Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.29 | 55.45 | 54.29 | 55.45 | 482,780 | +1.17(+2.15%) |
Nov 29, 2017 | 54.04 | 54.87 | 54.00 | 54.28 | 403,097 | +0.08(+0.15%) |
Nov 28, 2017 | 53.25 | 54.24 | 53.14 | 54.20 | 419,033 | +1.18(+2.23%) |
Nov 27, 2017 | 52.90 | 53.33 | 52.68 | 53.02 | 331,184 | +0.00(+0.00%) |
Nov 24, 2017 | 53.14 | 53.14 | 52.86 | 53.02 | 105,914 | +0.08(+0.15%) |
Nov 22, 2017 | 52.35 | 53.29 | 52.31 | 52.94 | 351,674 | +0.79(+1.51%) |
Nov 21, 2017 | 51.45 | 52.59 | 51.45 | 52.15 | 246,155 | +0.55(+1.07%) |
Nov 20, 2017 | 50.93 | 51.64 | 50.93 | 51.60 | 295,927 | +0.71(+1.39%) |
Nov 17, 2017 | 50.54 | 51.17 | 50.50 | 50.90 | 719,427 | +0.20(+0.39%) |
Nov 16, 2017 | 51.48 | 51.48 | 50.66 | 50.70 | 503,701 | -0.47(-0.92%) |
Nov 15, 2017 | 52.08 | 52.13 | 50.83 | 51.17 | 403,327 | -1.14(-2.18%) |
Nov 14, 2017 | 52.70 | 52.70 | 52.08 | 52.31 | 255,188 | -0.75(-1.41%) |
Nov 13, 2017 | 52.04 | 53.33 | 51.98 | 53.06 | 410,063 | +1.10(+2.12%) |
Nov 10, 2017 | 51.88 | 52.00 | 51.60 | 51.96 | 485,512 | +0.20(+0.38%) |
Nov 09, 2017 | 51.60 | 52.00 | 51.48 | 51.76 | 311,052 | -0.20(-0.38%) |
Nov 08, 2017 | 52.04 | 52.11 | 51.56 | 51.96 | 369,644 | -0.20(-0.38%) |
Nov 07, 2017 | 51.92 | 52.19 | 51.76 | 52.15 | 537,499 | +0.24(+0.45%) |
Nov 06, 2017 | 52.08 | 52.22 | 51.84 | 51.92 | 356,165 | +0.20(+0.38%) |
Nov 03, 2017 | 51.84 | 51.91 | 51.48 | 51.72 | 418,324 | -0.20(-0.38%) |
Nov 02, 2017 | 51.84 | 52.19 | 51.68 | 51.92 | 690,198 | +0.31(+0.61%) |
Nov 01, 2017 | 52.43 | 52.98 | 51.41 | 51.60 | 638,452 | +0.00(+0.00%) |
Oct 31, 2017 | 51.52 | 51.96 | 50.42 | 51.60 | 775,335 | -0.51(-0.98%) |
Oct 30, 2017 | 51.92 | 52.27 | 51.56 | 52.11 | 483,607 | +0.00(+0.00%) |
Oct 27, 2017 | 52.55 | 52.59 | 51.88 | 52.11 | 448,408 | -0.47(-0.90%) |
Oct 26, 2017 | 52.78 | 52.78 | 52.23 | 52.59 | 271,405 | -0.04(-0.07%) |
Oct 25, 2017 | 52.90 | 52.90 | 51.88 | 52.63 | 232,052 | -0.24(-0.45%) |
Oct 24, 2017 | 52.08 | 53.18 | 51.82 | 52.86 | 300,945 | +0.98(+1.90%) |
Oct 23, 2017 | 51.60 | 51.92 | 51.41 | 51.88 | 270,913 | +0.47(+0.92%) |
Oct 20, 2017 | 51.25 | 51.56 | 50.74 | 51.41 | 625,409 | +0.51(+1.00%) |
Oct 19, 2017 | 51.37 | 51.37 | 50.42 | 50.90 | 528,503 | -0.47(-0.92%) |
Oct 18, 2017 | 51.92 | 52.35 | 51.37 | 51.37 | 375,283 | -0.35(-0.68%) |
