Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 77.48 | 79.73 | 77.14 | 79.64 | 495,863 | +2.41(+3.12%) |
Sep 28, 2017 | 75.85 | 77.28 | 74.77 | 77.24 | 405,554 | +1.37(+1.81%) |
Sep 27, 2017 | 76.54 | 75.87 | 605,381 | +4.44(+6.21%) | ||
Sep 26, 2017 | 73.09 | 73.31 | 70.75 | 71.43 | 398,827 | -1.20(-1.66%) |
Sep 25, 2017 | 74.80 | 74.88 | 72.32 | 72.63 | 352,893 | -2.46(-3.27%) |
Sep 22, 2017 | 72.71 | 75.31 | 72.51 | 75.09 | 317,341 | +2.26(+3.10%) |
Sep 21, 2017 | 73.41 | 73.60 | 71.70 | 72.83 | 375,974 | -0.53(-0.73%) |
Sep 20, 2017 | 76.01 | 76.10 | 72.78 | 73.36 | 388,140 | -2.70(-3.55%) |
Sep 19, 2017 | 77.24 | 77.76 | 75.84 | 76.06 | 564,752 | -1.17(-1.52%) |
Sep 18, 2017 | 74.73 | 77.40 | 74.73 | 77.24 | 441,970 | +2.50(+3.35%) |
Sep 15, 2017 | 73.93 | 75.02 | 73.45 | 74.73 | 446,928 | +0.49(+0.66%) |
Sep 14, 2017 | 73.58 | 75.11 | 73.58 | 74.24 | 198,651 | +0.30(+0.40%) |
Sep 13, 2017 | 73.67 | 74.34 | 72.74 | 73.94 | 193,148 | -0.11(-0.15%) |
Sep 12, 2017 | 73.09 | 74.16 | 72.87 | 74.05 | 249,049 | +1.08(+1.49%) |
Sep 11, 2017 | 71.53 | 73.26 | 71.50 | 72.97 | 276,242 | +2.39(+3.38%) |
Sep 08, 2017 | 72.18 | 72.19 | 70.50 | 70.58 | 223,710 | -2.08(-2.86%) |
Sep 07, 2017 | 71.95 | 72.82 | 71.29 | 72.66 | 207,681 | +0.81(+1.13%) |
Sep 06, 2017 | 72.21 | 72.69 | 70.93 | 71.85 | 384,163 | -0.17(-0.23%) |
Sep 05, 2017 | 73.48 | 71.03 | 72.02 | 280,260 | -1.51(-2.05%) | |
Sep 01, 2017 | 72.98 | 73.71 | 72.29 | 73.53 | 228,689 | +1.01(+1.39%) |
Aug 31, 2017 | 72.42 | 72.85 | 72.00 | 72.52 | 248,526 | +0.47(+0.66%) |
Aug 30, 2017 | 70.88 | 72.28 | 70.80 | 72.05 | 166,115 | +1.17(+1.66%) |
Aug 29, 2017 | 69.20 | 71.23 | 69.03 | 70.88 | 287,757 | +0.75(+1.07%) |
Aug 28, 2017 | 69.85 | 70.18 | 69.25 | 70.13 | 233,558 | +0.56(+0.81%) |
Aug 25, 2017 | 70.71 | 70.71 | 69.05 | 69.57 | 210,981 | -0.68(-0.97%) |
Aug 24, 2017 | 69.96 | 70.70 | 69.28 | 70.25 | 215,426 | +0.69(+0.99%) |
Aug 23, 2017 | 70.54 | 70.91 | 69.35 | 69.56 | 233,370 | -1.84(-2.58%) |
Aug 22, 2017 | 69.60 | 71.54 | 69.35 | 71.40 | 266,953 | +2.27(+3.28%) |
Aug 21, 2017 | 70.11 | 70.49 | 68.29 | 69.13 | 247,139 | -0.97(-1.38%) |
Aug 18, 2017 | 69.25 | 70.43 | 69.25 | 70.10 | 290,105 | +0.70(+1.01%) |
Aug 17, 2017 | 70.94 | 71.64 | 69.34 | 69.40 | 220,533 | -2.04(-2.86%) |
Aug 16, 2017 | 71.09 | 72.28 | 70.77 | 71.44 | 240,719 | +0.59(+0.84%) |
