Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 58.60 | 58.60 | 58.60 | 0 | -0.24(-0.41%) | |
Mar 28, 2018 | 58.53 | 59.05 | 58.51 | 58.84 | 8,921 | +0.33(+0.57%) |
Mar 27, 2018 | 58.82 | 59.77 | 58.51 | 58.51 | 10,606 | -0.04(-0.08%) |
Mar 26, 2018 | 58.51 | 59.30 | 58.06 | 58.56 | 19,156 | +0.04(+0.08%) |
Mar 23, 2018 | 58.84 | 59.43 | 58.13 | 58.51 | 28,348 | -0.45(-0.76%) |
Mar 22, 2018 | 58.60 | 60.25 | 58.46 | 58.96 | 16,954 | -0.68(-1.13%) |
Mar 21, 2018 | 58.82 | 60.11 | 58.63 | 59.64 | 12,014 | +0.37(+0.62%) |
Mar 20, 2018 | 57.24 | 59.42 | 57.24 | 59.27 | 4,635 | +0.26(+0.44%) |
Mar 19, 2018 | 58.63 | 59.16 | 57.92 | 59.01 | 8,215 | +0.07(+0.12%) |
Mar 16, 2018 | 57.36 | 59.73 | 56.58 | 58.93 | 18,777 | +1.76(+3.07%) |
Mar 15, 2018 | 57.31 | 57.61 | 56.67 | 57.18 | 15,668 | +0.02(+0.03%) |
Mar 14, 2018 | 57.18 | 57.37 | 56.63 | 57.16 | 7,295 | +0.35(+0.62%) |
Mar 13, 2018 | 57.32 | 57.79 | 56.26 | 56.81 | 40,896 | -0.35(-0.61%) |
Mar 12, 2018 | 56.04 | 57.25 | 55.56 | 57.16 | 8,439 | +1.05(+1.88%) |
Mar 09, 2018 | 55.05 | 56.83 | 55.05 | 56.11 | 12,023 | +1.31(+2.38%) |
Mar 08, 2018 | 53.98 | 55.11 | 53.74 | 54.80 | 21,600 | +1.11(+2.06%) |
Mar 07, 2018 | 52.52 | 54.88 | 52.52 | 53.69 | 7,746 | +0.06(+0.12%) |
Mar 06, 2018 | 53.02 | 53.90 | 52.68 | 53.63 | 15,236 | +0.75(+1.41%) |
Mar 05, 2018 | 52.23 | 53.78 | 51.66 | 52.88 | 26,015 | +0.38(+0.72%) |
Mar 02, 2018 | 49.51 | 53.02 | 49.51 | 52.51 | 17,876 | +2.74(+5.50%) |
Mar 01, 2018 | 50.32 | 54.38 | 49.51 | 49.77 | 19,895 | -0.48(-0.95%) |
Feb 28, 2018 | 52.75 | 52.99 | 50.20 | 50.25 | 25,119 | -2.39(-4.55%) |
Feb 27, 2018 | 53.90 | 54.00 | 51.43 | 52.64 | 11,262 | -0.74(-1.38%) |
Feb 26, 2018 | 52.77 | 55.26 | 52.77 | 53.38 | 7,251 | +0.76(+1.44%) |
Feb 23, 2018 | 54.12 | 54.12 | 51.67 | 52.62 | 5,796 | -1.35(-2.50%) |
Feb 22, 2018 | 54.01 | 53.15 | 53.97 | 6,158 | -0.04(-0.07%) | |
Feb 21, 2018 | 54.51 | 55.95 | 54.01 | 54.01 | 13,767 | -0.59(-1.09%) |
Feb 20, 2018 | 55.05 | 58.66 | 54.60 | 54.60 | 23,452 | -0.80(-1.45%) |
Feb 16, 2018 | 55.41 | 55.41 | 55.41 | 0 | +0.59(+1.07%) | |
Feb 15, 2018 | 51.91 | 56.32 | 51.91 | 54.82 | 20,809 | +3.59(+7.01%) |
Feb 14, 2018 | 52.17 | 48.95 | 51.23 | 11,881 | +1.70(+3.44%) | |
