Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 24.25 | 24.80 | 23.95 | 24.50 | 427,430 | +0.20(+0.82%) |
Oct 30, 2017 | 25.40 | 25.45 | 24.10 | 24.30 | 555,851 | -1.15(-4.52%) |
Oct 27, 2017 | 25.85 | 26.05 | 24.65 | 25.45 | 448,072 | -0.85(-3.23%) |
Oct 26, 2017 | 26.00 | 26.80 | 25.82 | 26.30 | 315,113 | +0.45(+1.74%) |
Oct 25, 2017 | 26.45 | 26.45 | 25.15 | 25.85 | 461,570 | -0.60(-2.27%) |
Oct 24, 2017 | 26.85 | 27.15 | 26.25 | 26.45 | 300,783 | -0.35(-1.31%) |
Oct 23, 2017 | 25.80 | 27.23 | 25.70 | 26.80 | 484,631 | +1.00(+3.88%) |
Oct 20, 2017 | 24.25 | 26.05 | 24.05 | 25.80 | 1,069,612 | +1.90(+7.95%) |
Oct 19, 2017 | 23.30 | 24.25 | 23.10 | 23.90 | 426,800 | +0.45(+1.92%) |
Oct 18, 2017 | 23.15 | 23.95 | 22.90 | 23.45 | 252,717 | +0.50(+2.18%) |
Oct 17, 2017 | 23.05 | 23.35 | 22.55 | 22.95 | 292,935 | -0.15(-0.65%) |
Oct 16, 2017 | 23.30 | 23.60 | 22.65 | 23.10 | 390,638 | -0.40(-1.70%) |
Oct 13, 2017 | 24.20 | 24.60 | 23.35 | 23.50 | 402,020 | -0.60(-2.49%) |
Oct 12, 2017 | 25.10 | 25.35 | 23.35 | 24.10 | 543,957 | -1.25(-4.93%) |
Oct 11, 2017 | 25.90 | 26.05 | 25.07 | 25.35 | 424,903 | -0.65(-2.50%) |
Oct 10, 2017 | 25.40 | 26.40 | 25.40 | 26.00 | 312,261 | +0.70(+2.77%) |
Oct 09, 2017 | 26.45 | 26.55 | 25.25 | 25.30 | 477,896 | -1.15(-4.35%) |
Oct 06, 2017 | 26.60 | 26.85 | 26.15 | 26.45 | 369,135 | -0.30(-1.12%) |
Oct 05, 2017 | 25.80 | 26.75 | 25.55 | 26.75 | 329,688 | +1.05(+4.09%) |
Oct 04, 2017 | 26.40 | 26.50 | 25.50 | 25.70 | 312,961 | -0.70(-2.65%) |
Oct 03, 2017 | 26.10 | 26.65 | 26.00 | 26.40 | 270,624 | -0.10(-0.38%) |
Oct 02, 2017 | 26.60 | 26.95 | 26.00 | 26.50 | 351,033 | -0.10(-0.38%) |
Sep 29, 2017 | 26.40 | 26.80 | 26.10 | 26.60 | 395,477 | +0.20(+0.76%) |
Sep 28, 2017 | 26.80 | 27.25 | 26.15 | 26.40 | 390,350 | -0.40(-1.49%) |
Sep 27, 2017 | 26.85 | 27.02 | 25.85 | 26.80 | 426,984 | +0.10(+0.37%) |
Sep 26, 2017 | 26.35 | 27.20 | 26.35 | 26.70 | 476,216 | +0.35(+1.33%) |
Sep 25, 2017 | 25.70 | 27.15 | 25.70 | 26.35 | 605,949 | +0.65(+2.53%) |
Sep 22, 2017 | 24.70 | 25.80 | 24.55 | 25.70 | 360,612 | +0.90(+3.63%) |
Sep 21, 2017 | 25.30 | 25.30 | 24.65 | 24.80 | 426,938 | -0.35(-1.39%) |
Sep 20, 2017 | 25.45 | 25.45 | 24.40 | 25.15 | 576,326 | -0.35(-1.37%) |
Sep 19, 2017 | 26.10 | 26.15 | 25.05 | 25.50 | 539,650 | -0.45(-1.73%) |
