Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 88.91 | 89.73 | 79.91 | 83.47 | 1,990,283 | -8.79(-9.53%) |
Oct 30, 2017 | 92.92 | 93.59 | 90.64 | 92.25 | 665,205 | -0.60(-0.65%) |
Oct 27, 2017 | 91.18 | 92.96 | 89.52 | 92.86 | 605,113 | +2.78(+3.08%) |
Oct 26, 2017 | 89.79 | 90.66 | 88.89 | 90.08 | 417,704 | +0.64(+0.72%) |
Oct 25, 2017 | 89.94 | 90.40 | 87.42 | 89.44 | 336,512 | -0.79(-0.87%) |
Oct 24, 2017 | 89.08 | 90.74 | 88.97 | 90.23 | 356,397 | +1.53(+1.72%) |
Oct 23, 2017 | 88.72 | 90.12 | 88.16 | 88.70 | 446,016 | -0.19(-0.21%) |
Oct 20, 2017 | 89.56 | 89.79 | 88.67 | 88.89 | 422,207 | +0.42(+0.48%) |
Oct 19, 2017 | 88.17 | 88.83 | 85.71 | 88.46 | 430,227 | -0.54(-0.61%) |
Oct 18, 2017 | 88.38 | 89.20 | 86.70 | 89.00 | 446,342 | +0.96(+1.09%) |
Oct 17, 2017 | 87.36 | 88.42 | 87.07 | 88.05 | 303,864 | +0.22(+0.25%) |
Oct 16, 2017 | 87.68 | 88.54 | 86.48 | 87.83 | 442,455 | +0.77(+0.88%) |
Oct 13, 2017 | 85.93 | 87.34 | 85.06 | 87.06 | 476,227 | +2.24(+2.64%) |
Oct 12, 2017 | 83.25 | 85.37 | 83.21 | 84.83 | 494,860 | +1.55(+1.86%) |
Oct 11, 2017 | 82.43 | 83.67 | 82.41 | 83.28 | 195,133 | +0.41(+0.50%) |
Oct 10, 2017 | 83.30 | 83.64 | 81.64 | 82.87 | 223,339 | +0.22(+0.26%) |
Oct 09, 2017 | 82.06 | 82.83 | 82.01 | 82.65 | 196,995 | +0.59(+0.72%) |
Oct 06, 2017 | 81.48 | 82.76 | 80.99 | 82.06 | 295,225 | +0.22(+0.26%) |
Oct 05, 2017 | 81.71 | 82.07 | 80.68 | 81.84 | 339,071 | +0.41(+0.51%) |
Oct 04, 2017 | 81.61 | 82.10 | 80.79 | 81.43 | 262,928 | -0.10(-0.12%) |
Oct 03, 2017 | 81.86 | 82.50 | 80.34 | 81.53 | 449,486 | -0.32(-0.39%) |
Oct 02, 2017 | 80.65 | 81.96 | 79.92 | 81.84 | 725,614 | +2.28(+2.86%) |
Sep 29, 2017 | 77.41 | 79.65 | 77.06 | 79.57 | 496,356 | +2.40(+3.12%) |
Sep 28, 2017 | 75.77 | 77.20 | 74.70 | 77.16 | 405,957 | +1.37(+1.81%) |
Sep 27, 2017 | 76.46 | 75.79 | 605,982 | +4.43(+6.21%) | ||
Sep 26, 2017 | 73.01 | 73.24 | 70.68 | 71.36 | 399,224 | -1.20(-1.66%) |
Sep 25, 2017 | 74.73 | 74.80 | 72.25 | 72.56 | 353,243 | -2.45(-3.27%) |
Sep 22, 2017 | 72.64 | 75.23 | 72.44 | 75.01 | 317,656 | +2.26(+3.10%) |
Sep 21, 2017 | 73.34 | 73.53 | 71.62 | 72.76 | 376,347 | -0.53(-0.73%) |
Sep 20, 2017 | 75.93 | 76.03 | 72.71 | 73.29 | 388,525 | -2.70(-3.55%) |
Sep 19, 2017 | 77.16 | 77.68 | 75.76 | 75.99 | 565,313 | -1.17(-1.52%) |
