep 26, 2017 | 58.31 | 58.48 | 57.82 | 58.30 | 583,340 | +0.04(+0.07%) |
Sep 25, 2017 | 57.52 | 58.44 | 57.51 | 58.26 | 611,540 | +0.72(+1.25%) |
Sep 22, 2017 | 57.40 | 57.62 | 56.88 | 57.54 | 816,114 | +0.13(+0.23%) |
Sep 21, 2017 | 57.83 | 57.96 | 57.38 | 57.41 | 601,000 | -0.31(-0.54%) |
Sep 20, 2017 | 57.00 | 57.76 | 56.95 | 57.72 | 744,479 | +0.87(+1.53%) |
Sep 19, 2017 | 56.86 | 57.01 | 56.61 | 56.85 | 620,792 | +0.09(+0.16%) |
Sep 18, 2017 | 56.03 | 56.88 | 55.85 | 56.76 | 1,252,362 | +0.81(+1.45%) |
Sep 15, 2017 | 55.70 | 56.45 | 55.61 | 55.95 | 1,034,619 | +0.16(+0.29%) |
Sep 14, 2017 | 55.80 | 56.15 | 55.66 | 55.79 | 441,779 | -0.19(-0.34%) |
Sep 13, 2017 | 55.79 | 56.39 | 55.67 | 55.98 | 582,724 | +0.05(+0.09%) |
Sep 12, 2017 | 55.20 | 56.18 | 55.17 | 55.93 | 612,710 | +1.04(+1.89%) |
Sep 11, 2017 | 55.00 | 55.19 | 54.60 | 54.89 | 1,276,395 | +0.26(+0.48%) |
Sep 08, 2017 | 54.36 | 55.00 | 53.94 | 54.63 | 598,077 | +0.19(+0.35%) |
Sep 07, 2017 | 54.52 | 54.65 | 53.85 | 54.44 | 930,187 | -0.05(-0.09%) |
Sep 06, 2017 | 54.83 | 54.22 | 54.49 | 607,939 | +0.11(+0.20%) | |
Sep 05, 2017 | 55.25 | 55.36 | 54.00 | 54.38 | 1,207,106 | -0.75(-1.36%) |
Sep 01, 2017 | 54.74 | 55.44 | 54.63 | 55.13 | 802,151 | +0.64(+1.17%) |
Aug 31, 2017 | 54.01 | 54.62 | 53.75 | 54.49 | 824,417 | +0.74(+1.38%) |
Aug 30, 2017 | 53.10 | 53.96 | 52.54 | 53.75 | 593,933 | +0.58(+1.09%) |
Aug 29, 2017 | 51.96 | 53.38 | 51.96 | 53.17 | 1,014,165 | +0.94(+1.80%) |
Aug 28, 2017 | 52.31 | 52.44 | 51.82 | 52.23 | 811,577 | +0.29(+0.56%) |
Aug 25, 2017 | 51.65 | 52.20 | 51.45 | 51.94 | 590,662 | +0.61(+1.19%) |
Aug 24, 2017 | 51.43 | 51.70 | 51.24 | 51.33 | 780,328 | +0.00(+0.00%) |
Aug 23, 2017 | 50.60 | 51.56 | 50.41 | 51.33 | 1,048,766 | +0.46(+0.90%) |
Aug 22, 2017 | 49.72 | 50.96 | 49.60 | 50.87 | 1,477,513 | +1.29(+2.60%) |
Aug 21, 2017 | 49.86 | 49.87 | 49.31 | 49.58 | 820,219 | -0.27(-0.54%) |
Aug 18, 2017 | 50.04 | 50.60 | 49.71 | 49.85 | 937,508 | -0.40(-0.80%) |
Aug 17, 2017 | 50.89 | 51.33 | 50.20 | 50.25 | 832,722 | -0.80(-1.57%) |
Aug 16, 2017 | 51.80 | 52.12 | 50.97 | 51.05 | 736,825 | -0.52(-1.01%) |
Aug 15, 2017 | 52.59 | 52.69 | 51.55 | 51.57 | 821,780 | -1.16(-2.20%) |
Aug 14, 2017 | 53.14 | 53.36 | 52.69 | 52.73 | 533,532 | +0.15(+0.29%) |
Aug 11, 2017 | 52.47 | 53.00 | 52.36 | 52.58 | 1,007,287 | -0.10(-0.19%) |
