Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 67.80 | 68.96 | 65.87 | 68.62 | 716,793 | +0.97(+1.43%) |
Nov 29, 2017 | 67.94 | 68.60 | 65.21 | 67.65 | 905,661 | -0.49(-0.72%) |
Nov 28, 2017 | 69.49 | 69.60 | 67.77 | 68.14 | 612,416 | -1.46(-2.10%) |
Nov 27, 2017 | 68.50 | 70.49 | 68.50 | 69.60 | 776,899 | +1.23(+1.80%) |
Nov 24, 2017 | 68.80 | 69.36 | 67.34 | 68.37 | 367,516 | -0.13(-0.19%) |
Nov 22, 2017 | 73.24 | 73.28 | 66.00 | 68.50 | 2,120,736 | -4.57(-6.25%) |
Nov 21, 2017 | 72.32 | 73.20 | 72.18 | 73.07 | 422,280 | +0.95(+1.32%) |
Nov 20, 2017 | 71.61 | 72.22 | 70.61 | 72.12 | 476,080 | +0.67(+0.94%) |
Nov 17, 2017 | 70.64 | 72.17 | 70.51 | 71.45 | 837,879 | +0.74(+1.05%) |
Nov 16, 2017 | 69.11 | 71.10 | 69.00 | 70.71 | 762,631 | +2.45(+3.59%) |
Nov 15, 2017 | 68.20 | 68.79 | 66.66 | 68.26 | 591,198 | -0.53(-0.77%) |
Nov 14, 2017 | 69.78 | 72.75 | 68.76 | 68.79 | 1,312,679 | -1.30(-1.85%) |
Nov 13, 2017 | 68.50 | 70.21 | 67.76 | 70.09 | 584,022 | +1.29(+1.88%) |
Nov 10, 2017 | 67.79 | 69.26 | 67.74 | 68.80 | 490,579 | +1.01(+1.49%) |
Nov 09, 2017 | 67.64 | 68.65 | 67.05 | 67.79 | 540,852 | -0.66(-0.96%) |
Nov 08, 2017 | 66.60 | 68.82 | 66.39 | 68.45 | 682,683 | +1.45(+2.16%) |
Nov 07, 2017 | 68.60 | 69.00 | 66.97 | 67.00 | 1,042,361 | -1.55(-2.26%) |
Nov 06, 2017 | 67.55 | 68.91 | 67.44 | 68.55 | 715,478 | +1.15(+1.71%) |
Nov 03, 2017 | 67.10 | 68.42 | 66.40 | 67.40 | 1,122,703 | +0.55(+0.82%) |
Nov 02, 2017 | 66.31 | 67.68 | 66.21 | 66.85 | 1,055,151 | +0.18(+0.27%) |
Nov 01, 2017 | 67.06 | 67.81 | 66.20 | 66.67 | 838,039 | -0.52(-0.77%) |
Oct 31, 2017 | 64.65 | 68.00 | 64.50 | 67.19 | 1,418,006 | +2.54(+3.93%) |
Oct 30, 2017 | 66.19 | 66.98 | 62.96 | 64.65 | 1,414,044 | -2.02(-3.03%) |
Oct 27, 2017 | 65.00 | 67.66 | 64.52 | 66.67 | 1,954,398 | +3.30(+5.20%) |
Oct 26, 2017 | 65.72 | 65.84 | 63.00 | 63.38 | 2,541,369 | -1.73(-2.66%) |
Oct 25, 2017 | 80.22 | 81.93 | 64.85 | 65.11 | 8,234,247 | -10.15(-13.49%) |
Oct 24, 2017 | 75.01 | 76.35 | 73.63 | 75.26 | 2,280,644 | +0.43(+0.57%) |
Oct 23, 2017 | 77.00 | 77.00 | 74.05 | 74.83 | 1,172,952 | -1.42(-1.86%) |
Oct 20, 2017 | 76.53 | 77.29 | 75.41 | 76.25 | 789,962 | +0.35(+0.46%) |
Oct 19, 2017 | 76.17 | 76.55 | 74.54 | 75.90 | 610,176 | -0.93(-1.21%) |
Oct 18, 2017 | 77.02 | 78.41 | 76.16 | 76.83 | 799,244 | +0.40(+0.52%) |