Aug 15, 2017 | 71.85 | 72.09 | 70.76 | 70.85 | 241,812 | -0.76(-1.06%) |
Aug 14, 2017 | 71.12 | 71.72 | 70.79 | 71.61 | 366,090 | +1.42(+2.02%) |
Aug 11, 2017 | 68.55 | 70.38 | 68.50 | 70.19 | 347,820 | +1.70(+2.48%) |
Aug 10, 2017 | 68.65 | 69.52 | 68.31 | 68.49 | 480,138 | -0.75(-1.08%) |
Aug 09, 2017 | 68.78 | 70.12 | 68.21 | 69.24 | 500,306 | -0.50(-0.72%) |
Aug 08, 2017 | 70.24 | 71.35 | 69.61 | 69.74 | 439,798 | -0.62(-0.88%) |
Aug 07, 2017 | 68.70 | 70.67 | 68.39 | 70.36 | 470,486 | +2.01(+2.94%) |
Aug 04, 2017 | 68.87 | 66.44 | 68.35 | 640,374 | +0.77(+1.14%) | |
Aug 03, 2017 | 69.60 | 70.59 | 67.46 | 67.58 | 530,632 | -2.10(-3.01%) |
Aug 02, 2017 | 71.58 | 71.96 | 68.87 | 69.68 | 541,630 | -1.71(-2.39%) |
Aug 01, 2017 | 73.94 | 74.83 | 69.15 | 71.39 | 992,742 | -0.16(-0.22%) |
Jul 31, 2017 | 71.39 | 72.26 | 71.02 | 71.55 | 563,324 | +0.37(+0.53%) |
Jul 28, 2017 | 71.91 | 72.84 | 70.86 | 71.17 | 398,290 | -1.12(-1.55%) |
Jul 27, 2017 | 74.69 | 74.74 | 71.45 | 72.30 | 479,893 | -2.02(-2.72%) |
Jul 26, 2017 | 73.80 | 75.11 | 73.69 | 74.32 | 347,376 | +0.78(+1.06%) |
Jul 25, 2017 | 74.07 | 74.07 | 72.58 | 73.54 | 327,371 | -0.43(-0.59%) |
Jul 24, 2017 | 73.62 | 74.55 | 73.49 | 73.97 | 378,924 | +0.00(+0.00%) |
Jul 21, 2017 | 74.78 | 74.78 | 73.02 | 73.97 | 353,603 | -0.75(-1.00%) |
Jul 20, 2017 | 75.32 | 74.06 | 74.72 | 494,693 | -0.34(-0.45%) | |
Jul 19, 2017 | 72.78 | 75.07 | 72.73 | 75.06 | 625,560 | +2.76(+3.82%) |
Jul 18, 2017 | 70.86 | 72.38 | 70.08 | 72.30 | 473,573 | +1.27(+1.79%) |
Jul 17, 2017 | 70.78 | 71.25 | 70.02 | 71.03 | 312,841 | +0.42(+0.60%) |
Jul 14, 2017 | 70.03 | 70.66 | 69.04 | 70.60 | 362,295 | +0.94(+1.34%) |
Jul 13, 2017 | 69.96 | 70.18 | 69.01 | 69.66 | 318,515 | -0.20(-0.28%) |
Jul 12, 2017 | 69.02 | 70.68 | 68.83 | 69.86 | 559,371 | +1.75(+2.56%) |
Jul 11, 2017 | 67.35 | 69.12 | 67.20 | 68.12 | 581,584 | +0.70(+1.04%) |
Jul 10, 2017 | 65.75 | 67.83 | 65.65 | 67.42 | 626,597 | +1.37(+2.08%) |
Jul 07, 2017 | 65.39 | 66.42 | 64.77 | 66.04 | 442,165 | +1.61(+2.49%) |
Jul 06, 2017 | 64.05 | 65.40 | 63.22 | 64.44 | 507,576 | -0.45(-0.70%) |
Jul 05, 2017 | 62.78 | 65.43 | 62.78 | 64.89 | 612,525 | +1.25(+1.97%) |
Jul 03, 2017 | 64.04 | 64.91 | 63.39 | 63.64 | 300,771 | -0.16(-0.25%) |
Jun 30, 2017 | 64.49 | 65.45 | 63.77 | 63.80 | 346,713 | -0.47(-0.74%) |
Jun 29, 2017 | 67.37 | 67.78 | 62.93 | 64.27 | 836,811 | -3.59(-5.29%) |