Aug 10, 2017 | 53.85 | 54.62 | 52.63 | 52.68 | 1,260,132 | -1.54(-2.84%) |
Aug 09, 2017 | 53.74 | 54.27 | 53.33 | 54.22 | 923,214 | +0.10(+0.18%) |
Aug 08, 2017 | 53.30 | 54.99 | 52.61 | 54.12 | 1,493,089 | +1.81(+3.46%) |
Aug 07, 2017 | 52.34 | 52.69 | 52.10 | 52.31 | 905,126 | -0.17(-0.32%) |
Aug 04, 2017 | 52.67 | 52.93 | 52.01 | 52.48 | 908,218 | -0.19(-0.36%) |
Aug 03, 2017 | 52.84 | 53.11 | 51.85 | 52.67 | 1,658,318 | -0.68(-1.27%) |
Aug 02, 2017 | 52.97 | 54.50 | 52.79 | 53.35 | 2,135,372 | +0.10(+0.19%) |
Aug 01, 2017 | 52.99 | 53.42 | 52.56 | 53.25 | 738,526 | +0.53(+1.01%) |
Jul 31, 2017 | 52.63 | 53.22 | 52.32 | 52.72 | 612,088 | +0.33(+0.63%) |
Jul 28, 2017 | 52.89 | 53.06 | 52.09 | 52.39 | 605,270 | -0.67(-1.26%) |
Jul 27, 2017 | 52.84 | 53.10 | 52.59 | 53.06 | 443,817 | +0.26(+0.49%) |
Jul 26, 2017 | 53.11 | 53.25 | 52.22 | 52.80 | 441,638 | -0.19(-0.36%) |
Jul 25, 2017 | 52.67 | 53.42 | 52.53 | 52.99 | 411,363 | +0.82(+1.57%) |
Jul 24, 2017 | 52.00 | 52.28 | 51.35 | 52.17 | 799,470 | -0.13(-0.25%) |
Jul 21, 2017 | 52.44 | 52.54 | 51.96 | 52.30 | 571,076 | -0.24(-0.46%) |
Jul 20, 2017 | 53.33 | 53.52 | 52.43 | 52.54 | 762,277 | -0.89(-1.67%) |
Jul 19, 2017 | 52.52 | 53.47 | 52.40 | 53.43 | 580,346 | +1.03(+1.97%) |
Jul 18, 2017 | 54.09 | 54.10 | 52.09 | 52.40 | 1,176,112 | -2.10(-3.85%) |
Jul 17, 2017 | 54.33 | 54.87 | 54.02 | 54.50 | 575,158 | +0.13(+0.24%) |
Jul 14, 2017 | 54.37 | 54.68 | 54.18 | 54.37 | 482,533 | +0.13(+0.24%) |
Jul 13, 2017 | 54.72 | 54.73 | 54.16 | 54.24 | 715,860 | -0.44(-0.80%) |
Jul 12, 2017 | 55.11 | 55.59 | 54.52 | 54.68 | 528,012 | +0.08(+0.15%) |
Jul 11, 2017 | 54.79 | 54.79 | 53.98 | 54.60 | 774,539 | -0.18(-0.33%) |
Jul 10, 2017 | 54.67 | 55.35 | 54.38 | 54.78 | 1,153,053 | -0.04(-0.07%) |
Jul 07, 2017 | 54.24 | 55.00 | 53.83 | 54.82 | 669,566 | +0.65(+1.20%) |
Jul 06, 2017 | 54.80 | 55.28 | 54.01 | 54.17 | 1,043,834 | -0.69(-1.26%) |
Jul 05, 2017 | 55.05 | 55.05 | 54.30 | 54.86 | 926,250 | -0.29(-0.53%) |
Jul 03, 2017 | 54.64 | 55.50 | 54.48 | 55.15 | 348,218 | +0.76(+1.40%) |
Jun 30, 2017 | 53.84 | 54.69 | 53.69 | 54.39 | 902,250 | +0.83(+1.55%) |
Jun 29, 2017 | 54.39 | 54.56 | 53.14 | 53.56 | 966,154 | -0.65(-1.20%) |
Jun 28, 2017 | 54.00 | 54.86 | 54.00 | 54.21 | 754,926 | +0.68(+1.27%) |
Jun 27, 2017 | 53.60 | 54.49 | 53.37 | 53.53 | 539,540 | -0.02(-0.04%) |
Jun 26, 2017 | 52.99 | 53.82 | 52.67 | 53.55 | 429,384 | +0.74(+1.40%) |
