Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 71.49 | 71.90 | 70.39 | 70.42 | 220,903 | -1.15(-1.60%) |
Feb 27, 2018 | 71.74 | 72.66 | 70.96 | 71.57 | 196,761 | -0.55(-0.76%) |
Feb 26, 2018 | 70.89 | 72.38 | 70.41 | 72.12 | 255,530 | +1.58(+2.25%) |
Feb 23, 2018 | 70.38 | 70.57 | 69.39 | 70.53 | 231,619 | +0.54(+0.77%) |
Feb 22, 2018 | 69.52 | 70.24 | 68.95 | 69.99 | 167,946 | +0.63(+0.91%) |
Feb 21, 2018 | 68.79 | 70.33 | 68.03 | 69.36 | 217,235 | +0.61(+0.89%) |
Feb 20, 2018 | 69.30 | 69.74 | 68.57 | 68.74 | 284,501 | -0.86(-1.23%) |
Feb 16, 2018 | 69.60 | 69.60 | 69.60 | 0 | -1.39(-1.96%) | |
Feb 15, 2018 | 71.13 | 71.59 | 70.73 | 70.99 | 351,671 | -0.05(-0.07%) |
Feb 14, 2018 | 68.99 | 71.97 | 68.03 | 71.03 | 465,383 | +1.47(+2.12%) |
Feb 13, 2018 | 68.16 | 69.83 | 65.55 | 69.56 | 457,878 | +1.27(+1.86%) |
Feb 12, 2018 | 71.45 | 72.48 | 67.33 | 68.30 | 882,039 | -3.17(-4.43%) |
Feb 09, 2018 | 71.03 | 73.80 | 68.67 | 71.46 | 836,584 | +3.17(+4.64%) |
Feb 08, 2018 | 69.94 | 71.35 | 68.53 | 68.30 | 349,496 | -1.89(-2.69%) |
Feb 07, 2018 | 69.05 | 70.47 | 69.05 | 70.19 | 347,335 | +1.36(+1.98%) |
Feb 06, 2018 | 67.31 | 69.48 | 66.85 | 68.83 | 313,377 | -0.21(-0.31%) |
Feb 05, 2018 | 69.60 | 70.16 | 68.44 | 69.04 | 214,322 | -0.91(-1.31%) |
Feb 02, 2018 | 70.64 | 72.92 | 70.35 | 69.95 | 225,891 | -0.75(-1.05%) |
Feb 01, 2018 | 69.14 | 70.75 | 68.28 | 70.70 | 256,546 | +1.13(+1.62%) |
Jan 31, 2018 | 69.74 | 70.00 | 69.20 | 69.57 | 133,789 | +0.07(+0.11%) |
Jan 30, 2018 | 69.06 | 69.43 | 69.06 | 69.50 | 232,461 | -0.18(-0.25%) |
Jan 29, 2018 | 69.78 | 70.63 | 69.53 | 69.67 | 174,972 | -0.10(-0.15%) |
Jan 26, 2018 | 69.91 | 69.99 | 69.33 | 69.78 | 205,650 | +0.28(+0.40%) |
Jan 25, 2018 | 69.51 | 69.66 | 68.70 | 69.50 | 137,518 | +0.28(+0.40%) |
Jan 24, 2018 | 70.19 | 70.81 | 69.10 | 69.22 | 133,036 | -0.73(-1.04%) |
Jan 23, 2018 | 69.39 | 70.34 | 68.85 | 69.94 | 158,191 | +0.81(+1.17%) |
Jan 22, 2018 | 68.98 | 69.43 | 68.03 | 69.13 | 220,459 | +0.27(+0.39%) |
Jan 19, 2018 | 68.00 | 68.97 | 67.79 | 68.86 | 252,046 | +1.02(+1.51%) |
Jan 18, 2018 | 68.21 | 68.39 | 67.09 | 67.84 | 120,981 | -0.22(-0.33%) |
Jan 17, 2018 | 67.83 | 68.40 | 67.11 | 68.06 | 249,065 | +0.53(+0.79%) |
Jan 16, 2018 | 68.71 | 69.54 | 67.15 | 67.53 | 206,761 | -0.95(-1.39%) |