Jun 28, 2017 | 65.13 | 67.90 | 64.10 | 67.86 | 678,555 | +2.99(+4.61%) |
Jun 27, 2017 | 66.95 | 67.16 | 64.85 | 64.87 | 515,835 | -2.52(-3.75%) |
Jun 26, 2017 | 68.36 | 68.94 | 66.30 | 67.40 | 527,585 | -0.70(-1.03%) |
Jun 23, 2017 | 69.01 | 68.10 | 632,230 | +0.53(+0.79%) | ||
Jun 22, 2017 | 69.00 | 69.27 | 66.52 | 67.56 | 717,775 | -1.49(-2.16%) |
Jun 21, 2017 | 69.10 | 69.86 | 68.66 | 69.05 | 560,542 | -0.52(-0.75%) |
Jun 20, 2017 | 71.59 | 72.28 | 68.85 | 69.58 | 689,566 | -1.96(-2.74%) |
Jun 19, 2017 | 71.50 | 72.68 | 70.81 | 71.54 | 408,321 | +0.67(+0.95%) |
Jun 16, 2017 | 70.81 | 72.47 | 70.29 | 70.87 | 596,310 | -0.24(-0.33%) |
Jun 15, 2017 | 72.16 | 72.56 | 70.46 | 71.10 | 1,031,928 | -3.11(-4.19%) |
Jun 14, 2017 | 77.35 | 77.35 | 72.84 | 74.21 | 513,612 | -2.97(-3.85%) |
Jun 13, 2017 | 77.84 | 79.49 | 76.44 | 77.18 | 475,122 | +0.11(+0.14%) |
Jun 12, 2017 | 78.26 | 78.28 | 71.65 | 77.07 | 1,453,545 | -2.50(-3.15%) |
Jun 09, 2017 | 84.25 | 85.06 | 78.06 | 79.58 | 982,519 | -4.38(-5.22%) |
Jun 08, 2017 | 81.09 | 84.03 | 80.62 | 83.95 | 453,359 | +3.04(+3.75%) |
Jun 07, 2017 | 79.49 | 81.05 | 79.18 | 80.92 | 314,056 | +1.82(+2.31%) |
Jun 06, 2017 | 78.03 | 79.90 | 77.33 | 79.09 | 239,421 | +0.65(+0.83%) |
Jun 05, 2017 | 78.42 | 79.71 | 78.24 | 78.44 | 213,165 | +0.14(+0.18%) |
Jun 02, 2017 | 77.06 | 79.05 | 77.06 | 78.30 | 338,474 | +1.27(+1.65%) |
Jun 01, 2017 | 75.90 | 77.06 | 75.48 | 77.03 | 361,306 | +1.16(+1.53%) |
May 31, 2017 | 76.54 | 76.58 | 75.07 | 75.87 | 285,170 | -0.22(-0.29%) |
May 30, 2017 | 76.40 | 76.62 | 75.34 | 76.08 | 344,372 | -0.31(-0.40%) |
May 26, 2017 | 75.38 | 76.46 | 74.95 | 76.39 | 346,604 | +0.66(+0.87%) |
May 25, 2017 | 76.96 | 77.10 | 75.38 | 75.73 | 364,004 | -0.93(-1.21%) |
May 24, 2017 | 76.42 | 76.80 | 75.65 | 76.66 | 269,707 | +0.60(+0.79%) |
May 23, 2017 | 76.74 | 76.74 | 74.73 | 76.05 | 332,983 | -0.47(-0.62%) |
May 22, 2017 | 75.40 | 76.74 | 75.13 | 76.53 | 297,225 | +1.40(+1.86%) |
May 19, 2017 | 75.68 | 76.32 | 75.02 | 75.13 | 381,128 | -0.01(-0.01%) |
May 18, 2017 | 73.38 | 75.69 | 72.30 | 75.14 | 500,189 | +1.49(+2.02%) |
May 17, 2017 | 76.90 | 77.06 | 73.63 | 73.65 | 653,805 | -4.46(-5.71%) |
May 16, 2017 | 77.91 | 78.39 | 76.98 | 78.11 | 387,217 | +0.59(+0.76%) |
May 15, 2017 | 76.63 | 78.14 | 76.56 | 77.51 | 333,389 | +1.00(+1.30%) |
May 12, 2017 | 77.32 | 77.45 | 76.25 | 76.52 | 350,918 | -1.05(-1.35%) |