Sep 18, 2017 | 26.25 | 26.55 | 25.40 | 25.95 | 548,549 | -0.30(-1.14%) |
Sep 15, 2017 | 25.10 | 26.45 | 24.70 | 26.25 | 890,460 | +1.20(+4.79%) |
Sep 14, 2017 | 25.70 | 25.70 | 24.75 | 25.05 | 319,084 | -0.70(-2.72%) |
Sep 13, 2017 | 25.15 | 26.40 | 25.15 | 25.75 | 447,097 | +0.45(+1.78%) |
Sep 12, 2017 | 24.65 | 25.90 | 24.65 | 25.30 | 488,111 | +0.65(+2.64%) |
Sep 11, 2017 | 24.45 | 24.90 | 23.90 | 24.65 | 565,582 | -0.30(-1.20%) |
Sep 08, 2017 | 24.65 | 26.00 | 24.05 | 24.95 | 823,685 | +1.10(+4.61%) |
Sep 07, 2017 | 24.55 | 24.75 | 23.45 | 23.85 | 537,902 | -0.50(-2.05%) |
Sep 06, 2017 | 23.75 | 25.15 | 23.70 | 24.35 | 831,577 | +0.75(+3.18%) |
Sep 05, 2017 | 23.25 | 24.10 | 22.90 | 23.60 | 816,316 | +0.40(+1.72%) |
Sep 01, 2017 | 21.25 | 23.45 | 21.25 | 23.20 | 1,232,522 | +2.05(+9.69%) |
Aug 31, 2017 | 23.95 | 25.15 | 20.90 | 21.15 | 2,656,143 | -4.35(-17.06%) |
Aug 30, 2017 | 25.25 | 25.95 | 24.75 | 25.50 | 732,054 | +0.20(+0.79%) |
Aug 29, 2017 | 24.85 | 25.40 | 24.75 | 25.30 | 396,694 | +0.00(+0.00%) |
Aug 28, 2017 | 26.00 | 26.00 | 24.70 | 25.30 | 618,592 | -2.45(-8.83%) |
Aug 25, 2017 | 25.40 | 28.00 | 25.40 | 27.75 | 704,434 | +2.40(+9.47%) |
Aug 24, 2017 | 24.70 | 26.40 | 24.70 | 25.35 | 457,839 | +1.20(+4.97%) |
Aug 23, 2017 | 23.65 | 24.35 | 23.60 | 24.15 | 468,289 | +0.40(+1.68%) |
Aug 22, 2017 | 23.35 | 23.95 | 22.90 | 23.75 | 735,075 | +1.05(+4.63%) |
Aug 21, 2017 | 23.85 | 23.85 | 21.86 | 22.70 | 765,060 | -1.20(-5.02%) |
Aug 18, 2017 | 25.35 | 25.90 | 23.50 | 23.90 | 735,630 | -2.25(-8.60%) |
Aug 17, 2017 | 26.65 | 27.15 | 26.02 | 26.15 | 312,800 | -0.60(-2.24%) |
Aug 16, 2017 | 26.70 | 27.95 | 26.70 | 26.75 | 593,072 | +0.30(+1.13%) |
Aug 15, 2017 | 28.00 | 28.40 | 26.30 | 26.45 | 346,640 | -1.70(-6.04%) |
Aug 14, 2017 | 29.00 | 29.05 | 27.95 | 28.15 | 196,575 | -0.55(-1.92%) |
Aug 11, 2017 | 28.55 | 28.93 | 27.75 | 28.70 | 342,689 | +0.25(+0.88%) |
Aug 10, 2017 | 30.80 | 30.85 | 27.95 | 28.45 | 419,598 | -2.80(-8.96%) |
Aug 09, 2017 | 32.20 | 32.20 | 30.55 | 31.25 | 491,495 | -1.25(-3.85%) |
Aug 08, 2017 | 31.70 | 33.75 | 31.70 | 32.50 | 333,550 | +1.10(+3.50%) |
Aug 07, 2017 | 31.60 | 32.15 | 31.25 | 31.40 | 167,255 | -0.15(-0.48%) |
Aug 04, 2017 | 31.45 | 32.10 | 31.30 | 31.55 | 255,033 | +0.25(+0.80%) |
