Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 77.41 | 79.66 | 77.07 | 79.57 | 496,318 | +2.40(+3.12%) |
Sep 28, 2017 | 75.78 | 77.21 | 74.70 | 77.17 | 405,927 | +1.37(+1.81%) |
Sep 27, 2017 | 76.47 | 75.80 | 605,937 | +4.43(+6.21%) | ||
Sep 26, 2017 | 73.02 | 73.25 | 70.68 | 71.36 | 399,194 | -1.20(-1.66%) |
Sep 25, 2017 | 74.73 | 74.81 | 72.25 | 72.57 | 353,217 | -2.45(-3.27%) |
Sep 22, 2017 | 72.64 | 75.24 | 72.45 | 75.02 | 317,632 | +2.26(+3.10%) |
Sep 21, 2017 | 73.34 | 73.53 | 71.63 | 72.76 | 376,319 | -0.53(-0.73%) |
Sep 20, 2017 | 75.94 | 76.03 | 72.71 | 73.30 | 388,496 | -2.70(-3.55%) |
Sep 19, 2017 | 77.17 | 77.69 | 75.77 | 75.99 | 565,270 | -1.17(-1.52%) |
Sep 18, 2017 | 74.66 | 77.32 | 74.66 | 77.17 | 442,376 | +2.50(+3.35%) |
Sep 15, 2017 | 73.87 | 74.95 | 73.38 | 74.66 | 447,338 | +0.49(+0.66%) |
Sep 14, 2017 | 73.51 | 75.04 | 73.51 | 74.17 | 198,833 | +0.30(+0.40%) |
Sep 13, 2017 | 73.60 | 74.27 | 72.67 | 73.88 | 193,325 | -0.11(-0.15%) |
Sep 12, 2017 | 73.02 | 74.09 | 72.80 | 73.98 | 249,278 | +1.08(+1.49%) |
Sep 11, 2017 | 71.46 | 73.20 | 71.43 | 72.90 | 276,496 | +2.38(+3.38%) |
Sep 08, 2017 | 72.11 | 72.12 | 70.44 | 70.52 | 223,916 | -2.08(-2.86%) |
Sep 07, 2017 | 71.89 | 72.75 | 71.22 | 72.60 | 207,871 | +0.81(+1.13%) |
Sep 06, 2017 | 72.14 | 72.62 | 70.86 | 71.79 | 384,516 | -0.17(-0.23%) |
Sep 05, 2017 | 73.41 | 70.96 | 71.95 | 280,518 | -1.51(-2.05%) | |
Sep 01, 2017 | 72.91 | 73.64 | 72.22 | 73.46 | 228,899 | +1.01(+1.39%) |
Aug 31, 2017 | 72.35 | 72.78 | 71.94 | 72.46 | 248,754 | +0.47(+0.66%) |
Aug 30, 2017 | 70.81 | 72.21 | 70.73 | 71.98 | 166,268 | +1.17(+1.66%) |
Aug 29, 2017 | 69.14 | 71.17 | 68.97 | 70.81 | 288,021 | +0.75(+1.07%) |
Aug 28, 2017 | 69.79 | 70.11 | 69.19 | 70.06 | 233,773 | +0.56(+0.81%) |
Aug 25, 2017 | 70.64 | 70.64 | 68.99 | 69.50 | 211,175 | -0.68(-0.97%) |
Aug 24, 2017 | 69.90 | 70.63 | 69.22 | 70.18 | 215,623 | +0.69(+0.99%) |
Aug 23, 2017 | 70.48 | 70.84 | 69.28 | 69.49 | 233,584 | -1.84(-2.58%) |
Aug 22, 2017 | 69.53 | 71.47 | 69.28 | 71.33 | 267,198 | +2.27(+3.28%) |
Aug 21, 2017 | 70.04 | 70.43 | 68.23 | 69.07 | 247,366 | -0.97(-1.38%) |
Aug 18, 2017 | 69.19 | 70.37 | 69.19 | 70.03 | 290,372 | +0.70(+1.01%) |
Aug 17, 2017 | 70.87 | 71.58 | 69.28 | 69.33 | 220,736 | -2.04(-2.86%) |