Jan 12, 2018 | 68.48 | 68.48 | 68.48 | 0 | +0.24(+0.36%) | |
Jan 11, 2018 | 67.59 | 68.30 | 67.27 | 68.24 | 302,273 | +0.86(+1.27%) |
Jan 10, 2018 | 67.38 | 67.38 | 176,489 | +0.12(+0.18%) | ||
Jan 09, 2018 | 67.84 | 68.25 | 67.24 | 67.26 | 180,139 | -0.53(-0.78%) |
Jan 08, 2018 | 67.55 | 68.24 | 67.55 | 67.79 | 425,238 | +0.71(+1.06%) |
Jan 05, 2018 | 67.14 | 67.45 | 66.76 | 67.08 | 207,819 | -0.02(-0.03%) |
Jan 04, 2018 | 67.47 | 67.47 | 65.69 | 67.10 | 217,590 | +0.06(+0.08%) |
Jan 03, 2018 | 68.17 | 68.31 | 66.85 | 67.05 | 302,163 | -1.01(-1.48%) |
Jan 02, 2018 | 67.46 | 68.57 | 67.23 | 68.05 | 265,452 | +1.08(+1.61%) |
Dec 29, 2017 | 66.97 | 66.97 | 66.97 | 0 | +0.29(+0.43%) | |
Dec 28, 2017 | 66.88 | 66.88 | 66.20 | 66.68 | 145,162 | +0.04(+0.06%) |
Dec 27, 2017 | 67.07 | 67.54 | 66.54 | 66.65 | 83,625 | -0.41(-0.61%) |
Dec 26, 2017 | 66.76 | 67.58 | 66.73 | 67.06 | 119,960 | +0.34(+0.52%) |
Dec 22, 2017 | 66.21 | 66.79 | 65.74 | 66.71 | 82,482 | +0.45(+0.67%) |
Dec 21, 2017 | 66.48 | 66.79 | 65.97 | 66.26 | 122,533 | -0.20(-0.29%) |
Dec 20, 2017 | 66.43 | 66.65 | 65.93 | 66.46 | 241,043 | +0.24(+0.37%) |
Dec 19, 2017 | 66.61 | 66.92 | 65.92 | 66.22 | 227,555 | -0.11(-0.17%) |
Dec 18, 2017 | 65.67 | 66.52 | 65.64 | 66.33 | 436,909 | +1.01(+1.54%) |
Dec 15, 2017 | 64.18 | 65.80 | 63.93 | 65.32 | 440,035 | +1.40(+2.19%) |
Dec 14, 2017 | 64.73 | 65.05 | 63.66 | 63.93 | 264,953 | -0.45(-0.69%) |
Dec 13, 2017 | 63.82 | 64.60 | 63.60 | 64.37 | 256,878 | +0.82(+1.29%) |
Dec 12, 2017 | 62.75 | 64.07 | 62.72 | 63.55 | 326,267 | -0.07(-0.10%) |
Dec 11, 2017 | 64.32 | 64.68 | 63.54 | 63.62 | 229,078 | -0.79(-1.23%) |
Dec 08, 2017 | 64.94 | 65.55 | 64.31 | 64.41 | 245,019 | -0.42(-0.65%) |
Dec 07, 2017 | 65.23 | 65.77 | 64.69 | 64.83 | 129,716 | -0.01(-0.01%) |
Dec 06, 2017 | 64.45 | 65.27 | 64.45 | 64.84 | 147,509 | +0.61(+0.94%) |
Dec 05, 2017 | 65.15 | 65.44 | 63.95 | 64.23 | 112,771 | -0.68(-1.05%) |
Dec 04, 2017 | 65.51 | 65.83 | 64.77 | 64.91 | 157,555 | -0.20(-0.31%) |
Dec 01, 2017 | 65.36 | 65.53 | 64.04 | 65.12 | 169,957 | -0.39(-0.60%) |
Nov 30, 2017 | 65.68 | 66.76 | 65.04 | 65.51 | 213,244 | +0.03(+0.04%) |
Nov 29, 2017 | 64.28 | 65.83 | 64.05 | 65.48 | 246,906 | +1.27(+1.97%) |
Nov 28, 2017 | 63.59 | 64.27 | 62.48 | 64.21 | 232,608 | +0.48(+0.76%) |