Jun 23, 2017 | 52.66 | 52.89 | 52.29 | 52.81 | 837,041 | +0.15(+0.28%) |
Jun 22, 2017 | 52.57 | 52.91 | 52.11 | 52.66 | 493,198 | +0.17(+0.32%) |
Jun 21, 2017 | 53.59 | 53.67 | 52.43 | 52.49 | 808,592 | -0.96(-1.80%) |
Jun 20, 2017 | 53.92 | 54.28 | 53.32 | 53.45 | 609,069 | -0.75(-1.38%) |
Jun 19, 2017 | 53.94 | 54.48 | 53.65 | 54.20 | 1,124,344 | +0.38(+0.71%) |
Jun 16, 2017 | 53.67 | 53.90 | 53.35 | 53.82 | 784,793 | +0.02(+0.04%) |
Jun 15, 2017 | 54.03 | 54.75 | 53.46 | 53.80 | 620,889 | -0.79(-1.45%) |
Jun 14, 2017 | 55.00 | 55.41 | 54.22 | 54.59 | 568,831 | -0.41(-0.75%) |
Jun 13, 2017 | 55.06 | 55.66 | 54.72 | 55.00 | 672,157 | -0.01(-0.02%) |
Jun 12, 2017 | 54.87 | 55.29 | 54.23 | 55.01 | 1,320,222 | +0.06(+0.11%) |
Jun 09, 2017 | 52.90 | 55.12 | 52.62 | 54.95 | 1,162,615 | +2.04(+3.86%) |
Jun 08, 2017 | 52.99 | 51.78 | 52.91 | 995,842 | +0.91(+1.75%) | |
Jun 07, 2017 | 52.12 | 52.30 | 51.62 | 52.00 | 1,128,983 | -0.09(-0.17%) |
Jun 06, 2017 | 52.13 | 52.35 | 51.68 | 52.09 | 935,136 | -0.22(-0.42%) |
Jun 05, 2017 | 53.13 | 53.29 | 52.25 | 52.31 | 1,116,292 | -0.89(-1.67%) |
Jun 02, 2017 | 53.32 | 53.56 | 52.86 | 53.20 | 1,008,704 | -0.01(-0.02%) |
Jun 01, 2017 | 52.56 | 53.33 | 52.12 | 53.21 | 639,785 | +0.79(+1.51%) |
May 31, 2017 | 52.63 | 52.66 | 52.01 | 52.42 | 1,527,115 | -0.21(-0.40%) |
May 30, 2017 | 52.49 | 52.83 | 52.27 | 52.63 | 693,110 | -0.03(-0.06%) |
May 26, 2017 | 52.52 | 52.87 | 52.40 | 52.66 | 683,323 | +0.07(+0.13%) |
May 25, 2017 | 53.18 | 53.20 | 52.46 | 52.59 | 841,458 | -0.35(-0.66%) |
May 24, 2017 | 53.06 | 53.31 | 52.50 | 52.94 | 1,140,683 | -0.24(-0.45%) |
May 23, 2017 | 53.01 | 53.26 | 52.69 | 53.18 | 584,447 | +0.30(+0.57%) |
May 22, 2017 | 53.39 | 53.75 | 52.64 | 52.88 | 947,778 | -0.13(-0.25%) |
May 19, 2017 | 51.87 | 53.30 | 51.77 | 53.01 | 1,382,478 | +1.61(+3.13%) |
May 18, 2017 | 51.80 | 52.09 | 50.53 | 51.40 | 1,348,312 | -0.31(-0.60%) |
May 17, 2017 | 52.45 | 52.12 | 50.98 | 51.71 | 1,427,519 | -0.89(-1.69%) |
May 16, 2017 | 52.91 | 52.99 | 52.25 | 52.60 | 986,409 | -0.22(-0.42%) |
May 15, 2017 | 53.24 | 53.54 | 52.68 | 52.82 | 1,137,121 | +0.07(+0.13%) |
May 12, 2017 | 54.30 | 54.33 | 52.71 | 52.75 | 959,708 | -1.81(-3.32%) |
May 11, 2017 | 54.50 | 55.05 | 54.10 | 54.56 | 944,546 | +0.00(+0.00%) |
May 10, 2017 | 55.89 | 55.92 | 54.30 | 54.56 | 1,587,559 | -1.36(-2.43%) |