Aug 03, 2017 | 31.55 | 32.35 | 31.10 | 31.30 | 138,301 | -0.30(-0.95%) |
Aug 02, 2017 | 32.25 | 32.50 | 31.55 | 31.60 | 144,735 | -0.90(-2.77%) |
Aug 01, 2017 | 32.25 | 32.60 | 31.50 | 32.50 | 214,278 | +0.40(+1.25%) |
Jul 31, 2017 | 32.25 | 32.60 | 31.45 | 32.10 | 274,267 | -0.05(-0.16%) |
Jul 28, 2017 | 32.35 | 32.75 | 31.55 | 32.15 | 219,016 | -0.45(-1.38%) |
Jul 27, 2017 | 31.35 | 32.75 | 31.10 | 32.60 | 251,727 | +1.30(+4.15%) |
Jul 26, 2017 | 31.10 | 31.55 | 30.30 | 31.30 | 180,299 | +0.30(+0.97%) |
Jul 25, 2017 | 29.85 | 31.35 | 29.50 | 31.00 | 341,266 | +1.30(+4.38%) |
Jul 24, 2017 | 31.90 | 31.90 | 28.88 | 29.70 | 706,173 | -2.35(-7.33%) |
Jul 21, 2017 | 33.20 | 33.30 | 31.60 | 32.05 | 275,931 | -1.00(-3.03%) |
Jul 20, 2017 | 32.55 | 33.20 | 32.25 | 33.05 | 207,235 | +0.65(+2.01%) |
Jul 19, 2017 | 32.00 | 32.85 | 32.00 | 32.40 | 203,732 | +0.50(+1.57%) |
Jul 18, 2017 | 32.55 | 32.55 | 31.25 | 31.90 | 225,304 | -0.80(-2.45%) |
Jul 17, 2017 | 32.05 | 33.40 | 32.00 | 32.70 | 284,517 | +0.70(+2.19%) |
Jul 14, 2017 | 32.20 | 32.30 | 31.60 | 32.00 | 255,012 | -0.15(-0.47%) |
Jul 13, 2017 | 31.05 | 32.45 | 31.05 | 32.15 | 233,656 | +1.10(+3.54%) |
Jul 12, 2017 | 31.45 | 31.85 | 30.70 | 31.05 | 197,258 | -0.20(-0.64%) |
Jul 11, 2017 | 31.20 | 31.50 | 30.65 | 31.25 | 208,638 | +0.00(+0.00%) |
Jul 10, 2017 | 32.80 | 32.85 | 31.10 | 31.25 | 358,642 | -1.65(-5.02%) |
Jul 07, 2017 | 32.55 | 33.10 | 32.15 | 32.90 | 180,884 | +0.60(+1.86%) |
Jul 06, 2017 | 33.40 | 33.40 | 32.05 | 32.30 | 243,835 | -1.25(-3.73%) |
Jul 05, 2017 | 34.35 | 34.55 | 33.10 | 33.55 | 235,324 | -0.85(-2.47%) |
Jul 03, 2017 | 34.10 | 34.80 | 33.65 | 34.40 | 383,545 | +0.50(+1.47%) |
Jun 30, 2017 | 34.65 | 34.65 | 33.50 | 33.90 | 416,466 | -0.50(-1.45%) |
Jun 29, 2017 | 33.60 | 34.50 | 33.55 | 34.40 | 341,758 | +0.90(+2.69%) |
Jun 28, 2017 | 33.65 | 34.20 | 33.25 | 33.50 | 290,567 | -0.05(-0.15%) |
Jun 27, 2017 | 33.25 | 34.15 | 33.15 | 33.55 | 287,579 | +0.35(+1.05%) |
Jun 26, 2017 | 33.15 | 33.85 | 32.85 | 33.20 | 537,991 | +0.30(+0.91%) |
Jun 23, 2017 | 31.95 | 33.10 | 31.80 | 32.90 | 498,739 | +0.55(+1.70%) |
Jun 22, 2017 | 32.00 | 32.80 | 31.80 | 32.35 | 234,648 | +0.35(+1.09%) |
Jun 21, 2017 | 33.25 | 33.45 | 31.85 | 32.00 | 321,215 | -1.55(-4.62%) |
