Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.92 | 52.55 | 49.92 | 52.43 | 591,076 | +2.67(+5.37%) |
Nov 29, 2017 | 50.80 | 50.93 | 49.22 | 49.76 | 973,826 | -0.83(-1.65%) |
Nov 28, 2017 | 50.95 | 51.17 | 50.37 | 50.59 | 344,032 | -0.49(-0.96%) |
Nov 27, 2017 | 52.19 | 52.22 | 50.98 | 51.08 | 373,057 | -1.04(-1.99%) |
Nov 24, 2017 | 52.22 | 52.54 | 51.88 | 52.12 | 119,088 | +0.01(+0.01%) |
Nov 22, 2017 | 51.66 | 52.27 | 51.35 | 52.11 | 304,620 | +0.65(+1.26%) |
Nov 21, 2017 | 52.35 | 52.35 | 51.37 | 51.46 | 350,485 | -0.70(-1.33%) |
Nov 20, 2017 | 51.48 | 52.38 | 51.12 | 52.16 | 326,527 | +0.36(+0.69%) |
Nov 17, 2017 | 51.77 | 52.00 | 51.54 | 51.80 | 306,422 | -0.15(-0.28%) |
Nov 16, 2017 | 52.12 | 52.26 | 51.39 | 51.94 | 251,207 | +0.06(+0.12%) |
Nov 15, 2017 | 51.83 | 52.11 | 51.09 | 51.88 | 322,102 | -0.14(-0.26%) |
Nov 14, 2017 | 52.71 | 53.03 | 51.92 | 52.02 | 327,655 | -0.92(-1.73%) |
Nov 13, 2017 | 54.14 | 54.14 | 52.87 | 52.93 | 214,823 | -1.23(-2.27%) |
Nov 10, 2017 | 54.49 | 54.98 | 53.85 | 54.16 | 202,121 | -0.27(-0.51%) |
Nov 09, 2017 | 54.84 | 55.33 | 54.30 | 54.44 | 212,738 | -0.42(-0.77%) |
Nov 08, 2017 | 55.87 | 56.01 | 54.78 | 54.86 | 194,241 | -0.91(-1.63%) |
Nov 07, 2017 | 55.46 | 55.96 | 55.46 | 55.77 | 170,019 | +0.20(+0.36%) |
Nov 06, 2017 | 55.07 | 55.64 | 54.59 | 55.57 | 173,914 | +0.40(+0.72%) |
Nov 03, 2017 | 54.91 | 55.62 | 54.61 | 55.17 | 185,346 | +0.21(+0.39%) |
Nov 02, 2017 | 55.86 | 56.23 | 54.60 | 54.96 | 257,298 | -0.91(-1.63%) |
Nov 01, 2017 | 55.39 | 56.00 | 54.99 | 55.87 | 234,420 | +0.78(+1.42%) |
Oct 31, 2017 | 54.68 | 55.20 | 54.32 | 55.08 | 285,389 | +0.51(+0.94%) |
Oct 30, 2017 | 54.28 | 54.96 | 54.05 | 54.57 | 356,504 | +0.38(+0.71%) |
Oct 27, 2017 | 53.09 | 54.65 | 53.09 | 54.19 | 297,787 | +1.02(+1.91%) |
Oct 26, 2017 | 52.30 | 53.75 | 51.84 | 53.17 | 383,456 | +0.51(+0.96%) |
Oct 25, 2017 | 53.58 | 53.77 | 52.32 | 52.66 | 486,781 | -1.06(-1.98%) |
Oct 24, 2017 | 53.87 | 54.15 | 53.22 | 53.73 | 297,109 | +0.03(+0.06%) |
Oct 23, 2017 | 54.28 | 54.59 | 53.66 | 53.70 | 703,366 | -0.56(-1.03%) |
Oct 20, 2017 | 54.69 | 54.79 | 54.19 | 54.26 | 210,573 | -0.35(-0.65%) |
Oct 19, 2017 | 55.07 | 55.47 | 54.44 | 54.61 | 392,397 | -0.57(-1.04%) |
Oct 18, 2017 | 55.69 | 55.77 | 54.68 | 55.18 | 302,928 | -0.51(-0.92%) |