Nov 27, 2017 | 64.06 | 64.85 | 63.54 | 63.73 | 297,896 | +0.06(+0.09%) |
Nov 24, 2017 | 63.66 | 64.05 | 63.39 | 63.67 | 71,196 | +0.06(+0.09%) |
Nov 22, 2017 | 63.48 | 63.91 | 62.87 | 63.62 | 161,867 | +0.16(+0.25%) |
Nov 21, 2017 | 63.04 | 63.82 | 62.52 | 63.46 | 195,125 | +0.25(+0.40%) |
Nov 20, 2017 | 62.14 | 63.34 | 61.78 | 63.21 | 275,117 | +1.30(+2.09%) |
Nov 17, 2017 | 60.78 | 62.21 | 60.78 | 61.91 | 245,632 | +1.15(+1.89%) |
Nov 16, 2017 | 59.63 | 60.93 | 59.20 | 60.77 | 174,741 | +1.21(+2.03%) |
Nov 15, 2017 | 58.65 | 59.60 | 58.14 | 59.56 | 204,279 | +0.68(+1.16%) |
Nov 14, 2017 | 58.03 | 58.91 | 57.75 | 58.88 | 202,093 | +0.53(+0.91%) |
Nov 13, 2017 | 57.90 | 58.88 | 57.73 | 58.35 | 200,371 | +0.27(+0.46%) |
Nov 10, 2017 | 57.84 | 58.80 | 57.84 | 58.08 | 133,690 | +0.36(+0.63%) |
Nov 09, 2017 | 57.18 | 57.72 | 56.52 | 57.71 | 156,091 | +0.48(+0.84%) |
Nov 08, 2017 | 56.72 | 57.47 | 56.53 | 57.23 | 146,604 | +0.42(+0.74%) |
Nov 07, 2017 | 57.58 | 57.63 | 56.44 | 56.81 | 141,924 | -0.77(-1.34%) |
Nov 06, 2017 | 57.43 | 57.99 | 57.17 | 57.58 | 112,288 | +0.19(+0.32%) |
Nov 03, 2017 | 57.56 | 58.00 | 57.18 | 57.40 | 203,438 | -0.16(-0.27%) |
Nov 02, 2017 | 57.73 | 57.82 | 56.98 | 57.56 | 232,623 | -0.20(-0.35%) |
Nov 01, 2017 | 57.86 | 58.61 | 57.57 | 57.76 | 260,539 | -0.19(-0.32%) |
Oct 31, 2017 | 58.84 | 59.04 | 57.71 | 57.95 | 381,193 | -1.12(-1.90%) |
Oct 30, 2017 | 59.75 | 59.91 | 58.21 | 59.07 | 398,153 | -1.44(-2.38%) |
Oct 27, 2017 | 60.41 | 62.80 | 58.49 | 60.51 | 416,388 | +0.76(+1.27%) |
Oct 26, 2017 | 58.82 | 60.04 | 57.28 | 59.75 | 344,087 | +1.24(+2.11%) |
Oct 25, 2017 | 58.23 | 58.55 | 57.39 | 58.51 | 148,689 | +0.33(+0.57%) |
Oct 24, 2017 | 58.33 | 59.01 | 56.94 | 58.18 | 339,637 | +0.17(+0.29%) |
Oct 23, 2017 | 57.61 | 59.13 | 57.02 | 58.01 | 258,994 | +0.58(+1.00%) |
Oct 20, 2017 | 56.93 | 58.35 | 56.47 | 57.44 | 329,371 | +0.96(+1.69%) |
Oct 19, 2017 | 56.12 | 56.57 | 55.29 | 56.48 | 252,013 | +0.14(+0.25%) |
Oct 18, 2017 | 55.70 | 56.47 | 55.07 | 56.34 | 158,695 | +0.83(+1.49%) |
Oct 17, 2017 | 56.10 | 56.72 | 55.17 | 55.51 | 123,291 | -0.33(-0.60%) |
Oct 16, 2017 | 55.93 | 56.55 | 55.67 | 55.85 | 264,021 | -0.16(-0.28%) |
Oct 13, 2017 | 56.32 | 56.70 | 55.76 | 56.01 | 231,345 | -0.10(-0.18%) |
