Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.66 | 46.07 | 43.86 | 43.91 | 822,113 | -1.60(-3.52%) |
Feb 27, 2018 | 46.83 | 46.91 | 45.44 | 45.51 | 745,489 | -1.24(-2.64%) |
Feb 26, 2018 | 46.21 | 47.06 | 45.65 | 46.74 | 550,167 | +0.57(+1.24%) |
Feb 23, 2018 | 45.73 | 46.18 | 45.49 | 46.17 | 469,734 | +0.81(+1.80%) |
Feb 22, 2018 | 45.36 | 922,547 | +0.14(+0.32%) | |||
Feb 21, 2018 | 45.30 | 46.18 | 45.16 | 45.21 | 560,874 | +0.13(+0.28%) |
Feb 20, 2018 | 45.38 | 45.60 | 44.87 | 45.09 | 753,716 | -0.52(-1.14%) |
Feb 16, 2018 | 45.61 | 45.61 | 45.61 | 0 | -0.82(-1.77%) | |
Feb 15, 2018 | 46.55 | 46.79 | 45.89 | 46.43 | 860,137 | +0.14(+0.31%) |
Feb 14, 2018 | 45.17 | 46.37 | 45.03 | 46.29 | 886,345 | +0.71(+1.55%) |
Feb 13, 2018 | 45.47 | 45.75 | 45.08 | 45.58 | 943,889 | -0.16(-0.35%) |
Feb 12, 2018 | 45.67 | 46.12 | 44.78 | 45.74 | 989,463 | +0.19(+0.41%) |
Feb 09, 2018 | 47.19 | 47.80 | 43.90 | 45.55 | 1,530,646 | +1.31(+2.95%) |
Feb 08, 2018 | 45.87 | 46.38 | 44.20 | 44.25 | 1,823,316 | -0.61(-1.36%) |
Feb 07, 2018 | 45.96 | 46.90 | 44.85 | 44.86 | 1,066,700 | -1.28(-2.77%) |
Feb 06, 2018 | 45.21 | 47.33 | 44.78 | 46.14 | 1,815,273 | -0.56(-1.20%) |
Feb 05, 2018 | 48.24 | 48.83 | 46.20 | 46.70 | 980,358 | -2.13(-4.37%) |
Feb 02, 2018 | 49.81 | 50.86 | 48.70 | 48.83 | 1,224,853 | -1.95(-3.84%) |
Feb 01, 2018 | 51.53 | 52.22 | 49.48 | 50.78 | 2,217,323 | -0.92(-1.78%) |
Jan 31, 2018 | 53.21 | 54.51 | 51.18 | 51.70 | 2,954,400 | -5.39(-9.44%) |
Jan 30, 2018 | 56.90 | 57.45 | 56.88 | 57.09 | 650,395 | -0.25(-0.44%) |
Jan 29, 2018 | 58.23 | 59.29 | 57.28 | 57.34 | 718,966 | -1.24(-2.11%) |
Jan 26, 2018 | 57.67 | 59.31 | 57.14 | 58.58 | 453,818 | +1.46(+2.55%) |
Jan 25, 2018 | 58.34 | 58.34 | 56.90 | 57.12 | 605,161 | -0.36(-0.62%) |
Jan 24, 2018 | 57.93 | 58.36 | 57.43 | 57.48 | 387,723 | -0.20(-0.34%) |
Jan 23, 2018 | 57.41 | 57.95 | 57.14 | 57.67 | 497,581 | +0.17(+0.30%) |
Jan 22, 2018 | 56.68 | 57.57 | 56.53 | 57.50 | 458,617 | +0.47(+0.83%) |
Jan 19, 2018 | 55.84 | 57.18 | 55.57 | 57.03 | 448,488 | +1.42(+2.56%) |
Jan 18, 2018 | 56.77 | 56.77 | 55.55 | 55.61 | 288,978 | -1.28(-2.25%) |
Jan 17, 2018 | 56.60 | 57.18 | 56.39 | 56.89 | 435,322 | +0.49(+0.87%) |
Jan 16, 2018 | 57.92 | 57.92 | 55.97 | 56.39 | 562,076 | -1.70(-2.93%) |