Oct 17, 2017 | 51.76 | 51.84 | 51.25 | 51.72 | 434,971 | -0.16(-0.30%) |
Oct 16, 2017 | 52.59 | 52.59 | 51.80 | 51.88 | 417,237 | -0.55(-1.05%) |
Oct 13, 2017 | 52.59 | 52.63 | 52.00 | 52.43 | 371,362 | +0.20(+0.38%) |
Oct 12, 2017 | 52.23 | 52.70 | 51.99 | 52.23 | 197,646 | +0.00(+0.00%) |
Oct 11, 2017 | 52.11 | 52.59 | 51.68 | 52.23 | 486,334 | +0.24(+0.45%) |
Oct 10, 2017 | 51.72 | 52.27 | 51.72 | 52.00 | 482,832 | +0.63(+1.23%) |
Oct 09, 2017 | 52.15 | 52.43 | 51.13 | 51.37 | 476,558 | -0.79(-1.51%) |
Oct 06, 2017 | 52.82 | 52.98 | 52.11 | 52.15 | 448,042 | -0.67(-1.27%) |
Oct 05, 2017 | 52.35 | 53.41 | 52.27 | 52.82 | 495,271 | +0.71(+1.36%) |
Oct 04, 2017 | 52.31 | 52.74 | 52.08 | 52.11 | 367,680 | +0.04(+0.08%) |
Oct 03, 2017 | 51.88 | 52.23 | 51.37 | 52.08 | 713,418 | +0.20(+0.38%) |
Oct 02, 2017 | 51.80 | 52.11 | 51.13 | 51.88 | 720,500 | +0.83(+1.62%) |
Sep 29, 2017 | 50.74 | 51.48 | 50.44 | 51.05 | 552,633 | +0.39(+0.78%) |
Sep 28, 2017 | 50.34 | 50.66 | 49.79 | 50.66 | 476,988 | +0.20(+0.39%) |
Sep 27, 2017 | 49.20 | 50.62 | 48.93 | 50.46 | 913,144 | +1.42(+2.89%) |
Sep 26, 2017 | 48.93 | 49.24 | 48.57 | 49.05 | 1,279,830 | +0.00(+0.00%) |
Sep 25, 2017 | 48.38 | 49.52 | 48.38 | 49.05 | 1,489,514 | +1.77(+3.74%) |
Sep 22, 2017 | 49.60 | 50.70 | 46.98 | 47.28 | 3,548,491 | -7.39(-13.53%) |
Sep 21, 2017 | 55.10 | 55.22 | 54.59 | 54.67 | 241,264 | -0.35(-0.64%) |
Sep 20, 2017 | 55.50 | 55.77 | 54.95 | 55.02 | 255,837 | -0.28(-0.50%) |
Sep 19, 2017 | 55.58 | 55.73 | 55.02 | 55.30 | 268,828 | -0.24(-0.42%) |
Sep 18, 2017 | 54.87 | 55.85 | 54.63 | 55.54 | 271,660 | +0.75(+1.36%) |
Sep 15, 2017 | 54.28 | 54.95 | 54.08 | 54.79 | 609,528 | +0.51(+0.94%) |
Sep 14, 2017 | 54.20 | 54.55 | 53.81 | 54.28 | 290,081 | -0.16(-0.29%) |
Sep 13, 2017 | 54.75 | 55.02 | 54.40 | 54.43 | 227,153 | -0.39(-0.72%) |
Sep 12, 2017 | 53.96 | 55.26 | 53.69 | 54.83 | 511,886 | +1.10(+2.05%) |
Sep 11, 2017 | 53.25 | 54.71 | 53.18 | 53.73 | 471,092 | +0.55(+1.04%) |
Sep 08, 2017 | 53.29 | 53.49 | 52.51 | 53.18 | 296,393 | -0.12(-0.22%) |
Sep 07, 2017 | 53.41 | 53.65 | 52.94 | 53.29 | 248,268 | -0.12(-0.22%) |
Sep 06, 2017 | 52.90 | 53.49 | 52.82 | 53.41 | 242,913 | +0.59(+1.12%) |
Sep 05, 2017 | 53.33 | 53.82 | 52.39 | 52.82 | 334,440 | -0.51(-0.96%) |