Feb 13, 2018 | 49.79 | 48.44 | 49.53 | 10,924 | -0.52(-1.04%) | |
Feb 12, 2018 | 49.68 | 50.88 | 49.68 | 50.05 | 11,745 | +0.75(+1.52%) |
Feb 09, 2018 | 53.11 | 53.11 | 48.16 | 49.30 | 28,137 | -3.36(-6.38%) |
Feb 08, 2018 | 54.41 | 54.63 | 53.92 | 52.66 | 10,640 | -1.66(-3.05%) |
Feb 07, 2018 | 53.69 | 52.05 | 54.32 | 12,643 | +2.27(+4.36%) | |
Feb 06, 2018 | 51.52 | 52.25 | 50.51 | 52.05 | 21,294 | -0.62(-1.18%) |
Feb 05, 2018 | 54.33 | 55.25 | 52.34 | 52.67 | 14,693 | -1.79(-3.29%) |
Feb 02, 2018 | 57.08 | 57.56 | 55.14 | 54.46 | 13,165 | -1.74(-3.09%) |
Feb 01, 2018 | 55.73 | 55.73 | 55.33 | 56.20 | 13,581 | +1.14(+2.08%) |
Jan 31, 2018 | 55.61 | 56.33 | 54.86 | 55.05 | 11,285 | -0.41(-0.75%) |
Jan 30, 2018 | 55.01 | 55.86 | 53.66 | 55.47 | 13,182 | +0.09(+0.16%) |
Jan 29, 2018 | 57.25 | 57.30 | 55.21 | 55.38 | 13,145 | -1.33(-2.35%) |
Jan 26, 2018 | 57.31 | 58.17 | 55.83 | 56.71 | 14,010 | +0.00(+0.00%) |
Jan 25, 2018 | 57.97 | 58.15 | 56.71 | 56.71 | 3,446 | -1.08(-1.87%) |
Jan 24, 2018 | 58.17 | 58.47 | 57.74 | 57.79 | 7,049 | -0.37(-0.63%) |
Jan 23, 2018 | 58.40 | 59.50 | 57.61 | 58.16 | 8,666 | -0.53(-0.90%) |
Jan 22, 2018 | 58.20 | 60.31 | 57.90 | 58.69 | 9,399 | +0.51(+0.88%) |
Jan 19, 2018 | 57.15 | 59.29 | 57.15 | 58.18 | 23,587 | +1.17(+2.05%) |
Jan 18, 2018 | 58.30 | 59.41 | 57.01 | 57.01 | 19,688 | -1.55(-2.64%) |
Jan 17, 2018 | 58.77 | 59.68 | 57.85 | 58.56 | 19,334 | +0.00(+0.00%) |
Jan 16, 2018 | 59.92 | 61.09 | 58.20 | 58.56 | 12,526 | -1.04(-1.74%) |
Jan 12, 2018 | 59.59 | 59.59 | 59.59 | 0 | +0.36(+0.61%) | |
Jan 11, 2018 | 59.20 | 59.99 | 58.92 | 59.23 | 6,804 | +0.21(+0.35%) |
Jan 10, 2018 | 60.03 | 60.09 | 58.90 | 59.02 | 4,701 | -0.24(-0.41%) |
Jan 09, 2018 | 60.28 | 61.50 | 58.78 | 59.27 | 19,982 | -0.93(-1.54%) |
Jan 08, 2018 | 61.57 | 62.32 | 60.14 | 60.19 | 18,237 | -1.51(-2.45%) |
Jan 05, 2018 | 61.55 | 62.29 | 60.77 | 61.71 | 11,583 | +0.05(+0.09%) |
Jan 04, 2018 | 63.00 | 63.46 | 60.87 | 61.65 | 14,378 | -0.76(-1.21%) |
Jan 03, 2018 | 62.71 | 63.56 | 61.97 | 62.41 | 5,060 | -0.34(-0.55%) |
Jan 02, 2018 | 64.36 | 65.28 | 62.37 | 62.75 | 25,751 | -1.53(-2.38%) |
Dec 29, 2017 | 64.28 | 64.28 | 64.28 | 0 | -0.33(-0.52%) | |
Dec 28, 2017 | 64.81 | 64.81 | 63.71 | 64.61 | 12,198 | -0.09(-0.14%) |