Oct 17, 2017 | 56.34 | 56.34 | 55.42 | 55.70 | 227,226 | -0.60(-1.07%) |
Oct 16, 2017 | 56.80 | 56.84 | 56.17 | 56.30 | 237,909 | -0.24(-0.43%) |
Oct 13, 2017 | 57.58 | 57.58 | 56.37 | 56.54 | 239,735 | -0.92(-1.60%) |
Oct 12, 2017 | 57.20 | 57.66 | 57.00 | 57.46 | 213,819 | -0.10(-0.17%) |
Oct 11, 2017 | 57.77 | 57.88 | 57.24 | 57.56 | 269,566 | -0.21(-0.37%) |
Oct 10, 2017 | 57.95 | 58.37 | 57.67 | 57.77 | 186,858 | +0.30(+0.52%) |
Oct 09, 2017 | 58.02 | 58.11 | 57.43 | 57.47 | 304,967 | -0.48(-0.82%) |
Oct 06, 2017 | 57.67 | 57.99 | 57.44 | 57.94 | 159,801 | +0.17(+0.29%) |
Oct 05, 2017 | 57.38 | 57.82 | 57.00 | 57.78 | 1,289,739 | +0.48(+0.84%) |
Oct 04, 2017 | 56.89 | 57.39 | 56.67 | 57.29 | 233,947 | +0.48(+0.84%) |
Oct 03, 2017 | 56.56 | 57.13 | 56.31 | 56.82 | 173,873 | +0.30(+0.53%) |
Oct 02, 2017 | 56.60 | 56.66 | 56.06 | 56.52 | 256,834 | -0.01(-0.01%) |
Sep 29, 2017 | 55.97 | 57.26 | 55.58 | 56.52 | 884,850 | +0.91(+1.64%) |
Sep 28, 2017 | 56.09 | 56.63 | 55.26 | 55.61 | 245,617 | -0.54(-0.97%) |
Sep 27, 2017 | 56.35 | 56.35 | 55.54 | 56.15 | 344,459 | +0.14(+0.24%) |
Sep 26, 2017 | 56.62 | 56.72 | 55.89 | 56.02 | 176,527 | -0.60(-1.07%) |
Sep 25, 2017 | 55.52 | 57.07 | 55.52 | 56.62 | 554,372 | +1.21(+2.19%) |
Sep 22, 2017 | 55.39 | 55.54 | 55.01 | 55.41 | 220,111 | +0.14(+0.26%) |
Sep 21, 2017 | 55.54 | 55.69 | 55.00 | 55.27 | 1,458,118 | -0.38(-0.68%) |
Sep 20, 2017 | 55.84 | 56.29 | 55.61 | 55.64 | 140,203 | -0.32(-0.58%) |
Sep 19, 2017 | 56.65 | 56.74 | 55.85 | 55.97 | 248,387 | -0.58(-1.03%) |
Sep 18, 2017 | 56.62 | 56.89 | 56.34 | 56.55 | 249,119 | +0.03(+0.05%) |
Sep 15, 2017 | 57.01 | 57.04 | 56.32 | 56.52 | 504,416 | -0.47(-0.82%) |
Sep 14, 2017 | 57.05 | 57.25 | 56.73 | 56.98 | 336,889 | +0.04(+0.07%) |
Sep 13, 2017 | 56.65 | 57.18 | 56.40 | 56.95 | 252,474 | +0.30(+0.53%) |
Sep 12, 2017 | 56.32 | 56.77 | 56.32 | 56.65 | 379,817 | +0.12(+0.21%) |
Sep 11, 2017 | 56.04 | 56.53 | 55.83 | 56.52 | 180,553 | +0.54(+0.96%) |
Sep 08, 2017 | 56.75 | 56.90 | 55.88 | 55.99 | 248,915 | -0.64(-1.13%) |
Sep 07, 2017 | 56.77 | 57.17 | 56.25 | 56.63 | 372,279 | -0.25(-0.44%) |
Sep 06, 2017 | 57.36 | 57.51 | 56.71 | 56.88 | 401,228 | -0.38(-0.67%) |
Sep 05, 2017 | 57.90 | 58.11 | 57.13 | 57.26 | 412,300 | -0.48(-0.82%) |