May 11, 2017 | 77.10 | 77.83 | 76.35 | 77.56 | 351,654 | +0.39(+0.51%) |
May 10, 2017 | 75.16 | 77.24 | 74.74 | 77.17 | 668,551 | +2.53(+3.40%) |
May 09, 2017 | 73.72 | 75.50 | 73.70 | 74.63 | 401,615 | +0.94(+1.27%) |
May 08, 2017 | 73.46 | 74.54 | 73.36 | 73.70 | 417,793 | +0.18(+0.24%) |
May 05, 2017 | 73.41 | 73.62 | 72.02 | 73.52 | 237,165 | +0.26(+0.35%) |
May 04, 2017 | 72.45 | 73.31 | 71.74 | 73.26 | 477,470 | +0.97(+1.34%) |
May 03, 2017 | 73.02 | 73.41 | 71.60 | 72.30 | 573,079 | -0.71(-0.97%) |
May 02, 2017 | 69.92 | 73.31 | 67.23 | 73.01 | 1,080,066 | -0.03(-0.04%) |
May 01, 2017 | 73.39 | 73.70 | 70.85 | 73.04 | 968,000 | +0.26(+0.35%) |
Apr 28, 2017 | 74.04 | 74.32 | 72.65 | 72.78 | 358,674 | -1.22(-1.65%) |
Apr 27, 2017 | 72.24 | 74.68 | 72.24 | 74.00 | 626,562 | +2.50(+3.50%) |
Apr 26, 2017 | 71.23 | 71.69 | 70.08 | 71.50 | 301,050 | +0.26(+0.36%) |
Apr 25, 2017 | 71.43 | 69.55 | 71.24 | 422,770 | +1.09(+1.56%) | |
Apr 24, 2017 | 68.69 | 70.17 | 68.54 | 70.15 | 500,293 | +2.59(+3.84%) |
Apr 21, 2017 | 67.84 | 68.05 | 66.75 | 67.55 | 313,185 | -0.42(-0.62%) |
Apr 20, 2017 | 66.67 | 68.05 | 66.62 | 67.98 | 411,952 | +1.80(+2.72%) |
Apr 19, 2017 | 65.46 | 67.03 | 65.30 | 66.18 | 453,158 | +1.34(+2.06%) |
Apr 18, 2017 | 64.59 | 65.03 | 64.18 | 64.84 | 209,435 | +0.00(+0.00%) |
Apr 17, 2017 | 63.70 | 64.97 | 63.68 | 64.84 | 301,811 | +1.28(+2.02%) |
Apr 13, 2017 | 64.26 | 65.03 | 63.39 | 63.56 | 342,570 | -0.89(-1.38%) |
Apr 12, 2017 | 65.46 | 65.65 | 64.30 | 64.45 | 253,301 | -1.09(-1.67%) |
Apr 11, 2017 | 65.61 | 65.88 | 64.36 | 65.54 | 350,617 | -0.27(-0.40%) |
Apr 10, 2017 | 66.72 | 65.46 | 65.81 | 224,965 | +0.02(+0.03%) | |
Apr 07, 2017 | 65.34 | 66.03 | 65.32 | 65.79 | 280,055 | +0.05(+0.07%) |
Apr 06, 2017 | 65.76 | 66.13 | 64.59 | 65.74 | 376,425 | -0.12(-0.18%) |
Apr 05, 2017 | 66.74 | 67.66 | 65.77 | 65.86 | 374,990 | -1.01(-1.50%) |
Apr 04, 2017 | 67.08 | 67.85 | 66.34 | 66.86 | 374,662 | -0.48(-0.72%) |
Apr 03, 2017 | 68.36 | 68.59 | 66.86 | 67.35 | 527,260 | -0.27(-0.39%) |
Mar 31, 2017 | 67.31 | 68.27 | 66.82 | 67.61 | 519,434 | +0.22(+0.32%) |
Mar 30, 2017 | 66.20 | 67.63 | 66.20 | 67.40 | 468,931 | +1.52(+2.31%) |
Mar 29, 2017 | 65.83 | 65.89 | 64.99 | 65.88 | 310,382 | +0.05(+0.07%) |
Mar 28, 2017 | 65.28 | 66.09 | 64.81 | 65.83 | 367,053 | +0.43(+0.66%) |
Mar 27, 2017 | 64.85 | 65.95 | 63.81 | 65.39 | 378,846 | -0.14(-0.21%) |