Dec 27, 2017 | 64.56 | 66.84 | 64.32 | 64.70 | 25,786 | +0.75(+1.17%) |
Dec 26, 2017 | 64.62 | 64.62 | 63.20 | 63.96 | 9,430 | -0.78(-1.21%) |
Dec 22, 2017 | 66.49 | 67.00 | 63.96 | 64.74 | 17,806 | -2.00(-2.99%) |
Dec 21, 2017 | 65.31 | 68.78 | 65.31 | 66.74 | 12,220 | +1.43(+2.18%) |
Dec 20, 2017 | 65.73 | 66.63 | 64.82 | 65.31 | 16,775 | -0.14(-0.22%) |
Dec 19, 2017 | 65.96 | 65.96 | 64.09 | 65.45 | 20,535 | +0.97(+1.50%) |
Dec 18, 2017 | 61.79 | 64.49 | 61.79 | 64.49 | 16,962 | +2.50(+4.04%) |
Dec 15, 2017 | 59.24 | 62.28 | 58.43 | 61.98 | 60,003 | +2.59(+4.37%) |
Dec 14, 2017 | 59.65 | 59.83 | 57.84 | 59.39 | 19,413 | -0.28(-0.47%) |
Dec 13, 2017 | 57.22 | 60.04 | 56.24 | 59.67 | 15,807 | +2.64(+4.63%) |
Dec 12, 2017 | 55.08 | 57.58 | 55.08 | 57.03 | 13,397 | +1.53(+2.77%) |
Dec 11, 2017 | 55.42 | 56.09 | 55.10 | 55.49 | 7,558 | +0.35(+0.63%) |
Dec 08, 2017 | 56.63 | 58.25 | 55.14 | 55.14 | 11,895 | -0.66(-1.17%) |
Dec 07, 2017 | 55.63 | 56.09 | 54.64 | 55.80 | 10,426 | +1.02(+1.87%) |
Dec 06, 2017 | 55.73 | 55.73 | 54.57 | 54.77 | 10,767 | -1.42(-2.52%) |
Dec 05, 2017 | 56.72 | 57.31 | 55.87 | 56.19 | 32,126 | -1.07(-1.87%) |
Dec 04, 2017 | 57.64 | 57.89 | 56.74 | 57.26 | 15,035 | -0.17(-0.30%) |
Dec 01, 2017 | 57.89 | 58.33 | 56.00 | 57.43 | 8,249 | -0.53(-0.91%) |
Nov 30, 2017 | 57.85 | 58.33 | 57.18 | 57.96 | 9,774 | -0.49(-0.84%) |
Nov 29, 2017 | 58.01 | 58.62 | 57.72 | 58.45 | 16,893 | +0.30(+0.51%) |
Nov 28, 2017 | 57.22 | 57.98 | 56.96 | 58.16 | 21,336 | +0.69(+1.20%) |
Nov 27, 2017 | 58.90 | 59.24 | 57.37 | 57.47 | 11,548 | -2.76(-4.58%) |
Nov 24, 2017 | 59.12 | 60.30 | 59.12 | 60.22 | 20,567 | +0.81(+1.36%) |
Nov 22, 2017 | 58.55 | 59.77 | 57.66 | 59.41 | 15,097 | +1.02(+1.75%) |
Nov 21, 2017 | 57.93 | 59.12 | 57.93 | 58.39 | 8,650 | -0.08(-0.14%) |
Nov 20, 2017 | 58.53 | 59.24 | 58.11 | 58.47 | 12,733 | -0.92(-1.56%) |
Nov 17, 2017 | 57.73 | 59.52 | 57.73 | 59.40 | 6,888 | +1.48(+2.56%) |
Nov 16, 2017 | 57.89 | 59.24 | 57.78 | 57.92 | 12,962 | +0.14(+0.25%) |
Nov 15, 2017 | 58.27 | 58.27 | 56.58 | 57.77 | 17,438 | -0.82(-1.39%) |
Nov 14, 2017 | 57.80 | 59.06 | 57.80 | 58.59 | 11,329 | +0.57(+0.99%) |
Nov 13, 2017 | 57.97 | 59.09 | 57.74 | 58.01 | 17,237 | +0.31(+0.54%) |
