Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 57.17 | 57.17 | 57.17 | 0 | -3.45(-5.69%) | |
Dec 28, 2017 | 60.45 | 60.73 | 59.61 | 60.62 | 168,981 | +0.15(+0.25%) |
Dec 27, 2017 | 59.85 | 60.69 | 59.38 | 60.47 | 250,601 | +0.65(+1.09%) |
Dec 26, 2017 | 57.90 | 60.82 | 57.24 | 59.82 | 340,769 | +1.70(+2.92%) |
Dec 22, 2017 | 54.25 | 58.25 | 54.25 | 58.12 | 520,149 | +3.99(+7.37%) |
Dec 21, 2017 | 52.55 | 54.45 | 52.52 | 54.13 | 232,646 | +1.56(+2.97%) |
Dec 20, 2017 | 53.09 | 53.09 | 51.82 | 52.57 | 154,600 | -0.28(-0.53%) |
Dec 19, 2017 | 52.80 | 53.50 | 52.06 | 52.85 | 231,799 | +0.13(+0.25%) |
Dec 18, 2017 | 52.16 | 53.17 | 52.00 | 52.72 | 289,845 | +0.60(+1.15%) |
Dec 15, 2017 | 52.38 | 53.12 | 51.62 | 52.12 | 677,014 | -0.25(-0.48%) |
Dec 14, 2017 | 55.11 | 55.21 | 52.22 | 52.37 | 424,079 | -2.63(-4.78%) |
Dec 13, 2017 | 56.09 | 57.22 | 53.80 | 55.00 | 369,024 | -1.08(-1.93%) |
Dec 12, 2017 | 61.66 | 62.79 | 55.83 | 56.08 | 571,979 | -5.34(-8.69%) |
Dec 11, 2017 | 60.85 | 62.83 | 59.98 | 61.42 | 304,151 | +0.45(+0.74%) |
Dec 08, 2017 | 61.44 | 62.61 | 60.57 | 60.97 | 443,590 | +0.14(+0.23%) |
Dec 07, 2017 | 59.45 | 61.03 | 58.73 | 60.83 | 257,154 | +1.82(+3.08%) |
Dec 06, 2017 | 61.09 | 61.81 | 57.06 | 59.01 | 403,139 | -2.32(-3.78%) |
Dec 05, 2017 | 62.33 | 63.28 | 60.81 | 61.33 | 301,294 | -0.93(-1.49%) |
Dec 04, 2017 | 61.69 | 63.38 | 61.69 | 62.26 | 313,865 | +1.09(+1.78%) |
Dec 01, 2017 | 62.00 | 62.32 | 60.65 | 61.17 | 227,002 | -0.38(-0.62%) |
Nov 30, 2017 | 59.45 | 61.77 | 59.04 | 61.55 | 245,399 | +2.39(+4.04%) |
Nov 29, 2017 | 61.54 | 61.54 | 58.66 | 59.16 | 292,708 | -2.28(-3.71%) |
Nov 28, 2017 | 61.50 | 61.60 | 60.66 | 61.44 | 206,525 | +0.27(+0.44%) |
Nov 27, 2017 | 61.48 | 61.63 | 60.55 | 61.17 | 182,682 | -0.09(-0.15%) |
Nov 24, 2017 | 61.29 | 61.94 | 60.83 | 61.26 | 81,099 | -0.04(-0.07%) |
Nov 22, 2017 | 60.51 | 61.48 | 60.27 | 61.30 | 186,436 | +1.12(+1.86%) |
Nov 21, 2017 | 59.06 | 60.24 | 58.74 | 60.18 | 278,941 | +1.59(+2.71%) |
Nov 20, 2017 | 59.97 | 60.19 | 58.25 | 58.59 | 228,808 | -1.05(-1.76%) |
Nov 17, 2017 | 59.64 | 60.08 | 59.22 | 59.64 | 202,220 | +0.01(+0.02%) |
Nov 16, 2017 | 59.67 | 60.19 | 58.89 | 59.63 | 469,733 | +0.56(+0.95%) |
Nov 15, 2017 | 58.74 | 59.88 | 58.18 | 59.07 | 352,330 | -0.39(-0.66%) |
