Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 45.56 | 45.80 | 44.00 | 45.48 | 4,538 | +0.80(+1.79%) |
Nov 29, 2017 | 47.52 | 47.52 | 43.64 | 44.68 | 5,654 | -3.44(-7.15%) |
Nov 28, 2017 | 46.44 | 48.41 | 46.16 | 48.12 | 2,161 | +0.54(+1.13%) |
Nov 27, 2017 | 49.32 | 49.32 | 47.58 | 47.58 | 182 | +0.98(+2.10%) |
Nov 24, 2017 | 46.44 | 47.16 | 43.36 | 46.60 | 6,633 | -0.60(-1.27%) |
Nov 22, 2017 | 48.84 | 49.88 | 46.48 | 47.20 | 9,328 | -2.04(-4.14%) |
Nov 21, 2017 | 49.24 | 50.96 | 48.64 | 49.24 | 7,051 | -0.44(-0.89%) |
Nov 20, 2017 | 50.80 | 50.92 | 49.64 | 49.68 | 2,029 | -0.92(-1.82%) |
Nov 17, 2017 | 50.08 | 51.50 | 48.40 | 50.60 | 14,832 | +0.52(+1.04%) |
Nov 16, 2017 | 50.24 | 50.32 | 50.04 | 50.08 | 1,363 | +0.00(+0.00%) |
Nov 15, 2017 | 50.80 | 50.80 | 49.16 | 50.08 | 4,703 | -0.44(-0.87%) |
Nov 14, 2017 | 50.92 | 52.40 | 50.52 | 50.52 | 9,353 | -0.76(-1.48%) |
Nov 13, 2017 | 52.72 | 52.72 | 50.12 | 51.28 | 7,172 | -1.44(-2.73%) |
Nov 10, 2017 | 52.48 | 52.88 | 52.32 | 52.72 | 5,389 | +0.36(+0.69%) |
Nov 09, 2017 | 53.08 | 53.32 | 52.28 | 52.36 | 1,121 | -0.72(-1.35%) |
Nov 08, 2017 | 53.24 | 53.24 | 52.24 | 53.08 | 776 | -0.24(-0.46%) |
Nov 07, 2017 | 53.88 | 53.88 | 52.60 | 53.32 | 2,585 | +1.56(+3.01%) |
Nov 06, 2017 | 54.40 | 59.60 | 51.68 | 51.76 | 28,446 | -3.76(-6.77%) |
Nov 03, 2017 | 52.44 | 55.52 | 52.12 | 55.52 | 5,730 | +2.72(+5.15%) |
Nov 02, 2017 | 53.60 | 53.60 | 52.10 | 52.80 | 2,661 | -0.16(-0.30%) |
Nov 01, 2017 | 52.16 | 52.96 | 51.64 | 52.96 | 2,456 | +0.52(+0.99%) |
Oct 31, 2017 | 51.76 | 52.68 | 50.88 | 52.44 | 2,506 | +0.60(+1.16%) |
Oct 30, 2017 | 52.20 | 52.20 | 50.80 | 51.84 | 3,162 | -0.04(-0.08%) |
Oct 27, 2017 | 51.40 | 52.08 | 50.96 | 51.88 | 2,508 | +0.48(+0.93%) |
Oct 26, 2017 | 53.00 | 53.00 | 50.92 | 51.40 | 2,523 | -0.64(-1.23%) |
Oct 25, 2017 | 52.00 | 52.32 | 51.36 | 52.04 | 2,979 | -0.32(-0.61%) |
Oct 24, 2017 | 51.16 | 52.40 | 50.12 | 52.36 | 11,396 | +1.92(+3.81%) |
Oct 23, 2017 | 53.48 | 53.48 | 50.24 | 50.44 | 11,534 | -2.68(-5.05%) |
Oct 20, 2017 | 54.24 | 54.24 | 52.40 | 53.12 | 5,436 | +0.00(+0.00%) |
Oct 19, 2017 | 54.60 | 54.61 | 52.98 | 53.12 | 7,199 | -1.48(-2.71%) |