Sep 18, 2017 | 74.66 | 77.32 | 74.66 | 77.16 | 442,409 | +2.50(+3.35%) |
Sep 15, 2017 | 73.86 | 74.94 | 73.38 | 74.66 | 447,372 | +0.49(+0.66%) |
Sep 14, 2017 | 73.51 | 75.03 | 73.51 | 74.17 | 198,848 | +0.30(+0.40%) |
Sep 13, 2017 | 73.59 | 74.26 | 72.67 | 73.87 | 193,340 | -0.11(-0.15%) |
Sep 12, 2017 | 73.01 | 74.08 | 72.80 | 73.98 | 249,297 | +1.08(+1.49%) |
Sep 11, 2017 | 71.46 | 73.19 | 71.43 | 72.90 | 276,516 | +2.38(+3.38%) |
Sep 08, 2017 | 72.11 | 72.12 | 70.43 | 70.51 | 223,932 | -2.08(-2.86%) |
Sep 07, 2017 | 71.88 | 72.75 | 71.22 | 72.59 | 207,887 | +0.81(+1.13%) |
Sep 06, 2017 | 72.14 | 72.62 | 70.86 | 71.78 | 384,544 | -0.17(-0.23%) |
Sep 05, 2017 | 73.40 | 70.96 | 71.95 | 280,539 | -1.51(-2.05%) | |
Sep 01, 2017 | 72.91 | 73.63 | 72.22 | 73.46 | 228,916 | +1.00(+1.39%) |
Aug 31, 2017 | 72.34 | 72.78 | 71.93 | 72.45 | 248,773 | +0.47(+0.66%) |
Aug 30, 2017 | 70.81 | 72.21 | 70.73 | 71.98 | 166,280 | +1.17(+1.66%) |
Aug 29, 2017 | 69.13 | 71.16 | 68.96 | 70.81 | 288,043 | +0.75(+1.07%) |
Aug 28, 2017 | 69.78 | 70.11 | 69.18 | 70.06 | 233,790 | +0.56(+0.81%) |
Aug 25, 2017 | 70.64 | 70.64 | 68.98 | 69.50 | 211,191 | -0.68(-0.97%) |
Aug 24, 2017 | 69.89 | 70.63 | 69.21 | 70.18 | 215,640 | +0.69(+0.99%) |
Aug 23, 2017 | 70.47 | 70.84 | 69.28 | 69.49 | 233,601 | -1.84(-2.58%) |
Aug 22, 2017 | 69.53 | 71.47 | 69.28 | 71.33 | 267,218 | +2.27(+3.28%) |
Aug 21, 2017 | 70.04 | 70.42 | 68.23 | 69.06 | 247,384 | -0.97(-1.38%) |
Aug 18, 2017 | 69.18 | 70.36 | 69.18 | 70.03 | 290,394 | +0.70(+1.01%) |
Aug 17, 2017 | 70.87 | 71.57 | 69.27 | 69.33 | 220,752 | -2.04(-2.86%) |
Aug 16, 2017 | 71.02 | 72.21 | 70.70 | 71.37 | 240,958 | +0.59(+0.84%) |
Aug 15, 2017 | 71.78 | 72.02 | 70.69 | 70.78 | 242,052 | -0.76(-1.06%) |
Aug 14, 2017 | 71.05 | 71.64 | 70.72 | 71.54 | 366,454 | +1.42(+2.02%) |
Aug 11, 2017 | 68.48 | 70.31 | 68.43 | 70.12 | 348,165 | +1.69(+2.48%) |
Aug 10, 2017 | 68.58 | 69.45 | 68.25 | 68.42 | 480,615 | -0.75(-1.08%) |
Aug 09, 2017 | 68.71 | 70.05 | 68.15 | 69.17 | 500,803 | -0.50(-0.72%) |
Aug 08, 2017 | 70.17 | 71.28 | 69.55 | 69.67 | 440,235 | -0.62(-0.88%) |
Aug 07, 2017 | 68.63 | 70.60 | 68.32 | 70.29 | 470,954 | +2.01(+2.94%) |
Aug 04, 2017 | 68.80 | 66.38 | 68.28 | 641,011 | +0.77(+1.14%) | |