Oct 12, 2017 | 55.72 | 56.18 | 54.86 | 56.11 | 225,376 | -0.01(-0.02%) |
Oct 11, 2017 | 57.55 | 57.66 | 56.04 | 56.12 | 174,053 | -1.79(-3.10%) |
Oct 10, 2017 | 57.82 | 58.04 | 57.70 | 57.91 | 111,056 | +0.41(+0.71%) |
Oct 09, 2017 | 58.13 | 58.13 | 57.19 | 57.50 | 155,962 | -0.67(-1.15%) |
Oct 06, 2017 | 58.00 | 58.45 | 57.45 | 58.17 | 140,687 | +0.16(+0.27%) |
Oct 05, 2017 | 57.61 | 58.62 | 55.72 | 58.01 | 185,324 | +0.92(+1.61%) |
Oct 04, 2017 | 57.36 | 57.61 | 56.21 | 57.09 | 117,188 | -0.22(-0.39%) |
Oct 03, 2017 | 57.52 | 57.83 | 56.24 | 57.31 | 205,642 | -0.33(-0.58%) |
Oct 02, 2017 | 57.36 | 57.67 | 56.52 | 57.65 | 178,684 | +0.45(+0.78%) |
Sep 29, 2017 | 56.66 | 57.40 | 54.96 | 57.20 | 257,145 | +0.79(+1.40%) |
Sep 28, 2017 | 55.67 | 56.71 | 55.67 | 56.41 | 295,110 | +0.70(+1.25%) |
Sep 27, 2017 | 54.76 | 55.87 | 54.44 | 55.72 | 174,565 | +0.88(+1.61%) |
Sep 26, 2017 | 53.81 | 55.10 | 53.41 | 54.83 | 167,885 | +1.10(+2.04%) |
Sep 25, 2017 | 54.15 | 54.81 | 53.69 | 53.74 | 118,290 | -0.43(-0.79%) |
Sep 22, 2017 | 54.05 | 54.54 | 53.93 | 54.17 | 136,271 | -0.08(-0.15%) |
Sep 21, 2017 | 54.45 | 54.51 | 53.77 | 54.25 | 114,966 | -0.21(-0.39%) |
Sep 20, 2017 | 54.26 | 54.64 | 53.85 | 54.46 | 117,445 | +0.20(+0.38%) |
Sep 19, 2017 | 54.19 | 54.39 | 53.81 | 54.26 | 156,512 | +0.06(+0.10%) |
Sep 18, 2017 | 54.84 | 54.94 | 54.05 | 54.20 | 83,289 | -0.64(-1.17%) |
Sep 15, 2017 | 54.58 | 55.11 | 54.12 | 54.84 | 222,099 | +0.39(+0.72%) |
Sep 14, 2017 | 55.02 | 55.02 | 53.92 | 54.45 | 128,040 | -0.58(-1.05%) |
Sep 13, 2017 | 54.57 | 55.04 | 54.38 | 55.03 | 121,913 | +0.59(+1.09%) |
Sep 12, 2017 | 54.57 | 54.57 | 54.13 | 54.44 | 157,059 | -0.04(-0.07%) |
Sep 11, 2017 | 54.37 | 54.87 | 54.32 | 54.47 | 151,371 | +0.36(+0.67%) |
Sep 08, 2017 | 54.20 | 54.64 | 53.92 | 54.11 | 102,954 | -0.08(-0.15%) |
Sep 07, 2017 | 54.73 | 54.73 | 53.92 | 54.19 | 97,796 | -0.33(-0.60%) |
Sep 06, 2017 | 54.06 | 54.74 | 54.04 | 54.52 | 135,049 | +0.62(+1.15%) |
Sep 05, 2017 | 54.01 | 54.48 | 53.41 | 53.90 | 119,534 | -0.14(-0.26%) |
Sep 01, 2017 | 53.46 | 54.10 | 53.23 | 54.04 | 118,206 | +0.82(+1.54%) |
Aug 31, 2017 | 52.87 | 53.58 | 52.87 | 53.22 | 134,548 | +0.38(+0.72%) |
Aug 30, 2017 | 53.05 | 53.18 | 52.72 | 52.84 | 87,591 | -0.11(-0.21%) |