Mar 24, 2017 | 65.54 | 66.63 | 65.11 | 65.53 | 359,459 | +0.53(+0.82%) |
Mar 23, 2017 | 64.28 | 65.75 | 64.20 | 65.00 | 345,835 | +0.51(+0.80%) |
Mar 22, 2017 | 65.29 | 63.20 | 64.49 | 1,097,477 | -0.11(-0.17%) | |
Mar 21, 2017 | 69.03 | 69.66 | 64.36 | 64.60 | 1,110,263 | -4.22(-6.13%) |
Mar 20, 2017 | 68.03 | 69.18 | 67.28 | 68.82 | 446,580 | +1.14(+1.69%) |
Mar 17, 2017 | 67.28 | 68.52 | 67.00 | 67.67 | 884,484 | +0.33(+0.48%) |
Mar 16, 2017 | 67.43 | 69.02 | 67.31 | 67.35 | 614,004 | +0.10(+0.15%) |
Mar 15, 2017 | 65.87 | 67.42 | 65.67 | 67.25 | 398,747 | +1.71(+2.60%) |
Mar 14, 2017 | 66.11 | 66.11 | 64.32 | 65.54 | 366,075 | -0.69(-1.04%) |
Mar 13, 2017 | 64.10 | 66.43 | 64.10 | 66.23 | 743,649 | +2.50(+3.91%) |
Mar 10, 2017 | 62.70 | 63.86 | 62.24 | 63.74 | 482,501 | +1.55(+2.49%) |
Mar 09, 2017 | 61.50 | 62.44 | 61.42 | 62.19 | 260,313 | +0.50(+0.82%) |
Mar 08, 2017 | 62.14 | 62.45 | 61.62 | 61.69 | 391,771 | -0.09(-0.14%) |
Mar 07, 2017 | 61.54 | 62.08 | 61.48 | 61.77 | 325,191 | +0.28(+0.45%) |
Mar 06, 2017 | 61.62 | 61.87 | 60.93 | 61.50 | 365,157 | +0.24(+0.39%) |
Mar 03, 2017 | 61.55 | 61.84 | 60.87 | 61.26 | 218,510 | -0.30(-0.48%) |
Mar 02, 2017 | 62.34 | 62.67 | 61.46 | 61.56 | 202,533 | -0.75(-1.20%) |
Mar 01, 2017 | 62.08 | 62.62 | 61.82 | 62.31 | 404,516 | +1.07(+1.74%) |
Feb 28, 2017 | 62.18 | 62.92 | 61.16 | 61.24 | 269,378 | -0.95(-1.52%) |
Feb 27, 2017 | 61.85 | 62.61 | 61.58 | 62.19 | 433,705 | +0.67(+1.09%) |
Feb 24, 2017 | 60.16 | 61.62 | 60.01 | 61.52 | 335,940 | +0.71(+1.17%) |
Feb 23, 2017 | 61.24 | 61.44 | 60.51 | 60.81 | 293,246 | -0.60(-0.98%) |
Feb 22, 2017 | 62.35 | 62.43 | 60.96 | 61.41 | 296,430 | -0.51(-0.83%) |
Feb 21, 2017 | 60.84 | 62.40 | 60.75 | 61.92 | 432,068 | +1.21(+2.00%) |
Feb 17, 2017 | 60.71 | 60.71 | 60.71 | 0 | -0.23(-0.37%) | |
Feb 16, 2017 | 61.67 | 61.79 | 60.32 | 60.94 | 402,879 | -0.73(-1.18%) |
Feb 15, 2017 | 61.07 | 61.75 | 60.65 | 61.67 | 377,908 | +0.58(+0.95%) |
Feb 14, 2017 | 61.19 | 61.98 | 60.60 | 61.08 | 218,947 | -0.30(-0.48%) |
Feb 13, 2017 | 61.64 | 62.07 | 61.09 | 61.38 | 307,824 | +0.25(+0.40%) |
Feb 10, 2017 | 61.41 | 62.11 | 60.63 | 61.13 | 264,451 | -0.01(-0.02%) |
Feb 09, 2017 | 60.72 | 61.67 | 60.72 | 61.14 | 324,446 | +0.49(+0.81%) |
Feb 08, 2017 | 61.14 | 61.17 | 60.05 | 60.65 | 417,475 | -0.12(-0.19%) |
Feb 07, 2017 | 60.38 | 61.43 | 60.34 | 60.77 | 460,197 | +0.42(+0.70%) |