Aug 03, 2017 | 69.54 | 70.52 | 67.40 | 67.52 | 531,159 | -2.10(-3.01%) |
Aug 02, 2017 | 71.51 | 71.89 | 68.80 | 69.61 | 542,168 | -1.70(-2.39%) |
Aug 01, 2017 | 73.87 | 74.76 | 69.08 | 71.32 | 993,728 | -0.16(-0.22%) |
Jul 31, 2017 | 71.32 | 72.19 | 70.94 | 71.48 | 563,884 | +0.37(+0.53%) |
Jul 28, 2017 | 71.84 | 72.77 | 70.79 | 71.10 | 398,686 | -1.12(-1.56%) |
Jul 27, 2017 | 74.62 | 74.67 | 71.38 | 72.23 | 480,370 | -2.02(-2.72%) |
Jul 26, 2017 | 73.72 | 75.03 | 73.61 | 74.25 | 347,721 | +0.78(+1.06%) |
Jul 25, 2017 | 74.00 | 74.00 | 72.51 | 73.47 | 327,696 | -0.43(-0.59%) |
Jul 24, 2017 | 73.55 | 74.47 | 73.42 | 73.90 | 379,301 | +0.00(+0.00%) |
Jul 21, 2017 | 74.71 | 74.71 | 72.94 | 73.90 | 353,954 | -0.75(-1.00%) |
Jul 20, 2017 | 75.25 | 73.99 | 74.65 | 495,184 | -0.33(-0.45%) | |
Jul 19, 2017 | 72.71 | 74.99 | 72.66 | 74.98 | 626,181 | +2.76(+3.82%) |
Jul 18, 2017 | 70.79 | 72.30 | 70.01 | 72.23 | 474,043 | +1.27(+1.79%) |
Jul 17, 2017 | 70.71 | 71.18 | 69.95 | 70.95 | 313,151 | +0.42(+0.60%) |
Jul 14, 2017 | 69.96 | 70.59 | 68.97 | 70.53 | 362,655 | +0.94(+1.34%) |
Jul 13, 2017 | 69.89 | 70.11 | 68.94 | 69.59 | 318,831 | -0.20(-0.28%) |
Jul 12, 2017 | 68.95 | 70.61 | 68.76 | 69.79 | 559,927 | +1.74(+2.56%) |
Jul 11, 2017 | 67.28 | 69.05 | 67.13 | 68.05 | 582,162 | +0.70(+1.04%) |
Jul 10, 2017 | 65.68 | 67.76 | 65.59 | 67.35 | 627,220 | +1.37(+2.08%) |
Jul 07, 2017 | 65.33 | 66.35 | 64.71 | 65.98 | 442,604 | +1.61(+2.49%) |
Jul 06, 2017 | 63.99 | 65.33 | 63.16 | 64.37 | 508,080 | -0.45(-0.70%) |
Jul 05, 2017 | 62.72 | 65.37 | 62.72 | 64.83 | 613,133 | +1.25(+1.97%) |
Jul 03, 2017 | 63.98 | 64.85 | 63.33 | 63.58 | 301,069 | -0.16(-0.25%) |
Jun 30, 2017 | 64.42 | 65.38 | 63.70 | 63.73 | 347,058 | -0.47(-0.74%) |
Jun 29, 2017 | 67.30 | 67.71 | 62.87 | 64.21 | 837,642 | -3.59(-5.29%) |
Jun 28, 2017 | 65.06 | 67.83 | 64.04 | 67.79 | 679,229 | +2.99(+4.61%) |
Jun 27, 2017 | 66.89 | 67.09 | 64.79 | 64.81 | 516,347 | -2.52(-3.75%) |
Jun 26, 2017 | 68.29 | 68.88 | 66.24 | 67.33 | 528,109 | -0.70(-1.03%) |
Jun 23, 2017 | 68.94 | 68.03 | 632,858 | +0.53(+0.79%) | ||
Jun 22, 2017 | 68.93 | 69.21 | 66.45 | 67.50 | 718,488 | -1.49(-2.16%) |
Jun 21, 2017 | 69.03 | 69.79 | 68.59 | 68.98 | 561,098 | -0.52(-0.75%) |
Jun 20, 2017 | 71.52 | 72.21 | 68.78 | 69.51 | 690,251 | -1.96(-2.74%) |