Sep 01, 2017 | 57.66 | 57.84 | 57.23 | 57.74 | 432,333 | +0.16(+0.28%) |
Aug 31, 2017 | 56.46 | 57.85 | 56.10 | 57.58 | 283,404 | +1.24(+2.21%) |
Aug 30, 2017 | 55.39 | 56.39 | 55.24 | 56.34 | 186,074 | +0.72(+1.29%) |
Aug 29, 2017 | 55.75 | 55.90 | 55.26 | 55.62 | 280,983 | -0.38(-0.67%) |
Aug 28, 2017 | 56.59 | 56.80 | 55.96 | 56.00 | 203,406 | -0.54(-0.96%) |
Aug 25, 2017 | 56.61 | 57.04 | 56.11 | 56.54 | 149,751 | +0.17(+0.29%) |
Aug 24, 2017 | 55.84 | 56.60 | 55.42 | 56.37 | 361,519 | +0.43(+0.77%) |
Aug 23, 2017 | 55.31 | 56.09 | 54.82 | 55.94 | 294,432 | +0.72(+1.31%) |
Aug 22, 2017 | 54.48 | 55.24 | 54.48 | 55.22 | 375,939 | +0.66(+1.22%) |
Aug 21, 2017 | 55.23 | 55.42 | 54.10 | 54.56 | 217,881 | -0.67(-1.22%) |
Aug 18, 2017 | 55.79 | 56.09 | 55.18 | 55.23 | 262,484 | -0.60(-1.07%) |
Aug 17, 2017 | 55.40 | 56.12 | 55.38 | 55.82 | 222,720 | +0.41(+0.75%) |
Aug 16, 2017 | 55.57 | 56.19 | 55.04 | 55.41 | 330,936 | -0.02(-0.03%) |
Aug 15, 2017 | 56.03 | 56.23 | 54.91 | 55.42 | 437,651 | -0.75(-1.34%) |
Aug 14, 2017 | 55.91 | 56.66 | 55.54 | 56.18 | 284,818 | +0.68(+1.22%) |
Aug 11, 2017 | 55.36 | 56.33 | 55.15 | 55.50 | 273,786 | -0.29(-0.53%) |
Aug 10, 2017 | 55.31 | 56.16 | 55.15 | 55.79 | 602,533 | +0.53(+0.95%) |
Aug 09, 2017 | 55.27 | 55.75 | 55.03 | 55.27 | 386,397 | -0.09(-0.16%) |
Aug 08, 2017 | 56.70 | 56.83 | 55.01 | 55.36 | 191,904 | -1.38(-2.43%) |
Aug 07, 2017 | 56.80 | 57.07 | 56.54 | 56.74 | 98,832 | -0.06(-0.11%) |
Aug 04, 2017 | 58.05 | 58.05 | 56.73 | 56.80 | 250,200 | -0.98(-1.70%) |
Aug 03, 2017 | 57.82 | 58.47 | 57.53 | 57.78 | 270,067 | -0.02(-0.04%) |
Aug 02, 2017 | 57.48 | 58.10 | 57.01 | 57.80 | 162,911 | +0.14(+0.24%) |
Aug 01, 2017 | 57.93 | 57.93 | 57.55 | 57.66 | 182,441 | -0.24(-0.41%) |
Jul 31, 2017 | 56.97 | 57.90 | 56.72 | 57.90 | 220,126 | +0.95(+1.67%) |
Jul 28, 2017 | 57.13 | 57.18 | 56.64 | 56.94 | 214,960 | -0.09(-0.16%) |
Jul 27, 2017 | 56.82 | 57.35 | 56.20 | 57.03 | 225,214 | +0.29(+0.51%) |
Jul 26, 2017 | 57.12 | 57.12 | 56.40 | 56.74 | 171,490 | -0.08(-0.14%) |
Jul 25, 2017 | 57.17 | 57.19 | 56.67 | 56.82 | 412,007 | -0.01(-0.01%) |
Jul 24, 2017 | 57.08 | 57.22 | 56.50 | 56.83 | 444,694 | -0.19(-0.33%) |
Jul 21, 2017 | 56.82 | 57.14 | 56.36 | 57.02 | 424,686 | +0.19(+0.34%) |
Jul 20, 2017 | 57.23 | 57.33 | 56.26 | 56.82 | 236,778 | -0.36(-0.63%) |