May 09, 2017 | 55.21 | 55.97 | 53.78 | 55.92 | 1,170,637 | +1.21(+2.21%) |
May 08, 2017 | 54.75 | 55.15 | 54.39 | 54.71 | 1,144,026 | +0.05(+0.09%) |
May 05, 2017 | 54.38 | 54.66 | 52.88 | 54.66 | 1,358,682 | -0.12(-0.22%) |
May 04, 2017 | 54.56 | 54.96 | 54.37 | 54.78 | 701,835 | +0.20(+0.37%) |
May 03, 2017 | 54.74 | 54.95 | 54.20 | 54.58 | 622,386 | -0.57(-1.03%) |
May 02, 2017 | 54.74 | 55.32 | 54.54 | 55.15 | 644,783 | +0.63(+1.16%) |
May 01, 2017 | 55.10 | 55.28 | 54.28 | 54.52 | 991,363 | -0.40(-0.73%) |
Apr 28, 2017 | 55.79 | 55.92 | 54.65 | 54.92 | 680,722 | -0.80(-1.44%) |
Apr 27, 2017 | 55.39 | 55.75 | 55.07 | 55.72 | 581,736 | +0.32(+0.58%) |
Apr 26, 2017 | 55.08 | 55.65 | 55.08 | 55.40 | 382,154 | +0.29(+0.53%) |
Apr 25, 2017 | 54.96 | 55.41 | 54.76 | 55.11 | 455,515 | +0.45(+0.82%) |
Apr 24, 2017 | 54.29 | 54.80 | 54.01 | 54.66 | 677,335 | +1.12(+2.09%) |
Apr 21, 2017 | 53.66 | 53.82 | 53.19 | 53.54 | 539,266 | -0.14(-0.26%) |
Apr 20, 2017 | 54.29 | 54.42 | 53.40 | 53.68 | 561,411 | -0.20(-0.37%) |
Apr 19, 2017 | 54.04 | 54.58 | 53.52 | 53.88 | 746,432 | +0.24(+0.45%) |
Apr 18, 2017 | 53.01 | 53.84 | 52.80 | 53.64 | 684,338 | +0.19(+0.36%) |
Apr 17, 2017 | 53.13 | 53.49 | 52.66 | 53.45 | 617,746 | +0.48(+0.91%) |
Apr 13, 2017 | 53.11 | 53.55 | 52.85 | 52.97 | 934,031 | -0.14(-0.26%) |
Apr 12, 2017 | 54.59 | 54.59 | 52.82 | 53.11 | 934,381 | -1.50(-2.75%) |
Apr 11, 2017 | 54.77 | 55.02 | 54.15 | 54.61 | 807,972 | -0.33(-0.60%) |
Apr 10, 2017 | 54.46 | 55.20 | 54.29 | 54.94 | 594,019 | +0.43(+0.79%) |
Apr 07, 2017 | 54.49 | 54.93 | 54.31 | 54.51 | 532,437 | -0.07(-0.13%) |
Apr 06, 2017 | 54.45 | 54.96 | 54.22 | 54.58 | 477,001 | +0.27(+0.50%) |
Apr 05, 2017 | 55.11 | 55.66 | 54.22 | 54.31 | 789,401 | -0.36(-0.66%) |
Apr 04, 2017 | 54.60 | 54.86 | 54.31 | 54.67 | 533,903 | +0.00(+0.00%) |
Apr 03, 2017 | 55.39 | 55.63 | 54.26 | 54.67 | 899,855 | -0.61(-1.10%) |
Mar 31, 2017 | 55.00 | 55.81 | 54.84 | 55.28 | 639,960 | -0.05(-0.09%) |
Mar 30, 2017 | 55.08 | 55.84 | 54.97 | 55.33 | 448,632 | +0.22(+0.40%) |
Mar 29, 2017 | 54.14 | 55.47 | 54.03 | 55.11 | 933,058 | +0.92(+1.70%) |
Mar 28, 2017 | 53.51 | 54.58 | 53.51 | 54.19 | 573,806 | +0.49(+0.91%) |
Mar 27, 2017 | 53.31 | 53.87 | 52.39 | 53.70 | 757,076 | -0.43(-0.79%) |
Mar 24, 2017 | 54.78 | 55.23 | 53.85 | 54.13 | 658,721 | -0.63(-1.15%) |