Jun 19, 2017 | 71.43 | 72.61 | 70.74 | 71.47 | 408,726 | +0.67(+0.95%) |
Jun 16, 2017 | 70.74 | 72.40 | 70.22 | 70.80 | 596,902 | -0.24(-0.33%) |
Jun 15, 2017 | 72.09 | 72.49 | 70.39 | 71.03 | 1,032,953 | -3.10(-4.19%) |
Jun 14, 2017 | 77.27 | 77.27 | 72.77 | 74.14 | 514,122 | -2.97(-3.85%) |
Jun 13, 2017 | 77.76 | 79.41 | 76.36 | 77.10 | 475,594 | +0.11(+0.14%) |
Jun 12, 2017 | 78.19 | 78.21 | 71.58 | 76.99 | 1,454,988 | -2.50(-3.15%) |
Jun 09, 2017 | 84.17 | 84.97 | 77.98 | 79.50 | 983,495 | -4.37(-5.22%) |
Jun 08, 2017 | 81.01 | 83.95 | 80.54 | 83.87 | 453,809 | +3.03(+3.75%) |
Jun 07, 2017 | 79.41 | 80.97 | 79.10 | 80.84 | 314,368 | +1.82(+2.31%) |
Jun 06, 2017 | 77.95 | 79.82 | 77.25 | 79.01 | 239,659 | +0.65(+0.83%) |
Jun 05, 2017 | 78.34 | 79.63 | 78.17 | 78.36 | 213,377 | +0.14(+0.18%) |
Jun 02, 2017 | 76.98 | 78.97 | 76.98 | 78.23 | 338,810 | +1.27(+1.65%) |
Jun 01, 2017 | 75.82 | 76.98 | 75.41 | 76.95 | 361,665 | +1.16(+1.53%) |
May 31, 2017 | 76.46 | 76.50 | 74.99 | 75.79 | 285,453 | -0.22(-0.29%) |
May 30, 2017 | 76.32 | 76.54 | 75.27 | 76.01 | 344,714 | -0.31(-0.40%) |
May 26, 2017 | 75.31 | 76.38 | 74.88 | 76.31 | 346,948 | +0.66(+0.87%) |
May 25, 2017 | 76.89 | 77.03 | 75.31 | 75.65 | 364,366 | -0.93(-1.21%) |
May 24, 2017 | 76.34 | 76.73 | 75.58 | 76.58 | 269,974 | +0.60(+0.79%) |
May 23, 2017 | 76.67 | 76.67 | 74.66 | 75.98 | 333,314 | -0.47(-0.62%) |
May 22, 2017 | 75.33 | 76.67 | 75.05 | 76.45 | 297,520 | +1.40(+1.86%) |
May 19, 2017 | 75.60 | 76.25 | 74.95 | 75.05 | 381,506 | -0.01(-0.01%) |
May 18, 2017 | 73.31 | 75.61 | 72.23 | 75.06 | 500,686 | +1.49(+2.02%) |
May 17, 2017 | 76.83 | 76.98 | 73.56 | 73.58 | 654,454 | -4.45(-5.71%) |
May 16, 2017 | 77.83 | 78.31 | 76.91 | 78.03 | 387,602 | +0.59(+0.76%) |
May 15, 2017 | 76.55 | 78.06 | 76.48 | 77.44 | 333,721 | +1.00(+1.30%) |
May 12, 2017 | 77.24 | 77.38 | 76.18 | 76.44 | 351,266 | -1.04(-1.35%) |
May 11, 2017 | 77.02 | 77.75 | 76.27 | 77.49 | 352,003 | +0.39(+0.51%) |
May 10, 2017 | 75.08 | 77.16 | 74.67 | 77.09 | 669,215 | +2.53(+3.40%) |
May 09, 2017 | 73.64 | 75.43 | 73.63 | 74.56 | 402,014 | +0.94(+1.27%) |
May 08, 2017 | 73.39 | 74.46 | 73.29 | 73.62 | 418,208 | +0.18(+0.24%) |
May 05, 2017 | 73.34 | 73.55 | 71.95 | 73.45 | 237,401 | +0.26(+0.35%) |