Oct 18, 2017 | 55.94 | 55.94 | 54.36 | 54.60 | 4,778 | +0.20(+0.37%) |
Oct 17, 2017 | 55.32 | 55.68 | 54.24 | 54.40 | 2,111 | -1.16(-2.09%) |
Oct 16, 2017 | 56.12 | 56.24 | 55.28 | 55.56 | 3,035 | -0.40(-0.71%) |
Oct 13, 2017 | 55.24 | 56.40 | 55.24 | 55.96 | 2,957 | +0.48(+0.87%) |
Oct 12, 2017 | 56.06 | 56.16 | 55.00 | 55.48 | 8,418 | -0.68(-1.21%) |
Oct 11, 2017 | 55.80 | 56.64 | 55.64 | 56.16 | 5,205 | +0.62(+1.12%) |
Oct 10, 2017 | 56.88 | 56.88 | 55.24 | 55.54 | 9,247 | -1.42(-2.49%) |
Oct 09, 2017 | 55.96 | 56.96 | 54.96 | 56.96 | 2,906 | +1.52(+2.74%) |
Oct 06, 2017 | 55.08 | 55.88 | 54.80 | 55.44 | 2,124 | +0.16(+0.29%) |
Oct 05, 2017 | 55.52 | 56.56 | 54.40 | 55.28 | 3,499 | -0.24(-0.43%) |
Oct 04, 2017 | 57.56 | 57.56 | 55.20 | 55.52 | 15,487 | -2.04(-3.54%) |
Oct 03, 2017 | 56.68 | 57.56 | 56.28 | 57.56 | 2,783 | +1.24(+2.20%) |
Oct 02, 2017 | 57.08 | 57.18 | 56.20 | 56.32 | 3,933 | -0.84(-1.47%) |
Sep 29, 2017 | 56.64 | 57.16 | 55.72 | 57.16 | 4,497 | +1.08(+1.93%) |
Sep 28, 2017 | 56.84 | 56.88 | 54.76 | 56.08 | 13,178 | -0.58(-1.02%) |
Sep 27, 2017 | 56.00 | 57.20 | 55.54 | 56.66 | 3,534 | +0.70(+1.25%) |
Sep 26, 2017 | 56.00 | 56.00 | 55.32 | 55.96 | 1,863 | +0.48(+0.87%) |
Sep 25, 2017 | 55.16 | 55.96 | 54.83 | 55.48 | 6,301 | +0.68(+1.24%) |
Sep 22, 2017 | 54.88 | 56.32 | 54.20 | 54.80 | 7,190 | +0.16(+0.29%) |
Sep 21, 2017 | 55.24 | 55.52 | 54.20 | 54.64 | 5,070 | +0.64(+1.19%) |
Sep 20, 2017 | 56.92 | 57.20 | 54.00 | 54.00 | 14,910 | -2.00(-3.57%) |
Sep 19, 2017 | 56.36 | 57.48 | 55.88 | 56.00 | 11,223 | -1.20(-2.10%) |
Sep 18, 2017 | 58.00 | 58.00 | 55.00 | 57.20 | 31,227 | -1.00(-1.72%) |
Sep 15, 2017 | 58.80 | 58.80 | 57.60 | 58.20 | 5,183 | -0.12(-0.21%) |
Sep 14, 2017 | 59.72 | 59.72 | 57.20 | 58.32 | 7,390 | -0.76(-1.29%) |
Sep 13, 2017 | 55.88 | 59.84 | 55.04 | 59.08 | 29,977 | +3.20(+5.73%) |
Sep 12, 2017 | 56.00 | 56.36 | 54.84 | 55.88 | 7,804 | -0.16(-0.29%) |
Sep 11, 2017 | 58.80 | 59.64 | 56.00 | 56.04 | 7,058 | -2.44(-4.17%) |
Sep 08, 2017 | 58.92 | 59.78 | 57.92 | 58.48 | 10,843 | -0.72(-1.22%) |
Sep 07, 2017 | 59.44 | 61.68 | 59.20 | 59.20 | 6,110 | +0.52(+0.89%) |
Sep 06, 2017 | 60.00 | 57.80 | 58.68 | 12,074 | +1.08(+1.87%) | |