Oct 17, 2017 | 75.29 | 76.61 | 74.26 | 76.43 | 1,349,272 | +0.92(+1.22%) |
Oct 16, 2017 | 77.00 | 77.95 | 75.42 | 75.51 | 644,356 | -1.11(-1.45%) |
Oct 13, 2017 | 78.62 | 78.73 | 76.14 | 76.62 | 786,775 | -2.35(-2.98%) |
Oct 12, 2017 | 77.16 | 79.60 | 76.80 | 78.97 | 812,991 | +1.90(+2.47%) |
Oct 11, 2017 | 77.79 | 78.02 | 75.45 | 77.07 | 699,802 | -0.45(-0.58%) |
Oct 10, 2017 | 77.00 | 77.88 | 76.41 | 77.52 | 526,093 | +0.30(+0.39%) |
Oct 09, 2017 | 75.62 | 77.68 | 75.62 | 77.22 | 651,935 | +1.60(+2.12%) |
Oct 06, 2017 | 75.00 | 76.33 | 75.00 | 75.62 | 892,292 | +0.28(+0.37%) |
Oct 05, 2017 | 78.44 | 78.82 | 75.16 | 75.34 | 748,300 | -2.95(-3.77%) |
Oct 04, 2017 | 79.84 | 79.99 | 77.84 | 78.29 | 499,342 | -1.32(-1.66%) |
Oct 03, 2017 | 79.50 | 80.28 | 78.52 | 79.61 | 524,772 | +0.41(+0.52%) |
Oct 02, 2017 | 77.00 | 79.40 | 77.00 | 79.20 | 673,828 | +2.14(+2.78%) |
Sep 29, 2017 | 77.00 | 78.00 | 76.48 | 77.06 | 740,585 | +0.39(+0.51%) |
Sep 28, 2017 | 79.40 | 81.40 | 76.50 | 76.67 | 1,240,844 | -2.79(-3.51%) |
Sep 27, 2017 | 77.28 | 80.09 | 77.28 | 79.46 | 875,221 | +2.36(+3.06%) |
Sep 26, 2017 | 73.86 | 78.07 | 73.59 | 77.10 | 1,131,948 | +3.34(+4.53%) |
Sep 25, 2017 | 74.58 | 75.29 | 72.63 | 73.76 | 1,257,760 | -2.38(-3.13%) |
Sep 22, 2017 | 79.98 | 80.49 | 74.86 | 76.14 | 1,723,552 | -3.80(-4.75%) |
Sep 21, 2017 | 80.02 | 81.20 | 79.15 | 79.94 | 725,204 | -0.05(-0.06%) |
Sep 20, 2017 | 82.45 | 83.21 | 79.13 | 79.99 | 1,081,291 | -2.70(-3.27%) |
Sep 19, 2017 | 82.00 | 83.48 | 81.83 | 82.69 | 906,919 | +1.49(+1.83%) |
Sep 18, 2017 | 80.12 | 82.21 | 79.00 | 81.20 | 1,375,877 | +1.39(+1.74%) |
Sep 15, 2017 | 82.93 | 83.59 | 79.19 | 79.81 | 2,628,834 | -2.04(-2.49%) |
Sep 14, 2017 | 86.48 | 87.49 | 80.12 | 81.85 | 3,575,742 | -3.23(-3.80%) |
Sep 13, 2017 | 100.25 | 100.50 | 84.70 | 85.08 | 6,532,423 | -15.79(-15.65%) |
Sep 12, 2017 | 95.89 | 100.92 | 95.89 | 100.87 | 740,164 | +4.09(+4.23%) |
Sep 11, 2017 | 95.88 | 97.99 | 95.88 | 96.78 | 427,212 | +1.61(+1.69%) |
Sep 08, 2017 | 96.00 | 97.08 | 95.06 | 95.17 | 458,635 | -1.38(-1.43%) |
Sep 07, 2017 | 94.70 | 96.58 | 94.11 | 96.55 | 514,268 | +1.67(+1.76%) |
Sep 06, 2017 | 95.41 | 96.83 | 93.38 | 94.88 | 557,609 | -1.16(-1.21%) |
Sep 05, 2017 | 96.78 | 97.01 | 94.89 | 96.04 | 483,884 | -0.66(-0.68%) |