Nov 14, 2017 | 61.90 | 62.16 | 59.00 | 59.46 | 453,672 | -2.50(-4.03%) |
Nov 13, 2017 | 61.61 | 62.59 | 61.01 | 61.96 | 329,771 | -0.09(-0.15%) |
Nov 10, 2017 | 63.15 | 64.37 | 61.83 | 62.05 | 417,446 | -1.34(-2.11%) |
Nov 09, 2017 | 64.21 | 64.78 | 62.31 | 63.39 | 406,910 | -1.01(-1.57%) |
Nov 08, 2017 | 66.92 | 67.05 | 64.26 | 64.40 | 520,695 | -2.85(-4.24%) |
Nov 07, 2017 | 66.54 | 67.99 | 65.52 | 67.25 | 331,804 | +0.66(+0.99%) |
Nov 06, 2017 | 66.13 | 67.08 | 65.77 | 66.59 | 312,321 | +0.10(+0.15%) |
Nov 03, 2017 | 64.00 | 66.83 | 63.52 | 66.49 | 360,936 | +2.20(+3.42%) |
Nov 02, 2017 | 62.63 | 65.98 | 62.23 | 64.29 | 655,564 | +2.28(+3.68%) |
Nov 01, 2017 | 66.75 | 66.75 | 61.13 | 62.01 | 893,336 | -2.26(-3.52%) |
Oct 31, 2017 | 65.77 | 66.44 | 64.06 | 64.27 | 451,529 | -1.65(-2.50%) |
Oct 30, 2017 | 64.62 | 66.18 | 64.58 | 65.92 | 372,850 | +1.49(+2.31%) |
Oct 27, 2017 | 65.48 | 66.08 | 64.36 | 64.43 | 506,575 | -0.99(-1.51%) |
Oct 26, 2017 | 65.00 | 66.65 | 64.40 | 65.42 | 434,764 | -0.08(-0.12%) |
Oct 25, 2017 | 66.84 | 67.21 | 65.18 | 65.50 | 469,355 | -1.21(-1.81%) |
Oct 24, 2017 | 67.25 | 67.50 | 65.63 | 66.71 | 478,709 | -0.20(-0.30%) |
Oct 23, 2017 | 67.46 | 68.14 | 66.36 | 66.91 | 317,007 | -0.34(-0.51%) |
Oct 20, 2017 | 68.98 | 69.42 | 67.02 | 67.25 | 397,873 | -1.48(-2.15%) |
Oct 19, 2017 | 69.04 | 69.49 | 67.80 | 68.73 | 377,032 | -0.86(-1.24%) |
Oct 18, 2017 | 71.04 | 71.49 | 69.30 | 69.59 | 233,119 | -1.10(-1.56%) |
Oct 17, 2017 | 70.97 | 72.09 | 70.54 | 70.69 | 338,502 | -0.43(-0.60%) |
Oct 16, 2017 | 71.65 | 72.54 | 70.41 | 71.12 | 294,570 | -0.23(-0.32%) |
Oct 13, 2017 | 72.25 | 72.73 | 71.17 | 71.35 | 245,472 | -0.98(-1.35%) |
Oct 12, 2017 | 70.49 | 72.50 | 70.32 | 72.33 | 406,908 | +1.90(+2.70%) |
Oct 11, 2017 | 71.22 | 71.59 | 70.11 | 70.43 | 507,206 | -0.79(-1.12%) |
Oct 10, 2017 | 71.95 | 71.95 | 70.26 | 71.22 | 231,250 | -0.05(-0.06%) |
Oct 09, 2017 | 70.75 | 71.40 | 69.75 | 71.27 | 316,327 | +0.82(+1.16%) |
Oct 06, 2017 | 70.51 | 71.24 | 69.93 | 70.45 | 284,949 | -0.37(-0.52%) |
Oct 05, 2017 | 70.24 | 71.02 | 69.04 | 70.82 | 320,924 | +0.57(+0.81%) |
Oct 04, 2017 | 68.94 | 71.40 | 68.02 | 70.25 | 1,017,271 | +0.96(+1.39%) |
Oct 03, 2017 | 68.56 | 69.45 | 67.25 | 69.29 | 473,563 | +1.07(+1.57%) |