Jan 12, 2018 | 58.10 | 58.10 | 58.10 | 0 | +0.73(+1.26%) | |
Jan 11, 2018 | 56.82 | 57.37 | 56.71 | 57.37 | 277,331 | +0.62(+1.09%) |
Jan 10, 2018 | 56.71 | 57.03 | 55.82 | 56.75 | 465,671 | -0.04(-0.08%) |
Jan 09, 2018 | 57.03 | 57.25 | 56.61 | 56.80 | 247,497 | -0.13(-0.22%) |
Jan 08, 2018 | 56.81 | 57.22 | 56.75 | 56.92 | 403,637 | +0.20(+0.35%) |
Jan 05, 2018 | 55.98 | 56.78 | 55.68 | 56.73 | 333,135 | +0.90(+1.60%) |
Jan 04, 2018 | 56.53 | 56.99 | 55.68 | 55.83 | 514,922 | -0.47(-0.83%) |
Jan 03, 2018 | 56.12 | 56.78 | 55.81 | 56.30 | 446,601 | +0.23(+0.42%) |
Jan 02, 2018 | 56.28 | 56.28 | 56.05 | 56.06 | 499,422 | -0.06(-0.11%) |
Dec 29, 2017 | 56.13 | 56.13 | 56.13 | 0 | +0.67(+1.21%) | |
Dec 28, 2017 | 55.75 | 55.75 | 55.04 | 55.45 | 214,964 | -0.13(-0.23%) |
Dec 27, 2017 | 56.06 | 56.28 | 55.49 | 55.58 | 353,709 | -0.43(-0.77%) |
Dec 26, 2017 | 55.79 | 56.23 | 55.62 | 56.01 | 155,724 | +0.21(+0.37%) |
Dec 22, 2017 | 55.63 | 56.23 | 55.57 | 55.80 | 348,616 | +0.52(+0.94%) |
Dec 21, 2017 | 55.17 | 55.54 | 54.86 | 55.28 | 413,625 | +0.04(+0.08%) |
Dec 20, 2017 | 56.16 | 56.16 | 55.18 | 55.24 | 365,255 | -0.81(-1.44%) |
Dec 19, 2017 | 56.63 | 57.07 | 55.96 | 56.05 | 433,434 | -0.40(-0.71%) |
Dec 18, 2017 | 57.48 | 57.95 | 56.34 | 56.45 | 904,431 | -0.72(-1.25%) |
Dec 15, 2017 | 56.66 | 57.51 | 56.59 | 57.17 | 1,010,998 | +0.58(+1.03%) |
Dec 14, 2017 | 56.89 | 57.16 | 56.18 | 56.58 | 274,663 | -0.22(-0.39%) |
Dec 13, 2017 | 56.09 | 57.16 | 56.09 | 56.80 | 482,369 | +0.93(+1.66%) |
Dec 12, 2017 | 55.89 | 56.34 | 55.75 | 55.87 | 240,693 | +0.04(+0.08%) |
Dec 11, 2017 | 55.76 | 56.19 | 55.58 | 55.83 | 523,564 | -0.13(-0.24%) |
Dec 08, 2017 | 55.29 | 56.00 | 54.94 | 55.96 | 355,947 | +1.00(+1.82%) |
Dec 07, 2017 | 55.00 | 55.30 | 54.65 | 54.96 | 542,527 | +0.39(+0.71%) |
Dec 06, 2017 | 54.46 | 54.89 | 54.34 | 54.57 | 233,724 | +0.01(+0.02%) |
Dec 05, 2017 | 54.99 | 55.26 | 54.15 | 54.56 | 439,515 | -0.45(-0.82%) |
Dec 04, 2017 | 55.45 | 55.53 | 54.75 | 55.01 | 564,727 | +0.19(+0.36%) |
Dec 01, 2017 | 55.79 | 55.87 | 54.41 | 54.82 | 411,242 | -1.08(-1.93%) |
Nov 30, 2017 | 55.71 | 56.16 | 55.14 | 55.90 | 420,847 | +0.43(+0.77%) |
Nov 29, 2017 | 55.24 | 55.99 | 54.99 | 55.47 | 298,250 | +0.06(+0.11%) |
Nov 28, 2017 | 54.39 | 55.48 | 54.38 | 55.41 | 586,556 | +0.90(+1.66%) |