Sep 01, 2017 | 95.75 | 96.99 | 95.40 | 96.70 | 472,906 | +1.28(+1.34%) |
Aug 31, 2017 | 94.59 | 95.50 | 93.05 | 95.42 | 527,988 | +1.50(+1.60%) |
Aug 30, 2017 | 93.08 | 94.32 | 92.91 | 93.92 | 335,489 | +1.29(+1.39%) |
Aug 29, 2017 | 90.99 | 93.48 | 90.98 | 92.63 | 520,704 | +0.77(+0.84%) |
Aug 28, 2017 | 91.00 | 92.50 | 90.46 | 91.86 | 570,227 | +1.16(+1.28%) |
Aug 25, 2017 | 91.00 | 91.87 | 90.16 | 90.70 | 528,586 | +0.01(+0.01%) |
Aug 24, 2017 | 92.89 | 93.42 | 90.16 | 90.69 | 659,859 | -1.84(-1.98%) |
Aug 23, 2017 | 92.36 | 93.25 | 91.27 | 92.53 | 638,540 | -0.20(-0.22%) |
Aug 22, 2017 | 94.16 | 94.91 | 92.49 | 92.73 | 731,882 | -1.37(-1.46%) |
Aug 21, 2017 | 97.14 | 97.67 | 93.95 | 94.10 | 726,334 | -3.18(-3.27%) |
Aug 18, 2017 | 98.62 | 99.05 | 96.19 | 97.28 | 1,069,785 | -1.54(-1.56%) |
Aug 17, 2017 | 101.79 | 102.64 | 98.72 | 98.82 | 510,385 | -3.55(-3.47%) |
Aug 16, 2017 | 104.08 | 104.08 | 101.23 | 102.37 | 389,731 | -0.91(-0.88%) |
Aug 15, 2017 | 105.40 | 105.40 | 102.51 | 103.28 | 386,499 | -1.57(-1.50%) |
Aug 14, 2017 | 103.57 | 105.36 | 102.20 | 104.85 | 630,618 | +2.62(+2.56%) |
Aug 11, 2017 | 101.08 | 103.27 | 101.01 | 102.23 | 470,255 | +1.35(+1.34%) |
Aug 10, 2017 | 103.85 | 104.59 | 100.61 | 100.88 | 555,259 | -3.73(-3.57%) |
Aug 09, 2017 | 104.84 | 105.34 | 103.33 | 104.61 | 461,668 | -0.68(-0.65%) |
Aug 08, 2017 | 106.38 | 106.84 | 104.50 | 105.29 | 693,784 | +0.12(+0.11%) |
Aug 07, 2017 | 103.89 | 107.08 | 103.00 | 105.17 | 905,466 | +2.36(+2.30%) |
Aug 04, 2017 | 103.28 | 101.28 | 102.81 | 551,575 | +0.55(+0.54%) | |
Aug 03, 2017 | 103.88 | 105.46 | 101.98 | 102.26 | 533,944 | -1.60(-1.54%) |
Aug 02, 2017 | 107.82 | 107.82 | 102.27 | 103.86 | 914,493 | -2.72(-2.55%) |
Aug 01, 2017 | 106.05 | 107.25 | 104.58 | 106.58 | 718,782 | +1.07(+1.01%) |
Jul 31, 2017 | 107.53 | 109.78 | 104.22 | 105.51 | 1,012,751 | -1.74(-1.62%) |
Jul 28, 2017 | 104.00 | 107.85 | 103.52 | 107.25 | 1,139,127 | +2.01(+1.91%) |
Jul 27, 2017 | 106.71 | 108.81 | 102.12 | 105.24 | 2,344,891 | -1.25(-1.17%) |
Jul 26, 2017 | 101.25 | 109.40 | 95.75 | 106.49 | 7,496,370 | +18.59(+21.15%) |
Jul 25, 2017 | 90.70 | 90.70 | 87.10 | 87.90 | 2,369,157 | -2.48(-2.74%) |
Jul 24, 2017 | 89.49 | 92.31 | 88.52 | 90.38 | 1,738,693 | +1.91(+2.16%) |
Jul 21, 2017 | 85.02 | 88.92 | 85.02 | 88.47 | 919,621 | +3.47(+4.08%) |