Mar 23, 2017 | 54.81 | 55.05 | 54.35 | 54.76 | 826,164 | -0.02(-0.04%) |
Mar 22, 2017 | 54.49 | 55.10 | 54.18 | 54.78 | 603,768 | +0.25(+0.46%) |
Mar 21, 2017 | 55.70 | 55.85 | 54.44 | 54.53 | 1,064,542 | -0.92(-1.66%) |
Mar 20, 2017 | 55.39 | 55.65 | 54.88 | 55.45 | 723,449 | -0.01(-0.02%) |
Mar 17, 2017 | 55.98 | 56.14 | 55.05 | 55.46 | 1,001,019 | -0.41(-0.73%) |
Mar 16, 2017 | 56.62 | 56.90 | 55.81 | 55.87 | 833,490 | -0.46(-0.82%) |
Mar 15, 2017 | 55.79 | 56.60 | 55.39 | 56.33 | 846,557 | +0.78(+1.40%) |
Mar 14, 2017 | 55.92 | 55.99 | 54.93 | 55.55 | 660,980 | -0.89(-1.58%) |
Mar 13, 2017 | 56.31 | 57.00 | 56.24 | 56.44 | 939,226 | +0.02(+0.04%) |
Mar 10, 2017 | 56.41 | 56.81 | 55.94 | 56.42 | 566,658 | +0.55(+0.98%) |
Mar 09, 2017 | 56.59 | 56.79 | 55.57 | 55.87 | 1,160,750 | -0.81(-1.43%) |
Mar 08, 2017 | 56.61 | 57.07 | 56.54 | 56.68 | 1,017,482 | +0.17(+0.30%) |
Mar 07, 2017 | 56.45 | 57.01 | 55.94 | 56.51 | 992,219 | +0.09(+0.16%) |
Mar 06, 2017 | 56.21 | 56.55 | 55.91 | 56.42 | 962,446 | -0.06(-0.11%) |
Mar 03, 2017 | 56.71 | 57.17 | 56.31 | 56.48 | 571,302 | -0.32(-0.56%) |
Mar 02, 2017 | 57.31 | 57.52 | 56.65 | 56.80 | 608,693 | -0.74(-1.29%) |
Mar 01, 2017 | 57.35 | 58.48 | 57.35 | 57.54 | 1,041,495 | +1.13(+2.00%) |
Feb 28, 2017 | 57.03 | 57.09 | 56.10 | 56.41 | 1,168,285 | -0.64(-1.12%) |
Feb 27, 2017 | 56.01 | 57.68 | 55.72 | 57.05 | 2,073,855 | +1.02(+1.82%) |
Feb 24, 2017 | 55.54 | 56.04 | 55.31 | 56.03 | 840,188 | -0.07(-0.12%) |
Feb 23, 2017 | 57.23 | 57.36 | 55.45 | 56.10 | 1,474,331 | -0.70(-1.23%) |
Feb 22, 2017 | 58.03 | 58.07 | 56.74 | 56.80 | 852,717 | -1.39(-2.39%) |
Feb 21, 2017 | 57.84 | 58.52 | 57.73 | 58.19 | 1,171,951 | +0.58(+1.01%) |
Feb 17, 2017 | 57.61 | 57.61 | 57.61 | 0 | -1.42(-2.41%) | |
Feb 16, 2017 | 58.32 | 59.03 | 57.53 | 59.03 | 1,606,610 | +0.71(+1.22%) |
Feb 15, 2017 | 57.45 | 58.40 | 57.21 | 58.32 | 1,146,102 | +0.79(+1.37%) |
Feb 14, 2017 | 57.54 | 57.54 | 56.78 | 57.53 | 669,567 | +0.08(+0.14%) |
Feb 13, 2017 | 57.62 | 57.74 | 57.26 | 57.45 | 963,493 | +0.05(+0.09%) |
Feb 10, 2017 | 56.98 | 57.53 | 56.31 | 57.40 | 1,336,856 | +0.92(+1.63%) |
Feb 09, 2017 | 56.63 | 57.24 | 56.21 | 56.48 | 1,483,081 | -0.15(-0.26%) |
Feb 08, 2017 | 58.14 | 59.21 | 56.15 | 56.63 | 2,096,705 | -2.17(-3.69%) |
Feb 07, 2017 | 59.18 | 59.77 | 58.49 | 58.80 | 1,129,283 | -0.38(-0.64%) |