Nov 27, 2017 | 54.85 | 54.95 | 54.34 | 54.51 | 362,559 | -0.40(-0.73%) |
Nov 24, 2017 | 54.22 | 55.00 | 54.07 | 54.91 | 197,022 | +1.00(+1.86%) |
Nov 22, 2017 | 53.91 | 54.30 | 53.75 | 53.91 | 312,582 | +0.16(+0.30%) |
Nov 21, 2017 | 53.35 | 53.90 | 53.31 | 53.75 | 355,163 | +0.45(+0.85%) |
Nov 20, 2017 | 53.19 | 53.49 | 52.87 | 53.30 | 312,683 | -0.04(-0.08%) |
Nov 17, 2017 | 53.06 | 53.66 | 52.95 | 53.34 | 385,292 | +0.09(+0.17%) |
Nov 16, 2017 | 52.94 | 53.72 | 52.94 | 53.25 | 562,331 | +0.48(+0.91%) |
Nov 15, 2017 | 52.54 | 53.10 | 52.12 | 52.77 | 459,301 | -0.02(-0.03%) |
Nov 14, 2017 | 52.24 | 53.09 | 52.24 | 52.79 | 482,606 | +0.53(+1.02%) |
Nov 13, 2017 | 52.01 | 52.79 | 51.89 | 52.26 | 484,831 | +0.16(+0.31%) |
Nov 10, 2017 | 51.77 | 52.16 | 51.66 | 52.10 | 250,151 | +0.13(+0.26%) |
Nov 09, 2017 | 51.70 | 52.49 | 51.50 | 51.97 | 390,394 | -0.11(-0.20%) |
Nov 08, 2017 | 51.10 | 52.25 | 50.98 | 52.07 | 336,641 | +0.95(+1.85%) |
Nov 07, 2017 | 51.07 | 51.58 | 50.86 | 51.13 | 316,989 | +0.07(+0.14%) |
Nov 06, 2017 | 50.67 | 51.12 | 49.86 | 51.05 | 498,590 | +0.05(+0.10%) |
Nov 03, 2017 | 51.41 | 51.96 | 50.96 | 51.00 | 301,734 | -0.55(-1.06%) |
Nov 02, 2017 | 51.63 | 51.92 | 50.86 | 51.55 | 500,040 | -0.88(-1.67%) |
Nov 01, 2017 | 52.09 | 53.07 | 52.09 | 52.43 | 415,027 | +0.40(+0.77%) |
Oct 31, 2017 | 52.52 | 52.74 | 52.01 | 52.03 | 469,357 | -0.45(-0.86%) |
Oct 30, 2017 | 53.76 | 53.83 | 52.07 | 52.48 | 990,700 | -1.54(-2.85%) |
Oct 27, 2017 | 54.32 | 54.38 | 53.40 | 54.02 | 505,038 | -0.34(-0.62%) |
Oct 26, 2017 | 56.04 | 56.41 | 54.24 | 54.36 | 510,199 | -1.25(-2.25%) |
Oct 25, 2017 | 55.09 | 57.32 | 53.75 | 55.61 | 1,244,628 | +1.53(+2.83%) |
Oct 24, 2017 | 54.31 | 54.73 | 54.02 | 54.07 | 534,265 | -0.06(-0.11%) |
Oct 23, 2017 | 54.23 | 54.58 | 53.95 | 54.14 | 509,119 | -0.09(-0.16%) |
Oct 20, 2017 | 54.31 | 54.49 | 54.00 | 54.23 | 193,348 | +0.14(+0.26%) |
Oct 19, 2017 | 54.06 | 54.29 | 53.54 | 54.08 | 209,466 | -0.12(-0.21%) |
Oct 18, 2017 | 53.91 | 54.79 | 53.91 | 54.20 | 306,974 | +0.50(+0.92%) |
Oct 17, 2017 | 54.33 | 54.33 | 53.68 | 53.70 | 510,948 | -0.83(-1.53%) |
Oct 16, 2017 | 54.54 | 54.61 | 54.20 | 54.54 | 305,184 | -0.11(-0.19%) |
Oct 13, 2017 | 54.77 | 54.82 | 54.30 | 54.64 | 280,285 | -0.12(-0.23%) |