Aug 16, 2017 | 71.03 | 72.21 | 70.70 | 71.37 | 240,940 | +0.59(+0.84%) |
Aug 15, 2017 | 71.79 | 72.02 | 70.69 | 70.78 | 242,034 | -0.76(-1.06%) |
Aug 14, 2017 | 71.06 | 71.65 | 70.72 | 71.54 | 366,426 | +1.42(+2.02%) |
Aug 11, 2017 | 68.49 | 70.32 | 68.44 | 70.12 | 348,139 | +1.69(+2.48%) |
Aug 10, 2017 | 68.59 | 69.45 | 68.25 | 68.43 | 480,579 | -0.75(-1.08%) |
Aug 09, 2017 | 68.71 | 70.05 | 68.15 | 69.18 | 500,766 | -0.50(-0.72%) |
Aug 08, 2017 | 70.17 | 71.28 | 69.55 | 69.68 | 440,202 | -0.62(-0.88%) |
Aug 07, 2017 | 68.63 | 70.61 | 68.33 | 70.30 | 470,918 | +2.01(+2.94%) |
Aug 04, 2017 | 68.80 | 66.38 | 68.29 | 640,962 | +0.77(+1.14%) | |
Aug 03, 2017 | 69.54 | 70.53 | 67.40 | 67.52 | 531,120 | -2.10(-3.01%) |
Aug 02, 2017 | 71.51 | 71.90 | 68.80 | 69.62 | 542,128 | -1.70(-2.39%) |
Aug 01, 2017 | 73.88 | 74.76 | 69.09 | 71.32 | 993,653 | -0.16(-0.22%) |
Jul 31, 2017 | 71.32 | 72.19 | 70.95 | 71.48 | 563,841 | +0.37(+0.53%) |
Jul 28, 2017 | 71.85 | 72.77 | 70.79 | 71.11 | 398,656 | -1.12(-1.56%) |
Jul 27, 2017 | 74.63 | 74.67 | 71.38 | 72.23 | 480,334 | -2.02(-2.72%) |
Jul 26, 2017 | 73.73 | 75.04 | 73.62 | 74.25 | 347,695 | +0.78(+1.06%) |
Jul 25, 2017 | 74.00 | 74.00 | 72.52 | 73.47 | 327,672 | -0.43(-0.59%) |
Jul 24, 2017 | 73.55 | 74.48 | 73.42 | 73.91 | 379,272 | +0.00(+0.00%) |
Jul 21, 2017 | 74.71 | 74.71 | 72.95 | 73.91 | 353,927 | -0.75(-1.00%) |
Jul 20, 2017 | 75.26 | 73.99 | 74.65 | 495,147 | -0.33(-0.45%) | |
Jul 19, 2017 | 72.71 | 75.00 | 72.66 | 74.99 | 626,134 | +2.76(+3.82%) |
Jul 18, 2017 | 70.79 | 72.31 | 70.01 | 72.23 | 474,008 | +1.27(+1.79%) |
Jul 17, 2017 | 70.71 | 71.19 | 69.95 | 70.96 | 313,128 | +0.42(+0.60%) |
Jul 14, 2017 | 69.96 | 70.60 | 68.98 | 70.54 | 362,627 | +0.94(+1.34%) |
Jul 13, 2017 | 69.90 | 70.11 | 68.95 | 69.60 | 318,807 | -0.20(-0.28%) |
Jul 12, 2017 | 68.96 | 70.61 | 68.77 | 69.80 | 559,885 | +1.74(+2.56%) |
Jul 11, 2017 | 67.28 | 69.06 | 67.14 | 68.05 | 582,118 | +0.70(+1.04%) |
Jul 10, 2017 | 65.69 | 67.77 | 65.59 | 67.35 | 627,172 | +1.37(+2.08%) |
Jul 07, 2017 | 65.33 | 66.36 | 64.71 | 65.98 | 442,571 | +1.61(+2.49%) |
Jul 06, 2017 | 63.99 | 65.34 | 63.16 | 64.38 | 508,042 | -0.45(-0.70%) |
Jul 05, 2017 | 62.72 | 65.37 | 62.72 | 64.83 | 613,087 | +1.25(+1.97%) |