Feb 06, 2017 | 59.04 | 59.55 | 58.63 | 59.18 | 535,539 | -0.04(-0.07%) |
Feb 03, 2017 | 59.14 | 59.81 | 58.86 | 59.22 | 658,002 | +0.52(+0.89%) |
Feb 02, 2017 | 58.65 | 59.02 | 58.21 | 58.70 | 779,330 | -0.14(-0.24%) |
Feb 01, 2017 | 58.98 | 59.70 | 58.18 | 58.84 | 855,976 | +0.29(+0.50%) |
Jan 31, 2017 | 59.39 | 59.60 | 57.96 | 58.55 | 1,048,011 | -0.83(-1.40%) |
Jan 30, 2017 | 59.99 | 60.19 | 58.42 | 59.38 | 894,793 | -0.98(-1.62%) |
Jan 27, 2017 | 61.22 | 61.37 | 60.05 | 60.36 | 855,652 | -0.86(-1.40%) |
Jan 26, 2017 | 61.74 | 62.07 | 60.33 | 61.22 | 980,845 | -0.65(-1.05%) |
Jan 25, 2017 | 60.97 | 62.20 | 60.72 | 61.87 | 1,428,591 | +1.75(+2.91%) |
Jan 24, 2017 | 57.48 | 60.29 | 57.34 | 60.12 | 992,129 | +3.00(+5.25%) |
Jan 23, 2017 | 57.21 | 57.54 | 56.54 | 57.12 | 618,533 | -0.26(-0.45%) |
Jan 20, 2017 | 57.88 | 57.93 | 56.97 | 57.38 | 556,954 | -0.23(-0.40%) |
Jan 19, 2017 | 58.09 | 58.84 | 57.45 | 57.61 | 599,129 | -0.41(-0.71%) |
Jan 18, 2017 | 57.01 | 58.05 | 56.78 | 58.02 | 944,755 | +1.01(+1.77%) |
Jan 17, 2017 | 57.90 | 58.20 | 56.92 | 57.01 | 716,231 | -1.15(-1.98%) |
Jan 13, 2017 | 58.16 | 58.16 | 58.16 | 0 | +0.77(+1.34%) | |
Jan 12, 2017 | 57.37 | 57.45 | 56.38 | 57.39 | 668,405 | +0.08(+0.14%) |
Jan 11, 2017 | 57.45 | 57.60 | 56.76 | 57.31 | 683,473 | +0.02(+0.03%) |
Jan 10, 2017 | 57.13 | 57.49 | 56.67 | 57.29 | 1,096,153 | +0.55(+0.97%) |
Jan 09, 2017 | 57.79 | 57.94 | 56.72 | 56.74 | 525,039 | -1.24(-2.14%) |
Jan 06, 2017 | 58.58 | 58.99 | 57.92 | 57.98 | 708,877 | -0.58(-0.99%) |
Jan 05, 2017 | 58.80 | 59.28 | 58.17 | 58.56 | 645,439 | -0.22(-0.37%) |
Jan 04, 2017 | 58.53 | 59.22 | 58.35 | 58.78 | 656,504 | +0.63(+1.08%) |
Jan 03, 2017 | 57.69 | 59.39 | 57.69 | 58.15 | 1,235,091 | +1.15(+2.02%) |
Dec 30, 2016 | 57.00 | 57.00 | 57.00 | 0 | -0.28(-0.49%) | |
Dec 29, 2016 | 57.66 | 57.97 | 57.08 | 57.28 | 445,826 | -0.21(-0.37%) |
Dec 28, 2016 | 58.59 | 58.59 | 57.13 | 57.49 | 691,343 | -0.98(-1.68%) |
Dec 27, 2016 | 58.21 | 58.56 | 57.96 | 58.47 | 428,056 | +0.28(+0.48%) |
Dec 23, 2016 | 58.19 | 58.19 | 58.19 | 0 | -0.16(-0.27%) | |
Dec 22, 2016 | 58.44 | 58.69 | 57.75 | 58.35 | 584,660 | -0.11(-0.19%) |
Dec 21, 2016 | 59.37 | 59.39 | 58.16 | 58.46 | 862,906 | -0.97(-1.63%) |
Dec 20, 2016 | 59.07 | 59.44 | 58.70 | 59.43 | 661,804 | +0.69(+1.17%) |
Dec 19, 2016 | 58.88 | 59.46 | 58.43 | 58.74 | 665,534 | -0.05(-0.09%) |