Sep 01, 2017 | 52.66 | 53.65 | 52.51 | 53.33 | 348,684 | +0.79(+1.50%) |
Aug 31, 2017 | 52.43 | 52.74 | 52.23 | 52.55 | 355,065 | +0.35(+0.68%) |
Aug 30, 2017 | 52.94 | 53.10 | 52.19 | 52.19 | 327,563 | -0.77(-1.46%) |
Aug 29, 2017 | 52.85 | 53.33 | 52.42 | 52.96 | 294,983 | -0.12(-0.22%) |
Aug 28, 2017 | 52.73 | 53.39 | 52.73 | 53.08 | 436,636 | +0.47(+0.89%) |
Aug 25, 2017 | 52.03 | 52.89 | 51.91 | 52.61 | 289,443 | +0.86(+1.65%) |
Aug 24, 2017 | 51.72 | 51.84 | 51.21 | 51.76 | 235,514 | +0.04(+0.08%) |
Aug 23, 2017 | 51.06 | 52.50 | 50.86 | 51.72 | 468,363 | +0.66(+1.30%) |
Aug 22, 2017 | 50.71 | 51.29 | 50.71 | 51.06 | 340,203 | +0.51(+1.00%) |
Aug 21, 2017 | 49.85 | 50.63 | 49.81 | 50.55 | 377,480 | +0.66(+1.33%) |
Aug 18, 2017 | 49.70 | 50.06 | 49.46 | 49.89 | 403,890 | +0.08(+0.16%) |
Aug 17, 2017 | 49.81 | 50.24 | 49.62 | 49.81 | 426,987 | -0.16(-0.31%) |
Aug 16, 2017 | 49.77 | 50.16 | 49.58 | 49.97 | 294,325 | +0.27(+0.55%) |
Aug 15, 2017 | 49.81 | 49.89 | 49.27 | 49.70 | 376,995 | -0.19(-0.39%) |
Aug 14, 2017 | 49.81 | 50.01 | 49.34 | 49.89 | 490,972 | +0.12(+0.23%) |
Aug 11, 2017 | 49.58 | 50.01 | 48.84 | 49.77 | 492,299 | +0.16(+0.31%) |
Aug 10, 2017 | 50.75 | 50.82 | 49.62 | 49.62 | 396,289 | -1.01(-2.00%) |
Aug 09, 2017 | 51.52 | 51.84 | 50.59 | 50.63 | 569,806 | -1.01(-1.96%) |
Aug 08, 2017 | 52.46 | 52.46 | 50.75 | 51.64 | 1,061,630 | -1.13(-2.14%) |
Aug 07, 2017 | 52.92 | 53.31 | 52.57 | 52.77 | 450,680 | -0.08(-0.15%) |
Aug 04, 2017 | 53.24 | 53.35 | 52.57 | 52.85 | 353,369 | -0.27(-0.51%) |
Aug 03, 2017 | 53.66 | 53.74 | 53.12 | 53.12 | 486,875 | -0.58(-1.09%) |
Aug 02, 2017 | 53.39 | 54.05 | 53.28 | 53.70 | 363,861 | -0.04(-0.07%) |
Aug 01, 2017 | 53.90 | 54.01 | 53.53 | 53.74 | 587,902 | +0.00(+0.00%) |
Jul 31, 2017 | 53.86 | 54.09 | 53.63 | 53.74 | 513,327 | -0.04(-0.07%) |
Jul 28, 2017 | 53.82 | 54.13 | 53.51 | 53.78 | 360,984 | -0.04(-0.07%) |
Jul 27, 2017 | 54.09 | 54.09 | 53.39 | 53.82 | 386,805 | +0.16(+0.29%) |
Jul 26, 2017 | 53.70 | 53.98 | 53.31 | 53.66 | 627,504 | -0.16(-0.29%) |
Jul 25, 2017 | 53.82 | 54.52 | 53.63 | 53.82 | 573,376 | +0.43(+0.80%) |
Jul 24, 2017 | 53.35 | 53.59 | 53.08 | 53.39 | 402,972 | +0.08(+0.15%) |
Jul 21, 2017 | 52.81 | 53.31 | 52.22 | 53.31 | 446,253 | +0.93(+1.78%) |
Jul 20, 2017 | 51.95 | 52.50 | 51.80 | 52.38 | 425,430 | +0.39(+0.75%) |