Jul 19, 2017 | 57.55 | 57.89 | 56.93 | 57.18 | 342,184 | -0.37(-0.63%) |
Jul 18, 2017 | 58.38 | 58.38 | 56.98 | 57.55 | 194,400 | -0.60(-1.04%) |
Jul 17, 2017 | 58.10 | 58.66 | 57.92 | 58.15 | 403,044 | +0.23(+0.40%) |
Jul 14, 2017 | 56.65 | 58.02 | 56.65 | 57.92 | 264,665 | +1.27(+2.24%) |
Jul 13, 2017 | 56.36 | 56.71 | 55.74 | 56.65 | 156,416 | +0.25(+0.44%) |
Jul 12, 2017 | 56.64 | 56.74 | 56.01 | 56.41 | 187,681 | +0.36(+0.65%) |
Jul 11, 2017 | 55.94 | 56.20 | 55.36 | 56.04 | 272,322 | +0.19(+0.35%) |
Jul 10, 2017 | 56.84 | 56.88 | 55.40 | 55.85 | 317,074 | -0.98(-1.73%) |
Jul 07, 2017 | 56.53 | 57.00 | 56.05 | 56.83 | 219,803 | +0.31(+0.55%) |
Jul 06, 2017 | 56.85 | 57.71 | 56.26 | 56.52 | 299,692 | -0.49(-0.86%) |
Jul 05, 2017 | 57.06 | 57.19 | 55.94 | 57.01 | 937,332 | -0.04(-0.08%) |
Jul 03, 2017 | 55.64 | 57.29 | 55.51 | 57.06 | 235,101 | +1.47(+2.64%) |
Jun 30, 2017 | 55.66 | 56.05 | 54.98 | 55.59 | 476,260 | +0.20(+0.36%) |
Jun 29, 2017 | 55.03 | 55.80 | 54.91 | 55.39 | 491,976 | +0.50(+0.91%) |
Jun 28, 2017 | 54.84 | 55.47 | 54.66 | 54.89 | 395,872 | +0.22(+0.41%) |
Jun 27, 2017 | 55.63 | 56.30 | 54.40 | 54.66 | 365,494 | -0.99(-1.78%) |
Jun 26, 2017 | 55.19 | 55.84 | 54.34 | 55.66 | 467,137 | +0.73(+1.33%) |
Jun 23, 2017 | 53.50 | 54.99 | 53.50 | 54.93 | 422,111 | +1.48(+2.77%) |
Jun 22, 2017 | 53.42 | 53.89 | 52.97 | 53.44 | 382,359 | +0.19(+0.35%) |
Jun 21, 2017 | 53.62 | 53.74 | 52.52 | 53.26 | 368,059 | -0.13(-0.25%) |
Jun 20, 2017 | 54.26 | 54.83 | 52.79 | 53.39 | 442,359 | -0.68(-1.25%) |
Jun 19, 2017 | 52.38 | 56.04 | 52.19 | 54.07 | 1,281,359 | +1.98(+3.80%) |
Jun 16, 2017 | 52.12 | 52.39 | 51.60 | 52.09 | 631,422 | +0.14(+0.27%) |
Jun 15, 2017 | 52.15 | 52.76 | 51.73 | 51.95 | 383,235 | -0.43(-0.82%) |
Jun 14, 2017 | 52.85 | 53.32 | 52.37 | 52.38 | 340,105 | -0.61(-1.15%) |
Jun 13, 2017 | 53.52 | 53.69 | 52.76 | 52.99 | 1,339,128 | -0.44(-0.82%) |
Jun 12, 2017 | 53.48 | 53.79 | 52.53 | 53.43 | 803,350 | +0.01(+0.03%) |
Jun 09, 2017 | 52.62 | 53.65 | 52.58 | 53.41 | 462,155 | +0.66(+1.26%) |
Jun 08, 2017 | 53.03 | 53.41 | 52.29 | 52.75 | 593,277 | -0.40(-0.76%) |
Jun 07, 2017 | 54.02 | 54.51 | 52.98 | 53.15 | 534,243 | -1.11(-2.05%) |
Jun 06, 2017 | 55.19 | 55.19 | 53.37 | 54.26 | 748,022 | -0.30(-0.55%) |