Jul 20, 2017 | 87.69 | 84.64 | 85.00 | 521,246 | -1.77(-2.04%) | |
Jul 19, 2017 | 85.01 | 87.47 | 85.01 | 86.77 | 559,933 | +2.02(+2.38%) |
Jul 18, 2017 | 84.92 | 85.12 | 83.92 | 84.75 | 554,035 | -0.15(-0.18%) |
Jul 17, 2017 | 84.03 | 85.66 | 83.59 | 84.90 | 556,934 | +0.91(+1.08%) |
Jul 14, 2017 | 84.75 | 84.96 | 83.74 | 83.99 | 424,239 | -0.63(-0.74%) |
Jul 13, 2017 | 85.65 | 85.65 | 83.05 | 84.62 | 527,511 | -0.40(-0.47%) |
Jul 12, 2017 | 84.12 | 85.25 | 83.37 | 85.02 | 814,931 | +1.78(+2.14%) |
Jul 11, 2017 | 84.30 | 85.38 | 82.29 | 83.24 | 812,581 | -1.23(-1.46%) |
Jul 10, 2017 | 83.96 | 85.00 | 82.68 | 84.47 | 776,546 | +0.82(+0.98%) |
Jul 07, 2017 | 80.30 | 84.50 | 80.23 | 83.65 | 989,085 | +3.11(+3.86%) |
Jul 06, 2017 | 80.78 | 81.42 | 79.40 | 80.54 | 1,400,870 | -1.64(-2.00%) |
Jul 05, 2017 | 83.04 | 84.30 | 81.70 | 82.18 | 1,140,562 | -1.36(-1.63%) |
Jul 03, 2017 | 83.30 | 84.76 | 81.06 | 83.54 | 886,425 | -0.60(-0.71%) |
Jun 30, 2017 | 86.22 | 86.85 | 84.09 | 84.14 | 1,125,564 | -2.64(-3.04%) |
Jun 29, 2017 | 92.74 | 92.78 | 86.34 | 86.78 | 1,299,861 | -5.69(-6.15%) |
Jun 28, 2017 | 91.03 | 93.63 | 88.43 | 92.47 | 1,359,557 | +1.82(+2.01%) |
Jun 27, 2017 | 100.36 | 100.46 | 90.08 | 90.65 | 1,906,551 | -10.33(-10.23%) |
Jun 26, 2017 | 101.95 | 102.87 | 99.43 | 100.98 | 392,343 | -0.22(-0.22%) |
Jun 23, 2017 | 100.39 | 102.70 | 100.27 | 101.20 | 696,366 | +0.77(+0.77%) |
Jun 22, 2017 | 100.99 | 101.65 | 99.00 | 100.43 | 560,223 | -0.65(-0.64%) |
Jun 21, 2017 | 98.40 | 102.32 | 97.77 | 101.08 | 780,198 | +3.35(+3.43%) |
Jun 20, 2017 | 99.00 | 99.98 | 97.32 | 97.73 | 604,793 | -1.05(-1.06%) |
Jun 19, 2017 | 96.96 | 99.25 | 96.61 | 98.78 | 883,393 | +2.51(+2.61%) |
Jun 16, 2017 | 98.68 | 98.86 | 95.77 | 96.27 | 1,599,047 | -1.70(-1.74%) |
Jun 15, 2017 | 100.20 | 101.05 | 97.18 | 97.97 | 1,657,362 | -4.02(-3.94%) |
Jun 14, 2017 | 100.34 | 104.61 | 100.15 | 101.99 | 1,283,545 | +1.71(+1.71%) |
Jun 13, 2017 | 99.43 | 101.54 | 98.50 | 100.28 | 802,033 | +1.63(+1.65%) |
Jun 12, 2017 | 95.99 | 98.76 | 91.51 | 98.65 | 1,133,827 | +2.66(+2.77%) |
Jun 09, 2017 | 100.42 | 100.95 | 93.13 | 95.99 | 1,135,671 | -3.94(-3.94%) |
Jun 08, 2017 | 98.98 | 100.48 | 97.82 | 99.93 | 633,678 | +0.70(+0.71%) |
Jun 07, 2017 | 96.86 | 99.31 | 96.08 | 99.23 | 687,470 | +2.37(+2.45%) |