Jul 03, 2017 | 63.98 | 64.85 | 63.33 | 63.58 | 301,047 | -0.16(-0.25%) |
Jun 30, 2017 | 64.43 | 65.39 | 63.71 | 63.74 | 347,032 | -0.47(-0.74%) |
Jun 29, 2017 | 67.30 | 67.72 | 62.87 | 64.21 | 837,580 | -3.59(-5.29%) |
Jun 28, 2017 | 65.07 | 67.84 | 64.04 | 67.80 | 679,178 | +2.99(+4.61%) |
Jun 27, 2017 | 66.89 | 67.10 | 64.79 | 64.81 | 516,309 | -2.52(-3.75%) |
Jun 26, 2017 | 68.30 | 68.88 | 66.24 | 67.33 | 528,070 | -0.70(-1.03%) |
Jun 23, 2017 | 68.95 | 68.03 | 632,810 | +0.53(+0.79%) | ||
Jun 22, 2017 | 68.94 | 69.21 | 66.46 | 67.50 | 718,434 | -1.49(-2.16%) |
Jun 21, 2017 | 69.04 | 69.80 | 68.60 | 68.99 | 561,056 | -0.52(-0.75%) |
Jun 20, 2017 | 71.52 | 72.21 | 68.78 | 69.51 | 690,199 | -1.96(-2.74%) |
Jun 19, 2017 | 71.43 | 72.62 | 70.74 | 71.47 | 408,696 | +0.67(+0.95%) |
Jun 16, 2017 | 70.74 | 72.40 | 70.22 | 70.80 | 596,857 | -0.24(-0.33%) |
Jun 15, 2017 | 72.09 | 72.50 | 70.40 | 71.04 | 1,032,875 | -3.10(-4.19%) |
Jun 14, 2017 | 77.28 | 77.28 | 72.77 | 74.14 | 514,084 | -2.97(-3.85%) |
Jun 13, 2017 | 77.77 | 79.41 | 76.37 | 77.11 | 475,559 | +0.11(+0.14%) |
Jun 12, 2017 | 78.19 | 78.21 | 71.58 | 77.00 | 1,454,879 | -2.50(-3.15%) |
Jun 09, 2017 | 84.17 | 84.98 | 77.98 | 79.50 | 983,421 | -4.37(-5.22%) |
Jun 08, 2017 | 81.02 | 83.96 | 80.55 | 83.88 | 453,775 | +3.03(+3.75%) |
Jun 07, 2017 | 79.41 | 80.98 | 79.11 | 80.84 | 314,345 | +1.82(+2.31%) |
Jun 06, 2017 | 77.96 | 79.83 | 77.26 | 79.02 | 239,641 | +0.65(+0.83%) |
Jun 05, 2017 | 78.35 | 79.64 | 78.17 | 78.37 | 213,361 | +0.14(+0.18%) |
Jun 02, 2017 | 76.99 | 78.98 | 76.99 | 78.23 | 338,784 | +1.27(+1.65%) |
Jun 01, 2017 | 75.83 | 76.99 | 75.41 | 76.96 | 361,638 | +1.16(+1.53%) |
May 31, 2017 | 76.47 | 76.51 | 75.00 | 75.80 | 285,432 | -0.22(-0.29%) |
May 30, 2017 | 76.33 | 76.55 | 75.28 | 76.01 | 344,688 | -0.31(-0.40%) |
May 26, 2017 | 75.31 | 76.39 | 74.88 | 76.32 | 346,922 | +0.66(+0.87%) |
May 25, 2017 | 76.89 | 77.03 | 75.31 | 75.66 | 364,339 | -0.93(-1.21%) |
May 24, 2017 | 76.35 | 76.73 | 75.58 | 76.59 | 269,954 | +0.60(+0.79%) |
May 23, 2017 | 76.67 | 76.67 | 74.66 | 75.98 | 333,289 | -0.47(-0.62%) |
May 22, 2017 | 75.33 | 76.67 | 75.06 | 76.46 | 297,498 | +1.40(+1.86%) |
May 19, 2017 | 75.61 | 76.25 | 74.96 | 75.06 | 381,478 | -0.01(-0.01%) |