Oct 12, 2017 | 54.69 | 55.00 | 54.23 | 54.77 | 262,124 | +0.02(+0.03%) |
Oct 11, 2017 | 54.42 | 54.87 | 54.29 | 54.75 | 348,669 | +0.32(+0.59%) |
Oct 10, 2017 | 54.42 | 54.85 | 54.08 | 54.43 | 239,155 | +0.26(+0.47%) |
Oct 09, 2017 | 54.90 | 54.99 | 54.06 | 54.17 | 287,747 | -0.58(-1.07%) |
Oct 06, 2017 | 54.20 | 54.78 | 54.08 | 54.76 | 322,281 | +0.40(+0.73%) |
Oct 05, 2017 | 54.70 | 54.82 | 54.30 | 54.36 | 393,201 | -0.31(-0.57%) |
Oct 04, 2017 | 54.77 | 55.05 | 54.30 | 54.67 | 523,135 | -0.23(-0.42%) |
Oct 03, 2017 | 54.91 | 54.99 | 54.29 | 54.90 | 437,137 | +0.16(+0.29%) |
Oct 02, 2017 | 54.80 | 54.80 | 54.30 | 54.74 | 297,579 | -0.01(-0.02%) |
Sep 29, 2017 | 54.36 | 54.85 | 54.14 | 54.75 | 431,750 | +0.52(+0.96%) |
Sep 28, 2017 | 53.30 | 54.23 | 53.30 | 54.23 | 717,164 | +0.81(+1.53%) |
Sep 27, 2017 | 53.68 | 53.74 | 52.63 | 53.41 | 274,558 | -0.16(-0.30%) |
Sep 26, 2017 | 53.25 | 53.69 | 52.71 | 53.57 | 412,515 | +0.38(+0.72%) |
Sep 25, 2017 | 52.22 | 53.21 | 52.06 | 53.19 | 562,718 | +0.91(+1.74%) |
Sep 22, 2017 | 51.98 | 52.35 | 51.80 | 52.28 | 771,689 | +0.27(+0.51%) |
Sep 21, 2017 | 52.45 | 52.45 | 51.47 | 52.01 | 991,607 | -0.43(-0.83%) |
Sep 20, 2017 | 52.19 | 52.48 | 51.99 | 52.45 | 475,012 | +0.19(+0.37%) |
Sep 19, 2017 | 51.83 | 52.32 | 51.55 | 52.25 | 567,301 | +0.44(+0.85%) |
Sep 18, 2017 | 52.35 | 52.43 | 51.35 | 51.81 | 676,057 | -0.45(-0.85%) |
Sep 15, 2017 | 52.07 | 52.29 | 51.70 | 52.25 | 600,158 | +0.24(+0.45%) |
Sep 14, 2017 | 52.08 | 52.22 | 51.52 | 52.02 | 634,171 | -0.18(-0.35%) |
Sep 13, 2017 | 51.93 | 52.51 | 51.71 | 52.20 | 619,167 | +0.28(+0.54%) |
Sep 12, 2017 | 51.18 | 51.92 | 51.18 | 51.92 | 367,367 | +0.42(+0.82%) |
Sep 11, 2017 | 51.12 | 51.79 | 51.02 | 51.50 | 369,832 | +0.69(+1.36%) |
Sep 08, 2017 | 50.21 | 51.24 | 50.17 | 50.81 | 739,715 | +0.56(+1.12%) |
Sep 07, 2017 | 50.70 | 51.28 | 50.25 | 50.25 | 406,559 | -0.38(-0.74%) |
Sep 06, 2017 | 50.86 | 51.17 | 50.21 | 50.63 | 683,548 | -0.40(-0.79%) |
Sep 05, 2017 | 51.39 | 51.64 | 50.93 | 51.03 | 367,267 | -0.33(-0.65%) |
Sep 01, 2017 | 50.91 | 51.56 | 50.80 | 51.36 | 277,725 | +0.70(+1.38%) |
Aug 31, 2017 | 50.85 | 50.95 | 50.50 | 50.66 | 617,037 | +0.00(+0.00%) |
Aug 30, 2017 | 50.42 | 50.91 | 50.18 | 50.66 | 458,423 | +0.25(+0.49%) |
Aug 29, 2017 | 49.86 | 50.53 | 49.79 | 50.42 | 332,078 | +0.29(+0.58%) |