Aug 29, 2017 | 52.87 | 53.39 | 52.46 | 52.95 | 143,768 | -0.33(-0.61%) |
Aug 28, 2017 | 53.03 | 53.43 | 52.74 | 53.27 | 109,729 | +0.15(+0.28%) |
Aug 25, 2017 | 52.49 | 53.27 | 52.31 | 53.13 | 101,452 | +0.84(+1.60%) |
Aug 24, 2017 | 51.59 | 52.42 | 51.54 | 52.29 | 131,280 | +0.99(+1.94%) |
Aug 23, 2017 | 51.57 | 51.58 | 50.99 | 51.30 | 172,662 | -0.17(-0.32%) |
Aug 22, 2017 | 52.12 | 52.20 | 51.45 | 51.46 | 183,067 | -0.46(-0.89%) |
Aug 21, 2017 | 52.34 | 52.34 | 51.75 | 51.93 | 84,344 | -0.51(-0.97%) |
Aug 18, 2017 | 53.18 | 53.52 | 52.00 | 52.44 | 158,313 | -1.10(-2.05%) |
Aug 17, 2017 | 53.89 | 54.20 | 53.35 | 53.53 | 179,140 | -0.55(-1.01%) |
Aug 16, 2017 | 53.96 | 54.33 | 53.59 | 54.08 | 115,367 | +0.18(+0.33%) |
Aug 15, 2017 | 54.44 | 55.02 | 53.57 | 53.91 | 174,611 | -0.69(-1.26%) |
Aug 14, 2017 | 54.25 | 54.62 | 54.24 | 54.59 | 99,476 | +0.69(+1.27%) |
Aug 11, 2017 | 54.05 | 54.47 | 53.14 | 53.91 | 120,217 | +0.09(+0.17%) |
Aug 10, 2017 | 54.43 | 54.89 | 53.73 | 53.82 | 139,111 | -0.89(-1.63%) |
Aug 09, 2017 | 54.80 | 55.20 | 54.50 | 54.70 | 123,321 | -0.33(-0.61%) |
Aug 08, 2017 | 55.44 | 55.84 | 54.89 | 55.04 | 125,046 | -0.04(-0.07%) |
Aug 07, 2017 | 54.77 | 55.36 | 54.76 | 55.07 | 116,911 | +0.32(+0.59%) |
Aug 04, 2017 | 55.29 | 54.50 | 54.75 | 113,355 | +0.24(+0.44%) | |
Aug 03, 2017 | 54.55 | 55.49 | 54.31 | 54.51 | 122,069 | -0.03(-0.05%) |
Aug 02, 2017 | 55.57 | 56.17 | 54.48 | 54.54 | 179,145 | -0.94(-1.70%) |
Aug 01, 2017 | 56.20 | 56.42 | 55.37 | 55.48 | 218,343 | -0.62(-1.11%) |
Jul 31, 2017 | 57.18 | 57.18 | 55.55 | 56.10 | 457,963 | -1.32(-2.31%) |
Jul 28, 2017 | 53.39 | 57.50 | 53.39 | 57.43 | 555,282 | +4.02(+7.53%) |
Jul 27, 2017 | 53.53 | 53.99 | 53.24 | 53.41 | 192,846 | -0.13(-0.24%) |
Jul 26, 2017 | 53.28 | 53.61 | 52.91 | 53.54 | 134,077 | +0.38(+0.71%) |
Jul 25, 2017 | 52.70 | 54.08 | 52.46 | 53.16 | 349,874 | +0.69(+1.32%) |
Jul 24, 2017 | 53.30 | 53.30 | 52.04 | 52.46 | 303,052 | -0.92(-1.72%) |
Jul 21, 2017 | 53.67 | 53.67 | 52.82 | 53.38 | 210,235 | -0.29(-0.53%) |
Jul 20, 2017 | 53.85 | 52.58 | 53.67 | 398,008 | +0.77(+1.45%) | |
Jul 19, 2017 | 52.14 | 53.07 | 52.09 | 52.90 | 141,401 | +0.76(+1.46%) |
Jul 18, 2017 | 51.63 | 52.34 | 51.45 | 52.14 | 217,652 | +0.32(+0.63%) |
Jul 17, 2017 | 51.72 | 52.49 | 51.63 | 51.81 | 128,350 | +0.08(+0.16%) |