May 18, 2017 | 73.31 | 75.62 | 72.23 | 75.07 | 500,648 | +1.49(+2.02%) |
May 17, 2017 | 76.83 | 76.99 | 73.56 | 73.58 | 654,405 | -4.45(-5.71%) |
May 16, 2017 | 77.84 | 78.32 | 76.91 | 78.03 | 387,573 | +0.59(+0.76%) |
May 15, 2017 | 76.56 | 78.06 | 76.49 | 77.44 | 333,696 | +1.00(+1.30%) |
May 12, 2017 | 77.25 | 77.38 | 76.18 | 76.45 | 351,240 | -1.04(-1.35%) |
May 11, 2017 | 77.03 | 77.76 | 76.28 | 77.49 | 351,977 | +0.39(+0.51%) |
May 10, 2017 | 75.09 | 77.17 | 74.67 | 77.10 | 669,165 | +2.53(+3.40%) |
May 09, 2017 | 73.65 | 75.43 | 73.63 | 74.57 | 401,984 | +0.94(+1.27%) |
May 08, 2017 | 73.39 | 74.47 | 73.30 | 73.63 | 418,177 | +0.18(+0.24%) |
May 05, 2017 | 73.34 | 73.55 | 71.95 | 73.45 | 237,383 | +0.26(+0.35%) |
May 04, 2017 | 72.38 | 73.25 | 71.68 | 73.20 | 477,908 | +0.97(+1.34%) |
May 03, 2017 | 72.95 | 73.34 | 71.53 | 72.23 | 573,605 | -0.71(-0.97%) |
May 02, 2017 | 69.86 | 73.25 | 67.17 | 72.94 | 1,081,058 | -0.03(-0.04%) |
May 01, 2017 | 73.32 | 73.63 | 70.78 | 72.97 | 968,889 | +0.26(+0.35%) |
Apr 28, 2017 | 73.97 | 74.25 | 72.59 | 72.71 | 359,003 | -1.22(-1.65%) |
Apr 27, 2017 | 72.17 | 74.62 | 72.17 | 73.94 | 627,137 | +2.50(+3.50%) |
Apr 26, 2017 | 71.17 | 71.62 | 70.02 | 71.43 | 301,326 | +0.26(+0.36%) |
Apr 25, 2017 | 71.36 | 69.48 | 71.18 | 423,158 | +1.09(+1.56%) | |
Apr 24, 2017 | 68.62 | 70.10 | 68.48 | 70.08 | 500,753 | +2.59(+3.84%) |
Apr 21, 2017 | 67.78 | 67.98 | 66.68 | 67.49 | 313,473 | -0.42(-0.62%) |
Apr 20, 2017 | 66.60 | 67.98 | 66.56 | 67.92 | 412,330 | +1.80(+2.72%) |
Apr 19, 2017 | 65.40 | 66.97 | 65.24 | 66.12 | 453,574 | +1.33(+2.06%) |
Apr 18, 2017 | 64.53 | 64.97 | 64.12 | 64.78 | 209,627 | +0.00(+0.00%) |
Apr 17, 2017 | 63.64 | 64.91 | 63.62 | 64.78 | 302,088 | +1.28(+2.02%) |
Apr 13, 2017 | 64.20 | 64.97 | 63.33 | 63.50 | 342,885 | -0.89(-1.38%) |
Apr 12, 2017 | 65.40 | 65.59 | 64.24 | 64.39 | 253,534 | -1.09(-1.67%) |
Apr 11, 2017 | 65.55 | 65.82 | 64.30 | 65.48 | 350,939 | -0.27(-0.40%) |
Apr 10, 2017 | 66.65 | 65.40 | 65.75 | 225,172 | +0.02(+0.03%) | |
Apr 07, 2017 | 65.28 | 65.97 | 65.26 | 65.73 | 280,312 | +0.05(+0.07%) |
Apr 06, 2017 | 65.70 | 66.07 | 64.53 | 65.68 | 376,771 | -0.12(-0.18%) |
Apr 05, 2017 | 66.67 | 67.60 | 65.71 | 65.80 | 375,334 | -1.01(-1.50%) |
Apr 04, 2017 | 67.02 | 67.79 | 66.28 | 66.80 | 375,006 | -0.48(-0.72%) |