Sep 05, 2017 | 56.00 | 58.08 | 54.72 | 57.60 | 12,526 | +1.68(+3.00%) |
Sep 01, 2017 | 53.52 | 56.56 | 52.60 | 55.92 | 9,474 | +1.92(+3.56%) |
Aug 31, 2017 | 58.40 | 58.64 | 53.32 | 54.00 | 17,081 | -3.28(-5.73%) |
Aug 30, 2017 | 59.40 | 59.44 | 56.08 | 57.28 | 19,489 | -2.16(-3.63%) |
Aug 29, 2017 | 60.04 | 60.04 | 57.96 | 59.44 | 10,271 | -0.16(-0.27%) |
Aug 28, 2017 | 59.96 | 59.96 | 58.88 | 59.60 | 9,794 | -0.40(-0.67%) |
Aug 25, 2017 | 63.24 | 64.00 | 57.56 | 60.00 | 32,784 | -4.76(-7.35%) |
Aug 24, 2017 | 65.16 | 66.96 | 64.48 | 64.76 | 22,269 | -0.52(-0.80%) |
Aug 23, 2017 | 65.41 | 66.00 | 64.20 | 65.28 | 10,879 | -0.40(-0.61%) |
Aug 22, 2017 | 66.64 | 66.64 | 65.00 | 65.68 | 8,705 | -1.60(-2.38%) |
Aug 21, 2017 | 65.76 | 67.82 | 65.00 | 67.28 | 7,097 | +1.60(+2.44%) |
Aug 18, 2017 | 70.88 | 70.88 | 65.64 | 65.68 | 13,954 | -4.56(-6.49%) |
Aug 17, 2017 | 70.16 | 71.04 | 70.04 | 70.24 | 7,700 | -0.52(-0.73%) |
Aug 16, 2017 | 71.72 | 71.72 | 70.45 | 70.76 | 3,793 | -0.16(-0.23%) |
Aug 15, 2017 | 74.28 | 74.39 | 70.92 | 70.92 | 9,771 | -3.04(-4.11%) |
Aug 14, 2017 | 74.64 | 74.64 | 70.40 | 73.96 | 19,685 | +2.12(+2.95%) |
Aug 11, 2017 | 73.40 | 73.40 | 70.04 | 71.84 | 12,011 | -1.68(-2.29%) |
Aug 10, 2017 | 75.80 | 75.80 | 73.52 | 73.52 | 30,785 | -0.92(-1.24%) |
Aug 09, 2017 | 77.60 | 77.72 | 73.61 | 74.44 | 25,878 | -3.33(-4.28%) |
Aug 08, 2017 | 75.88 | 79.27 | 74.84 | 77.77 | 12,293 | +2.25(+2.98%) |
Aug 07, 2017 | 74.68 | 75.68 | 73.92 | 75.52 | 8,622 | +1.08(+1.45%) |
Aug 04, 2017 | 74.00 | 74.92 | 73.44 | 74.44 | 2,737 | +1.56(+2.14%) |
Aug 03, 2017 | 72.38 | 73.96 | 72.02 | 72.88 | 11,004 | +0.12(+0.16%) |
Aug 02, 2017 | 72.16 | 72.84 | 72.08 | 72.76 | 6,693 | +0.04(+0.06%) |
Aug 01, 2017 | 73.56 | 74.02 | 72.04 | 72.72 | 42,358 | -0.84(-1.14%) |
Jul 31, 2017 | 71.68 | 75.20 | 71.68 | 73.56 | 15,028 | +0.08(+0.11%) |
Jul 28, 2017 | 75.20 | 76.24 | 71.48 | 73.48 | 9,243 | -1.60(-2.13%) |
Jul 27, 2017 | 74.64 | 78.92 | 74.40 | 75.08 | 12,253 | +0.44(+0.59%) |
Jul 26, 2017 | 72.12 | 74.64 | 70.60 | 74.64 | 15,045 | +2.68(+3.72%) |
Jul 25, 2017 | 72.36 | 72.40 | 70.44 | 71.96 | 13,041 | -0.40(-0.55%) |
Jul 24, 2017 | 69.68 | 73.11 | 69.00 | 72.36 | 44,409 | +3.08(+4.45%) |