Oct 02, 2017 | 66.79 | 68.37 | 66.19 | 68.22 | 575,965 | +1.47(+2.20%) |
Sep 29, 2017 | 64.94 | 66.86 | 64.19 | 66.75 | 327,148 | +1.78(+2.74%) |
Sep 28, 2017 | 65.93 | 65.93 | 64.01 | 64.97 | 376,318 | -0.78(-1.19%) |
Sep 27, 2017 | 65.88 | 66.89 | 65.60 | 65.75 | 401,362 | +0.39(+0.60%) |
Sep 26, 2017 | 66.43 | 66.49 | 64.83 | 65.36 | 282,889 | -1.17(-1.76%) |
Sep 25, 2017 | 66.27 | 67.10 | 65.75 | 66.53 | 247,089 | +0.46(+0.70%) |
Sep 22, 2017 | 66.68 | 67.00 | 65.33 | 66.07 | 245,305 | -1.05(-1.56%) |
Sep 21, 2017 | 66.73 | 67.21 | 64.97 | 67.12 | 289,143 | +0.49(+0.74%) |
Sep 20, 2017 | 66.31 | 67.26 | 66.08 | 66.63 | 358,721 | +0.81(+1.23%) |
Sep 19, 2017 | 67.15 | 67.72 | 65.75 | 65.82 | 322,503 | -1.04(-1.56%) |
Sep 18, 2017 | 67.00 | 67.45 | 66.71 | 66.86 | 513,361 | +0.43(+0.65%) |
Sep 15, 2017 | 66.07 | 67.00 | 64.88 | 66.43 | 863,491 | +0.84(+1.28%) |
Sep 14, 2017 | 65.80 | 66.42 | 65.08 | 65.59 | 257,949 | -0.23(-0.35%) |
Sep 13, 2017 | 66.20 | 66.33 | 65.02 | 65.82 | 403,373 | -0.29(-0.44%) |
Sep 12, 2017 | 65.01 | 66.56 | 64.47 | 66.11 | 389,079 | +1.01(+1.55%) |
Sep 11, 2017 | 64.32 | 65.21 | 63.15 | 65.10 | 463,799 | +1.46(+2.29%) |
Sep 08, 2017 | 63.56 | 64.55 | 62.26 | 63.64 | 247,200 | -0.16(-0.25%) |
Sep 07, 2017 | 62.55 | 64.18 | 61.87 | 63.80 | 297,979 | +1.30(+2.08%) |
Sep 06, 2017 | 61.11 | 62.75 | 60.08 | 62.50 | 362,706 | +1.90(+3.14%) |
Sep 05, 2017 | 61.20 | 61.88 | 60.49 | 60.60 | 489,697 | -0.95(-1.54%) |
Sep 01, 2017 | 63.26 | 63.78 | 61.27 | 61.55 | 440,992 | -1.71(-2.70%) |
Aug 31, 2017 | 61.92 | 63.45 | 61.34 | 63.26 | 489,594 | +1.38(+2.23%) |
Aug 30, 2017 | 60.00 | 62.73 | 59.94 | 61.88 | 400,707 | +1.83(+3.05%) |
Aug 29, 2017 | 58.10 | 60.61 | 57.81 | 60.05 | 347,660 | +1.40(+2.39%) |
Aug 28, 2017 | 57.86 | 58.68 | 57.03 | 58.65 | 434,878 | +1.57(+2.75%) |
Aug 25, 2017 | 58.59 | 58.73 | 57.01 | 57.08 | 197,527 | -1.31(-2.24%) |
Aug 24, 2017 | 57.27 | 58.74 | 56.94 | 58.39 | 392,349 | +1.53(+2.69%) |
Aug 23, 2017 | 57.12 | 57.56 | 56.51 | 56.86 | 367,484 | -0.76(-1.32%) |
Aug 22, 2017 | 55.40 | 57.67 | 55.17 | 57.62 | 462,803 | +2.51(+4.55%) |
Aug 21, 2017 | 55.19 | 56.00 | 54.40 | 55.11 | 231,243 | +0.02(+0.04%) |
Aug 18, 2017 | 54.95 | 56.08 | 53.90 | 55.09 | 445,941 | +0.20(+0.36%) |