Jun 06, 2017 | 96.75 | 98.87 | 96.31 | 96.86 | 554,048 | -0.34(-0.35%) |
Jun 05, 2017 | 97.55 | 98.06 | 96.27 | 97.20 | 658,732 | -0.26(-0.27%) |
Jun 02, 2017 | 95.29 | 97.58 | 94.43 | 97.46 | 696,225 | +2.30(+2.42%) |
Jun 01, 2017 | 92.58 | 95.22 | 92.40 | 95.16 | 945,203 | +2.44(+2.63%) |
May 31, 2017 | 98.28 | 98.91 | 92.27 | 92.72 | 1,454,954 | -7.10(-7.11%) |
May 30, 2017 | 96.86 | 99.98 | 96.07 | 99.82 | 848,619 | +2.68(+2.76%) |
May 26, 2017 | 94.69 | 97.68 | 94.09 | 97.14 | 614,623 | +2.37(+2.50%) |
May 25, 2017 | 94.98 | 95.49 | 93.30 | 94.77 | 759,197 | +0.42(+0.45%) |
May 24, 2017 | 97.26 | 97.80 | 94.12 | 94.35 | 804,426 | -2.65(-2.73%) |
May 23, 2017 | 96.56 | 97.68 | 95.23 | 97.00 | 593,809 | +0.98(+1.02%) |
May 22, 2017 | 94.47 | 96.23 | 94.01 | 96.02 | 562,889 | +2.80(+3.00%) |
May 19, 2017 | 92.26 | 94.24 | 92.26 | 93.22 | 612,846 | +1.52(+1.66%) |
May 18, 2017 | 89.03 | 92.92 | 87.14 | 91.70 | 798,917 | +1.56(+1.73%) |
May 17, 2017 | 92.25 | 92.86 | 90.08 | 90.14 | 746,969 | -3.37(-3.60%) |
May 16, 2017 | 93.05 | 93.83 | 90.35 | 93.51 | 957,879 | +1.14(+1.23%) |
May 15, 2017 | 90.50 | 92.94 | 90.40 | 92.37 | 584,577 | +2.38(+2.64%) |
May 12, 2017 | 89.40 | 90.49 | 88.96 | 89.99 | 518,715 | +0.50(+0.56%) |
May 11, 2017 | 88.77 | 89.54 | 87.02 | 89.49 | 435,834 | +0.79(+0.89%) |
May 10, 2017 | 86.58 | 88.77 | 86.45 | 88.70 | 617,109 | +2.12(+2.45%) |
May 09, 2017 | 85.42 | 86.71 | 85.15 | 86.58 | 422,470 | +1.23(+1.45%) |
May 08, 2017 | 87.99 | 87.99 | 85.10 | 85.34 | 629,514 | -0.56(-0.65%) |
May 05, 2017 | 85.26 | 86.45 | 84.97 | 85.90 | 587,676 | +1.18(+1.39%) |
May 04, 2017 | 85.66 | 85.95 | 84.32 | 84.72 | 427,279 | -0.37(-0.43%) |
May 03, 2017 | 83.75 | 85.12 | 83.33 | 85.09 | 501,826 | +1.43(+1.71%) |
May 02, 2017 | 84.18 | 84.77 | 82.95 | 83.66 | 770,156 | +0.40(+0.48%) |
May 01, 2017 | 79.89 | 83.48 | 79.61 | 83.26 | 1,161,018 | +3.52(+4.41%) |
Apr 28, 2017 | 79.95 | 79.99 | 78.98 | 79.74 | 1,016,320 | -0.15(-0.19%) |
Apr 27, 2017 | 80.08 | 81.38 | 78.11 | 79.89 | 1,199,525 | -0.13(-0.16%) |
Apr 26, 2017 | 74.88 | 82.44 | 74.88 | 80.02 | 3,673,658 | +10.88(+15.74%) |
Apr 25, 2017 | 69.52 | 70.34 | 68.64 | 69.14 | 979,950 | -0.12(-0.17%) |
Apr 24, 2017 | 68.68 | 69.28 | 68.00 | 69.26 | 590,231 | +1.65(+2.44%) |