Dec 16, 2016 | 59.35 | 59.55 | 58.74 | 58.79 | 1,664,718 | -0.57(-0.96%) |
Dec 15, 2016 | 59.87 | 60.33 | 59.26 | 59.36 | 869,997 | -0.59(-0.98%) |
Dec 14, 2016 | 60.65 | 61.12 | 59.82 | 59.95 | 1,212,979 | -0.65(-1.07%) |
Dec 13, 2016 | 61.62 | 61.90 | 60.49 | 60.60 | 840,955 | -0.98(-1.59%) |
Dec 12, 2016 | 61.57 | 62.00 | 61.19 | 61.58 | 924,864 | +0.01(+0.02%) |
Dec 09, 2016 | 61.15 | 61.74 | 60.54 | 61.57 | 1,064,611 | +0.68(+1.12%) |
Dec 08, 2016 | 60.30 | 61.78 | 60.09 | 60.89 | 1,749,140 | +0.59(+0.98%) |
Dec 07, 2016 | 60.86 | 60.96 | 60.14 | 60.30 | 1,653,407 | -0.19(-0.31%) |
Dec 06, 2016 | 59.93 | 60.78 | 59.79 | 60.49 | 1,793,595 | +0.64(+1.07%) |
Dec 05, 2016 | 61.20 | 61.23 | 59.57 | 59.85 | 2,141,548 | -0.81(-1.34%) |
Dec 02, 2016 | 61.79 | 61.79 | 60.17 | 60.66 | 1,451,351 | -0.97(-1.57%) |
Dec 01, 2016 | 62.48 | 63.16 | 61.45 | 61.63 | 1,291,255 | -0.38(-0.61%) |
Nov 30, 2016 | 62.38 | 63.42 | 61.99 | 62.01 | 1,759,017 | +0.29(+0.47%) |
Nov 29, 2016 | 61.80 | 62.12 | 61.07 | 61.72 | 1,371,463 | -0.20(-0.32%) |
Nov 28, 2016 | 62.13 | 62.62 | 61.83 | 61.92 | 1,606,207 | -0.25(-0.40%) |
Nov 25, 2016 | 62.10 | 62.27 | 61.38 | 62.17 | 637,195 | +0.48(+0.78%) |
Nov 23, 2016 | 61.69 | 61.69 | 61.69 | 0 | +2.37(+4.00%) | |
Nov 22, 2016 | 57.55 | 59.72 | 57.27 | 59.32 | 3,155,205 | +1.32(+2.28%) |
Nov 21, 2016 | 58.50 | 58.70 | 57.92 | 58.00 | 1,085,638 | -0.15(-0.26%) |
Nov 18, 2016 | 58.62 | 58.75 | 57.91 | 58.15 | 955,106 | -0.68(-1.16%) |
Nov 17, 2016 | 58.71 | 58.98 | 58.48 | 58.83 | 890,903 | +0.20(+0.34%) |
Nov 16, 2016 | 58.72 | 59.19 | 58.31 | 58.63 | 1,457,082 | -0.56(-0.95%) |
Nov 15, 2016 | 58.91 | 59.28 | 58.09 | 59.19 | 1,534,522 | +0.56(+0.96%) |
Nov 14, 2016 | 56.17 | 58.88 | 55.72 | 58.63 | 2,709,704 | +3.01(+5.41%) |
Nov 11, 2016 | 55.77 | 56.21 | 55.31 | 55.62 | 1,122,274 | -0.27(-0.48%) |
Nov 10, 2016 | 55.59 | 56.69 | 55.29 | 55.89 | 1,673,540 | +0.98(+1.78%) |
Nov 09, 2016 | 53.03 | 55.89 | 53.03 | 54.91 | 2,822,225 | +4.92(+9.84%) |
Nov 08, 2016 | 49.43 | 50.38 | 49.17 | 49.99 | 868,979 | +0.57(+1.15%) |
Nov 07, 2016 | 50.15 | 50.29 | 49.16 | 49.42 | 1,492,079 | +0.17(+0.35%) |
Nov 04, 2016 | 50.79 | 50.80 | 49.25 | 49.25 | 1,078,661 | -1.78(-3.49%) |
Nov 03, 2016 | 50.75 | 51.21 | 50.10 | 51.03 | 571,435 | +0.48(+0.95%) |
Nov 02, 2016 | 50.72 | 51.20 | 50.30 | 50.55 | 518,351 | -0.20(-0.39%) |