Jul 19, 2017 | 51.68 | 52.26 | 51.60 | 51.99 | 268,448 | +0.23(+0.45%) |
Jul 18, 2017 | 52.07 | 52.07 | 51.13 | 51.76 | 346,258 | -0.39(-0.75%) |
Jul 17, 2017 | 51.87 | 52.57 | 51.84 | 52.15 | 337,119 | +0.47(+0.90%) |
Jul 14, 2017 | 51.87 | 52.11 | 51.60 | 51.68 | 337,652 | +0.04(+0.08%) |
Jul 13, 2017 | 52.19 | 52.19 | 51.41 | 51.64 | 344,041 | -0.51(-0.97%) |
Jul 12, 2017 | 52.61 | 53.00 | 51.91 | 52.15 | 420,889 | -0.19(-0.37%) |
Jul 11, 2017 | 51.84 | 52.54 | 51.29 | 52.34 | 385,960 | +0.66(+1.28%) |
Jul 10, 2017 | 50.98 | 52.26 | 50.67 | 51.68 | 463,141 | +0.66(+1.30%) |
Jul 07, 2017 | 50.71 | 51.02 | 49.89 | 51.02 | 441,137 | +0.43(+0.85%) |
Jul 06, 2017 | 50.75 | 51.06 | 50.20 | 50.59 | 824,632 | -0.16(-0.31%) |
Jul 05, 2017 | 51.80 | 51.91 | 50.20 | 50.75 | 531,843 | -1.17(-2.25%) |
Jul 03, 2017 | 50.98 | 52.22 | 50.82 | 51.91 | 294,824 | +1.09(+2.14%) |
Jun 30, 2017 | 51.10 | 51.41 | 50.55 | 50.82 | 433,154 | -0.23(-0.46%) |
Jun 29, 2017 | 51.02 | 51.68 | 50.82 | 51.06 | 471,972 | +0.04(+0.08%) |
Jun 28, 2017 | 51.64 | 52.03 | 50.98 | 51.02 | 363,118 | -0.23(-0.46%) |
Jun 27, 2017 | 51.91 | 52.07 | 51.23 | 51.25 | 517,207 | -0.31(-0.60%) |
Jun 26, 2017 | 50.82 | 51.68 | 50.55 | 51.56 | 472,073 | +0.82(+1.61%) |
Jun 23, 2017 | 51.02 | 51.17 | 50.63 | 50.75 | 4,269,567 | -0.08(-0.15%) |
Jun 22, 2017 | 49.66 | 51.13 | 49.66 | 50.82 | 560,454 | +1.25(+2.51%) |
Jun 21, 2017 | 50.63 | 50.63 | 49.50 | 49.58 | 527,375 | -0.86(-1.70%) |
Jun 20, 2017 | 50.32 | 50.55 | 49.87 | 50.43 | 479,908 | +0.04(+0.08%) |
Jun 19, 2017 | 50.51 | 50.86 | 50.05 | 50.40 | 355,239 | +0.00(+0.00%) |
Jun 16, 2017 | 50.55 | 50.59 | 49.70 | 50.40 | 967,253 | -0.35(-0.69%) |
Jun 15, 2017 | 52.30 | 52.73 | 50.67 | 50.75 | 427,800 | -1.67(-3.19%) |
Jun 14, 2017 | 53.35 | 53.55 | 52.07 | 52.42 | 490,300 | -0.86(-1.61%) |
Jun 13, 2017 | 52.50 | 53.39 | 52.19 | 53.28 | 454,257 | +0.90(+1.71%) |
Jun 12, 2017 | 51.52 | 52.77 | 51.37 | 52.38 | 409,993 | +1.09(+2.12%) |
Jun 09, 2017 | 50.55 | 51.41 | 50.55 | 51.29 | 404,681 | +0.74(+1.46%) |
Jun 08, 2017 | 50.47 | 50.94 | 50.24 | 50.55 | 372,836 | +0.12(+0.23%) |
Jun 07, 2017 | 50.24 | 50.55 | 49.85 | 50.43 | 370,867 | +0.31(+0.62%) |
Jun 06, 2017 | 50.24 | 50.36 | 49.70 | 50.12 | 278,974 | -0.12(-0.23%) |