Jun 20, 2017 | 34.55 | 34.55 | 33.20 | 33.55 | 426,594 | -1.10(-3.17%) |
Jun 19, 2017 | 34.55 | 35.25 | 34.00 | 34.65 | 495,586 | +0.05(+0.14%) |
Jun 16, 2017 | 34.65 | 34.65 | 34.10 | 34.60 | 549,170 | -0.30(-0.86%) |
Jun 15, 2017 | 35.15 | 35.65 | 34.65 | 34.90 | 284,313 | -0.45(-1.27%) |
Jun 14, 2017 | 35.05 | 35.45 | 34.40 | 35.35 | 255,909 | +0.30(+0.86%) |
Jun 13, 2017 | 35.35 | 35.70 | 34.65 | 35.05 | 300,583 | -0.35(-0.99%) |
Jun 12, 2017 | 35.75 | 36.80 | 35.35 | 35.40 | 394,040 | -0.35(-0.98%) |
Jun 09, 2017 | 34.95 | 36.05 | 34.40 | 35.75 | 479,181 | +0.80(+2.29%) |
Jun 08, 2017 | 35.50 | 35.60 | 34.65 | 34.95 | 409,133 | -0.45(-1.27%) |
Jun 07, 2017 | 35.40 | 35.55 | 34.80 | 35.40 | 396,207 | -0.20(-0.56%) |
Jun 06, 2017 | 36.65 | 36.70 | 35.05 | 35.60 | 455,836 | -0.90(-2.47%) |
Jun 05, 2017 | 36.50 | 36.55 | 35.59 | 36.50 | 635,337 | -0.10(-0.27%) |
Jun 02, 2017 | 37.10 | 38.05 | 36.30 | 36.60 | 430,878 | -1.25(-3.30%) |
Jun 01, 2017 | 37.15 | 37.85 | 36.60 | 37.85 | 476,240 | +0.65(+1.75%) |
May 31, 2017 | 37.40 | 37.60 | 36.35 | 37.20 | 719,663 | +0.05(+0.13%) |
May 30, 2017 | 36.75 | 37.40 | 36.00 | 37.15 | 1,039,957 | +0.40(+1.09%) |
May 26, 2017 | 34.05 | 37.38 | 33.55 | 36.75 | 1,888,860 | +2.35(+6.83%) |
May 25, 2017 | 38.15 | 38.20 | 33.55 | 34.40 | 3,556,824 | -10.15(-22.78%) |
May 24, 2017 | 45.35 | 45.95 | 44.15 | 44.55 | 620,548 | -1.20(-2.62%) |
May 23, 2017 | 46.00 | 46.00 | 45.35 | 45.75 | 526,126 | -0.30(-0.65%) |
May 22, 2017 | 46.00 | 47.02 | 45.30 | 46.05 | 603,589 | +1.00(+2.22%) |
May 19, 2017 | 47.65 | 47.80 | 45.00 | 45.05 | 969,890 | -2.95(-6.15%) |
May 18, 2017 | 48.55 | 49.40 | 47.75 | 48.00 | 560,007 | -0.40(-0.83%) |
May 17, 2017 | 49.85 | 49.30 | 48.00 | 48.40 | 627,356 | -1.45(-2.91%) |
May 16, 2017 | 50.25 | 50.35 | 49.45 | 49.85 | 234,974 | -0.85(-1.68%) |
May 15, 2017 | 51.30 | 51.45 | 50.40 | 50.70 | 345,104 | -0.50(-0.98%) |
May 12, 2017 | 51.95 | 51.95 | 50.70 | 51.20 | 354,048 | -1.10(-2.10%) |
May 11, 2017 | 53.75 | 53.75 | 51.85 | 52.30 | 386,568 | -2.45(-4.47%) |
May 10, 2017 | 53.90 | 55.30 | 53.65 | 54.75 | 302,559 | +0.90(+1.67%) |
May 09, 2017 | 54.10 | 54.40 | 53.55 | 53.85 | 207,089 | +0.20(+0.37%) |
May 08, 2017 | 53.60 | 54.20 | 53.55 | 53.65 | 340,323 | +0.25(+0.47%) |
May 05, 2017 | 53.20 | 53.65 | 52.25 | 53.40 | 171,838 | +0.50(+0.95%) |