Jul 21, 2017 | 69.64 | 69.64 | 69.12 | 69.28 | 2,250 | -0.36(-0.52%) |
Jul 20, 2017 | 68.88 | 69.76 | 68.44 | 69.64 | 1,503 | +0.52(+0.75%) |
Jul 19, 2017 | 66.40 | 70.00 | 66.20 | 69.12 | 8,853 | +2.44(+3.66%) |
Jul 18, 2017 | 67.68 | 68.00 | 66.40 | 66.68 | 5,775 | -0.48(-0.71%) |
Jul 17, 2017 | 66.08 | 67.16 | 65.73 | 67.16 | 3,682 | -0.88(-1.29%) |
Jul 14, 2017 | 69.00 | 69.00 | 66.84 | 68.04 | 4,127 | +0.36(+0.53%) |
Jul 13, 2017 | 70.24 | 71.40 | 67.64 | 67.68 | 4,619 | -4.28(-5.95%) |
Jul 12, 2017 | 65.74 | 71.96 | 65.74 | 71.96 | 11,785 | +5.96(+9.03%) |
Jul 11, 2017 | 65.60 | 66.54 | 65.40 | 66.00 | 2,043 | +0.02(+0.03%) |
Jul 10, 2017 | 66.00 | 67.20 | 65.76 | 65.98 | 4,527 | -0.30(-0.45%) |
Jul 07, 2017 | 65.64 | 66.78 | 65.16 | 66.28 | 4,934 | -0.04(-0.06%) |
Jul 06, 2017 | 65.00 | 67.12 | 65.00 | 66.32 | 11,420 | +1.28(+1.97%) |
Jul 05, 2017 | 65.56 | 65.68 | 65.28 | 65.04 | 3,208 | -0.21(-0.32%) |
Jul 03, 2017 | 64.00 | 65.76 | 63.88 | 65.25 | 4,161 | +1.17(+1.83%) |
Jun 30, 2017 | 64.00 | 65.20 | 62.88 | 64.08 | 4,783 | +0.08(+0.12%) |
Jun 29, 2017 | 64.04 | 64.04 | 63.60 | 64.00 | 6,798 | +0.00(+0.00%) |
Jun 28, 2017 | 65.32 | 65.32 | 63.60 | 64.00 | 4,306 | -0.28(-0.44%) |
Jun 27, 2017 | 65.86 | 65.86 | 64.20 | 64.28 | 7,037 | -0.88(-1.35%) |
Jun 26, 2017 | 65.04 | 66.16 | 65.04 | 65.16 | 2,637 | +0.16(+0.25%) |
Jun 23, 2017 | 64.00 | 66.20 | 63.80 | 65.00 | 10,831 | +0.92(+1.44%) |
Jun 22, 2017 | 64.00 | 64.52 | 64.00 | 64.08 | 3,515 | +0.08(+0.12%) |
Jun 21, 2017 | 64.00 | 66.40 | 63.76 | 64.00 | 5,678 | +0.80(+1.27%) |
Jun 20, 2017 | 64.00 | 65.21 | 63.20 | 63.20 | 5,819 | -1.08(-1.68%) |
Jun 19, 2017 | 63.60 | 64.52 | 63.60 | 64.28 | 4,108 | +1.40(+2.23%) |
Jun 16, 2017 | 64.04 | 64.08 | 62.88 | 62.88 | 2,309 | -1.08(-1.69%) |
Jun 15, 2017 | 64.24 | 64.24 | 62.84 | 63.96 | 5,836 | -0.28(-0.44%) |
Jun 14, 2017 | 65.28 | 65.28 | 64.00 | 64.24 | 5,352 | -1.60(-2.43%) |
Jun 13, 2017 | 66.40 | 67.20 | 63.64 | 65.84 | 2,703 | -0.48(-0.72%) |
Jun 12, 2017 | 64.00 | 67.20 | 62.24 | 66.32 | 15,797 | +4.08(+6.56%) |
Jun 09, 2017 | 64.80 | 65.48 | 62.20 | 62.24 | 5,866 | -2.16(-3.35%) |
Jun 08, 2017 | 66.32 | 67.20 | 64.40 | 64.40 | 9,227 | +0.16(+0.25%) |