Nov 10, 2017 | 58.45 | 58.45 | 57.48 | 57.70 | 5,202 | -0.27(-0.46%) |
Nov 09, 2017 | 57.85 | 59.19 | 57.46 | 57.97 | 11,950 | -0.14(-0.25%) |
Nov 08, 2017 | 59.03 | 60.17 | 57.71 | 58.11 | 47,018 | -1.14(-1.92%) |
Nov 07, 2017 | 59.86 | 60.84 | 58.90 | 59.25 | 24,414 | -0.56(-0.93%) |
Nov 06, 2017 | 59.62 | 60.22 | 59.05 | 59.81 | 15,003 | +0.10(+0.17%) |
Nov 03, 2017 | 60.42 | 61.59 | 59.15 | 59.71 | 14,938 | -0.88(-1.45%) |
Nov 02, 2017 | 58.43 | 60.91 | 58.43 | 60.59 | 17,334 | +1.18(+1.98%) |
Nov 01, 2017 | 57.98 | 59.91 | 57.45 | 59.41 | 36,704 | +1.53(+2.65%) |
Oct 31, 2017 | 56.87 | 58.96 | 55.79 | 57.88 | 37,241 | +1.01(+1.78%) |
Oct 30, 2017 | 57.95 | 61.27 | 56.65 | 56.87 | 34,131 | -1.44(-2.46%) |
Oct 27, 2017 | 58.81 | 59.95 | 58.09 | 58.30 | 34,496 | -0.75(-1.28%) |
Oct 26, 2017 | 60.29 | 61.65 | 58.83 | 59.06 | 18,289 | -0.67(-1.13%) |
Oct 25, 2017 | 59.99 | 59.99 | 58.35 | 59.73 | 29,137 | -0.10(-0.16%) |
Oct 24, 2017 | 58.70 | 60.49 | 58.09 | 59.83 | 17,004 | +1.92(+3.32%) |
Oct 23, 2017 | 58.83 | 60.72 | 57.87 | 57.91 | 32,051 | -0.87(-1.48%) |
Oct 20, 2017 | 58.41 | 59.94 | 58.37 | 58.78 | 25,583 | +0.94(+1.63%) |
Oct 19, 2017 | 57.08 | 58.59 | 56.03 | 57.84 | 72,893 | +0.84(+1.48%) |
Oct 18, 2017 | 56.62 | 58.35 | 56.62 | 56.99 | 31,355 | -0.04(-0.08%) |
Oct 17, 2017 | 55.13 | 57.29 | 55.13 | 57.04 | 25,558 | +1.27(+2.29%) |
Oct 16, 2017 | 55.64 | 56.38 | 54.95 | 55.76 | 35,201 | +0.12(+0.21%) |
Oct 13, 2017 | 56.81 | 57.78 | 55.35 | 55.65 | 15,587 | -1.35(-2.36%) |
Oct 12, 2017 | 58.27 | 58.78 | 55.56 | 56.99 | 35,839 | -1.03(-1.78%) |
Oct 11, 2017 | 59.75 | 59.75 | 58.02 | 58.02 | 18,942 | -1.37(-2.31%) |
Oct 10, 2017 | 59.82 | 60.11 | 59.20 | 59.40 | 7,787 | -0.60(-1.00%) |
Oct 09, 2017 | 60.58 | 60.67 | 59.59 | 60.00 | 38,027 | -0.97(-1.59%) |
Oct 06, 2017 | 62.91 | 62.91 | 60.70 | 60.97 | 24,441 | -1.68(-2.68%) |
Oct 05, 2017 | 62.85 | 63.24 | 62.52 | 62.65 | 26,161 | -0.22(-0.36%) |
Oct 04, 2017 | 63.52 | 63.67 | 62.00 | 62.87 | 27,283 | -0.10(-0.16%) |
Oct 03, 2017 | 65.76 | 65.88 | 62.52 | 62.97 | 55,440 | -2.43(-3.72%) |
Oct 02, 2017 | 64.44 | 65.92 | 64.44 | 65.40 | 16,921 | +0.92(+1.43%) |
Sep 29, 2017 | 64.58 | 65.20 | 64.08 | 64.48 | 45,574 | -1.09(-1.67%) |