Jun 05, 2017 | 55.02 | 55.12 | 54.52 | 54.56 | 219,742 | -0.37(-0.66%) |
Jun 02, 2017 | 55.07 | 55.37 | 54.68 | 54.93 | 632,547 | -0.25(-0.45%) |
Jun 01, 2017 | 54.97 | 55.46 | 54.86 | 55.17 | 239,310 | +0.23(+0.42%) |
May 31, 2017 | 54.86 | 55.39 | 54.61 | 54.94 | 279,629 | -0.07(-0.14%) |
May 30, 2017 | 55.10 | 55.74 | 54.56 | 55.01 | 279,575 | -0.37(-0.67%) |
May 26, 2017 | 55.48 | 55.87 | 55.17 | 55.39 | 180,032 | -0.10(-0.17%) |
May 25, 2017 | 55.60 | 55.72 | 54.92 | 55.48 | 271,042 | +0.08(+0.15%) |
May 24, 2017 | 55.30 | 55.82 | 55.07 | 55.40 | 340,131 | +0.15(+0.27%) |
May 23, 2017 | 55.15 | 55.57 | 54.75 | 55.25 | 516,243 | +0.06(+0.11%) |
May 22, 2017 | 55.45 | 55.45 | 54.58 | 55.19 | 435,797 | +0.04(+0.07%) |
May 19, 2017 | 54.93 | 55.53 | 54.45 | 55.16 | 372,643 | +0.48(+0.89%) |
May 18, 2017 | 54.43 | 54.91 | 54.01 | 54.67 | 384,248 | -0.02(-0.04%) |
May 17, 2017 | 55.47 | 55.75 | 54.63 | 54.69 | 228,168 | -1.05(-1.88%) |
May 16, 2017 | 56.05 | 56.28 | 55.56 | 55.74 | 162,201 | -0.05(-0.09%) |
May 15, 2017 | 55.79 | 56.29 | 55.43 | 55.80 | 130,569 | +0.34(+0.60%) |
May 12, 2017 | 55.54 | 55.87 | 55.26 | 55.46 | 205,624 | +0.16(+0.28%) |
May 11, 2017 | 55.65 | 55.65 | 55.19 | 55.31 | 208,344 | -0.25(-0.44%) |
May 10, 2017 | 55.47 | 55.74 | 55.19 | 55.55 | 718,397 | +0.39(+0.72%) |
May 09, 2017 | 55.98 | 55.98 | 54.63 | 55.16 | 505,181 | -0.78(-1.40%) |
May 08, 2017 | 55.54 | 56.01 | 54.89 | 55.94 | 163,865 | +0.60(+1.08%) |
May 05, 2017 | 54.77 | 55.88 | 54.59 | 55.34 | 243,164 | +0.77(+1.41%) |
May 04, 2017 | 56.33 | 56.45 | 54.42 | 54.58 | 453,874 | -1.74(-3.08%) |
May 03, 2017 | 56.79 | 57.05 | 55.87 | 56.31 | 260,801 | -0.60(-1.05%) |
May 02, 2017 | 57.68 | 57.73 | 56.79 | 56.91 | 270,379 | -0.57(-1.00%) |
May 01, 2017 | 57.69 | 57.86 | 57.33 | 57.48 | 188,580 | +0.02(+0.04%) |
Apr 28, 2017 | 57.98 | 58.25 | 57.27 | 57.46 | 223,075 | -0.22(-0.38%) |
Apr 27, 2017 | 58.01 | 58.46 | 57.22 | 57.68 | 894,369 | -0.39(-0.67%) |
Apr 26, 2017 | 58.53 | 58.56 | 57.55 | 58.07 | 377,985 | -0.24(-0.42%) |
Apr 25, 2017 | 57.16 | 58.44 | 57.16 | 58.31 | 196,101 | +1.05(+1.83%) |
Apr 24, 2017 | 56.88 | 57.42 | 56.64 | 57.27 | 167,930 | +0.41(+0.71%) |
Apr 21, 2017 | 57.15 | 57.15 | 56.56 | 56.86 | 181,312 | -0.18(-0.31%) |