Apr 03, 2017 | 68.30 | 68.53 | 66.80 | 67.28 | 527,744 | -0.27(-0.39%) |
Mar 31, 2017 | 67.25 | 68.21 | 66.76 | 67.55 | 519,911 | +0.22(+0.32%) |
Mar 30, 2017 | 66.14 | 67.57 | 66.14 | 67.33 | 469,362 | +1.52(+2.31%) |
Mar 29, 2017 | 65.77 | 65.83 | 64.93 | 65.82 | 310,667 | +0.05(+0.07%) |
Mar 28, 2017 | 65.22 | 66.03 | 64.75 | 65.77 | 367,390 | +0.43(+0.66%) |
Mar 27, 2017 | 64.79 | 65.89 | 63.75 | 65.33 | 379,194 | -0.14(-0.21%) |
Mar 24, 2017 | 65.48 | 66.57 | 65.05 | 65.47 | 359,789 | +0.53(+0.82%) |
Mar 23, 2017 | 64.22 | 65.69 | 64.14 | 64.94 | 346,153 | +0.51(+0.80%) |
Mar 22, 2017 | 65.23 | 63.15 | 64.43 | 1,098,484 | -0.11(-0.17%) | |
Mar 21, 2017 | 68.97 | 69.60 | 64.30 | 64.54 | 1,111,283 | -4.22(-6.13%) |
Mar 20, 2017 | 67.96 | 69.12 | 67.22 | 68.75 | 446,990 | +1.14(+1.69%) |
Mar 17, 2017 | 67.22 | 68.46 | 66.94 | 67.61 | 885,296 | +0.33(+0.48%) |
Mar 16, 2017 | 67.36 | 68.96 | 67.25 | 67.28 | 614,568 | +0.10(+0.15%) |
Mar 15, 2017 | 65.81 | 67.35 | 65.61 | 67.19 | 399,113 | +1.70(+2.60%) |
Mar 14, 2017 | 66.05 | 66.05 | 64.26 | 65.48 | 366,411 | -0.69(-1.04%) |
Mar 13, 2017 | 64.04 | 66.37 | 64.04 | 66.17 | 744,332 | +2.49(+3.91%) |
Mar 10, 2017 | 62.64 | 63.80 | 62.18 | 63.68 | 482,944 | +1.55(+2.49%) |
Mar 09, 2017 | 61.44 | 62.38 | 61.36 | 62.13 | 260,552 | +0.50(+0.82%) |
Mar 08, 2017 | 62.08 | 62.39 | 61.56 | 61.63 | 392,131 | -0.09(-0.14%) |
Mar 07, 2017 | 61.48 | 62.02 | 61.42 | 61.72 | 325,490 | +0.28(+0.45%) |
Mar 06, 2017 | 61.56 | 61.82 | 60.87 | 61.44 | 365,493 | +0.24(+0.39%) |
Mar 03, 2017 | 61.49 | 61.79 | 60.81 | 61.21 | 218,711 | -0.30(-0.48%) |
Mar 02, 2017 | 62.28 | 62.61 | 61.40 | 61.50 | 202,719 | -0.75(-1.20%) |
Mar 01, 2017 | 62.02 | 62.56 | 61.77 | 62.25 | 404,887 | +1.06(+1.74%) |
Feb 28, 2017 | 62.12 | 62.86 | 61.11 | 61.19 | 269,625 | -0.95(-1.52%) |
Feb 27, 2017 | 61.80 | 62.56 | 61.52 | 62.13 | 434,104 | +0.67(+1.09%) |
Feb 24, 2017 | 60.10 | 61.56 | 59.95 | 61.46 | 336,248 | +0.71(+1.17%) |
Feb 23, 2017 | 61.19 | 61.38 | 60.45 | 60.75 | 293,515 | -0.60(-0.98%) |
Feb 22, 2017 | 62.29 | 62.37 | 60.90 | 61.35 | 296,702 | -0.51(-0.83%) |
Feb 21, 2017 | 60.78 | 62.34 | 60.69 | 61.87 | 432,464 | +1.21(+2.00%) |
Feb 17, 2017 | 60.65 | 60.65 | 60.65 | 0 | -0.23(-0.37%) | |