Jun 05, 2017 | 51.02 | 51.06 | 49.95 | 50.24 | 413,949 | -0.74(-1.45%) |
Jun 02, 2017 | 50.90 | 51.45 | 50.71 | 50.98 | 308,529 | +0.12(+0.23%) |
Jun 01, 2017 | 49.97 | 51.02 | 49.85 | 50.86 | 560,037 | +0.93(+1.87%) |
May 31, 2017 | 50.08 | 50.08 | 49.36 | 49.93 | 470,733 | -0.16(-0.31%) |
May 30, 2017 | 50.12 | 50.40 | 49.70 | 50.08 | 389,403 | +0.09(+0.19%) |
May 26, 2017 | 50.41 | 50.49 | 49.95 | 49.99 | 436,005 | -0.23(-0.46%) |
May 25, 2017 | 50.95 | 51.38 | 50.18 | 50.22 | 421,639 | -0.54(-1.06%) |
May 24, 2017 | 51.30 | 51.40 | 50.72 | 50.76 | 554,289 | -0.46(-0.90%) |
May 23, 2017 | 52.03 | 52.22 | 51.11 | 51.22 | 470,964 | -0.77(-1.48%) |
May 22, 2017 | 52.18 | 52.76 | 51.88 | 51.99 | 641,822 | -0.12(-0.22%) |
May 19, 2017 | 51.99 | 52.61 | 51.74 | 52.11 | 689,493 | +0.46(+0.89%) |
May 18, 2017 | 51.95 | 52.07 | 51.36 | 51.65 | 571,185 | -0.42(-0.81%) |
May 17, 2017 | 51.99 | 52.34 | 51.76 | 52.07 | 503,870 | +0.08(+0.15%) |
May 16, 2017 | 52.22 | 52.74 | 51.95 | 51.99 | 506,447 | -0.12(-0.22%) |
May 15, 2017 | 52.42 | 52.95 | 52.03 | 52.11 | 422,804 | +0.00(+0.00%) |
May 12, 2017 | 52.42 | 52.68 | 51.76 | 52.11 | 311,603 | -0.38(-0.73%) |
May 11, 2017 | 52.68 | 52.95 | 52.03 | 52.49 | 453,086 | -0.15(-0.29%) |
May 10, 2017 | 53.30 | 53.72 | 52.61 | 52.65 | 435,294 | -0.65(-1.23%) |
May 09, 2017 | 52.95 | 53.88 | 52.45 | 53.30 | 541,177 | +0.42(+0.80%) |
May 08, 2017 | 52.03 | 52.92 | 51.69 | 52.88 | 445,868 | +0.77(+1.48%) |
May 05, 2017 | 50.53 | 52.30 | 50.53 | 52.11 | 566,354 | +1.62(+3.20%) |
May 04, 2017 | 49.61 | 52.57 | 49.61 | 50.49 | 1,121,560 | +2.08(+4.29%) |
May 03, 2017 | 49.72 | 49.91 | 48.26 | 48.41 | 973,390 | -1.39(-2.78%) |
May 02, 2017 | 50.49 | 50.61 | 49.72 | 49.80 | 753,729 | -0.69(-1.37%) |
May 01, 2017 | 51.07 | 51.07 | 50.34 | 50.49 | 519,258 | -0.31(-0.61%) |
Apr 28, 2017 | 51.80 | 51.84 | 50.76 | 50.80 | 530,351 | -0.81(-1.57%) |
Apr 27, 2017 | 51.91 | 51.95 | 51.26 | 51.61 | 339,939 | -0.19(-0.37%) |
Apr 26, 2017 | 51.80 | 52.26 | 51.72 | 51.80 | 454,387 | -0.19(-0.37%) |
Apr 25, 2017 | 52.34 | 52.65 | 51.95 | 51.99 | 445,160 | -0.04(-0.07%) |
Apr 24, 2017 | 52.11 | 52.49 | 51.70 | 52.03 | 382,280 | +0.46(+0.90%) |
Apr 21, 2017 | 51.84 | 51.88 | 51.22 | 51.57 | 477,972 | -0.31(-0.59%) |