Aug 17, 2017 | 56.08 | 56.49 | 54.76 | 54.89 | 368,487 | -1.33(-2.37%) |
Aug 16, 2017 | 58.26 | 58.40 | 55.94 | 56.22 | 569,131 | -1.95(-3.35%) |
Aug 15, 2017 | 59.04 | 59.21 | 57.81 | 58.17 | 279,882 | -0.76(-1.29%) |
Aug 14, 2017 | 59.43 | 59.92 | 58.78 | 58.93 | 252,910 | +0.07(+0.12%) |
Aug 11, 2017 | 58.31 | 59.15 | 57.06 | 58.86 | 501,674 | +0.60(+1.03%) |
Aug 10, 2017 | 60.08 | 60.08 | 57.76 | 58.26 | 314,047 | -2.30(-3.80%) |
Aug 09, 2017 | 58.83 | 61.48 | 58.55 | 60.56 | 518,590 | +1.05(+1.76%) |
Aug 08, 2017 | 59.00 | 60.65 | 55.44 | 59.51 | 1,058,869 | -1.55(-2.54%) |
Aug 07, 2017 | 61.14 | 61.80 | 60.14 | 61.06 | 637,741 | -0.40(-0.65%) |
Aug 04, 2017 | 63.38 | 63.38 | 61.42 | 61.46 | 477,021 | -1.58(-2.51%) |
Aug 03, 2017 | 62.80 | 64.82 | 61.87 | 63.04 | 932,988 | +1.40(+2.27%) |
Aug 02, 2017 | 60.06 | 63.50 | 58.36 | 61.64 | 1,521,805 | +2.99(+5.10%) |
Aug 01, 2017 | 56.21 | 59.82 | 54.30 | 58.65 | 2,149,355 | +2.71(+4.84%) |
Jul 31, 2017 | 56.59 | 56.80 | 55.75 | 55.94 | 243,861 | -0.63(-1.11%) |
Jul 28, 2017 | 56.01 | 56.73 | 55.34 | 56.57 | 329,453 | +0.34(+0.60%) |
Jul 27, 2017 | 58.20 | 58.94 | 55.77 | 56.23 | 353,326 | -1.89(-3.25%) |
Jul 26, 2017 | 58.09 | 58.88 | 57.75 | 58.12 | 277,178 | +0.16(+0.28%) |
Jul 25, 2017 | 59.77 | 59.77 | 57.80 | 57.96 | 362,657 | -1.42(-2.39%) |
Jul 24, 2017 | 57.26 | 59.37 | 57.05 | 59.38 | 387,351 | +2.21(+3.87%) |
Jul 21, 2017 | 57.13 | 58.57 | 56.51 | 57.17 | 345,338 | -0.06(-0.10%) |
Jul 20, 2017 | 57.94 | 56.17 | 57.23 | 277,718 | +0.84(+1.49%) | |
Jul 19, 2017 | 56.50 | 57.45 | 55.74 | 56.39 | 274,212 | +0.36(+0.64%) |
Jul 18, 2017 | 57.61 | 58.16 | 55.88 | 56.03 | 289,266 | -1.72(-2.98%) |
Jul 17, 2017 | 57.89 | 59.16 | 57.40 | 57.75 | 416,255 | -0.06(-0.10%) |
Jul 14, 2017 | 57.36 | 57.92 | 56.87 | 57.81 | 310,024 | +0.43(+0.75%) |
Jul 13, 2017 | 56.49 | 57.97 | 55.56 | 57.38 | 407,050 | +1.22(+2.17%) |
Jul 12, 2017 | 56.69 | 56.78 | 55.56 | 56.16 | 470,356 | -0.11(-0.20%) |
Jul 11, 2017 | 54.62 | 56.80 | 54.41 | 56.27 | 515,226 | +1.77(+3.25%) |
Jul 10, 2017 | 55.01 | 55.79 | 53.46 | 54.50 | 530,485 | -0.41(-0.75%) |
Jul 07, 2017 | 54.33 | 55.00 | 53.44 | 54.91 | 418,918 | +0.89(+1.65%) |
Jul 06, 2017 | 53.19 | 54.60 | 52.59 | 54.02 | 1,235,498 | +0.15(+0.28%) |
Jul 05, 2017 | 51.90 | 54.14 | 51.29 | 53.87 | 640,895 | +1.69(+3.24%) |