Apr 21, 2017 | 67.31 | 68.39 | 66.90 | 67.61 | 481,348 | +0.17(+0.25%) |
Apr 20, 2017 | 67.32 | 68.30 | 66.98 | 67.44 | 528,590 | +0.20(+0.30%) |
Apr 19, 2017 | 65.96 | 67.85 | 65.91 | 67.24 | 702,866 | +1.39(+2.11%) |
Apr 18, 2017 | 66.16 | 66.28 | 65.50 | 65.85 | 393,393 | -0.33(-0.50%) |
Apr 17, 2017 | 65.61 | 66.20 | 65.19 | 66.18 | 322,915 | +1.05(+1.61%) |
Apr 13, 2017 | 65.20 | 65.82 | 65.00 | 65.13 | 380,269 | -0.24(-0.37%) |
Apr 12, 2017 | 67.24 | 67.25 | 65.18 | 65.37 | 369,744 | -1.88(-2.80%) |
Apr 11, 2017 | 65.93 | 67.30 | 65.50 | 67.25 | 412,890 | +1.14(+1.72%) |
Apr 10, 2017 | 66.49 | 67.09 | 65.75 | 66.11 | 293,102 | -0.34(-0.51%) |
Apr 07, 2017 | 66.15 | 66.90 | 66.02 | 66.45 | 471,666 | -0.03(-0.05%) |
Apr 06, 2017 | 65.60 | 66.79 | 65.33 | 66.48 | 425,083 | +0.79(+1.20%) |
Apr 05, 2017 | 66.00 | 66.89 | 65.56 | 65.69 | 360,646 | -0.22(-0.33%) |
Apr 04, 2017 | 65.28 | 66.29 | 65.28 | 65.91 | 431,233 | +0.47(+0.72%) |
Apr 03, 2017 | 66.11 | 66.39 | 65.06 | 65.44 | 398,270 | -0.70(-1.06%) |
Mar 31, 2017 | 65.29 | 66.24 | 65.05 | 66.14 | 414,979 | +0.51(+0.78%) |
Mar 30, 2017 | 65.00 | 65.82 | 65.00 | 65.63 | 291,178 | +0.69(+1.06%) |
Mar 29, 2017 | 64.25 | 65.12 | 63.95 | 64.94 | 442,539 | +0.51(+0.79%) |
Mar 28, 2017 | 62.73 | 64.66 | 62.66 | 64.43 | 502,058 | +1.62(+2.58%) |
Mar 27, 2017 | 61.99 | 63.07 | 60.67 | 62.81 | 470,905 | +0.32(+0.51%) |
Mar 24, 2017 | 61.50 | 62.54 | 61.50 | 62.49 | 625,420 | +1.18(+1.92%) |
Mar 23, 2017 | 60.17 | 61.40 | 60.00 | 61.31 | 357,815 | +1.08(+1.79%) |
Mar 22, 2017 | 59.15 | 60.23 | 58.70 | 60.23 | 356,158 | +1.08(+1.83%) |
Mar 21, 2017 | 60.27 | 60.81 | 59.02 | 59.15 | 661,329 | -1.08(-1.79%) |
Mar 20, 2017 | 59.67 | 60.37 | 59.17 | 60.23 | 420,862 | +0.77(+1.29%) |
Mar 17, 2017 | 58.70 | 59.54 | 58.54 | 59.46 | 745,194 | +0.79(+1.35%) |
Mar 16, 2017 | 58.32 | 59.24 | 58.14 | 58.67 | 641,419 | +0.38(+0.65%) |
Mar 15, 2017 | 57.11 | 58.49 | 56.89 | 58.29 | 620,492 | +1.46(+2.57%) |
Mar 14, 2017 | 56.22 | 57.36 | 56.14 | 56.83 | 260,137 | +0.22(+0.39%) |
Mar 13, 2017 | 57.31 | 57.40 | 56.54 | 56.61 | 342,990 | -0.72(-1.26%) |
Mar 10, 2017 | 56.48 | 57.40 | 56.12 | 57.33 | 244,005 | +0.96(+1.70%) |
Mar 09, 2017 | 56.83 | 56.83 | 56.22 | 56.37 | 188,068 | -0.25(-0.44%) |
Mar 08, 2017 | 56.03 | 56.93 | 55.96 | 56.62 | 302,195 | +0.70(+1.25%) |