Aug 28, 2017 | 50.38 | 50.47 | 49.96 | 50.13 | 448,358 | -0.12(-0.24%) |
Aug 25, 2017 | 50.09 | 50.57 | 49.94 | 50.25 | 313,710 | +0.46(+0.91%) |
Aug 24, 2017 | 49.98 | 50.21 | 49.65 | 49.79 | 425,806 | +0.05(+0.11%) |
Aug 23, 2017 | 49.80 | 50.16 | 49.42 | 49.74 | 616,674 | -0.25(-0.49%) |
Aug 22, 2017 | 50.01 | 50.13 | 49.47 | 49.99 | 518,493 | +0.01(+0.02%) |
Aug 21, 2017 | 49.87 | 50.42 | 49.77 | 49.98 | 493,406 | +0.03(+0.07%) |
Aug 18, 2017 | 50.10 | 50.45 | 49.79 | 49.94 | 364,584 | -0.10(-0.21%) |
Aug 17, 2017 | 51.01 | 51.33 | 50.04 | 50.05 | 323,566 | -1.13(-2.21%) |
Aug 16, 2017 | 51.34 | 51.48 | 51.03 | 51.18 | 471,466 | +0.14(+0.27%) |
Aug 15, 2017 | 52.12 | 52.13 | 50.78 | 51.04 | 636,089 | -1.04(-2.00%) |
Aug 14, 2017 | 51.25 | 52.21 | 51.13 | 52.08 | 507,451 | +1.12(+2.20%) |
Aug 11, 2017 | 50.35 | 51.27 | 50.21 | 50.96 | 456,885 | +0.45(+0.88%) |
Aug 10, 2017 | 51.18 | 51.23 | 50.35 | 50.51 | 627,948 | -0.87(-1.69%) |
Aug 09, 2017 | 52.30 | 52.30 | 51.24 | 51.38 | 441,375 | -0.96(-1.84%) |
Aug 08, 2017 | 52.61 | 52.90 | 52.18 | 52.34 | 477,473 | -0.02(-0.03%) |
Aug 07, 2017 | 52.46 | 52.67 | 52.25 | 52.36 | 279,374 | -0.10(-0.18%) |
Aug 04, 2017 | 52.12 | 52.54 | 51.85 | 52.46 | 353,616 | +0.25(+0.47%) |
Aug 03, 2017 | 52.53 | 52.72 | 52.18 | 52.21 | 314,280 | -0.32(-0.62%) |
Aug 02, 2017 | 52.75 | 52.75 | 51.81 | 52.53 | 563,063 | -0.40(-0.76%) |
Aug 01, 2017 | 53.31 | 53.53 | 52.70 | 52.94 | 607,465 | -0.21(-0.40%) |
Jul 31, 2017 | 52.88 | 53.50 | 52.88 | 53.15 | 450,606 | +0.28(+0.53%) |
Jul 28, 2017 | 53.01 | 53.49 | 52.24 | 52.87 | 1,070,622 | -0.43(-0.80%) |
Jul 27, 2017 | 55.46 | 55.90 | 52.98 | 53.30 | 1,565,433 | -2.65(-4.74%) |
Jul 26, 2017 | 57.18 | 58.57 | 53.97 | 55.95 | 2,106,318 | -4.98(-8.18%) |
Jul 25, 2017 | 60.53 | 61.13 | 59.75 | 60.93 | 707,018 | +0.63(+1.05%) |
Jul 24, 2017 | 60.27 | 60.40 | 59.85 | 60.30 | 254,144 | -0.02(-0.03%) |
Jul 21, 2017 | 60.33 | 60.42 | 59.85 | 60.32 | 272,536 | -0.04(-0.07%) |
Jul 20, 2017 | 61.23 | 61.47 | 60.13 | 60.36 | 386,427 | -0.91(-1.49%) |
Jul 19, 2017 | 61.24 | 61.50 | 61.01 | 61.27 | 375,744 | +0.23(+0.37%) |
Jul 18, 2017 | 61.40 | 61.57 | 60.79 | 61.04 | 347,818 | -0.48(-0.78%) |
Jul 17, 2017 | 60.87 | 61.59 | 60.77 | 61.52 | 264,586 | +0.68(+1.12%) |