Jul 14, 2017 | 51.95 | 52.04 | 51.40 | 51.73 | 85,361 | -0.22(-0.43%) |
Jul 13, 2017 | 51.70 | 52.14 | 51.46 | 51.95 | 107,686 | +0.20(+0.39%) |
Jul 12, 2017 | 51.88 | 52.15 | 51.53 | 51.75 | 81,625 | +0.19(+0.36%) |
Jul 11, 2017 | 52.56 | 52.63 | 51.10 | 51.56 | 160,205 | -0.89(-1.70%) |
Jul 10, 2017 | 53.20 | 53.20 | 52.30 | 52.45 | 95,936 | -0.83(-1.56%) |
Jul 07, 2017 | 52.69 | 53.42 | 52.54 | 53.29 | 92,155 | +0.70(+1.34%) |
Jul 06, 2017 | 53.36 | 53.36 | 52.35 | 52.58 | 127,781 | -1.07(-1.99%) |
Jul 05, 2017 | 53.83 | 53.83 | 53.25 | 53.65 | 155,292 | -0.24(-0.45%) |
Jul 03, 2017 | 53.97 | 54.13 | 53.62 | 53.89 | 71,816 | +0.12(+0.22%) |
Jun 30, 2017 | 53.45 | 54.15 | 53.28 | 53.77 | 215,088 | +0.59(+1.11%) |
Jun 29, 2017 | 52.88 | 53.69 | 52.58 | 53.18 | 210,088 | +0.42(+0.79%) |
Jun 28, 2017 | 52.80 | 53.50 | 52.64 | 52.76 | 178,459 | +0.23(+0.44%) |
Jun 27, 2017 | 52.24 | 52.62 | 51.89 | 52.53 | 111,097 | +0.26(+0.50%) |
Jun 26, 2017 | 52.53 | 52.82 | 52.04 | 52.27 | 110,262 | -0.10(-0.19%) |
Jun 23, 2017 | 52.46 | 52.37 | 900,853 | +0.92(+1.78%) | ||
Jun 22, 2017 | 50.84 | 51.77 | 50.58 | 51.45 | 115,774 | +0.62(+1.22%) |
Jun 21, 2017 | 50.91 | 51.32 | 50.51 | 50.83 | 213,366 | -0.04(-0.07%) |
Jun 20, 2017 | 52.60 | 52.60 | 50.62 | 50.87 | 206,127 | -1.88(-3.56%) |
Jun 19, 2017 | 52.63 | 53.16 | 52.34 | 52.75 | 171,981 | +0.34(+0.65%) |
Jun 16, 2017 | 52.77 | 52.85 | 52.13 | 52.41 | 321,458 | -0.81(-1.53%) |
Jun 15, 2017 | 52.59 | 53.23 | 52.35 | 53.22 | 141,477 | +0.08(+0.16%) |
Jun 14, 2017 | 53.18 | 53.28 | 52.72 | 53.14 | 138,654 | +0.03(+0.05%) |
Jun 13, 2017 | 53.38 | 53.38 | 52.50 | 53.11 | 170,477 | -0.18(-0.33%) |
Jun 12, 2017 | 52.98 | 53.82 | 52.80 | 53.29 | 220,527 | +0.26(+0.49%) |
Jun 09, 2017 | 51.94 | 53.10 | 51.62 | 53.03 | 203,113 | +1.37(+2.65%) |
Jun 08, 2017 | 51.75 | 52.31 | 51.52 | 51.66 | 134,403 | +0.11(+0.22%) |
Jun 07, 2017 | 51.49 | 51.91 | 51.15 | 51.55 | 134,748 | +0.07(+0.14%) |
Jun 06, 2017 | 51.42 | 51.85 | 51.14 | 51.47 | 200,096 | -0.06(-0.11%) |
Jun 05, 2017 | 51.34 | 51.80 | 50.94 | 51.53 | 131,212 | +0.25(+0.49%) |
Jun 02, 2017 | 51.15 | 51.72 | 50.99 | 51.28 | 183,269 | +0.29(+0.56%) |
Jun 01, 2017 | 50.47 | 51.01 | 50.08 | 50.99 | 142,573 | +0.72(+1.44%) |