Jul 03, 2017 | 51.84 | 52.41 | 50.91 | 52.18 | 205,861 | +0.73(+1.42%) |
Jun 30, 2017 | 52.57 | 52.57 | 51.00 | 51.45 | 448,000 | -1.00(-1.91%) |
Jun 29, 2017 | 52.92 | 53.09 | 51.37 | 52.45 | 419,212 | -0.73(-1.37%) |
Jun 28, 2017 | 52.15 | 53.61 | 51.32 | 53.18 | 458,311 | +1.62(+3.14%) |
Jun 27, 2017 | 54.73 | 54.86 | 51.21 | 51.56 | 691,552 | -3.14(-5.74%) |
Jun 26, 2017 | 56.80 | 57.65 | 52.79 | 54.70 | 1,121,808 | -4.48(-7.57%) |
Jun 23, 2017 | 59.58 | 59.18 | 833,983 | +1.76(+3.07%) | ||
Jun 22, 2017 | 56.91 | 58.49 | 54.67 | 57.42 | 754,362 | +0.64(+1.13%) |
Jun 21, 2017 | 52.72 | 56.79 | 52.37 | 56.78 | 710,011 | +4.03(+7.64%) |
Jun 20, 2017 | 51.89 | 54.25 | 51.42 | 52.75 | 764,640 | +0.99(+1.91%) |
Jun 19, 2017 | 52.01 | 52.65 | 51.26 | 51.76 | 427,255 | -0.01(-0.02%) |
Jun 16, 2017 | 50.46 | 51.85 | 50.06 | 51.77 | 569,726 | +1.26(+2.49%) |
Jun 15, 2017 | 50.86 | 51.50 | 49.76 | 50.51 | 423,704 | -0.75(-1.46%) |
Jun 14, 2017 | 50.58 | 51.69 | 50.01 | 51.26 | 365,548 | +0.53(+1.04%) |
Jun 13, 2017 | 50.75 | 51.20 | 49.96 | 50.73 | 313,985 | +0.11(+0.22%) |
Jun 12, 2017 | 49.92 | 51.08 | 48.86 | 50.62 | 350,919 | +0.60(+1.20%) |
Jun 09, 2017 | 50.22 | 50.99 | 49.41 | 50.02 | 305,593 | -0.46(-0.91%) |
Jun 08, 2017 | 50.59 | 51.38 | 50.15 | 50.48 | 212,675 | +0.00(+0.00%) |
Jun 07, 2017 | 49.45 | 50.82 | 48.54 | 50.48 | 391,235 | +1.26(+2.56%) |
Jun 06, 2017 | 48.51 | 50.09 | 48.00 | 49.22 | 381,907 | +0.50(+1.03%) |
Jun 05, 2017 | 49.52 | 49.71 | 47.25 | 48.72 | 394,039 | -0.45(-0.92%) |
Jun 02, 2017 | 48.55 | 49.50 | 48.13 | 49.17 | 374,151 | +0.68(+1.40%) |
Jun 01, 2017 | 46.80 | 48.88 | 46.48 | 48.49 | 530,654 | +1.82(+3.90%) |
May 31, 2017 | 47.53 | 47.53 | 45.96 | 46.67 | 604,054 | -0.40(-0.85%) |
May 30, 2017 | 48.22 | 48.42 | 47.00 | 47.07 | 443,632 | -1.13(-2.34%) |
May 26, 2017 | 47.53 | 48.24 | 46.84 | 48.20 | 492,347 | +0.74(+1.56%) |
May 25, 2017 | 47.73 | 47.73 | 46.22 | 47.46 | 478,820 | +0.22(+0.47%) |
May 24, 2017 | 48.77 | 49.20 | 46.57 | 47.24 | 597,231 | -1.32(-2.72%) |
May 23, 2017 | 49.40 | 49.70 | 48.30 | 48.56 | 311,922 | -0.70(-1.42%) |
May 22, 2017 | 49.31 | 50.13 | 48.15 | 49.26 | 509,648 | +0.10(+0.20%) |
May 19, 2017 | 52.02 | 52.37 | 48.68 | 49.16 | 489,430 | -2.79(-5.37%) |