May 04, 2017 | 53.90 | 53.95 | 52.42 | 52.90 | 189,337 | -0.70(-1.31%) |
May 03, 2017 | 53.35 | 53.70 | 52.70 | 53.60 | 185,946 | +0.00(+0.00%) |
May 02, 2017 | 53.15 | 54.00 | 53.05 | 53.60 | 169,969 | +0.55(+1.04%) |
May 01, 2017 | 53.55 | 53.60 | 52.35 | 53.05 | 236,264 | -0.25(-0.47%) |
Apr 28, 2017 | 53.75 | 53.75 | 52.95 | 53.30 | 636,928 | -0.40(-0.74%) |
Apr 27, 2017 | 54.55 | 54.55 | 53.05 | 53.70 | 172,569 | -0.50(-0.92%) |
Apr 26, 2017 | 52.65 | 54.45 | 52.40 | 54.20 | 1,156,572 | +2.25(+4.33%) |
Apr 25, 2017 | 53.00 | 53.10 | 51.88 | 51.95 | 220,376 | -0.75(-1.42%) |
Apr 24, 2017 | 54.20 | 54.20 | 52.15 | 52.70 | 308,443 | -0.45(-0.85%) |
Apr 21, 2017 | 54.05 | 54.35 | 53.10 | 53.15 | 286,999 | -0.90(-1.67%) |
Apr 20, 2017 | 54.30 | 55.90 | 53.25 | 54.05 | 548,141 | +2.80(+5.46%) |
Apr 19, 2017 | 50.70 | 51.80 | 50.70 | 51.25 | 201,212 | +0.70(+1.38%) |
Apr 18, 2017 | 50.80 | 50.80 | 49.85 | 50.55 | 223,220 | -0.20(-0.39%) |
Apr 17, 2017 | 51.10 | 51.55 | 50.25 | 50.75 | 191,936 | -0.10(-0.20%) |
Apr 13, 2017 | 51.90 | 52.05 | 50.40 | 50.85 | 273,087 | -1.10(-2.12%) |
Apr 12, 2017 | 52.50 | 53.10 | 51.95 | 51.95 | 226,260 | -1.05(-1.98%) |
Apr 11, 2017 | 52.15 | 53.05 | 51.75 | 53.00 | 275,668 | +0.90(+1.73%) |
Apr 10, 2017 | 51.40 | 52.50 | 51.05 | 52.10 | 192,281 | +0.80(+1.56%) |
Apr 07, 2017 | 51.40 | 51.75 | 50.75 | 51.30 | 298,943 | -0.55(-1.06%) |
Apr 06, 2017 | 51.20 | 53.05 | 51.20 | 51.85 | 250,601 | +1.10(+2.17%) |
Apr 05, 2017 | 53.10 | 53.30 | 50.35 | 50.75 | 403,370 | -1.90(-3.61%) |
Apr 04, 2017 | 54.35 | 54.35 | 52.20 | 52.65 | 322,918 | -1.95(-3.57%) |
Apr 03, 2017 | 55.40 | 55.70 | 54.35 | 54.60 | 363,233 | -0.85(-1.53%) |
Mar 31, 2017 | 56.05 | 56.10 | 54.90 | 55.45 | 293,312 | -0.65(-1.16%) |
Mar 30, 2017 | 56.55 | 56.90 | 55.30 | 56.10 | 441,838 | -0.80(-1.41%) |
Mar 29, 2017 | 56.15 | 57.70 | 55.80 | 56.90 | 256,963 | +0.65(+1.16%) |
Mar 28, 2017 | 56.25 | 56.70 | 55.75 | 56.25 | 253,249 | -0.25(-0.44%) |
Mar 27, 2017 | 54.95 | 57.05 | 54.95 | 56.50 | 256,230 | +0.65(+1.16%) |
Mar 24, 2017 | 55.50 | 55.95 | 55.20 | 55.85 | 205,641 | +0.10(+0.18%) |
Mar 23, 2017 | 55.40 | 57.05 | 55.40 | 55.75 | 275,459 | +0.50(+0.90%) |
Mar 22, 2017 | 55.60 | 55.60 | 54.35 | 55.25 | 284,148 | -0.55(-0.99%) |