Jun 07, 2017 | 64.04 | 65.49 | 64.04 | 64.24 | 6,487 | +0.16(+0.25%) |
Jun 06, 2017 | 67.36 | 67.36 | 64.08 | 64.08 | 2,417 | -3.16(-4.70%) |
Jun 05, 2017 | 64.64 | 67.36 | 64.64 | 67.24 | 1,404 | +2.59(+4.00%) |
Jun 02, 2017 | 66.84 | 68.00 | 64.60 | 64.65 | 9,981 | -2.11(-3.15%) |
Jun 01, 2017 | 66.48 | 68.40 | 66.00 | 66.76 | 3,340 | +0.28(+0.42%) |
May 31, 2017 | 67.16 | 67.96 | 66.16 | 66.48 | 2,672 | -0.92(-1.36%) |
May 30, 2017 | 67.72 | 68.72 | 67.04 | 67.40 | 3,574 | -0.56(-0.82%) |
May 26, 2017 | 67.10 | 68.40 | 67.08 | 67.96 | 2,176 | +1.96(+2.97%) |
May 25, 2017 | 68.96 | 69.88 | 66.00 | 66.00 | 7,380 | -3.00(-4.35%) |
May 24, 2017 | 70.92 | 70.92 | 68.87 | 69.00 | 2,133 | -0.96(-1.37%) |
May 23, 2017 | 68.52 | 70.00 | 68.12 | 69.96 | 4,318 | +1.76(+2.58%) |
May 22, 2017 | 71.84 | 74.40 | 68.08 | 68.20 | 18,773 | -2.40(-3.40%) |
May 19, 2017 | 72.00 | 73.76 | 68.00 | 70.60 | 7,490 | -0.48(-0.68%) |
May 18, 2017 | 72.40 | 72.40 | 70.52 | 71.08 | 3,406 | -1.48(-2.04%) |
May 17, 2017 | 70.88 | 74.80 | 70.88 | 72.56 | 7,241 | +1.52(+2.14%) |
May 16, 2017 | 72.00 | 72.00 | 69.88 | 71.04 | 4,496 | -0.80(-1.11%) |
May 15, 2017 | 68.80 | 72.00 | 68.21 | 71.84 | 4,981 | +2.40(+3.46%) |
May 12, 2017 | 67.55 | 69.88 | 67.55 | 69.44 | 2,568 | +0.12(+0.17%) |
May 11, 2017 | 68.20 | 69.96 | 66.52 | 69.32 | 4,255 | +1.04(+1.52%) |
May 10, 2017 | 68.00 | 71.14 | 67.20 | 68.28 | 7,017 | +0.48(+0.71%) |
May 09, 2017 | 66.56 | 68.00 | 65.96 | 67.80 | 7,071 | +2.64(+4.05%) |
May 08, 2017 | 64.68 | 67.76 | 64.40 | 65.16 | 5,284 | +1.16(+1.81%) |
May 05, 2017 | 65.28 | 66.66 | 64.00 | 64.00 | 9,780 | -1.64(-2.50%) |
May 04, 2017 | 66.24 | 66.72 | 64.88 | 65.64 | 6,923 | +0.52(+0.80%) |
May 03, 2017 | 66.92 | 68.12 | 64.72 | 65.12 | 7,971 | -2.72(-4.01%) |
May 02, 2017 | 66.76 | 68.36 | 65.48 | 67.84 | 7,891 | +2.36(+3.60%) |
May 01, 2017 | 64.64 | 66.64 | 64.64 | 65.48 | 4,121 | +0.08(+0.12%) |
Apr 28, 2017 | 68.56 | 68.56 | 64.92 | 65.40 | 8,887 | -2.28(-3.37%) |
Apr 27, 2017 | 68.20 | 69.76 | 67.40 | 67.68 | 8,640 | -0.32(-0.47%) |
Apr 26, 2017 | 71.11 | 71.28 | 66.86 | 68.00 | 13,381 | -2.08(-2.97%) |
Apr 25, 2017 | 70.24 | 72.72 | 69.20 | 70.08 | 5,657 | +1.24(+1.80%) |