May 18, 2017 | 50.02 | 52.10 | 49.27 | 51.95 | 490,364 | +1.42(+2.81%) |
May 17, 2017 | 52.30 | 52.36 | 50.48 | 50.53 | 642,254 | -2.87(-5.37%) |
May 16, 2017 | 53.57 | 53.57 | 52.15 | 53.40 | 348,178 | -0.06(-0.11%) |
May 15, 2017 | 53.28 | 53.86 | 52.55 | 53.46 | 352,027 | +0.30(+0.56%) |
May 12, 2017 | 51.05 | 53.37 | 50.78 | 53.16 | 465,462 | +2.20(+4.32%) |
May 11, 2017 | 51.29 | 52.98 | 50.55 | 50.96 | 505,520 | -0.62(-1.20%) |
May 10, 2017 | 50.32 | 52.03 | 49.62 | 51.58 | 484,801 | +1.27(+2.52%) |
May 09, 2017 | 49.15 | 51.16 | 49.10 | 50.31 | 660,965 | +1.29(+2.63%) |
May 08, 2017 | 49.77 | 50.11 | 48.85 | 49.02 | 566,077 | -0.96(-1.92%) |
May 05, 2017 | 47.22 | 50.05 | 46.95 | 49.98 | 896,680 | +2.71(+5.73%) |
May 04, 2017 | 47.79 | 48.47 | 45.11 | 47.27 | 794,246 | +0.48(+1.03%) |
May 03, 2017 | 47.00 | 47.20 | 45.32 | 46.79 | 952,874 | -0.41(-0.87%) |
May 02, 2017 | 51.00 | 51.28 | 46.90 | 47.20 | 1,008,346 | -4.00(-7.81%) |
May 01, 2017 | 50.17 | 51.32 | 49.61 | 51.20 | 374,221 | +1.49(+3.00%) |
Apr 28, 2017 | 50.85 | 51.33 | 49.60 | 49.71 | 762,564 | -1.20(-2.36%) |
Apr 27, 2017 | 50.47 | 52.09 | 50.01 | 50.91 | 542,573 | +0.40(+0.79%) |
Apr 26, 2017 | 50.19 | 51.60 | 50.19 | 50.51 | 734,926 | +0.31(+0.62%) |
Apr 25, 2017 | 48.15 | 50.42 | 48.06 | 50.20 | 891,049 | +2.83(+5.97%) |
Apr 24, 2017 | 47.69 | 48.50 | 47.08 | 47.37 | 561,354 | +0.38(+0.81%) |
Apr 21, 2017 | 48.07 | 48.73 | 46.92 | 46.99 | 730,685 | -1.29(-2.67%) |
Apr 20, 2017 | 48.79 | 49.73 | 47.80 | 48.28 | 983,245 | -0.46(-0.94%) |
Apr 19, 2017 | 49.78 | 50.94 | 48.57 | 48.74 | 4,110,573 | -1.62(-3.22%) |
Apr 18, 2017 | 53.81 | 53.81 | 49.94 | 50.36 | 1,284,784 | -5.15(-9.28%) |
Apr 17, 2017 | 55.31 | 55.57 | 53.99 | 55.51 | 223,092 | +0.18(+0.33%) |
Apr 13, 2017 | 53.39 | 56.37 | 53.23 | 55.33 | 329,507 | +1.69(+3.15%) |
Apr 12, 2017 | 53.66 | 54.41 | 52.74 | 53.64 | 236,732 | +0.00(+0.00%) |
Apr 11, 2017 | 53.44 | 54.82 | 52.48 | 53.64 | 347,040 | -0.07(-0.13%) |
Apr 10, 2017 | 54.13 | 54.79 | 53.23 | 53.71 | 297,811 | -0.13(-0.24%) |
Apr 07, 2017 | 53.56 | 54.11 | 52.58 | 53.84 | 354,474 | +0.15(+0.28%) |
Apr 06, 2017 | 53.81 | 54.46 | 52.67 | 53.69 | 583,656 | +0.24(+0.45%) |
Apr 05, 2017 | 55.90 | 56.55 | 52.56 | 53.45 | 1,053,474 | -2.12(-3.82%) |