Feb 16, 2017 | 61.61 | 61.74 | 60.27 | 60.88 | 403,249 | -0.73(-1.18%) |
Feb 15, 2017 | 61.02 | 61.70 | 60.59 | 61.61 | 378,255 | +0.58(+0.95%) |
Feb 14, 2017 | 61.14 | 61.92 | 60.55 | 61.03 | 219,148 | -0.30(-0.48%) |
Feb 13, 2017 | 61.58 | 62.01 | 61.04 | 61.32 | 308,107 | +0.25(+0.40%) |
Feb 10, 2017 | 61.35 | 62.05 | 60.58 | 61.08 | 264,694 | -0.01(-0.02%) |
Feb 09, 2017 | 60.66 | 61.61 | 60.66 | 61.09 | 324,744 | +0.49(+0.81%) |
Feb 08, 2017 | 61.09 | 61.12 | 60.00 | 60.59 | 417,858 | -0.12(-0.19%) |
Feb 07, 2017 | 60.33 | 61.37 | 60.29 | 60.71 | 460,620 | +0.42(+0.70%) |
Feb 06, 2017 | 61.06 | 61.58 | 59.70 | 60.29 | 641,442 | -0.50(-0.83%) |
Feb 03, 2017 | 60.47 | 61.83 | 60.46 | 60.79 | 453,307 | +0.41(+0.69%) |
Feb 02, 2017 | 58.70 | 61.04 | 58.00 | 60.38 | 606,554 | +1.46(+2.48%) |
Feb 01, 2017 | 58.69 | 60.10 | 58.00 | 58.92 | 650,116 | +0.95(+1.63%) |
Jan 31, 2017 | 62.57 | 62.81 | 55.24 | 57.97 | 1,572,796 | -0.76(-1.29%) |
Jan 30, 2017 | 58.53 | 58.94 | 57.17 | 58.73 | 794,815 | +0.24(+0.40%) |
Jan 27, 2017 | 58.16 | 58.66 | 57.78 | 58.50 | 337,925 | +0.60(+1.04%) |
Jan 26, 2017 | 58.00 | 58.27 | 57.67 | 57.90 | 203,121 | -0.03(-0.05%) |
Jan 25, 2017 | 57.72 | 58.13 | 57.54 | 57.92 | 343,649 | +0.87(+1.52%) |
Jan 24, 2017 | 56.01 | 57.33 | 55.86 | 57.06 | 305,848 | +1.27(+2.28%) |
Jan 23, 2017 | 55.93 | 56.66 | 55.71 | 55.79 | 239,523 | -0.08(-0.14%) |
Jan 20, 2017 | 56.00 | 56.37 | 55.72 | 55.87 | 167,756 | -0.14(-0.25%) |
Jan 19, 2017 | 56.43 | 56.92 | 55.67 | 56.00 | 301,564 | -0.06(-0.11%) |
Jan 18, 2017 | 55.67 | 56.81 | 55.48 | 56.06 | 317,249 | +0.78(+1.41%) |
Jan 17, 2017 | 56.48 | 56.64 | 54.94 | 55.28 | 364,365 | -1.80(-3.16%) |
Jan 13, 2017 | 57.09 | 57.09 | 57.09 | 0 | +0.54(+0.96%) | |
Jan 12, 2017 | 57.03 | 57.03 | 55.55 | 56.55 | 283,894 | -0.02(-0.03%) |
Jan 11, 2017 | 55.71 | 56.61 | 55.25 | 56.56 | 266,394 | +1.08(+1.95%) |
Jan 10, 2017 | 55.10 | 55.77 | 54.69 | 55.48 | 236,626 | +0.28(+0.50%) |
Jan 09, 2017 | 55.07 | 55.48 | 54.64 | 55.21 | 219,520 | +0.40(+0.74%) |
Jan 06, 2017 | 54.96 | 55.22 | 54.14 | 54.80 | 243,859 | -0.32(-0.57%) |
Jan 05, 2017 | 56.83 | 57.13 | 54.86 | 55.12 | 263,718 | -0.09(-0.16%) |
Jan 04, 2017 | 53.88 | 55.38 | 53.70 | 55.21 | 427,497 | +1.21(+2.24%) |