Jul 14, 2017 | 60.45 | 61.03 | 60.32 | 60.84 | 228,134 | +0.54(+0.90%) |
Jul 13, 2017 | 60.49 | 60.70 | 59.84 | 60.30 | 178,471 | -0.12(-0.20%) |
Jul 12, 2017 | 60.71 | 61.11 | 60.36 | 60.42 | 240,128 | +0.04(+0.07%) |
Jul 11, 2017 | 60.40 | 60.79 | 60.07 | 60.38 | 237,664 | -0.12(-0.20%) |
Jul 10, 2017 | 60.88 | 61.31 | 60.43 | 60.50 | 335,260 | -0.41(-0.68%) |
Jul 07, 2017 | 60.80 | 61.20 | 60.31 | 60.91 | 337,802 | +0.27(+0.45%) |
Jul 06, 2017 | 60.84 | 61.54 | 60.45 | 60.64 | 448,407 | -0.90(-1.47%) |
Jul 05, 2017 | 61.56 | 61.91 | 61.07 | 61.54 | 520,247 | -0.05(-0.09%) |
Jul 03, 2017 | 61.55 | 62.36 | 61.28 | 61.59 | 148,243 | +0.11(+0.19%) |
Jun 30, 2017 | 61.19 | 62.33 | 60.76 | 61.48 | 457,671 | +0.69(+1.14%) |
Jun 29, 2017 | 61.48 | 61.67 | 60.22 | 60.79 | 793,624 | -0.69(-1.12%) |
Jun 28, 2017 | 60.98 | 61.60 | 60.62 | 61.48 | 278,884 | +0.94(+1.55%) |
Jun 27, 2017 | 61.98 | 62.16 | 60.47 | 60.54 | 393,300 | -1.44(-2.33%) |
Jun 26, 2017 | 62.10 | 62.21 | 61.23 | 61.99 | 594,868 | -0.11(-0.18%) |
Jun 23, 2017 | 61.51 | 62.18 | 61.31 | 62.10 | 439,432 | +0.56(+0.91%) |
Jun 22, 2017 | 62.08 | 62.09 | 61.10 | 61.54 | 342,726 | -0.37(-0.59%) |
Jun 21, 2017 | 62.44 | 62.93 | 61.74 | 61.91 | 366,376 | -0.49(-0.79%) |
Jun 20, 2017 | 63.06 | 63.42 | 62.36 | 62.40 | 577,721 | -0.63(-1.00%) |
Jun 19, 2017 | 62.21 | 63.21 | 61.90 | 63.03 | 428,489 | +0.90(+1.45%) |
Jun 16, 2017 | 62.71 | 62.79 | 61.66 | 62.13 | 575,793 | -0.71(-1.13%) |
Jun 15, 2017 | 62.66 | 63.05 | 62.34 | 62.84 | 390,008 | -0.23(-0.37%) |
Jun 14, 2017 | 63.37 | 63.83 | 62.52 | 63.07 | 360,805 | -0.29(-0.47%) |
Jun 13, 2017 | 62.40 | 63.39 | 62.24 | 63.37 | 665,994 | +1.14(+1.84%) |
Jun 12, 2017 | 62.17 | 62.63 | 61.89 | 62.22 | 541,870 | -0.14(-0.22%) |
Jun 09, 2017 | 62.36 | 62.63 | 61.97 | 62.36 | 569,362 | +0.09(+0.14%) |
Jun 08, 2017 | 62.17 | 62.57 | 61.65 | 62.27 | 430,776 | +0.30(+0.49%) |
Jun 07, 2017 | 62.08 | 62.15 | 61.54 | 61.97 | 551,862 | -0.07(-0.11%) |
Jun 06, 2017 | 62.52 | 62.66 | 61.83 | 62.04 | 225,001 | -0.75(-1.19%) |
Jun 05, 2017 | 62.88 | 63.02 | 62.52 | 62.79 | 188,315 | -0.13(-0.21%) |
Jun 02, 2017 | 62.56 | 63.29 | 62.34 | 62.92 | 441,365 | +0.66(+1.06%) |
Jun 01, 2017 | 62.49 | 63.16 | 62.05 | 62.26 | 413,293 | -0.10(-0.17%) |