Apr 20, 2017 | 56.48 | 57.30 | 56.35 | 57.04 | 144,602 | +0.42(+0.74%) |
Apr 19, 2017 | 57.02 | 57.44 | 56.54 | 56.62 | 146,809 | -0.30(-0.53%) |
Apr 18, 2017 | 56.52 | 57.04 | 56.23 | 56.92 | 243,961 | +0.10(+0.18%) |
Apr 17, 2017 | 56.77 | 56.85 | 56.40 | 56.82 | 194,732 | +0.23(+0.40%) |
Apr 13, 2017 | 57.30 | 57.61 | 56.55 | 56.59 | 156,822 | -0.68(-1.18%) |
Apr 12, 2017 | 57.33 | 57.77 | 57.20 | 57.27 | 150,658 | -0.29(-0.50%) |
Apr 11, 2017 | 57.83 | 57.94 | 57.32 | 57.55 | 121,171 | -0.18(-0.32%) |
Apr 10, 2017 | 58.20 | 58.20 | 57.61 | 57.74 | 142,286 | -0.05(-0.09%) |
Apr 07, 2017 | 57.78 | 58.28 | 57.22 | 57.79 | 205,471 | -0.18(-0.30%) |
Apr 06, 2017 | 57.18 | 58.01 | 56.84 | 57.97 | 209,611 | +1.13(+1.99%) |
Apr 05, 2017 | 57.67 | 58.85 | 56.74 | 56.83 | 315,919 | -0.40(-0.69%) |
Apr 04, 2017 | 56.50 | 57.23 | 56.04 | 57.23 | 248,302 | +1.02(+1.81%) |
Apr 03, 2017 | 56.83 | 57.18 | 55.54 | 56.21 | 289,892 | -0.40(-0.72%) |
Mar 31, 2017 | 56.29 | 56.80 | 56.08 | 56.62 | 370,309 | +0.01(+0.01%) |
Mar 30, 2017 | 56.41 | 56.69 | 55.98 | 56.61 | 195,680 | +0.29(+0.51%) |
Mar 29, 2017 | 55.74 | 56.46 | 55.74 | 56.33 | 318,388 | +0.52(+0.94%) |
Mar 28, 2017 | 55.80 | 56.24 | 55.72 | 55.80 | 208,970 | +0.08(+0.15%) |
Mar 27, 2017 | 56.15 | 56.31 | 55.71 | 55.72 | 343,475 | -0.54(-0.96%) |
Mar 24, 2017 | 56.68 | 56.68 | 56.13 | 56.26 | 236,915 | -0.10(-0.18%) |
Mar 23, 2017 | 56.73 | 57.12 | 56.10 | 56.36 | 232,404 | -0.10(-0.17%) |
Mar 22, 2017 | 56.60 | 56.83 | 56.12 | 56.46 | 214,884 | -0.18(-0.31%) |
Mar 21, 2017 | 57.25 | 57.31 | 56.09 | 56.63 | 259,496 | -0.52(-0.90%) |
Mar 20, 2017 | 57.23 | 57.23 | 56.55 | 57.15 | 209,432 | +0.03(+0.05%) |
Mar 17, 2017 | 57.30 | 57.53 | 56.77 | 57.12 | 779,693 | -0.27(-0.46%) |
Mar 16, 2017 | 57.86 | 58.02 | 57.27 | 57.39 | 186,419 | -0.40(-0.69%) |
Mar 15, 2017 | 57.35 | 57.93 | 56.69 | 57.78 | 425,665 | +1.01(+1.78%) |
Mar 14, 2017 | 56.46 | 57.17 | 55.81 | 56.77 | 287,839 | +0.07(+0.13%) |
Mar 13, 2017 | 56.93 | 57.64 | 56.30 | 56.70 | 244,276 | -0.25(-0.44%) |
Mar 10, 2017 | 57.41 | 57.56 | 56.30 | 56.95 | 171,765 | -0.24(-0.41%) |
Mar 09, 2017 | 57.57 | 57.80 | 56.10 | 57.19 | 213,608 | -0.30(-0.52%) |
Mar 08, 2017 | 58.00 | 58.59 | 57.44 | 57.49 | 111,709 | -1.09(-1.86%) |
Mar 07, 2017 | 58.60 | 58.81 | 58.16 | 58.58 | 98,248 | +0.07(+0.13%) |