Apr 24, 2017 | 70.96 | 71.48 | 68.80 | 68.84 | 28,235 | -0.12(-0.17%) |
Apr 21, 2017 | 69.21 | 70.32 | 68.84 | 68.96 | 4,395 | +0.24(+0.35%) |
Apr 20, 2017 | 69.00 | 72.72 | 68.25 | 68.72 | 12,008 | -0.44(-0.64%) |
Apr 19, 2017 | 69.48 | 72.33 | 68.24 | 69.16 | 20,341 | +0.92(+1.35%) |
Apr 18, 2017 | 71.67 | 71.67 | 68.08 | 68.24 | 21,916 | -4.16(-5.75%) |
Apr 17, 2017 | 72.36 | 73.96 | 72.04 | 72.40 | 3,269 | +0.04(+0.06%) |
Apr 13, 2017 | 72.00 | 73.80 | 71.80 | 72.36 | 12,737 | +0.12(+0.17%) |
Apr 12, 2017 | 73.52 | 74.72 | 71.20 | 72.24 | 17,269 | +0.64(+0.89%) |
Apr 11, 2017 | 77.92 | 79.48 | 71.44 | 71.60 | 38,381 | -5.36(-6.96%) |
Apr 10, 2017 | 80.00 | 81.25 | 76.80 | 76.96 | 33,336 | -3.76(-4.66%) |
Apr 07, 2017 | 79.16 | 83.20 | 77.36 | 80.72 | 15,503 | +1.04(+1.31%) |
Apr 06, 2017 | 80.16 | 82.68 | 79.68 | 79.68 | 23,678 | -2.00(-2.45%) |
Apr 05, 2017 | 84.00 | 89.44 | 80.89 | 81.68 | 64,702 | -3.80(-4.45%) |
Apr 04, 2017 | 78.52 | 87.04 | 78.52 | 85.48 | 22,715 | +6.96(+8.86%) |
Apr 03, 2017 | 75.56 | 79.60 | 75.56 | 78.52 | 12,368 | +1.64(+2.13%) |
Mar 31, 2017 | 76.00 | 78.00 | 70.40 | 76.88 | 13,534 | +0.40(+0.52%) |
Mar 30, 2017 | 76.48 | 84.24 | 76.00 | 76.48 | 29,625 | +1.12(+1.49%) |
Mar 29, 2017 | 72.40 | 76.99 | 72.40 | 75.36 | 22,290 | +3.68(+5.13%) |
Mar 28, 2017 | 69.12 | 72.80 | 69.00 | 71.68 | 21,923 | +3.60(+5.29%) |
Mar 27, 2017 | 66.20 | 70.20 | 66.20 | 68.08 | 15,898 | +1.08(+1.61%) |
Mar 24, 2017 | 65.96 | 67.16 | 63.60 | 67.00 | 7,180 | +1.08(+1.64%) |
Mar 23, 2017 | 67.64 | 68.72 | 65.00 | 65.92 | 17,444 | -2.44(-3.57%) |
Mar 22, 2017 | 70.00 | 71.32 | 63.20 | 68.36 | 28,286 | -6.08(-8.17%) |
Mar 21, 2017 | 76.00 | 77.92 | 72.44 | 74.44 | 22,002 | +0.80(+1.09%) |
Mar 20, 2017 | 75.40 | 76.04 | 66.72 | 73.64 | 34,210 | -1.68(-2.23%) |
Mar 17, 2017 | 71.40 | 75.96 | 70.48 | 75.32 | 20,700 | +4.56(+6.44%) |
Mar 16, 2017 | 72.72 | 79.60 | 68.68 | 70.76 | 47,641 | -3.56(-4.79%) |
Mar 15, 2017 | 64.72 | 74.68 | 64.24 | 74.32 | 25,458 | +10.28(+16.05%) |
Mar 14, 2017 | 59.36 | 65.16 | 59.00 | 64.04 | 13,495 | +4.28(+7.16%) |
Mar 13, 2017 | 56.80 | 59.88 | 56.08 | 59.76 | 11,646 | +2.96(+5.21%) |
Mar 10, 2017 | 55.20 | 57.08 | 54.88 | 56.80 | 44,625 | +1.60(+2.90%) |