May 31, 2017 | 62.01 | 62.77 | 61.77 | 62.36 | 495,696 | +0.61(+0.98%) |
May 30, 2017 | 61.36 | 61.88 | 61.22 | 61.75 | 504,852 | +0.48(+0.78%) |
May 26, 2017 | 61.52 | 61.55 | 61.14 | 61.28 | 252,233 | -0.34(-0.55%) |
May 25, 2017 | 61.12 | 61.65 | 61.12 | 61.62 | 407,836 | +0.72(+1.18%) |
May 24, 2017 | 60.70 | 60.97 | 60.17 | 60.90 | 337,678 | +0.44(+0.73%) |
May 23, 2017 | 60.66 | 61.00 | 60.41 | 60.45 | 417,834 | +0.16(+0.27%) |
May 22, 2017 | 60.39 | 60.70 | 60.23 | 60.29 | 737,112 | +0.01(+0.01%) |
May 19, 2017 | 59.62 | 60.57 | 59.54 | 60.28 | 955,379 | +0.45(+0.75%) |
May 18, 2017 | 61.58 | 61.58 | 59.46 | 59.83 | 1,091,234 | -2.31(-3.71%) |
May 17, 2017 | 63.38 | 63.21 | 61.99 | 62.14 | 390,797 | -1.24(-1.96%) |
May 16, 2017 | 63.38 | 63.48 | 62.94 | 63.38 | 493,119 | +0.10(+0.15%) |
May 15, 2017 | 63.24 | 63.79 | 63.19 | 63.28 | 311,536 | +0.14(+0.22%) |
May 12, 2017 | 63.13 | 63.60 | 62.89 | 63.14 | 452,338 | -0.27(-0.42%) |
May 11, 2017 | 63.33 | 63.82 | 62.67 | 63.41 | 434,913 | -0.35(-0.54%) |
May 10, 2017 | 63.01 | 63.83 | 62.87 | 63.76 | 395,122 | +0.76(+1.21%) |
May 09, 2017 | 62.94 | 63.22 | 62.65 | 62.99 | 427,308 | +0.00(+0.00%) |
May 08, 2017 | 62.90 | 63.35 | 62.87 | 62.99 | 476,404 | +0.04(+0.07%) |
May 05, 2017 | 62.66 | 63.25 | 62.32 | 62.95 | 540,725 | +0.55(+0.89%) |
May 04, 2017 | 62.60 | 62.63 | 62.02 | 62.40 | 423,691 | +0.01(+0.01%) |
May 03, 2017 | 61.93 | 62.55 | 61.82 | 62.39 | 568,139 | +0.03(+0.04%) |
May 02, 2017 | 61.61 | 63.14 | 61.44 | 62.36 | 588,094 | +0.26(+0.42%) |
May 01, 2017 | 62.44 | 62.74 | 61.59 | 62.10 | 636,591 | -0.17(-0.28%) |
Apr 28, 2017 | 62.40 | 62.40 | 61.46 | 62.27 | 981,873 | -0.15(-0.24%) |
Apr 27, 2017 | 62.86 | 63.39 | 62.33 | 62.42 | 831,823 | -0.32(-0.51%) |
Apr 26, 2017 | 63.97 | 64.13 | 62.61 | 62.74 | 1,596,923 | -1.01(-1.59%) |
Apr 25, 2017 | 61.14 | 64.49 | 59.53 | 63.76 | 2,901,746 | +6.79(+11.92%) |
Apr 24, 2017 | 56.46 | 57.63 | 56.15 | 56.97 | 872,329 | +1.27(+2.29%) |
Apr 21, 2017 | 56.23 | 56.23 | 55.56 | 55.69 | 500,438 | -0.38(-0.68%) |
Apr 20, 2017 | 56.23 | 56.39 | 55.77 | 56.07 | 656,756 | +0.14(+0.25%) |
Apr 19, 2017 | 56.37 | 56.40 | 55.80 | 55.94 | 345,551 | -0.32(-0.57%) |
Apr 18, 2017 | 56.01 | 56.31 | 55.91 | 56.26 | 390,849 | +0.23(+0.40%) |
Apr 17, 2017 | 55.27 | 56.09 | 55.27 | 56.03 | 285,472 | +0.96(+1.75%) |