Apr 04, 2017 | 56.46 | 57.19 | 54.61 | 55.57 | 547,112 | -0.63(-1.12%) |
Apr 03, 2017 | 58.55 | 59.00 | 55.83 | 56.20 | 470,741 | -2.20(-3.77%) |
Mar 31, 2017 | 57.43 | 58.65 | 57.27 | 58.40 | 286,984 | +1.06(+1.85%) |
Mar 30, 2017 | 57.28 | 58.49 | 57.18 | 57.34 | 365,689 | +0.14(+0.24%) |
Mar 29, 2017 | 56.44 | 58.15 | 56.12 | 57.20 | 332,926 | +0.87(+1.54%) |
Mar 28, 2017 | 56.72 | 58.00 | 56.14 | 56.33 | 376,481 | -0.44(-0.78%) |
Mar 27, 2017 | 54.18 | 58.28 | 53.55 | 56.77 | 655,062 | +1.50(+2.71%) |
Mar 24, 2017 | 54.30 | 55.59 | 54.18 | 55.27 | 360,423 | +1.14(+2.11%) |
Mar 23, 2017 | 53.03 | 54.47 | 52.69 | 54.13 | 409,416 | +1.21(+2.29%) |
Mar 22, 2017 | 53.13 | 53.66 | 51.48 | 52.92 | 552,140 | -0.23(-0.43%) |
Mar 21, 2017 | 56.37 | 56.71 | 52.30 | 53.15 | 884,887 | -3.01(-5.36%) |
Mar 20, 2017 | 53.71 | 56.43 | 53.19 | 56.16 | 429,550 | +2.50(+4.66%) |
Mar 17, 2017 | 53.50 | 54.23 | 53.16 | 53.66 | 604,328 | -0.43(-0.79%) |
Mar 16, 2017 | 54.00 | 54.47 | 53.06 | 54.09 | 310,853 | -0.16(-0.29%) |
Mar 15, 2017 | 51.82 | 54.59 | 51.21 | 54.25 | 407,538 | +2.78(+5.40%) |
Mar 14, 2017 | 51.68 | 51.98 | 50.20 | 51.47 | 258,209 | -0.30(-0.58%) |
Mar 13, 2017 | 52.27 | 52.70 | 51.40 | 51.77 | 276,347 | -0.47(-0.90%) |
Mar 10, 2017 | 52.31 | 52.75 | 51.18 | 52.24 | 316,070 | +0.47(+0.91%) |
Mar 09, 2017 | 51.16 | 52.14 | 50.62 | 51.77 | 421,144 | +0.67(+1.31%) |
Mar 08, 2017 | 49.67 | 51.93 | 49.07 | 51.10 | 381,981 | +1.53(+3.09%) |
Mar 07, 2017 | 49.46 | 50.15 | 48.26 | 49.57 | 360,086 | -0.36(-0.72%) |
Mar 06, 2017 | 50.73 | 50.97 | 49.24 | 49.93 | 409,150 | -1.03(-2.02%) |
Mar 03, 2017 | 51.19 | 52.48 | 50.01 | 50.96 | 446,043 | -0.07(-0.14%) |
Mar 02, 2017 | 51.50 | 53.57 | 50.96 | 51.03 | 457,929 | -0.71(-1.37%) |
Mar 01, 2017 | 50.21 | 52.40 | 50.06 | 51.74 | 789,138 | +3.30(+6.81%) |
Feb 28, 2017 | 50.49 | 51.08 | 48.39 | 48.44 | 458,529 | -1.92(-3.81%) |
Feb 27, 2017 | 47.63 | 50.56 | 47.51 | 50.36 | 699,113 | +2.54(+5.31%) |
Feb 24, 2017 | 46.97 | 48.66 | 45.84 | 47.82 | 518,916 | +0.42(+0.89%) |
Feb 23, 2017 | 49.06 | 49.48 | 46.77 | 47.40 | 512,530 | -1.59(-3.25%) |
Feb 22, 2017 | 50.15 | 50.77 | 48.89 | 48.99 | 364,783 | -1.41(-2.80%) |
Feb 21, 2017 | 54.63 | 54.73 | 49.75 | 50.40 | 932,471 | -3.69(-6.82%) |
Feb 17, 2017 | 54.09 | 54.09 | 54.09 | 0 | +4.26(+8.55%) | |