May 04, 2017 | 72.37 | 73.24 | 71.67 | 73.19 | 477,944 | +0.97(+1.34%) |
May 03, 2017 | 72.94 | 73.34 | 71.53 | 72.23 | 573,648 | -0.71(-0.97%) |
May 02, 2017 | 69.85 | 73.24 | 67.16 | 72.93 | 1,081,139 | -0.03(-0.04%) |
May 01, 2017 | 73.32 | 73.62 | 70.78 | 72.96 | 968,961 | +0.26(+0.35%) |
Apr 28, 2017 | 73.97 | 74.25 | 72.58 | 72.71 | 359,030 | -1.22(-1.65%) |
Apr 27, 2017 | 72.17 | 74.61 | 72.17 | 73.93 | 627,184 | +2.50(+3.50%) |
Apr 26, 2017 | 71.16 | 71.61 | 70.01 | 71.43 | 301,349 | +0.26(+0.36%) |
Apr 25, 2017 | 71.36 | 69.48 | 71.17 | 423,190 | +1.09(+1.56%) | |
Apr 24, 2017 | 68.62 | 70.10 | 68.47 | 70.08 | 500,790 | +2.59(+3.84%) |
Apr 21, 2017 | 67.77 | 67.98 | 66.68 | 67.49 | 313,496 | -0.42(-0.62%) |
Apr 20, 2017 | 66.60 | 67.98 | 66.55 | 67.91 | 412,361 | +1.80(+2.72%) |
Apr 19, 2017 | 65.40 | 66.96 | 65.24 | 66.11 | 453,608 | +1.34(+2.06%) |
Apr 18, 2017 | 64.52 | 64.96 | 64.11 | 64.78 | 209,643 | +0.00(+0.00%) |
Apr 17, 2017 | 63.63 | 64.91 | 63.61 | 64.78 | 302,111 | +1.28(+2.02%) |
Apr 13, 2017 | 64.20 | 64.96 | 63.33 | 63.50 | 342,910 | -0.89(-1.38%) |
Apr 12, 2017 | 65.40 | 65.59 | 64.24 | 64.38 | 253,553 | -1.09(-1.67%) |
Apr 11, 2017 | 65.55 | 65.81 | 64.29 | 65.48 | 350,966 | -0.27(-0.40%) |
Apr 10, 2017 | 66.65 | 65.40 | 65.74 | 225,189 | +0.02(+0.03%) | |
Apr 07, 2017 | 65.28 | 65.97 | 65.25 | 65.72 | 280,333 | +0.05(+0.07%) |
Apr 06, 2017 | 65.69 | 66.07 | 64.52 | 65.67 | 376,799 | -0.12(-0.18%) |
Apr 05, 2017 | 66.67 | 67.59 | 65.70 | 65.79 | 375,363 | -1.00(-1.50%) |
Apr 04, 2017 | 67.01 | 67.78 | 66.27 | 66.80 | 375,034 | -0.48(-0.72%) |
Apr 03, 2017 | 68.29 | 68.52 | 66.80 | 67.28 | 527,783 | -0.27(-0.39%) |
Mar 31, 2017 | 67.24 | 68.21 | 66.76 | 67.55 | 519,950 | +0.22(+0.32%) |
Mar 30, 2017 | 66.14 | 67.57 | 66.14 | 67.33 | 469,397 | +1.52(+2.31%) |
Mar 29, 2017 | 65.76 | 65.82 | 64.93 | 65.81 | 310,690 | +0.05(+0.07%) |
Mar 28, 2017 | 65.21 | 66.03 | 64.75 | 65.76 | 367,418 | +0.43(+0.66%) |
Mar 27, 2017 | 64.79 | 65.88 | 63.74 | 65.33 | 379,223 | -0.14(-0.21%) |
Mar 24, 2017 | 65.48 | 66.56 | 65.04 | 65.47 | 359,816 | +0.53(+0.82%) |
Mar 23, 2017 | 64.22 | 65.68 | 64.14 | 64.93 | 346,179 | +0.51(+0.80%) |
Mar 22, 2017 | 65.22 | 63.14 | 64.42 | 1,098,567 | -0.11(-0.17%) | |
Mar 21, 2017 | 68.96 | 69.59 | 64.29 | 64.53 | 1,111,366 | -4.22(-6.13%) |