May 31, 2017 | 50.19 | 50.50 | 49.62 | 50.27 | 187,047 | +0.05(+0.09%) |
May 30, 2017 | 49.90 | 50.50 | 49.44 | 50.22 | 251,323 | +0.23(+0.46%) |
May 26, 2017 | 49.59 | 50.22 | 49.50 | 49.99 | 156,802 | +0.58(+1.18%) |
May 25, 2017 | 49.47 | 49.94 | 49.37 | 49.41 | 136,407 | +0.50(+1.02%) |
May 24, 2017 | 49.31 | 49.68 | 48.63 | 48.91 | 197,303 | -0.41(-0.83%) |
May 23, 2017 | 48.66 | 49.56 | 48.16 | 49.31 | 232,639 | +0.07(+0.15%) |
May 22, 2017 | 48.90 | 49.85 | 48.83 | 49.24 | 169,965 | +0.47(+0.97%) |
May 19, 2017 | 48.32 | 48.95 | 47.75 | 48.77 | 338,419 | +0.59(+1.23%) |
May 18, 2017 | 48.34 | 48.95 | 48.12 | 48.18 | 539,245 | +0.02(+0.04%) |
May 17, 2017 | 49.77 | 49.84 | 47.99 | 48.16 | 637,400 | -2.33(-4.62%) |
May 16, 2017 | 51.24 | 51.24 | 50.38 | 50.49 | 299,778 | -0.92(-1.78%) |
May 15, 2017 | 51.45 | 51.74 | 51.11 | 51.41 | 175,895 | +0.11(+0.22%) |
May 12, 2017 | 51.82 | 51.82 | 50.98 | 51.30 | 219,539 | -0.75(-1.44%) |
May 11, 2017 | 53.00 | 53.00 | 51.57 | 52.04 | 222,567 | -1.26(-2.37%) |
May 10, 2017 | 52.74 | 53.69 | 52.60 | 53.31 | 158,842 | +0.22(+0.42%) |
May 09, 2017 | 52.50 | 53.40 | 52.50 | 53.09 | 116,169 | +0.32(+0.61%) |
May 08, 2017 | 52.80 | 53.26 | 52.71 | 52.76 | 216,315 | +0.12(+0.23%) |
May 05, 2017 | 52.42 | 52.82 | 51.95 | 52.64 | 148,780 | +0.41(+0.78%) |
May 04, 2017 | 52.00 | 52.57 | 51.87 | 52.24 | 153,457 | +0.27(+0.52%) |
May 03, 2017 | 52.56 | 52.58 | 51.51 | 51.97 | 166,846 | -0.56(-1.07%) |
May 02, 2017 | 51.69 | 52.78 | 51.69 | 52.53 | 216,093 | +0.78(+1.52%) |
May 01, 2017 | 52.16 | 52.25 | 51.09 | 51.75 | 369,803 | -0.52(-0.99%) |
Apr 28, 2017 | 51.93 | 52.75 | 50.01 | 52.27 | 792,908 | -2.91(-5.27%) |
Apr 27, 2017 | 55.25 | 55.26 | 54.15 | 55.17 | 271,359 | +0.31(+0.57%) |
Apr 26, 2017 | 54.92 | 55.39 | 54.56 | 54.86 | 281,339 | +0.11(+0.20%) |
Apr 25, 2017 | 54.66 | 55.13 | 54.53 | 54.75 | 167,024 | +0.31(+0.58%) |
Apr 24, 2017 | 54.56 | 54.83 | 54.05 | 54.44 | 201,217 | +0.49(+0.91%) |
Apr 21, 2017 | 54.81 | 54.85 | 53.69 | 53.95 | 186,807 | -0.85(-1.55%) |
Apr 20, 2017 | 54.67 | 55.13 | 54.37 | 54.80 | 267,115 | +0.53(+0.97%) |
Apr 19, 2017 | 54.09 | 54.56 | 53.86 | 54.27 | 118,470 | +0.46(+0.86%) |
Apr 18, 2017 | 54.10 | 54.20 | 53.58 | 53.81 | 134,876 | -0.48(-0.88%) |
Apr 17, 2017 | 53.76 | 54.33 | 53.60 | 54.29 | 174,086 | +0.69(+1.29%) |