Mar 09, 2017 | 53.56 | 60.84 | 53.49 | 55.20 | 70,602 | +1.24(+2.30%) |
Mar 08, 2017 | 51.60 | 54.28 | 51.56 | 53.96 | 42,509 | +2.40(+4.65%) |
Mar 07, 2017 | 51.52 | 52.28 | 51.52 | 51.56 | 28,910 | +0.16(+0.31%) |
Mar 06, 2017 | 52.40 | 52.40 | 51.40 | 51.40 | 3,132 | -0.92(-1.76%) |
Mar 03, 2017 | 51.40 | 53.12 | 51.40 | 52.32 | 10,352 | +1.44(+2.83%) |
Mar 02, 2017 | 52.40 | 52.48 | 50.88 | 50.88 | 6,157 | -1.80(-3.42%) |
Mar 01, 2017 | 54.00 | 54.40 | 52.60 | 52.68 | 27,340 | -0.60(-1.13%) |
Feb 28, 2017 | 54.04 | 54.21 | 53.28 | 53.28 | 3,952 | -0.72(-1.33%) |
Feb 27, 2017 | 54.00 | 54.40 | 54.00 | 54.00 | 2,272 | -0.04(-0.07%) |
Feb 24, 2017 | 54.40 | 55.20 | 54.00 | 54.04 | 10,688 | -0.68(-1.24%) |
Feb 23, 2017 | 55.60 | 55.60 | 54.48 | 54.72 | 10,716 | -0.08(-0.15%) |
Feb 22, 2017 | 55.24 | 55.56 | 54.80 | 54.80 | 2,465 | -0.04(-0.07%) |
Feb 21, 2017 | 55.20 | 55.28 | 54.80 | 54.84 | 4,837 | -0.12(-0.22%) |
Feb 17, 2017 | 54.96 | 54.96 | 54.96 | 0 | -0.24(-0.43%) | |
Feb 16, 2017 | 55.20 | 55.20 | 54.64 | 55.20 | 2,739 | -0.20(-0.36%) |
Feb 15, 2017 | 56.00 | 56.92 | 55.20 | 55.40 | 9,214 | -0.20(-0.36%) |
Feb 14, 2017 | 56.88 | 58.32 | 55.60 | 55.60 | 4,880 | -0.36(-0.64%) |
Feb 13, 2017 | 56.12 | 57.60 | 55.60 | 55.96 | 14,701 | -0.64(-1.13%) |
Feb 10, 2017 | 57.48 | 57.48 | 56.12 | 56.60 | 5,610 | -1.00(-1.74%) |
Feb 09, 2017 | 57.88 | 60.64 | 56.96 | 57.60 | 3,468 | +0.40(+0.70%) |
Feb 08, 2017 | 57.16 | 58.60 | 56.64 | 57.20 | 6,003 | +0.60(+1.06%) |
Feb 07, 2017 | 57.00 | 58.36 | 56.60 | 56.60 | 1,141 | -0.28(-0.49%) |
Feb 06, 2017 | 57.00 | 57.40 | 56.80 | 56.88 | 1,306 | +0.36(+0.63%) |
Feb 03, 2017 | 57.24 | 57.36 | 56.52 | 56.52 | 270 | -1.00(-1.73%) |
Feb 02, 2017 | 58.00 | 58.64 | 57.42 | 57.52 | 3,853 | -0.52(-0.90%) |
Feb 01, 2017 | 58.26 | 58.28 | 58.00 | 58.04 | 1,597 | -0.60(-1.02%) |
Jan 30, 2017 | 58.64 | 58.64 | 58.64 | 0 | +0.56(+0.96%) | |
Jan 25, 2017 | 58.08 | 25 | -0.56(-0.95%) | |||
Jan 24, 2017 | 58.00 | 59.20 | 58.00 | 58.64 | 3,082 | +0.68(+1.17%) |
Jan 23, 2017 | 58.80 | 58.80 | 57.20 | 57.96 | 2,560 | +0.12(+0.21%) |
Jan 20, 2017 | 58.20 | 58.20 | 57.84 | 57.84 | 711 | -0.32(-0.55%) |