Mar 20, 2017 | 67.96 | 69.11 | 67.21 | 68.75 | 447,024 | +1.14(+1.69%) |
Mar 17, 2017 | 67.21 | 68.45 | 66.93 | 67.60 | 885,362 | +0.33(+0.48%) |
Mar 16, 2017 | 67.36 | 68.95 | 67.24 | 67.28 | 614,614 | +0.10(+0.15%) |
Mar 15, 2017 | 65.80 | 67.35 | 65.60 | 67.18 | 399,143 | +1.70(+2.60%) |
Mar 14, 2017 | 66.05 | 66.05 | 64.26 | 65.48 | 366,439 | -0.69(-1.04%) |
Mar 13, 2017 | 64.04 | 66.37 | 64.04 | 66.17 | 744,388 | +2.49(+3.91%) |
Mar 10, 2017 | 62.64 | 63.79 | 62.18 | 63.67 | 482,981 | +1.55(+2.49%) |
Mar 09, 2017 | 61.44 | 62.37 | 61.36 | 62.13 | 260,571 | +0.50(+0.82%) |
Mar 08, 2017 | 62.08 | 62.38 | 61.56 | 61.62 | 392,160 | -0.09(-0.14%) |
Mar 07, 2017 | 61.48 | 62.02 | 61.42 | 61.71 | 325,514 | +0.28(+0.45%) |
Mar 06, 2017 | 61.56 | 61.81 | 60.87 | 61.44 | 365,520 | +0.24(+0.39%) |
Mar 03, 2017 | 61.49 | 61.78 | 60.81 | 61.20 | 218,727 | -0.30(-0.48%) |
Mar 02, 2017 | 62.27 | 62.60 | 61.40 | 61.50 | 202,734 | -0.75(-1.20%) |
Mar 01, 2017 | 62.02 | 62.56 | 61.76 | 62.25 | 404,918 | +1.06(+1.74%) |
Feb 28, 2017 | 62.12 | 62.86 | 61.10 | 61.18 | 269,646 | -0.95(-1.52%) |
Feb 27, 2017 | 61.79 | 62.55 | 61.52 | 62.13 | 434,136 | +0.67(+1.09%) |
Feb 24, 2017 | 60.10 | 61.56 | 59.95 | 61.46 | 336,273 | +0.71(+1.17%) |
Feb 23, 2017 | 61.18 | 61.38 | 60.45 | 60.75 | 293,537 | -0.60(-0.98%) |
Feb 22, 2017 | 62.28 | 62.36 | 60.90 | 61.35 | 296,724 | -0.51(-0.83%) |
Feb 21, 2017 | 60.78 | 62.33 | 60.69 | 61.86 | 432,497 | +1.21(+2.00%) |
Feb 17, 2017 | 60.65 | 60.65 | 60.65 | 0 | -0.23(-0.37%) | |
Feb 16, 2017 | 61.60 | 61.73 | 60.27 | 60.88 | 403,280 | -0.73(-1.18%) |
Feb 15, 2017 | 61.01 | 61.69 | 60.59 | 61.60 | 378,284 | +0.58(+0.95%) |
Feb 14, 2017 | 61.13 | 61.92 | 60.54 | 61.02 | 219,165 | -0.30(-0.48%) |
Feb 13, 2017 | 61.58 | 62.01 | 61.03 | 61.32 | 308,130 | +0.25(+0.40%) |
Feb 10, 2017 | 61.35 | 62.05 | 60.57 | 61.07 | 264,714 | -0.01(-0.02%) |
Feb 09, 2017 | 60.66 | 61.61 | 60.66 | 61.08 | 324,768 | +0.49(+0.81%) |
Feb 08, 2017 | 61.08 | 61.11 | 59.99 | 60.59 | 417,890 | -0.12(-0.19%) |
Feb 07, 2017 | 60.32 | 61.37 | 60.28 | 60.71 | 460,654 | +0.42(+0.70%) |
Feb 06, 2017 | 61.05 | 61.58 | 59.69 | 60.28 | 641,490 | -0.50(-0.83%) |
Feb 03, 2017 | 60.46 | 61.82 | 60.45 | 60.79 | 453,341 | +0.41(+0.69%) |