Apr 13, 2017 | 54.12 | 54.20 | 53.51 | 53.60 | 135,334 | -0.42(-0.77%) |
Apr 12, 2017 | 54.50 | 53.78 | 54.01 | 218,381 | -0.38(-0.70%) | |
Apr 11, 2017 | 53.98 | 54.55 | 53.98 | 54.39 | 240,757 | +0.28(+0.51%) |
Apr 10, 2017 | 53.60 | 54.69 | 53.45 | 54.11 | 160,398 | +0.44(+0.83%) |
Apr 07, 2017 | 53.44 | 53.85 | 53.19 | 53.67 | 195,983 | +0.12(+0.22%) |
Apr 06, 2017 | 52.99 | 53.85 | 52.99 | 53.55 | 204,657 | +0.69(+1.31%) |
Apr 05, 2017 | 53.46 | 53.54 | 52.63 | 52.86 | 277,167 | -0.39(-0.73%) |
Apr 04, 2017 | 53.75 | 53.96 | 52.76 | 53.24 | 264,684 | -0.58(-1.08%) |
Apr 03, 2017 | 54.42 | 54.47 | 53.72 | 53.83 | 282,093 | -0.41(-0.75%) |
Mar 31, 2017 | 54.40 | 54.56 | 54.15 | 54.23 | 223,609 | -0.12(-0.22%) |
Mar 30, 2017 | 54.35 | 54.47 | 53.81 | 54.35 | 241,021 | -0.49(-0.89%) |
Mar 29, 2017 | 53.67 | 55.01 | 53.67 | 54.84 | 237,838 | +1.07(+1.99%) |
Mar 28, 2017 | 53.86 | 54.03 | 53.38 | 53.77 | 383,938 | -0.18(-0.34%) |
Mar 27, 2017 | 52.99 | 54.01 | 52.64 | 53.96 | 275,282 | +0.54(+1.02%) |
Mar 24, 2017 | 53.29 | 53.64 | 52.98 | 53.41 | 265,686 | +0.23(+0.43%) |
Mar 23, 2017 | 53.18 | 53.42 | 52.39 | 53.18 | 352,636 | +0.14(+0.26%) |
Mar 22, 2017 | 52.87 | 53.08 | 52.02 | 53.04 | 278,257 | -0.05(-0.09%) |
Mar 21, 2017 | 53.29 | 53.36 | 52.10 | 53.09 | 349,186 | -0.02(-0.03%) |
Mar 20, 2017 | 52.95 | 53.14 | 52.29 | 53.11 | 610,660 | +0.16(+0.30%) |
Mar 17, 2017 | 52.69 | 53.08 | 52.53 | 52.95 | 861,246 | +0.04(+0.07%) |
Mar 16, 2017 | 52.85 | 53.29 | 52.49 | 52.91 | 301,473 | +0.12(+0.23%) |
Mar 15, 2017 | 51.86 | 53.07 | 51.80 | 52.79 | 257,827 | +0.99(+1.91%) |
Mar 14, 2017 | 51.31 | 52.13 | 51.31 | 51.80 | 241,486 | +0.50(+0.97%) |
Mar 13, 2017 | 51.33 | 51.61 | 51.09 | 51.31 | 211,061 | +0.08(+0.16%) |
Mar 10, 2017 | 51.26 | 51.54 | 50.84 | 51.22 | 212,706 | +0.30(+0.60%) |
Mar 09, 2017 | 51.01 | 51.33 | 50.77 | 50.92 | 289,952 | -0.05(-0.09%) |
Mar 08, 2017 | 50.72 | 51.16 | 50.58 | 50.96 | 192,043 | +0.39(+0.77%) |
Mar 07, 2017 | 50.58 | 50.78 | 50.17 | 50.58 | 243,390 | -0.10(-0.20%) |
Mar 06, 2017 | 50.44 | 50.83 | 50.14 | 50.68 | 187,637 | +0.04(+0.07%) |
Mar 03, 2017 | 51.28 | 51.28 | 50.38 | 50.64 | 292,547 | -0.66(-1.29%) |
Mar 02, 2017 | 51.14 | 51.62 | 50.57 | 51.30 | 446,809 | +0.11(+0.22%) |