Sep 28, 2017 | 66.91 | 66.91 | 65.52 | 65.57 | 17,427 | -1.07(-1.60%) |
Sep 27, 2017 | 64.14 | 66.64 | 64.14 | 66.64 | 18,421 | +2.55(+3.98%) |
Sep 26, 2017 | 63.09 | 64.88 | 63.09 | 64.09 | 20,674 | +1.07(+1.69%) |
Sep 25, 2017 | 61.31 | 63.94 | 59.11 | 63.02 | 23,514 | +1.53(+2.50%) |
Sep 22, 2017 | 61.25 | 61.84 | 60.36 | 61.49 | 5,232 | +0.05(+0.09%) |
Sep 21, 2017 | 62.02 | 62.02 | 60.47 | 61.43 | 11,460 | -0.38(-0.61%) |
Sep 20, 2017 | 61.15 | 62.08 | 60.23 | 61.81 | 10,560 | +0.67(+1.10%) |
Sep 19, 2017 | 61.10 | 61.14 | 60.50 | 61.14 | 21,822 | +0.29(+0.48%) |
Sep 18, 2017 | 58.97 | 61.28 | 58.97 | 60.85 | 19,955 | +1.68(+2.83%) |
Sep 15, 2017 | 58.14 | 59.27 | 57.66 | 59.17 | 46,173 | +1.20(+2.07%) |
Sep 14, 2017 | 56.27 | 58.15 | 55.56 | 57.97 | 26,345 | +1.53(+2.71%) |
Sep 13, 2017 | 54.54 | 56.53 | 54.54 | 56.44 | 10,591 | +2.14(+3.94%) |
Sep 12, 2017 | 53.68 | 54.62 | 53.68 | 54.30 | 35,078 | +0.78(+1.45%) |
Sep 11, 2017 | 52.44 | 53.65 | 52.26 | 53.53 | 15,353 | +1.21(+2.31%) |
Sep 08, 2017 | 52.60 | 52.83 | 51.76 | 52.32 | 15,031 | +0.08(+0.15%) |
Sep 07, 2017 | 51.79 | 52.57 | 51.62 | 52.24 | 16,641 | +0.38(+0.72%) |
Sep 06, 2017 | 51.53 | 51.86 | 51.08 | 51.86 | 15,707 | +0.57(+1.12%) |
Sep 05, 2017 | 51.62 | 50.79 | 51.29 | 17,556 | -0.33(-0.64%) | |
Sep 01, 2017 | 52.31 | 52.47 | 51.45 | 51.62 | 21,487 | -0.26(-0.50%) |
Aug 31, 2017 | 52.29 | 52.29 | 51.69 | 51.88 | 7,930 | +0.54(+1.05%) |
Aug 30, 2017 | 51.35 | 51.35 | 50.23 | 51.34 | 15,693 | +0.88(+1.74%) |
Aug 29, 2017 | 50.99 | 51.16 | 50.47 | 50.47 | 8,023 | -0.81(-1.57%) |
Aug 28, 2017 | 50.45 | 51.27 | 50.45 | 51.27 | 6,613 | +0.28(+0.54%) |
Aug 25, 2017 | 50.76 | 51.08 | 50.26 | 50.99 | 5,749 | +0.04(+0.09%) |
Aug 24, 2017 | 51.17 | 51.23 | 50.59 | 50.95 | 13,406 | -0.11(-0.21%) |
Aug 23, 2017 | 50.60 | 51.06 | 50.60 | 51.06 | 5,377 | -0.16(-0.31%) |
Aug 22, 2017 | 51.15 | 51.72 | 50.85 | 51.22 | 14,401 | +0.31(+0.62%) |
Aug 21, 2017 | 51.37 | 51.44 | 50.87 | 50.91 | 16,355 | -0.48(-0.94%) |
Aug 18, 2017 | 50.90 | 51.39 | 50.73 | 51.39 | 19,648 | +0.05(+0.10%) |
Aug 17, 2017 | 50.90 | 51.80 | 50.17 | 51.33 | 20,461 | +0.07(+0.14%) |
Aug 16, 2017 | 52.61 | 52.61 | 50.92 | 51.26 | 12,036 | -1.33(-2.53%) |