Feb 02, 2017 | 58.70 | 61.03 | 58.00 | 60.37 | 606,599 | +1.46(+2.47%) |
Feb 01, 2017 | 58.69 | 60.10 | 58.00 | 58.92 | 650,165 | +0.95(+1.63%) |
Jan 31, 2017 | 62.56 | 62.81 | 55.24 | 57.97 | 1,572,914 | -0.76(-1.29%) |
Jan 30, 2017 | 58.52 | 58.93 | 57.16 | 58.73 | 794,875 | +0.24(+0.40%) |
Jan 27, 2017 | 58.16 | 58.66 | 57.77 | 58.49 | 337,950 | +0.60(+1.04%) |
Jan 26, 2017 | 58.00 | 58.27 | 57.66 | 57.89 | 203,137 | -0.03(-0.05%) |
Jan 25, 2017 | 57.71 | 58.13 | 57.54 | 57.92 | 343,675 | +0.87(+1.52%) |
Jan 24, 2017 | 56.01 | 57.33 | 55.85 | 57.05 | 305,871 | +1.27(+2.28%) |
Jan 23, 2017 | 55.93 | 56.66 | 55.70 | 55.78 | 239,541 | -0.08(-0.14%) |
Jan 20, 2017 | 56.00 | 56.36 | 55.71 | 55.86 | 167,768 | -0.14(-0.25%) |
Jan 19, 2017 | 56.42 | 56.92 | 55.66 | 56.00 | 301,586 | -0.06(-0.11%) |
Jan 18, 2017 | 55.66 | 56.81 | 55.48 | 56.06 | 317,273 | +0.78(+1.41%) |
Jan 17, 2017 | 56.47 | 56.64 | 54.94 | 55.28 | 364,392 | -1.80(-3.16%) |
Jan 13, 2017 | 57.08 | 57.08 | 57.08 | 0 | +0.54(+0.96%) | |
Jan 12, 2017 | 57.02 | 57.02 | 55.55 | 56.54 | 283,916 | -0.02(-0.03%) |
Jan 11, 2017 | 55.70 | 56.61 | 55.25 | 56.56 | 266,414 | +1.08(+1.95%) |
Jan 10, 2017 | 55.09 | 55.76 | 54.68 | 55.48 | 236,643 | +0.28(+0.50%) |
Jan 09, 2017 | 55.06 | 55.48 | 54.64 | 55.20 | 219,536 | +0.40(+0.74%) |
Jan 06, 2017 | 54.95 | 55.22 | 54.14 | 54.80 | 243,877 | -0.32(-0.57%) |
Jan 05, 2017 | 56.83 | 57.12 | 54.86 | 55.11 | 263,738 | -0.09(-0.16%) |
Jan 04, 2017 | 53.87 | 55.38 | 53.69 | 55.20 | 427,529 | +1.21(+2.24%) |
Jan 03, 2017 | 54.23 | 54.83 | 52.99 | 53.99 | 285,065 | +0.05(+0.09%) |
Dec 30, 2016 | 53.94 | 53.94 | 53.94 | 0 | -0.71(-1.30%) | |
Dec 29, 2016 | 54.52 | 54.95 | 53.87 | 54.65 | 196,130 | +0.04(+0.07%) |
Dec 28, 2016 | 56.17 | 56.44 | 54.46 | 54.61 | 257,518 | -1.46(-2.60%) |
Dec 27, 2016 | 55.37 | 56.15 | 55.21 | 56.07 | 215,027 | +0.93(+1.68%) |
Dec 23, 2016 | 55.14 | 55.14 | 55.14 | 0 | -0.03(-0.05%) | |
Dec 22, 2016 | 55.52 | 56.14 | 54.96 | 55.17 | 368,216 | -0.16(-0.29%) |
Dec 21, 2016 | 54.66 | 55.88 | 54.52 | 55.33 | 345,052 | +0.41(+0.75%) |
Dec 20, 2016 | 54.05 | 54.98 | 53.46 | 54.92 | 453,524 | +1.26(+2.35%) |
Dec 19, 2016 | 53.08 | 54.03 | 52.93 | 53.65 | 277,953 | +1.07(+2.04%) |
Dec 16, 2016 | 53.55 | 53.60 | 52.40 | 52.58 | 809,122 | -0.72(-1.35%) |