Mar 21, 2017 | 58.35 | 58.35 | 55.05 | 55.80 | 265,097 | -2.30(-3.96%) |
Mar 20, 2017 | 59.45 | 59.45 | 58.00 | 58.10 | 223,467 | -1.05(-1.78%) |
Mar 17, 2017 | 59.75 | 59.75 | 58.40 | 59.15 | 311,852 | -0.05(-0.08%) |
Mar 16, 2017 | 58.50 | 59.55 | 58.30 | 59.20 | 165,920 | +0.50(+0.85%) |
Mar 15, 2017 | 58.25 | 58.85 | 57.50 | 58.70 | 242,653 | +0.65(+1.12%) |
Mar 14, 2017 | 58.70 | 59.05 | 57.55 | 58.05 | 253,961 | -0.55(-0.94%) |
Mar 13, 2017 | 61.10 | 61.10 | 58.15 | 58.60 | 388,196 | -2.70(-4.40%) |
Mar 10, 2017 | 61.00 | 63.50 | 60.30 | 61.30 | 823,609 | +4.90(+8.69%) |
Mar 09, 2017 | 57.00 | 57.15 | 55.90 | 56.40 | 408,961 | -0.90(-1.57%) |
Mar 08, 2017 | 56.30 | 57.88 | 56.30 | 57.30 | 257,820 | +0.85(+1.51%) |
Mar 07, 2017 | 57.50 | 57.65 | 56.45 | 56.45 | 221,829 | -1.00(-1.74%) |
Mar 06, 2017 | 57.40 | 57.85 | 56.45 | 57.45 | 250,059 | -0.35(-0.61%) |
Mar 03, 2017 | 58.70 | 59.60 | 57.15 | 57.80 | 341,013 | -2.50(-4.15%) |
Mar 02, 2017 | 57.55 | 60.50 | 57.55 | 60.30 | 211,135 | +2.55(+4.42%) |
Mar 01, 2017 | 59.30 | 59.40 | 56.85 | 57.75 | 323,697 | -0.55(-0.94%) |
Feb 28, 2017 | 59.85 | 59.85 | 57.90 | 58.30 | 205,753 | -2.05(-3.40%) |
Feb 27, 2017 | 59.85 | 61.20 | 59.50 | 60.35 | 154,529 | +0.30(+0.50%) |
Feb 24, 2017 | 58.60 | 62.05 | 58.40 | 60.05 | 218,386 | +1.40(+2.39%) |
Feb 23, 2017 | 61.15 | 61.55 | 58.50 | 58.65 | 162,774 | -2.45(-4.01%) |
Feb 22, 2017 | 60.35 | 61.10 | 60.25 | 61.10 | 127,002 | +0.50(+0.83%) |
Feb 21, 2017 | 60.90 | 61.80 | 60.10 | 60.60 | 151,855 | +0.25(+0.41%) |
Feb 17, 2017 | 60.35 | 60.35 | 60.35 | 0 | +0.40(+0.67%) | |
Feb 16, 2017 | 62.25 | 62.35 | 59.60 | 59.95 | 186,276 | -2.65(-4.23%) |
Feb 15, 2017 | 62.65 | 63.05 | 61.90 | 62.60 | 153,385 | -0.40(-0.63%) |
Feb 14, 2017 | 61.35 | 63.20 | 61.35 | 63.00 | 152,420 | +1.05(+1.69%) |
Feb 13, 2017 | 63.00 | 63.40 | 61.40 | 61.95 | 175,931 | -0.80(-1.27%) |
Feb 10, 2017 | 61.40 | 62.85 | 61.10 | 62.75 | 184,428 | +1.95(+3.21%) |
Feb 09, 2017 | 59.25 | 61.45 | 59.25 | 60.80 | 191,865 | +1.65(+2.79%) |
Feb 08, 2017 | 57.80 | 59.40 | 57.35 | 59.15 | 298,162 | +1.15(+1.98%) |
Feb 07, 2017 | 59.55 | 59.55 | 57.90 | 58.00 | 223,683 | -1.50(-2.52%) |
Feb 06, 2017 | 59.85 | 61.05 | 59.20 | 59.50 | 166,016 | -0.45(-0.75%) |
Feb 03, 2017 | 59.95 | 61.15 | 59.35 | 59.95 | 233,854 | -0.05(-0.08%) |