Apr 20, 2017 | 51.49 | 52.07 | 51.18 | 51.88 | 390,564 | +0.77(+1.51%) |
Apr 19, 2017 | 51.68 | 51.68 | 50.91 | 51.11 | 409,784 | -0.35(-0.67%) |
Apr 18, 2017 | 51.18 | 51.65 | 50.53 | 51.45 | 490,065 | +0.12(+0.22%) |
Apr 17, 2017 | 52.42 | 52.53 | 51.11 | 51.34 | 500,029 | -0.96(-1.84%) |
Apr 13, 2017 | 52.72 | 52.80 | 52.26 | 52.30 | 443,602 | -0.35(-0.66%) |
Apr 12, 2017 | 53.30 | 53.65 | 52.38 | 52.65 | 549,351 | -0.85(-1.58%) |
Apr 11, 2017 | 53.34 | 53.76 | 52.88 | 53.49 | 579,969 | +0.54(+1.02%) |
Apr 10, 2017 | 53.34 | 53.34 | 52.61 | 52.95 | 417,431 | -0.31(-0.58%) |
Apr 07, 2017 | 52.72 | 53.53 | 52.53 | 53.26 | 466,552 | +0.46(+0.87%) |
Apr 06, 2017 | 52.34 | 52.99 | 52.26 | 52.80 | 491,190 | +0.38(+0.73%) |
Apr 05, 2017 | 53.34 | 53.42 | 52.22 | 52.42 | 999,570 | -0.69(-1.30%) |
Apr 04, 2017 | 52.42 | 53.15 | 52.11 | 53.11 | 580,779 | +0.77(+1.47%) |
Apr 03, 2017 | 52.45 | 52.99 | 51.88 | 52.34 | 498,717 | +0.12(+0.22%) |
Mar 31, 2017 | 52.26 | 52.72 | 52.22 | 52.22 | 303,492 | -0.04(-0.07%) |
Mar 30, 2017 | 52.34 | 52.65 | 52.01 | 52.26 | 308,181 | +0.04(+0.07%) |
Mar 29, 2017 | 52.11 | 52.42 | 51.88 | 52.22 | 368,512 | +0.12(+0.22%) |
Mar 28, 2017 | 50.95 | 52.30 | 50.95 | 52.11 | 633,747 | +1.27(+2.50%) |
Mar 27, 2017 | 50.57 | 50.91 | 50.26 | 50.84 | 479,256 | +0.08(+0.15%) |
Mar 24, 2017 | 51.65 | 52.03 | 50.53 | 50.76 | 424,838 | -0.85(-1.64%) |
Mar 23, 2017 | 51.30 | 51.88 | 51.15 | 51.61 | 414,557 | +0.23(+0.45%) |
Mar 22, 2017 | 51.45 | 51.80 | 51.22 | 51.38 | 669,193 | -0.08(-0.15%) |
Mar 21, 2017 | 53.07 | 53.30 | 51.34 | 51.45 | 869,072 | -1.35(-2.55%) |
Mar 20, 2017 | 53.22 | 53.34 | 52.65 | 52.80 | 636,549 | -0.27(-0.51%) |
Mar 17, 2017 | 53.38 | 53.53 | 53.03 | 53.07 | 1,610,194 | -0.27(-0.51%) |
Mar 16, 2017 | 53.99 | 54.03 | 53.16 | 53.34 | 753,885 | -0.54(-1.00%) |
Mar 15, 2017 | 53.80 | 54.22 | 53.22 | 53.88 | 845,627 | +0.54(+1.01%) |
Mar 14, 2017 | 53.88 | 53.92 | 52.38 | 53.34 | 1,400,604 | -0.58(-1.07%) |
Mar 13, 2017 | 56.61 | 56.61 | 53.92 | 53.92 | 1,520,497 | -2.35(-4.17%) |
Mar 10, 2017 | 55.69 | 56.73 | 55.69 | 56.26 | 739,853 | +0.81(+1.46%) |
Mar 09, 2017 | 55.65 | 56.30 | 55.07 | 55.46 | 486,308 | -0.31(-0.55%) |
Mar 08, 2017 | 55.61 | 56.23 | 55.61 | 55.76 | 473,612 | +0.15(+0.28%) |
Mar 07, 2017 | 55.65 | 56.07 | 55.07 | 55.61 | 634,677 | -0.08(-0.14%) |