Mar 07, 2017 | 56.27 | 56.58 | 55.82 | 55.92 | 418,562 | -0.77(-1.36%) |
Mar 06, 2017 | 56.79 | 56.95 | 56.16 | 56.69 | 328,254 | -0.63(-1.10%) |
Mar 03, 2017 | 57.20 | 57.54 | 56.59 | 57.32 | 431,203 | +0.20(+0.35%) |
Mar 02, 2017 | 57.70 | 58.07 | 57.05 | 57.12 | 389,454 | -0.96(-1.65%) |
Mar 01, 2017 | 57.52 | 58.70 | 57.32 | 58.08 | 428,337 | +1.00(+1.75%) |
Feb 28, 2017 | 58.20 | 58.27 | 56.98 | 57.08 | 540,147 | -1.32(-2.26%) |
Feb 27, 2017 | 57.27 | 58.41 | 57.00 | 58.40 | 396,137 | +0.84(+1.46%) |
Feb 24, 2017 | 56.51 | 57.57 | 56.00 | 57.56 | 390,331 | +0.43(+0.75%) |
Feb 23, 2017 | 57.89 | 57.89 | 56.62 | 57.13 | 395,481 | -0.61(-1.06%) |
Feb 22, 2017 | 57.08 | 57.91 | 57.06 | 57.74 | 446,493 | +0.68(+1.19%) |
Feb 21, 2017 | 55.75 | 57.19 | 55.75 | 57.06 | 465,432 | +1.48(+2.66%) |
Feb 17, 2017 | 55.58 | 55.58 | 55.58 | 0 | +0.02(+0.04%) | |
Feb 16, 2017 | 56.04 | 56.64 | 55.29 | 55.56 | 381,723 | -0.26(-0.47%) |
Feb 15, 2017 | 54.78 | 56.21 | 54.72 | 55.82 | 482,565 | +0.95(+1.73%) |
Feb 14, 2017 | 54.38 | 55.39 | 54.38 | 54.87 | 371,400 | +0.27(+0.49%) |
Feb 13, 2017 | 54.77 | 54.79 | 54.06 | 54.60 | 684,825 | +0.29(+0.53%) |
Feb 10, 2017 | 53.42 | 56.72 | 53.42 | 54.31 | 2,089,881 | +0.99(+1.86%) |
Feb 09, 2017 | 54.50 | 55.12 | 52.12 | 53.32 | 5,878,803 | -7.92(-12.93%) |
Feb 08, 2017 | 62.22 | 62.53 | 60.44 | 61.24 | 925,226 | -0.65(-1.05%) |
Feb 07, 2017 | 62.56 | 63.99 | 61.83 | 61.89 | 781,184 | -0.26(-0.42%) |
Feb 06, 2017 | 62.85 | 62.91 | 61.84 | 62.15 | 393,644 | -0.59(-0.94%) |
Feb 03, 2017 | 61.36 | 62.90 | 61.02 | 62.74 | 462,071 | +1.50(+2.45%) |
Feb 02, 2017 | 61.62 | 62.11 | 61.08 | 61.24 | 466,005 | -0.03(-0.05%) |
Feb 01, 2017 | 60.80 | 61.53 | 60.77 | 61.27 | 289,194 | +0.71(+1.17%) |
Jan 31, 2017 | 60.46 | 60.82 | 60.25 | 60.56 | 351,015 | -0.39(-0.64%) |
Jan 30, 2017 | 61.88 | 61.88 | 60.40 | 60.95 | 520,090 | -1.23(-1.98%) |
Jan 27, 2017 | 63.00 | 63.10 | 61.10 | 62.18 | 382,551 | -0.90(-1.43%) |
Jan 26, 2017 | 62.59 | 63.16 | 62.26 | 63.08 | 354,206 | +0.86(+1.38%) |
Jan 25, 2017 | 62.66 | 62.99 | 61.27 | 62.22 | 411,456 | +0.49(+0.79%) |
Jan 24, 2017 | 59.97 | 62.06 | 59.87 | 61.73 | 488,740 | +1.93(+3.23%) |
Jan 23, 2017 | 60.64 | 60.69 | 59.63 | 59.80 | 367,967 | -0.70(-1.16%) |
Jan 20, 2017 | 59.65 | 60.78 | 59.59 | 60.50 | 382,588 | +1.10(+1.85%) |