Aug 15, 2017 | 52.44 | 52.78 | 51.78 | 52.60 | 18,713 | -0.22(-0.42%) |
Aug 14, 2017 | 52.60 | 53.03 | 52.60 | 52.82 | 16,385 | +0.21(+0.39%) |
Aug 11, 2017 | 52.92 | 54.42 | 51.97 | 52.61 | 15,606 | -0.23(-0.44%) |
Aug 10, 2017 | 52.72 | 53.37 | 52.55 | 52.85 | 22,073 | +0.03(+0.05%) |
Aug 09, 2017 | 53.11 | 53.80 | 52.23 | 52.82 | 36,771 | -0.16(-0.30%) |
Aug 08, 2017 | 53.30 | 53.30 | 52.15 | 52.98 | 21,956 | -0.17(-0.32%) |
Aug 07, 2017 | 53.23 | 53.32 | 52.71 | 53.15 | 24,400 | -0.19(-0.35%) |
Aug 04, 2017 | 52.86 | 53.69 | 52.74 | 53.34 | 13,499 | +0.47(+0.88%) |
Aug 03, 2017 | 52.59 | 54.40 | 52.59 | 52.87 | 24,704 | +0.19(+0.36%) |
Aug 02, 2017 | 53.89 | 53.89 | 52.25 | 52.69 | 14,116 | -1.44(-2.66%) |
Aug 01, 2017 | 53.72 | 54.25 | 53.68 | 54.13 | 5,732 | +0.41(+0.77%) |
Jul 31, 2017 | 54.13 | 54.23 | 53.64 | 53.71 | 24,576 | -0.43(-0.79%) |
Jul 28, 2017 | 54.39 | 54.41 | 53.24 | 54.14 | 16,457 | +0.04(+0.08%) |
Jul 27, 2017 | 52.68 | 54.64 | 52.10 | 54.10 | 10,734 | +0.90(+1.70%) |
Jul 26, 2017 | 52.29 | 54.17 | 51.59 | 53.20 | 18,064 | +1.12(+2.15%) |
Jul 25, 2017 | 52.61 | 53.58 | 51.89 | 52.08 | 15,635 | -0.10(-0.19%) |
Jul 24, 2017 | 51.62 | 52.57 | 51.23 | 52.18 | 25,635 | +0.19(+0.36%) |
Jul 21, 2017 | 61.40 | 61.40 | 49.72 | 51.99 | 85,497 | -9.34(-15.23%) |
Jul 20, 2017 | 62.40 | 62.70 | 61.33 | 61.33 | 25,517 | -0.94(-1.51%) |
Jul 19, 2017 | 60.74 | 62.93 | 55.33 | 62.27 | 45,041 | +1.08(+1.77%) |
Jul 18, 2017 | 61.57 | 63.34 | 60.88 | 61.18 | 40,825 | -0.55(-0.88%) |
Jul 17, 2017 | 61.55 | 61.73 | 61.28 | 61.73 | 2,482 | +0.45(+0.73%) |
Jul 14, 2017 | 61.69 | 62.45 | 60.76 | 61.28 | 40,459 | -0.44(-0.71%) |
Jul 13, 2017 | 60.93 | 61.84 | 60.76 | 61.72 | 4,346 | +0.45(+0.73%) |
Jul 12, 2017 | 60.47 | 61.27 | 59.81 | 61.27 | 12,926 | +0.93(+1.54%) |
Jul 11, 2017 | 61.55 | 61.55 | 60.34 | 60.34 | 2,480 | +0.22(+0.37%) |
Jul 10, 2017 | 60.38 | 60.63 | 58.95 | 60.12 | 6,377 | -0.30(-0.49%) |
Jul 07, 2017 | 59.27 | 60.53 | 59.27 | 60.42 | 7,101 | +0.82(+1.38%) |
Jul 06, 2017 | 58.60 | 60.72 | 58.38 | 59.59 | 36,425 | +1.35(+2.32%) |
Jul 05, 2017 | 57.96 | 58.51 | 57.13 | 58.24 | 8,516 | +0.34(+0.59%) |
Jul 03, 2017 | 57.77 | 57.90 | 56.55 | 57.90 | 4,237 | +0.29(+0.50%) |