Mar 06, 2017 | 55.42 | 55.88 | 54.76 | 55.69 | 493,399 | +0.00(+0.00%) |
Mar 03, 2017 | 56.53 | 56.73 | 55.49 | 55.69 | 518,402 | -0.69(-1.23%) |
Mar 02, 2017 | 58.23 | 58.26 | 56.07 | 56.38 | 475,580 | -1.85(-3.17%) |
Mar 01, 2017 | 59.00 | 59.46 | 58.19 | 58.23 | 651,784 | -0.12(-0.20%) |
Feb 28, 2017 | 58.38 | 58.69 | 57.84 | 58.34 | 974,727 | +0.04(+0.07%) |
Feb 27, 2017 | 57.76 | 58.53 | 57.73 | 58.30 | 797,746 | +0.59(+1.03%) |
Feb 24, 2017 | 57.63 | 57.90 | 56.87 | 57.71 | 673,517 | +0.04(+0.07%) |
Feb 23, 2017 | 59.24 | 59.25 | 57.33 | 57.67 | 520,267 | -1.18(-2.01%) |
Feb 22, 2017 | 59.16 | 59.27 | 58.24 | 58.85 | 656,882 | -0.30(-0.52%) |
Feb 21, 2017 | 59.43 | 60.04 | 58.82 | 59.16 | 582,282 | -0.27(-0.45%) |
Feb 17, 2017 | 59.43 | 59.43 | 59.43 | 0 | -0.72(-1.20%) | |
Feb 16, 2017 | 60.46 | 60.57 | 59.88 | 60.15 | 283,086 | -0.19(-0.32%) |
Feb 15, 2017 | 60.76 | 61.29 | 60.23 | 60.34 | 345,983 | -0.72(-1.19%) |
Feb 14, 2017 | 60.61 | 61.06 | 59.81 | 61.06 | 326,679 | +0.04(+0.06%) |
Feb 13, 2017 | 61.14 | 61.75 | 60.68 | 61.03 | 416,528 | +0.08(+0.13%) |
Feb 10, 2017 | 61.14 | 61.67 | 60.65 | 60.95 | 574,282 | +0.23(+0.38%) |
Feb 09, 2017 | 63.47 | 63.66 | 60.49 | 60.72 | 640,727 | -0.80(-1.30%) |
Feb 08, 2017 | 61.87 | 62.17 | 61.22 | 61.52 | 405,978 | -0.34(-0.55%) |
Feb 07, 2017 | 62.13 | 62.51 | 61.75 | 61.87 | 450,885 | -0.38(-0.61%) |
Feb 06, 2017 | 62.48 | 63.12 | 62.02 | 62.25 | 239,785 | -0.27(-0.43%) |
Feb 03, 2017 | 62.44 | 63.24 | 61.14 | 62.51 | 314,107 | +0.15(+0.24%) |
Feb 02, 2017 | 62.44 | 62.59 | 61.48 | 62.36 | 395,331 | -0.04(-0.06%) |
Feb 01, 2017 | 63.92 | 64.34 | 62.32 | 62.40 | 494,585 | -1.33(-2.09%) |
Jan 31, 2017 | 62.86 | 63.81 | 62.44 | 63.73 | 331,384 | +1.14(+1.83%) |
Jan 30, 2017 | 62.59 | 62.93 | 61.52 | 62.59 | 296,841 | -0.34(-0.55%) |
Jan 27, 2017 | 62.70 | 63.28 | 62.25 | 62.93 | 226,292 | +0.27(+0.43%) |
Jan 26, 2017 | 62.67 | 62.93 | 61.87 | 62.67 | 353,410 | -0.30(-0.48%) |
Jan 25, 2017 | 62.67 | 63.35 | 62.17 | 62.97 | 285,737 | +0.19(+0.30%) |
Jan 24, 2017 | 62.78 | 63.31 | 62.25 | 62.78 | 384,933 | +0.84(+1.35%) |
Jan 23, 2017 | 61.37 | 61.96 | 61.18 | 61.94 | 276,967 | +0.42(+0.68%) |
Jan 20, 2017 | 61.37 | 61.98 | 61.14 | 61.52 | 244,221 | +0.19(+0.31%) |