Jan 19, 2017 | 59.71 | 60.45 | 57.89 | 59.40 | 543,760 | -0.17(-0.29%) |
Jan 18, 2017 | 58.56 | 61.00 | 58.48 | 59.57 | 727,734 | +1.11(+1.90%) |
Jan 17, 2017 | 59.00 | 59.67 | 58.34 | 58.46 | 405,982 | -0.76(-1.28%) |
Jan 13, 2017 | 59.22 | 59.22 | 59.22 | 0 | +0.88(+1.51%) | |
Jan 12, 2017 | 58.36 | 58.43 | 57.36 | 58.34 | 321,897 | +0.01(+0.02%) |
Jan 11, 2017 | 59.25 | 59.35 | 57.93 | 58.33 | 343,193 | -0.71(-1.20%) |
Jan 10, 2017 | 57.99 | 59.13 | 57.50 | 59.04 | 865,972 | +1.35(+2.34%) |
Jan 09, 2017 | 58.63 | 58.78 | 57.65 | 57.69 | 270,710 | -1.04(-1.77%) |
Jan 06, 2017 | 58.52 | 59.40 | 58.28 | 58.73 | 266,215 | +0.43(+0.74%) |
Jan 05, 2017 | 59.28 | 59.56 | 57.89 | 58.30 | 470,367 | -0.92(-1.55%) |
Jan 04, 2017 | 57.58 | 59.47 | 57.58 | 59.22 | 385,460 | +1.64(+2.85%) |
Jan 03, 2017 | 59.22 | 59.85 | 57.34 | 57.58 | 484,914 | -0.87(-1.49%) |
Dec 30, 2016 | 58.45 | 58.45 | 58.45 | 0 | -0.03(-0.05%) | |
Dec 29, 2016 | 58.26 | 58.72 | 58.00 | 58.48 | 339,191 | +0.12(+0.21%) |
Dec 28, 2016 | 59.90 | 60.02 | 58.18 | 58.36 | 272,364 | -0.85(-1.44%) |
Dec 27, 2016 | 58.91 | 59.43 | 58.68 | 59.21 | 202,738 | +0.58(+0.99%) |
Dec 23, 2016 | 58.63 | 58.63 | 58.63 | 0 | -0.44(-0.74%) | |
Dec 22, 2016 | 59.39 | 60.85 | 58.74 | 59.07 | 679,457 | -0.15(-0.25%) |
Dec 21, 2016 | 59.24 | 59.69 | 58.57 | 59.22 | 356,119 | +0.02(+0.03%) |
Dec 20, 2016 | 56.98 | 59.20 | 56.98 | 59.20 | 385,526 | +1.62(+2.81%) |
Dec 19, 2016 | 56.81 | 57.74 | 56.73 | 57.58 | 377,969 | +0.56(+0.98%) |
Dec 16, 2016 | 58.40 | 58.65 | 56.96 | 57.02 | 943,595 | -1.19(-2.04%) |
Dec 15, 2016 | 59.31 | 59.60 | 58.01 | 58.21 | 551,782 | -0.76(-1.29%) |
Dec 14, 2016 | 60.20 | 60.56 | 58.78 | 58.97 | 344,857 | -1.20(-1.99%) |
Dec 13, 2016 | 59.40 | 60.86 | 59.40 | 60.17 | 629,042 | +0.77(+1.30%) |
Dec 12, 2016 | 59.99 | 59.99 | 58.00 | 59.40 | 433,768 | +0.85(+1.45%) |
Dec 09, 2016 | 59.44 | 59.70 | 58.51 | 58.55 | 385,877 | -1.11(-1.86%) |
Dec 08, 2016 | 59.15 | 59.89 | 58.88 | 59.66 | 332,874 | +0.39(+0.66%) |
Dec 07, 2016 | 59.05 | 59.35 | 58.35 | 59.27 | 280,595 | +0.52(+0.89%) |
Dec 06, 2016 | 58.14 | 58.92 | 57.79 | 58.75 | 436,605 | +0.81(+1.40%) |
Dec 05, 2016 | 56.52 | 58.28 | 56.50 | 57.94 | 449,334 | +2.05(+3.67%) |
Dec 02, 2016 | 56.13 | 57.20 | 55.80 | 55.89 | 502,919 | -0.52(-0.92%) |