Jun 30, 2017 | 57.80 | 57.80 | 57.12 | 57.62 | 12,727 | +0.09(+0.16%) |
Jun 29, 2017 | 58.06 | 58.42 | 56.92 | 57.53 | 8,444 | -0.16(-0.28%) |
Jun 28, 2017 | 57.22 | 57.84 | 57.22 | 57.69 | 4,957 | +0.18(+0.31%) |
Jun 27, 2017 | 58.40 | 58.40 | 56.93 | 57.51 | 12,340 | -0.20(-0.34%) |
Jun 26, 2017 | 58.16 | 58.53 | 56.57 | 57.70 | 11,481 | -0.74(-1.27%) |
Jun 23, 2017 | 58.78 | 57.01 | 58.45 | 37,142 | +1.06(+1.84%) | |
Jun 22, 2017 | 57.06 | 57.53 | 57.04 | 57.39 | 6,715 | +0.31(+0.55%) |
Jun 21, 2017 | 57.48 | 57.66 | 56.81 | 57.08 | 8,082 | -0.17(-0.30%) |
Jun 20, 2017 | 57.11 | 58.60 | 56.10 | 57.25 | 19,430 | -0.14(-0.25%) |
Jun 19, 2017 | 56.65 | 58.67 | 56.65 | 57.39 | 14,799 | -0.46(-0.79%) |
Jun 16, 2017 | 55.93 | 58.38 | 55.15 | 57.85 | 34,577 | +1.46(+2.59%) |
Jun 15, 2017 | 55.77 | 56.39 | 55.28 | 56.39 | 10,176 | +0.76(+1.36%) |
Jun 14, 2017 | 56.12 | 56.12 | 54.75 | 55.63 | 7,573 | +0.01(+0.02%) |
Jun 13, 2017 | 55.74 | 56.95 | 54.72 | 55.62 | 15,088 | +0.03(+0.05%) |
Jun 12, 2017 | 55.60 | 55.91 | 54.69 | 55.60 | 13,907 | -1.12(-1.98%) |
Jun 09, 2017 | 56.17 | 57.05 | 55.46 | 56.72 | 9,844 | +0.45(+0.79%) |
Jun 08, 2017 | 54.86 | 56.29 | 54.60 | 56.27 | 13,538 | +1.43(+2.60%) |
Jun 07, 2017 | 54.71 | 55.13 | 53.94 | 54.85 | 38,801 | +0.23(+0.42%) |
Jun 06, 2017 | 53.49 | 54.77 | 53.41 | 54.62 | 30,168 | +0.86(+1.59%) |
Jun 05, 2017 | 54.87 | 56.08 | 53.55 | 53.76 | 11,867 | -1.25(-2.27%) |
Jun 02, 2017 | 54.82 | 55.72 | 54.38 | 55.01 | 6,663 | +0.32(+0.59%) |
Jun 01, 2017 | 55.28 | 55.72 | 54.39 | 54.69 | 6,884 | +0.11(+0.20%) |
May 31, 2017 | 54.72 | 55.28 | 54.47 | 54.58 | 18,218 | -0.20(-0.37%) |
May 30, 2017 | 53.80 | 59.17 | 53.45 | 54.78 | 10,787 | +0.94(+1.74%) |
May 26, 2017 | 53.49 | 54.16 | 53.12 | 53.85 | 13,520 | -0.27(-0.49%) |
May 25, 2017 | 51.69 | 55.14 | 51.69 | 54.12 | 22,496 | -0.22(-0.41%) |
May 24, 2017 | 52.33 | 54.38 | 52.33 | 54.34 | 19,234 | +1.91(+3.64%) |
May 23, 2017 | 52.29 | 53.05 | 51.34 | 52.43 | 10,135 | -0.39(-0.74%) |
May 22, 2017 | 53.05 | 54.03 | 52.60 | 52.82 | 20,730 | +0.27(+0.51%) |
May 19, 2017 | 52.36 | 52.78 | 51.81 | 52.56 | 11,264 | -0.03(-0.05%) |
May 18, 2017 | 52.86 | 52.86 | 52.15 | 52.58 | 13,946 | +0.26(+0.49%) |