Jan 03, 2017 | 54.23 | 54.83 | 53.00 | 53.99 | 285,043 | +0.05(+0.09%) |
Dec 30, 2016 | 53.94 | 53.94 | 53.94 | 0 | -0.71(-1.30%) | |
Dec 29, 2016 | 54.53 | 54.95 | 53.88 | 54.65 | 196,115 | +0.04(+0.07%) |
Dec 28, 2016 | 56.17 | 56.45 | 54.47 | 54.61 | 257,499 | -1.46(-2.60%) |
Dec 27, 2016 | 55.37 | 56.15 | 55.22 | 56.07 | 215,010 | +0.93(+1.68%) |
Dec 23, 2016 | 55.15 | 55.15 | 55.15 | 0 | -0.03(-0.05%) | |
Dec 22, 2016 | 55.52 | 56.15 | 54.96 | 55.18 | 368,188 | -0.16(-0.28%) |
Dec 21, 2016 | 54.66 | 55.89 | 54.52 | 55.33 | 345,026 | +0.41(+0.75%) |
Dec 20, 2016 | 54.05 | 54.99 | 53.46 | 54.92 | 453,490 | +1.26(+2.35%) |
Dec 19, 2016 | 53.09 | 54.03 | 52.93 | 53.66 | 277,932 | +1.07(+2.04%) |
Dec 16, 2016 | 53.55 | 53.60 | 52.41 | 52.58 | 809,061 | -0.72(-1.35%) |
Dec 15, 2016 | 51.95 | 53.74 | 51.91 | 53.30 | 391,924 | +1.38(+2.66%) |
Dec 14, 2016 | 51.35 | 52.90 | 51.35 | 51.92 | 280,530 | +0.28(+0.53%) |
Dec 13, 2016 | 51.92 | 53.12 | 51.35 | 51.65 | 308,911 | -0.30(-0.57%) |
Dec 12, 2016 | 52.73 | 52.88 | 51.73 | 51.94 | 236,945 | -0.77(-1.46%) |
Dec 09, 2016 | 54.68 | 54.92 | 52.54 | 52.71 | 373,433 | -1.74(-3.20%) |
Dec 08, 2016 | 53.33 | 54.55 | 53.10 | 54.46 | 360,666 | +1.20(+2.26%) |
Dec 07, 2016 | 52.06 | 53.42 | 51.96 | 53.25 | 646,164 | +1.00(+1.92%) |
Dec 06, 2016 | 53.35 | 53.86 | 51.65 | 52.25 | 399,471 | -0.77(-1.45%) |
Dec 05, 2016 | 53.00 | 53.39 | 52.56 | 53.02 | 354,145 | +0.32(+0.60%) |
Dec 02, 2016 | 51.34 | 52.86 | 50.80 | 52.70 | 276,777 | +1.37(+2.67%) |
Dec 01, 2016 | 54.20 | 54.96 | 50.90 | 51.33 | 748,377 | -3.06(-5.63%) |
Nov 30, 2016 | 55.74 | 55.84 | 54.26 | 54.40 | 251,930 | -1.05(-1.90%) |
Nov 29, 2016 | 54.98 | 55.64 | 54.74 | 55.45 | 247,393 | +0.47(+0.86%) |
Nov 28, 2016 | 54.90 | 55.22 | 54.64 | 54.98 | 320,006 | +0.25(+0.45%) |
Nov 25, 2016 | 54.61 | 54.93 | 54.49 | 54.73 | 104,087 | +0.25(+0.45%) |
Nov 23, 2016 | 54.49 | 54.49 | 54.49 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 53.68 | 54.58 | 53.40 | 54.49 | 278,436 | +0.86(+1.60%) |
Nov 21, 2016 | 54.19 | 54.19 | 52.70 | 53.63 | 317,839 | +0.09(+0.17%) |
Nov 18, 2016 | 53.52 | 53.59 | 52.83 | 53.54 | 357,094 | +0.26(+0.48%) |
Nov 17, 2016 | 52.69 | 53.43 | 52.22 | 53.28 | 266,735 | +0.90(+1.71%) |
Nov 16, 2016 | 51.63 | 52.40 | 51.43 | 52.39 | 291,215 | +0.76(+1.47%) |