Mar 06, 2017 | 58.43 | 58.82 | 58.06 | 58.50 | 248,060 | +0.23(+0.39%) |
Mar 03, 2017 | 59.12 | 59.23 | 58.10 | 58.28 | 178,476 | -0.61(-1.04%) |
Mar 02, 2017 | 58.09 | 59.03 | 57.81 | 58.89 | 266,114 | +0.52(+0.90%) |
Mar 01, 2017 | 58.48 | 58.70 | 57.46 | 58.36 | 181,393 | +0.33(+0.57%) |
Feb 28, 2017 | 57.53 | 58.17 | 57.48 | 58.03 | 285,084 | +0.29(+0.51%) |
Feb 27, 2017 | 57.77 | 58.33 | 57.63 | 57.74 | 198,630 | -0.27(-0.47%) |
Feb 24, 2017 | 58.79 | 58.79 | 57.53 | 58.01 | 360,995 | -0.90(-1.52%) |
Feb 23, 2017 | 60.92 | 60.92 | 58.84 | 58.91 | 324,587 | -1.41(-2.33%) |
Feb 22, 2017 | 60.30 | 60.64 | 60.08 | 60.32 | 361,564 | -0.32(-0.53%) |
Feb 21, 2017 | 61.10 | 61.10 | 60.34 | 60.64 | 296,733 | +0.33(+0.55%) |
Feb 17, 2017 | 60.31 | 60.31 | 60.31 | 0 | -0.21(-0.34%) | |
Feb 16, 2017 | 61.04 | 61.04 | 60.14 | 60.51 | 306,986 | -0.35(-0.58%) |
Feb 15, 2017 | 59.88 | 60.89 | 59.47 | 60.87 | 463,796 | +1.07(+1.80%) |
Feb 14, 2017 | 60.66 | 60.66 | 59.11 | 59.79 | 414,329 | +0.74(+1.26%) |
Feb 13, 2017 | 59.49 | 59.74 | 58.96 | 59.05 | 279,719 | -0.51(-0.85%) |
Feb 10, 2017 | 60.29 | 60.86 | 59.49 | 59.56 | 198,028 | +0.11(+0.19%) |
Feb 09, 2017 | 59.45 | 59.62 | 58.79 | 59.45 | 258,779 | +0.47(+0.80%) |
Feb 08, 2017 | 57.89 | 59.03 | 57.64 | 58.98 | 321,780 | +0.78(+1.34%) |
Feb 07, 2017 | 58.58 | 58.89 | 57.82 | 58.20 | 273,152 | -0.57(-0.98%) |
Feb 06, 2017 | 58.76 | 58.89 | 58.56 | 58.77 | 339,359 | -0.07(-0.11%) |
Feb 03, 2017 | 59.47 | 59.47 | 58.54 | 58.84 | 1,149,822 | -0.15(-0.26%) |
Feb 02, 2017 | 58.01 | 59.05 | 57.01 | 58.99 | 690,625 | +0.54(+0.92%) |
Feb 01, 2017 | 57.66 | 58.45 | 56.31 | 58.45 | 510,542 | +1.46(+2.56%) |
Jan 31, 2017 | 56.59 | 57.03 | 56.08 | 57.00 | 347,633 | +0.87(+1.56%) |
Jan 30, 2017 | 57.04 | 57.16 | 55.74 | 56.12 | 514,728 | -0.92(-1.61%) |
Jan 27, 2017 | 55.92 | 57.19 | 55.92 | 57.04 | 407,130 | +0.81(+1.44%) |
Jan 26, 2017 | 57.37 | 57.39 | 55.41 | 56.23 | 1,622,840 | -0.44(-0.78%) |
Jan 25, 2017 | 56.48 | 57.05 | 56.29 | 56.67 | 303,795 | +0.43(+0.76%) |
Jan 24, 2017 | 55.79 | 56.41 | 55.46 | 56.24 | 305,793 | +0.78(+1.40%) |
Jan 23, 2017 | 55.71 | 55.85 | 55.20 | 55.47 | 532,711 | -0.19(-0.34%) |
Jan 20, 2017 | 55.21 | 55.81 | 55.19 | 55.66 | 171,689 | +0.84(+1.54%) |