Jan 19, 2017 | 61.87 | 61.94 | 61.06 | 61.33 | 177,299 | -0.76(-1.23%) |
Jan 18, 2017 | 61.48 | 62.44 | 61.33 | 62.09 | 259,929 | +0.65(+1.05%) |
Jan 17, 2017 | 62.32 | 62.55 | 61.10 | 61.45 | 386,935 | -0.65(-1.04%) |
Jan 13, 2017 | 62.09 | 62.09 | 62.09 | 0 | +0.42(+0.68%) | |
Jan 12, 2017 | 61.60 | 61.75 | 60.72 | 61.67 | 340,621 | +0.27(+0.43%) |
Jan 11, 2017 | 60.87 | 61.56 | 60.53 | 61.41 | 343,720 | +0.38(+0.62%) |
Jan 10, 2017 | 60.61 | 62.21 | 60.11 | 61.03 | 740,627 | +1.64(+2.76%) |
Jan 09, 2017 | 59.96 | 60.11 | 59.20 | 59.39 | 541,067 | -0.53(-0.89%) |
Jan 06, 2017 | 60.46 | 61.18 | 59.27 | 59.92 | 455,608 | -0.72(-1.19%) |
Jan 05, 2017 | 60.87 | 61.45 | 60.23 | 60.65 | 329,932 | -0.15(-0.25%) |
Jan 04, 2017 | 60.38 | 60.87 | 59.69 | 60.80 | 491,215 | +0.72(+1.21%) |
Jan 03, 2017 | 60.11 | 60.72 | 59.73 | 60.07 | 332,583 | +0.34(+0.57%) |
Dec 30, 2016 | 59.73 | 59.73 | 59.73 | 0 | -0.76(-1.26%) | |
Dec 29, 2016 | 60.53 | 61.26 | 60.15 | 60.49 | 238,942 | -0.11(-0.19%) |
Dec 28, 2016 | 62.28 | 62.40 | 60.49 | 60.61 | 228,877 | -1.14(-1.85%) |
Dec 27, 2016 | 62.21 | 62.93 | 61.67 | 61.75 | 196,297 | -0.11(-0.18%) |
Dec 23, 2016 | 61.87 | 61.87 | 61.87 | 0 | -0.23(-0.37%) | |
Dec 22, 2016 | 62.06 | 62.09 | 61.41 | 62.09 | 357,899 | -0.04(-0.06%) |
Dec 21, 2016 | 61.75 | 62.59 | 60.95 | 62.13 | 364,137 | +0.53(+0.87%) |
Dec 20, 2016 | 60.99 | 61.75 | 60.61 | 61.60 | 327,799 | +0.80(+1.32%) |
Dec 19, 2016 | 59.96 | 60.84 | 58.90 | 60.80 | 308,207 | +0.95(+1.59%) |
Dec 16, 2016 | 60.99 | 60.99 | 59.73 | 59.85 | 1,211,696 | -1.22(-2.00%) |
Dec 15, 2016 | 61.03 | 61.45 | 60.26 | 61.06 | 338,476 | +0.11(+0.19%) |
Dec 14, 2016 | 61.29 | 61.71 | 60.76 | 60.95 | 298,957 | -0.61(-0.99%) |
Dec 13, 2016 | 62.59 | 62.59 | 61.22 | 61.56 | 266,055 | -0.84(-1.34%) |
Dec 12, 2016 | 61.64 | 62.70 | 61.63 | 62.40 | 328,200 | +1.18(+1.93%) |
Dec 09, 2016 | 61.37 | 61.63 | 60.91 | 61.22 | 387,471 | -0.15(-0.25%) |
Dec 08, 2016 | 60.38 | 61.75 | 60.19 | 61.37 | 378,994 | +1.26(+2.09%) |
Dec 07, 2016 | 60.04 | 60.49 | 59.94 | 60.11 | 374,003 | +0.23(+0.38%) |
Dec 06, 2016 | 60.15 | 60.34 | 59.31 | 59.88 | 379,055 | -0.30(-0.51%) |
Dec 05, 2016 | 60.11 | 60.72 | 59.50 | 60.19 | 288,862 | +0.72(+1.22%) |
Dec 02, 2016 | 58.85 | 59.50 | 58.59 | 59.46 | 275,909 | +0.42(+0.71%) |