Dec 15, 2016 | 51.95 | 53.73 | 51.91 | 53.30 | 391,953 | +1.38(+2.66%) |
Dec 14, 2016 | 51.35 | 52.90 | 51.35 | 51.92 | 280,551 | +0.28(+0.53%) |
Dec 13, 2016 | 51.92 | 53.11 | 51.35 | 51.64 | 308,934 | -0.30(-0.57%) |
Dec 12, 2016 | 52.73 | 52.87 | 51.72 | 51.94 | 236,963 | -0.77(-1.46%) |
Dec 09, 2016 | 54.68 | 54.92 | 52.53 | 52.71 | 373,461 | -1.74(-3.20%) |
Dec 08, 2016 | 53.33 | 54.54 | 53.09 | 54.45 | 360,693 | +1.20(+2.26%) |
Dec 07, 2016 | 52.06 | 53.42 | 51.95 | 53.25 | 646,212 | +1.00(+1.92%) |
Dec 06, 2016 | 53.35 | 53.85 | 51.64 | 52.25 | 399,501 | -0.77(-1.45%) |
Dec 05, 2016 | 52.99 | 53.39 | 52.56 | 53.01 | 354,171 | +0.32(+0.60%) |
Dec 02, 2016 | 51.34 | 52.86 | 50.80 | 52.70 | 276,797 | +1.37(+2.67%) |
Dec 01, 2016 | 54.20 | 54.95 | 50.90 | 51.33 | 748,433 | -3.06(-5.63%) |
Nov 30, 2016 | 55.73 | 55.83 | 54.26 | 54.39 | 251,949 | -1.05(-1.90%) |
Nov 29, 2016 | 54.97 | 55.64 | 54.73 | 55.45 | 247,412 | +0.47(+0.86%) |
Nov 28, 2016 | 54.90 | 55.22 | 54.64 | 54.97 | 320,030 | +0.25(+0.45%) |
Nov 25, 2016 | 54.61 | 54.92 | 54.48 | 54.73 | 104,094 | +0.25(+0.45%) |
Nov 23, 2016 | 54.48 | 54.48 | 54.48 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 53.67 | 54.58 | 53.40 | 54.48 | 278,457 | +0.86(+1.60%) |
Nov 21, 2016 | 54.19 | 54.19 | 52.70 | 53.62 | 317,863 | +0.09(+0.17%) |
Nov 18, 2016 | 53.52 | 53.59 | 52.83 | 53.54 | 357,121 | +0.26(+0.48%) |
Nov 17, 2016 | 52.69 | 53.43 | 52.22 | 53.28 | 266,755 | +0.90(+1.71%) |
Nov 16, 2016 | 51.62 | 52.39 | 51.43 | 52.38 | 291,237 | +0.76(+1.47%) |
Nov 15, 2016 | 50.73 | 51.72 | 50.53 | 51.62 | 257,913 | +0.87(+1.71%) |
Nov 14, 2016 | 51.09 | 51.43 | 50.12 | 50.76 | 472,002 | +0.23(+0.45%) |
Nov 11, 2016 | 49.01 | 50.57 | 48.47 | 50.53 | 387,698 | +1.66(+3.41%) |
Nov 10, 2016 | 49.76 | 50.18 | 49.35 | 48.87 | 424,173 | -0.16(-0.32%) |
Nov 09, 2016 | 48.10 | 49.11 | 47.19 | 49.02 | 366,330 | +0.20(+0.40%) |
Nov 08, 2016 | 48.71 | 49.11 | 48.15 | 48.83 | 246,215 | +0.14(+0.28%) |
Nov 07, 2016 | 47.12 | 48.87 | 46.98 | 48.69 | 434,468 | +2.26(+4.86%) |
Nov 04, 2016 | 45.74 | 47.25 | 45.74 | 46.43 | 480,614 | +0.58(+1.27%) |
Nov 03, 2016 | 48.20 | 48.28 | 45.70 | 45.85 | 543,282 | -2.49(-5.16%) |
Nov 02, 2016 | 47.47 | 48.50 | 47.43 | 48.34 | 462,488 | +1.03(+2.19%) |