Feb 16, 2017 | 47.74 | 50.09 | 45.41 | 49.83 | 1,451,442 | +3.71(+8.04%) |
Feb 15, 2017 | 46.47 | 46.68 | 45.32 | 46.12 | 585,714 | -0.26(-0.56%) |
Feb 14, 2017 | 46.22 | 46.69 | 45.56 | 46.38 | 441,840 | -0.09(-0.19%) |
Feb 13, 2017 | 46.68 | 46.97 | 45.60 | 46.47 | 298,699 | +0.08(+0.17%) |
Feb 10, 2017 | 46.10 | 46.92 | 45.73 | 46.39 | 453,930 | +0.38(+0.83%) |
Feb 09, 2017 | 44.31 | 46.17 | 44.31 | 46.01 | 446,991 | +1.69(+3.81%) |
Feb 08, 2017 | 44.18 | 44.98 | 43.50 | 44.32 | 444,330 | -0.11(-0.25%) |
Feb 07, 2017 | 44.49 | 45.00 | 43.98 | 44.43 | 348,043 | +0.01(+0.02%) |
Feb 06, 2017 | 43.75 | 44.70 | 43.32 | 44.42 | 321,893 | +0.52(+1.18%) |
Feb 03, 2017 | 43.78 | 44.00 | 42.46 | 43.90 | 433,418 | +0.40(+0.92%) |
Feb 02, 2017 | 43.07 | 44.34 | 42.47 | 43.50 | 479,555 | +0.27(+0.62%) |
Feb 01, 2017 | 43.31 | 43.90 | 42.59 | 43.23 | 512,040 | +0.20(+0.46%) |
Jan 31, 2017 | 40.13 | 43.16 | 39.60 | 43.03 | 804,382 | +2.52(+6.22%) |
Jan 30, 2017 | 41.22 | 41.37 | 39.24 | 40.51 | 477,163 | -0.73(-1.77%) |
Jan 27, 2017 | 40.78 | 41.51 | 40.34 | 41.24 | 402,026 | +0.45(+1.10%) |
Jan 26, 2017 | 41.63 | 42.20 | 40.47 | 40.79 | 428,548 | -0.69(-1.66%) |
Jan 25, 2017 | 41.66 | 42.02 | 40.51 | 41.48 | 511,211 | +0.80(+1.97%) |
Jan 24, 2017 | 41.11 | 41.64 | 39.81 | 40.68 | 631,840 | -0.33(-0.80%) |
Jan 23, 2017 | 42.24 | 42.55 | 40.22 | 41.01 | 847,374 | -1.27(-3.00%) |
Jan 20, 2017 | 42.10 | 42.45 | 40.90 | 42.28 | 656,849 | +0.25(+0.59%) |
Jan 19, 2017 | 42.58 | 42.88 | 41.33 | 42.03 | 594,190 | -0.64(-1.50%) |
Jan 18, 2017 | 41.50 | 42.75 | 41.14 | 42.67 | 484,362 | +1.35(+3.27%) |
Jan 17, 2017 | 43.51 | 43.94 | 40.87 | 41.32 | 578,896 | -0.23(-0.55%) |
Jan 13, 2017 | 41.55 | 41.55 | 41.55 | 0 | -0.06(-0.14%) | |
Jan 12, 2017 | 40.18 | 42.29 | 39.50 | 41.61 | 538,607 | +1.05(+2.59%) |
Jan 11, 2017 | 42.26 | 42.43 | 39.70 | 40.56 | 921,419 | -1.70(-4.02%) |
Jan 10, 2017 | 42.16 | 43.15 | 40.50 | 42.26 | 784,305 | -0.52(-1.22%) |
Jan 09, 2017 | 47.56 | 48.34 | 40.82 | 42.78 | 2,194,048 | -4.72(-9.94%) |
Jan 06, 2017 | 46.32 | 48.00 | 46.32 | 47.50 | 555,812 | +1.48(+3.22%) |
Jan 05, 2017 | 45.70 | 46.50 | 45.07 | 46.02 | 484,241 | +0.33(+0.72%) |
Jan 04, 2017 | 43.39 | 45.80 | 43.39 | 45.69 | 521,148 | +2.47(+5.71%) |