Feb 02, 2017 | 59.70 | 61.30 | 59.20 | 60.00 | 237,508 | +0.40(+0.67%) |
Feb 01, 2017 | 60.25 | 60.70 | 59.55 | 59.60 | 186,701 | -0.60(-1.00%) |
Jan 31, 2017 | 59.30 | 60.30 | 57.80 | 60.20 | 271,791 | +0.00(+0.00%) |
Jan 30, 2017 | 58.90 | 60.60 | 57.80 | 60.20 | 182,722 | +0.90(+1.52%) |
Jan 27, 2017 | 60.80 | 61.25 | 59.05 | 59.30 | 268,751 | -1.45(-2.39%) |
Jan 26, 2017 | 62.15 | 63.15 | 60.50 | 60.75 | 190,937 | -1.60(-2.57%) |
Jan 25, 2017 | 61.60 | 62.70 | 61.60 | 62.35 | 94,004 | +0.75(+1.22%) |
Jan 24, 2017 | 60.45 | 61.90 | 60.45 | 61.60 | 148,080 | +1.40(+2.33%) |
Jan 23, 2017 | 60.80 | 60.85 | 59.55 | 60.20 | 157,664 | -1.20(-1.95%) |
Jan 20, 2017 | 61.20 | 61.75 | 60.60 | 61.40 | 116,006 | +0.40(+0.66%) |
Jan 19, 2017 | 62.85 | 63.45 | 60.45 | 61.00 | 121,511 | -2.05(-3.25%) |
Jan 18, 2017 | 62.80 | 63.10 | 61.70 | 63.05 | 157,405 | -0.10(-0.16%) |
Jan 17, 2017 | 62.90 | 65.70 | 62.70 | 63.15 | 233,153 | +0.40(+0.64%) |
Jan 13, 2017 | 62.75 | 62.75 | 62.75 | 0 | +1.25(+2.03%) | |
Jan 12, 2017 | 62.05 | 62.05 | 60.60 | 61.50 | 182,113 | -0.75(-1.20%) |
Jan 11, 2017 | 63.20 | 63.20 | 61.40 | 62.25 | 268,135 | -0.80(-1.27%) |
Jan 10, 2017 | 61.45 | 63.25 | 61.45 | 63.05 | 459,313 | +1.60(+2.60%) |
Jan 09, 2017 | 57.75 | 62.15 | 57.75 | 61.45 | 668,534 | +4.25(+7.43%) |
Jan 06, 2017 | 60.50 | 60.70 | 57.05 | 57.20 | 450,753 | -3.00(-4.98%) |
Jan 05, 2017 | 62.05 | 62.05 | 59.30 | 60.20 | 293,803 | -3.20(-5.05%) |
Jan 04, 2017 | 62.50 | 63.90 | 62.50 | 63.40 | 279,498 | +1.50(+2.42%) |
Jan 03, 2017 | 63.25 | 63.40 | 61.10 | 61.90 | 239,404 | -0.20(-0.32%) |
Dec 30, 2016 | 62.10 | 62.10 | 62.10 | 0 | +0.20(+0.32%) | |
Dec 29, 2016 | 62.50 | 63.45 | 61.15 | 61.90 | 183,001 | -0.40(-0.64%) |
Dec 28, 2016 | 62.75 | 62.75 | 61.70 | 62.30 | 171,461 | -0.40(-0.64%) |
Dec 27, 2016 | 62.75 | 63.95 | 62.35 | 62.70 | 140,037 | +0.25(+0.40%) |
Dec 23, 2016 | 62.45 | 62.45 | 62.45 | 0 | -0.75(-1.19%) | |
Dec 22, 2016 | 67.25 | 67.25 | 63.00 | 63.20 | 217,134 | -4.20(-6.23%) |
Dec 21, 2016 | 66.00 | 67.70 | 65.30 | 67.40 | 323,032 | +0.40(+0.60%) |
Dec 20, 2016 | 66.70 | 67.85 | 66.60 | 67.00 | 184,207 | +0.45(+0.68%) |
Dec 19, 2016 | 65.80 | 67.00 | 65.10 | 66.55 | 201,181 | +1.05(+1.60%) |