May 17, 2017 | 52.73 | 53.20 | 51.74 | 52.32 | 7,363 | -0.67(-1.26%) |
May 16, 2017 | 53.06 | 53.48 | 52.60 | 52.99 | 7,332 | -0.04(-0.08%) |
May 15, 2017 | 52.03 | 53.04 | 50.92 | 53.04 | 4,521 | +1.33(+2.57%) |
May 12, 2017 | 51.66 | 51.71 | 51.44 | 51.71 | 1,774 | -0.61(-1.16%) |
May 11, 2017 | 52.52 | 52.52 | 51.71 | 52.32 | 6,173 | -0.20(-0.37%) |
May 10, 2017 | 52.69 | 53.70 | 52.18 | 52.51 | 12,002 | -0.57(-1.07%) |
May 09, 2017 | 51.79 | 53.37 | 50.52 | 53.08 | 16,190 | +1.37(+2.66%) |
May 08, 2017 | 51.51 | 52.20 | 50.82 | 51.71 | 16,676 | +0.89(+1.75%) |
May 05, 2017 | 51.15 | 51.81 | 50.82 | 50.82 | 9,833 | -0.36(-0.70%) |
May 04, 2017 | 50.60 | 51.44 | 50.26 | 51.17 | 7,084 | +0.95(+1.88%) |
May 03, 2017 | 50.51 | 51.12 | 50.23 | 50.23 | 3,229 | +0.04(+0.07%) |
May 02, 2017 | 49.69 | 51.03 | 49.23 | 50.19 | 12,546 | +0.45(+0.91%) |
May 01, 2017 | 50.37 | 50.42 | 49.55 | 49.74 | 11,812 | -0.34(-0.68%) |
Apr 28, 2017 | 49.56 | 50.28 | 49.54 | 50.08 | 9,456 | -0.18(-0.35%) |
Apr 27, 2017 | 46.56 | 51.97 | 46.56 | 50.26 | 14,788 | -1.83(-3.51%) |
Apr 26, 2017 | 51.17 | 53.09 | 51.17 | 52.08 | 17,824 | +0.82(+1.60%) |
Apr 25, 2017 | 50.15 | 52.76 | 50.02 | 51.26 | 13,081 | +2.10(+4.26%) |
Apr 24, 2017 | 45.91 | 49.93 | 45.91 | 49.17 | 17,331 | +4.17(+9.27%) |
Apr 21, 2017 | 43.69 | 45.57 | 43.47 | 45.00 | 11,532 | +1.31(+3.00%) |
Apr 20, 2017 | 43.67 | 43.69 | 43.42 | 43.69 | 6,870 | +1.39(+3.29%) |
Apr 19, 2017 | 43.84 | 44.53 | 42.29 | 42.29 | 6,031 | -1.18(-2.71%) |
Apr 18, 2017 | 42.54 | 44.39 | 41.90 | 43.47 | 11,466 | +1.17(+2.76%) |
Apr 17, 2017 | 42.03 | 42.35 | 41.90 | 42.30 | 10,346 | +0.37(+0.89%) |
Apr 13, 2017 | 42.12 | 42.62 | 41.07 | 41.93 | 7,231 | -0.05(-0.13%) |
Apr 12, 2017 | 42.12 | 42.40 | 41.90 | 41.98 | 6,604 | -0.37(-0.86%) |
Apr 11, 2017 | 43.22 | 43.22 | 42.37 | 42.35 | 8,613 | -0.12(-0.29%) |
Apr 10, 2017 | 41.92 | 43.19 | 41.90 | 42.47 | 5,859 | -0.50(-1.16%) |
Apr 07, 2017 | 42.68 | 43.69 | 42.68 | 42.97 | 2,492 | +0.46(+1.09%) |
Apr 06, 2017 | 42.40 | 43.69 | 41.95 | 42.51 | 8,668 | +0.42(+1.00%) |
Apr 05, 2017 | 43.25 | 43.38 | 41.77 | 42.09 | 12,956 | -0.72(-1.69%) |
Apr 04, 2017 | 41.89 | 44.10 | 41.17 | 42.81 | 20,848 | +1.27(+3.05%) |