Jan 19, 2017 | 57.96 | 58.60 | 57.28 | 58.16 | 2,099 | +0.24(+0.41%) |
Jan 18, 2017 | 58.52 | 59.20 | 57.24 | 57.92 | 3,554 | -0.40(-0.69%) |
Jan 17, 2017 | 59.80 | 59.80 | 57.84 | 58.32 | 1,007 | -0.88(-1.49%) |
Jan 13, 2017 | 59.20 | 59.20 | 59.20 | 0 | +0.77(+1.32%) | |
Jan 12, 2017 | 58.43 | 58.43 | 58.43 | 58.43 | 46 | +0.16(+0.28%) |
Jan 11, 2017 | 59.00 | 59.00 | 58.26 | 58.26 | 99 | +0.14(+0.25%) |
Jan 10, 2017 | 58.40 | 58.85 | 58.00 | 58.12 | 1,861 | +0.14(+0.24%) |
Jan 09, 2017 | 57.88 | 58.38 | 57.60 | 57.98 | 1,967 | -0.06(-0.10%) |
Jan 06, 2017 | 58.88 | 58.88 | 58.00 | 58.04 | 8,685 | -0.80(-1.36%) |
Jan 05, 2017 | 58.60 | 59.16 | 58.60 | 58.84 | 1,057 | +0.32(+0.55%) |
Jan 04, 2017 | 59.88 | 59.88 | 58.48 | 58.52 | 789 | -0.76(-1.28%) |
Jan 03, 2017 | 61.04 | 61.04 | 58.80 | 59.28 | 3,875 | -2.92(-4.69%) |
Dec 30, 2016 | 62.20 | 62.20 | 62.20 | 0 | +10.20(+19.62%) | |
Dec 29, 2016 | 53.96 | 54.24 | 52.00 | 52.00 | 4,031 | -2.20(-4.06%) |
Dec 28, 2016 | 54.36 | 54.36 | 53.04 | 54.20 | 2,592 | -0.56(-1.02%) |
Dec 27, 2016 | 54.32 | 55.28 | 54.32 | 54.76 | 1,126 | +0.44(+0.81%) |
Dec 23, 2016 | 54.32 | 54.32 | 54.32 | 0 | -0.72(-1.31%) | |
Dec 22, 2016 | 55.08 | 55.88 | 54.00 | 55.04 | 2,501 | +0.54(+0.99%) |
Dec 21, 2016 | 55.48 | 56.20 | 54.50 | 54.50 | 3,017 | -0.98(-1.77%) |
Dec 20, 2016 | 57.12 | 57.12 | 55.40 | 55.48 | 3,328 | -0.84(-1.49%) |
Dec 19, 2016 | 56.28 | 57.96 | 56.28 | 56.32 | 624 | +0.12(+0.21%) |
Dec 16, 2016 | 56.00 | 57.12 | 55.32 | 56.20 | 1,054 | -0.44(-0.78%) |
Dec 15, 2016 | 58.04 | 58.04 | 56.44 | 56.64 | 2,777 | -0.76(-1.32%) |
Dec 14, 2016 | 58.00 | 59.40 | 56.88 | 57.40 | 2,633 | -0.40(-0.69%) |
Dec 13, 2016 | 58.08 | 58.08 | 56.00 | 57.80 | 2,695 | -0.68(-1.16%) |
Dec 12, 2016 | 59.68 | 60.36 | 58.40 | 58.48 | 2,241 | -3.24(-5.24%) |
Dec 09, 2016 | 63.72 | 63.72 | 60.84 | 61.72 | 1,487 | -1.76(-2.78%) |
Dec 08, 2016 | 61.32 | 63.60 | 61.32 | 63.48 | 2,052 | +2.48(+4.07%) |
Dec 07, 2016 | 62.80 | 62.80 | 60.76 | 61.00 | 649 | +0.60(+0.99%) |
Dec 06, 2016 | 60.08 | 61.80 | 59.36 | 60.40 | 2,646 | +1.92(+3.28%) |
Dec 05, 2016 | 58.20 | 59.12 | 56.32 | 58.48 | 6,271 | +0.64(+1.11%) |
Dec 02, 2016 | 53.64 | 58.40 | 52.96 | 57.84 | 8,175 | +4.08(+7.59%) |