Apr 13, 2017 | 55.89 | 56.01 | 55.07 | 55.07 | 503,287 | -0.84(-1.50%) |
Apr 12, 2017 | 55.11 | 56.00 | 54.83 | 55.91 | 894,840 | +0.88(+1.59%) |
Apr 11, 2017 | 54.63 | 55.09 | 54.47 | 55.03 | 540,137 | +0.50(+0.92%) |
Apr 10, 2017 | 54.12 | 54.96 | 54.12 | 54.53 | 386,066 | +0.58(+1.08%) |
Apr 07, 2017 | 53.99 | 54.43 | 53.90 | 53.95 | 443,514 | -0.07(-0.13%) |
Apr 06, 2017 | 53.79 | 54.24 | 53.48 | 54.02 | 411,301 | +0.23(+0.44%) |
Apr 05, 2017 | 53.65 | 54.45 | 53.54 | 53.78 | 515,998 | +0.15(+0.27%) |
Apr 04, 2017 | 53.91 | 54.05 | 53.28 | 53.64 | 527,555 | -0.55(-1.01%) |
Apr 03, 2017 | 54.56 | 54.84 | 53.97 | 54.18 | 511,611 | -0.21(-0.38%) |
Mar 31, 2017 | 54.29 | 54.63 | 54.19 | 54.39 | 630,605 | +0.05(+0.10%) |
Mar 30, 2017 | 54.36 | 54.63 | 54.14 | 54.34 | 372,769 | -0.10(-0.18%) |
Mar 29, 2017 | 54.24 | 54.63 | 54.03 | 54.43 | 408,544 | +0.18(+0.34%) |
Mar 28, 2017 | 53.85 | 54.40 | 53.59 | 54.25 | 456,978 | +0.47(+0.87%) |
Mar 27, 2017 | 53.36 | 53.96 | 53.19 | 53.78 | 439,937 | -0.10(-0.19%) |
Mar 24, 2017 | 54.05 | 54.46 | 53.67 | 53.89 | 488,627 | -0.21(-0.38%) |
Mar 23, 2017 | 53.07 | 54.58 | 53.03 | 54.10 | 921,747 | +1.08(+2.03%) |
Mar 22, 2017 | 52.64 | 53.13 | 52.12 | 53.02 | 545,983 | +0.29(+0.56%) |
Mar 21, 2017 | 53.51 | 53.59 | 52.66 | 52.73 | 587,356 | -0.51(-0.96%) |
Mar 20, 2017 | 52.95 | 53.48 | 52.64 | 53.24 | 638,823 | +0.40(+0.75%) |
Mar 17, 2017 | 52.74 | 53.30 | 52.59 | 52.84 | 1,544,415 | +0.10(+0.20%) |
Mar 16, 2017 | 52.57 | 52.80 | 52.26 | 52.74 | 671,080 | +0.19(+0.36%) |
Mar 15, 2017 | 52.10 | 52.70 | 51.82 | 52.54 | 798,500 | +0.58(+1.12%) |
Mar 14, 2017 | 51.70 | 52.02 | 51.44 | 51.96 | 516,619 | +0.16(+0.31%) |
Mar 13, 2017 | 52.01 | 52.07 | 51.40 | 51.80 | 660,777 | +0.05(+0.10%) |
Mar 10, 2017 | 51.91 | 51.96 | 51.49 | 51.75 | 573,942 | +0.40(+0.79%) |
Mar 09, 2017 | 52.10 | 52.23 | 50.99 | 51.34 | 532,011 | -0.61(-1.17%) |
Mar 08, 2017 | 51.83 | 52.19 | 51.68 | 51.95 | 568,561 | +0.06(+0.12%) |
Mar 07, 2017 | 52.21 | 52.36 | 51.58 | 51.89 | 543,611 | -0.47(-0.90%) |
Mar 06, 2017 | 52.28 | 52.54 | 52.04 | 52.36 | 475,647 | -0.02(-0.03%) |
Mar 03, 2017 | 52.50 | 52.86 | 51.82 | 52.38 | 623,309 | -0.05(-0.10%) |
Mar 02, 2017 | 52.61 | 52.91 | 52.36 | 52.43 | 741,314 | -0.24(-0.46%) |