Dec 16, 2016 | 67.15 | 67.40 | 65.15 | 65.50 | 376,253 | -1.35(-2.02%) |
Dec 15, 2016 | 68.80 | 69.05 | 66.40 | 66.85 | 250,516 | -1.55(-2.27%) |
Dec 14, 2016 | 68.45 | 69.45 | 68.15 | 68.40 | 537,417 | -0.70(-1.01%) |
Dec 13, 2016 | 68.80 | 69.90 | 67.85 | 69.10 | 580,761 | +0.45(+0.66%) |
Dec 12, 2016 | 70.05 | 72.00 | 68.15 | 68.65 | 500,615 | -1.75(-2.49%) |
Dec 09, 2016 | 71.00 | 71.00 | 69.15 | 70.40 | 221,473 | -0.75(-1.05%) |
Dec 08, 2016 | 71.10 | 71.60 | 69.85 | 71.15 | 407,286 | +0.25(+0.35%) |
Dec 07, 2016 | 68.35 | 71.70 | 67.45 | 70.90 | 316,927 | +2.65(+3.88%) |
Dec 06, 2016 | 69.90 | 69.90 | 66.95 | 68.25 | 533,165 | -1.60(-2.29%) |
Dec 05, 2016 | 66.40 | 70.85 | 65.55 | 69.85 | 592,944 | +4.85(+7.46%) |
Dec 02, 2016 | 62.85 | 68.35 | 62.15 | 65.00 | 741,086 | +1.75(+2.77%) |
Dec 01, 2016 | 62.75 | 65.45 | 62.75 | 63.25 | 497,150 | +0.05(+0.08%) |
Nov 30, 2016 | 63.50 | 64.05 | 62.35 | 63.20 | 340,594 | -0.10(-0.16%) |
Nov 29, 2016 | 66.10 | 66.30 | 62.90 | 63.30 | 346,294 | -2.80(-4.24%) |
Nov 28, 2016 | 66.70 | 66.95 | 64.80 | 66.10 | 260,750 | -1.20(-1.78%) |
Nov 25, 2016 | 68.30 | 68.30 | 66.90 | 67.30 | 96,563 | -0.45(-0.66%) |
Nov 23, 2016 | 67.75 | 67.75 | 67.75 | 0 | -0.50(-0.73%) | |
Nov 22, 2016 | 66.45 | 68.45 | 65.50 | 68.25 | 167,408 | +2.50(+3.80%) |
Nov 21, 2016 | 64.50 | 66.30 | 64.50 | 65.75 | 162,636 | +0.70(+1.08%) |
Nov 18, 2016 | 66.25 | 66.70 | 64.45 | 65.05 | 269,842 | -1.80(-2.69%) |
Nov 17, 2016 | 66.15 | 66.95 | 64.30 | 66.85 | 169,150 | +0.70(+1.06%) |
Nov 16, 2016 | 64.90 | 66.45 | 64.35 | 66.15 | 154,178 | +1.20(+1.85%) |
Nov 15, 2016 | 65.30 | 65.50 | 63.00 | 64.95 | 146,574 | -0.80(-1.22%) |
Nov 14, 2016 | 64.50 | 67.35 | 64.50 | 65.75 | 249,984 | +1.95(+3.06%) |
Nov 11, 2016 | 61.45 | 64.05 | 60.05 | 63.80 | 229,786 | +2.70(+4.42%) |
Nov 10, 2016 | 58.65 | 61.70 | 58.65 | 61.10 | 203,603 | +3.05(+5.25%) |
Nov 09, 2016 | 54.45 | 58.25 | 54.20 | 58.05 | 167,877 | +2.35(+4.22%) |
Nov 08, 2016 | 55.50 | 55.70 | 54.45 | 55.70 | 122,208 | +0.15(+0.27%) |
Nov 07, 2016 | 55.20 | 55.80 | 54.60 | 55.55 | 158,484 | +1.25(+2.30%) |
Nov 04, 2016 | 53.60 | 54.50 | 53.40 | 54.30 | 243,643 | +0.70(+1.31%) |
Nov 03, 2016 | 53.65 | 54.50 | 53.40 | 53.60 | 131,025 | +0.25(+0.47%) |
Nov 02, 2016 | 52.50 | 53.75 | 52.05 | 53.35 | 160,583 | +0.80(+1.52%) |