Jan 19, 2017 | 55.35 | 55.71 | 54.55 | 54.81 | 264,154 | -0.52(-0.95%) |
Jan 18, 2017 | 55.44 | 55.71 | 54.91 | 55.33 | 417,503 | -0.11(-0.20%) |
Jan 17, 2017 | 55.52 | 55.67 | 54.88 | 55.44 | 477,993 | +0.28(+0.50%) |
Jan 13, 2017 | 55.17 | 55.17 | 55.17 | 0 | +0.95(+1.76%) | |
Jan 12, 2017 | 54.99 | 55.19 | 53.72 | 54.21 | 266,414 | -0.60(-1.10%) |
Jan 11, 2017 | 55.01 | 55.79 | 54.56 | 54.82 | 359,594 | -0.12(-0.21%) |
Jan 10, 2017 | 56.19 | 56.28 | 54.93 | 54.93 | 315,521 | -1.14(-2.03%) |
Jan 09, 2017 | 56.03 | 56.92 | 55.20 | 56.07 | 793,422 | +0.07(+0.13%) |
Jan 06, 2017 | 56.17 | 56.85 | 55.92 | 56.00 | 300,723 | -0.28(-0.49%) |
Jan 05, 2017 | 56.41 | 56.77 | 55.76 | 56.27 | 372,913 | +0.58(+1.05%) |
Jan 04, 2017 | 55.93 | 56.08 | 55.55 | 55.69 | 315,470 | -0.01(-0.03%) |
Jan 03, 2017 | 55.95 | 56.66 | 55.37 | 55.71 | 323,395 | -0.14(-0.25%) |
Dec 30, 2016 | 55.84 | 55.84 | 55.84 | 0 | +1.03(+1.89%) | |
Dec 29, 2016 | 54.81 | 54.98 | 54.14 | 54.81 | 219,684 | +0.12(+0.23%) |
Dec 28, 2016 | 54.84 | 55.47 | 54.37 | 54.69 | 265,687 | +0.09(+0.17%) |
Dec 27, 2016 | 54.53 | 54.68 | 54.37 | 54.59 | 338,317 | +0.24(+0.44%) |
Dec 23, 2016 | 54.35 | 54.35 | 54.35 | 0 | +0.07(+0.13%) | |
Dec 22, 2016 | 54.07 | 54.42 | 53.83 | 54.28 | 326,284 | +0.34(+0.62%) |
Dec 21, 2016 | 54.11 | 54.34 | 53.56 | 53.94 | 400,737 | +0.00(+0.00%) |
Dec 20, 2016 | 53.70 | 54.17 | 53.32 | 53.94 | 471,965 | +0.33(+0.61%) |
Dec 19, 2016 | 52.83 | 53.62 | 52.35 | 53.62 | 365,737 | +1.07(+2.04%) |
Dec 16, 2016 | 52.96 | 53.00 | 52.10 | 52.55 | 2,234,832 | +0.04(+0.08%) |
Dec 15, 2016 | 52.21 | 52.66 | 51.72 | 52.50 | 686,593 | +0.27(+0.52%) |
Dec 14, 2016 | 52.25 | 52.64 | 51.94 | 52.23 | 638,694 | -0.20(-0.39%) |
Dec 13, 2016 | 52.58 | 52.64 | 52.20 | 52.44 | 397,990 | +0.15(+0.29%) |
Dec 12, 2016 | 53.81 | 53.81 | 52.16 | 52.28 | 433,799 | -0.68(-1.28%) |
Dec 09, 2016 | 53.05 | 53.23 | 52.47 | 52.96 | 272,535 | -0.08(-0.15%) |
Dec 08, 2016 | 53.11 | 53.33 | 52.72 | 53.04 | 280,774 | -0.12(-0.22%) |
Dec 07, 2016 | 52.30 | 53.40 | 51.86 | 53.16 | 341,415 | +0.89(+1.70%) |
Dec 06, 2016 | 51.35 | 52.46 | 51.22 | 52.27 | 522,214 | +0.74(+1.43%) |
Dec 05, 2016 | 51.60 | 51.81 | 50.40 | 51.53 | 493,452 | +0.28(+0.55%) |
Dec 02, 2016 | 52.05 | 52.29 | 51.16 | 51.25 | 356,357 | -0.69(-1.33%) |