Nov 15, 2016 | 50.73 | 51.73 | 50.53 | 51.63 | 257,894 | +0.87(+1.71%) |
Nov 14, 2016 | 51.10 | 51.43 | 50.12 | 50.76 | 471,967 | +0.23(+0.45%) |
Nov 11, 2016 | 49.02 | 50.57 | 48.48 | 50.53 | 387,669 | +1.67(+3.41%) |
Nov 10, 2016 | 49.77 | 50.18 | 49.35 | 48.87 | 424,141 | -0.16(-0.32%) |
Nov 09, 2016 | 48.10 | 49.12 | 47.19 | 49.03 | 366,302 | +0.20(+0.40%) |
Nov 08, 2016 | 48.71 | 49.12 | 48.15 | 48.83 | 246,197 | +0.14(+0.28%) |
Nov 07, 2016 | 47.13 | 48.87 | 46.98 | 48.69 | 434,435 | +2.26(+4.86%) |
Nov 04, 2016 | 45.75 | 47.25 | 45.75 | 46.44 | 480,578 | +0.58(+1.27%) |
Nov 03, 2016 | 48.20 | 48.28 | 45.71 | 45.85 | 543,241 | -2.49(-5.16%) |
Nov 02, 2016 | 47.47 | 48.51 | 47.43 | 48.35 | 462,454 | +1.03(+2.19%) |
Nov 01, 2016 | 47.90 | 50.04 | 46.76 | 47.31 | 769,019 | +0.32(+0.67%) |
Oct 31, 2016 | 46.58 | 47.19 | 46.19 | 47.00 | 322,134 | +0.34(+0.74%) |
Oct 28, 2016 | 46.63 | 47.48 | 46.47 | 46.65 | 251,045 | +0.02(+0.04%) |
Oct 27, 2016 | 47.35 | 47.49 | 46.57 | 46.63 | 352,030 | -0.26(-0.55%) |
Oct 26, 2016 | 46.88 | 47.45 | 46.63 | 46.89 | 363,047 | -0.01(-0.02%) |
Oct 25, 2016 | 46.97 | 47.21 | 46.64 | 46.90 | 195,153 | +0.10(+0.21%) |
Oct 24, 2016 | 46.13 | 47.02 | 46.13 | 46.80 | 243,665 | +0.81(+1.76%) |
Oct 21, 2016 | 45.73 | 46.09 | 45.50 | 45.99 | 153,195 | -0.15(-0.32%) |
Oct 20, 2016 | 46.11 | 46.33 | 45.76 | 46.14 | 190,866 | -0.07(-0.15%) |
Oct 19, 2016 | 46.01 | 46.39 | 45.83 | 46.21 | 307,619 | +0.07(+0.15%) |
Oct 18, 2016 | 46.59 | 47.03 | 46.11 | 46.14 | 334,312 | +0.01(+0.02%) |
Oct 17, 2016 | 45.33 | 46.62 | 45.33 | 46.13 | 410,873 | +0.67(+1.47%) |
Oct 14, 2016 | 44.80 | 46.28 | 44.80 | 45.46 | 205,576 | +0.40(+0.90%) |
Oct 13, 2016 | 46.51 | 47.16 | 44.83 | 45.06 | 445,387 | -2.04(-4.33%) |
Oct 12, 2016 | 46.44 | 47.15 | 46.24 | 47.10 | 175,832 | +0.34(+0.74%) |
Oct 11, 2016 | 47.32 | 47.32 | 46.19 | 46.75 | 276,786 | -0.54(-1.15%) |
Oct 10, 2016 | 47.29 | 47.53 | 47.19 | 47.29 | 108,000 | +0.20(+0.42%) |
Oct 07, 2016 | 47.62 | 47.62 | 46.75 | 47.10 | 195,618 | -0.74(-1.54%) |
Oct 06, 2016 | 46.49 | 47.87 | 46.41 | 47.84 | 471,079 | +1.28(+2.75%) |
Oct 05, 2016 | 46.20 | 46.70 | 46.08 | 46.55 | 197,108 | +0.38(+0.83%) |
Oct 04, 2016 | 46.71 | 46.71 | 45.64 | 46.17 | 232,124 | -0.44(-0.95%) |