Feb 06, 2017 | 61.11 | 61.64 | 59.75 | 60.34 | 640,853 | -0.50(-0.83%) |
Feb 03, 2017 | 60.52 | 61.88 | 60.51 | 60.85 | 452,891 | +0.41(+0.69%) |
Feb 02, 2017 | 58.76 | 61.09 | 58.06 | 60.43 | 605,998 | +1.46(+2.47%) |
Feb 01, 2017 | 58.75 | 60.16 | 58.06 | 58.97 | 649,520 | +0.95(+1.63%) |
Jan 31, 2017 | 62.62 | 62.87 | 55.30 | 58.03 | 1,571,353 | -0.76(-1.29%) |
Jan 30, 2017 | 58.58 | 58.99 | 57.22 | 58.79 | 794,086 | +0.24(+0.40%) |
Jan 27, 2017 | 58.21 | 58.72 | 57.83 | 58.55 | 337,615 | +0.60(+1.04%) |
Jan 26, 2017 | 58.06 | 58.32 | 57.72 | 57.95 | 202,935 | -0.03(-0.05%) |
Jan 25, 2017 | 57.77 | 58.18 | 57.59 | 57.98 | 343,334 | +0.87(+1.52%) |
Jan 24, 2017 | 56.06 | 57.39 | 55.91 | 57.11 | 305,567 | +1.27(+2.28%) |
Jan 23, 2017 | 55.99 | 56.72 | 55.76 | 55.84 | 239,304 | -0.08(-0.14%) |
Jan 20, 2017 | 56.05 | 56.42 | 55.77 | 55.92 | 167,602 | -0.14(-0.25%) |
Jan 19, 2017 | 56.48 | 56.97 | 55.72 | 56.05 | 301,287 | -0.06(-0.11%) |
Jan 18, 2017 | 55.72 | 56.86 | 55.53 | 56.11 | 316,958 | +0.78(+1.41%) |
Jan 17, 2017 | 56.53 | 56.70 | 54.99 | 55.33 | 364,031 | -1.80(-3.16%) |
Jan 13, 2017 | 57.14 | 57.14 | 57.14 | 0 | +0.54(+0.96%) | |
Jan 12, 2017 | 57.08 | 57.08 | 55.60 | 56.60 | 283,634 | -0.02(-0.03%) |
Jan 11, 2017 | 55.76 | 56.67 | 55.31 | 56.62 | 266,149 | +1.08(+1.95%) |
Jan 10, 2017 | 55.15 | 55.82 | 54.74 | 55.53 | 236,409 | +0.28(+0.50%) |
Jan 09, 2017 | 55.12 | 55.53 | 54.69 | 55.26 | 219,318 | +0.40(+0.74%) |
Jan 06, 2017 | 55.01 | 55.28 | 54.19 | 54.85 | 243,635 | -0.32(-0.57%) |
Jan 05, 2017 | 56.88 | 57.18 | 54.91 | 55.17 | 263,477 | -0.09(-0.16%) |
Jan 04, 2017 | 53.92 | 55.43 | 53.75 | 55.26 | 427,105 | +1.21(+2.24%) |
Jan 03, 2017 | 54.28 | 54.88 | 53.05 | 54.04 | 284,782 | +0.05(+0.09%) |
Dec 30, 2016 | 53.99 | 53.99 | 53.99 | 0 | -0.71(-1.30%) | |
Dec 29, 2016 | 54.58 | 55.00 | 53.92 | 54.70 | 195,935 | +0.04(+0.07%) |
Dec 28, 2016 | 56.22 | 56.50 | 54.52 | 54.66 | 257,263 | -1.46(-2.60%) |
Dec 27, 2016 | 55.42 | 56.20 | 55.27 | 56.12 | 214,813 | +0.93(+1.68%) |
Dec 23, 2016 | 55.20 | 55.20 | 55.20 | 0 | -0.03(-0.05%) | |
Dec 22, 2016 | 55.57 | 56.20 | 55.01 | 55.23 | 367,850 | -0.16(-0.28%) |
Dec 21, 2016 | 54.71 | 55.94 | 54.57 | 55.38 | 344,710 | +0.41(+0.75%) |
Dec 20, 2016 | 54.10 | 55.04 | 53.51 | 54.97 | 453,074 | +1.26(+2.35%) |
Dec 19, 2016 | 53.14 | 54.08 | 52.98 | 53.71 | 277,677 | +1.07(+2.04%) |
Dec 16, 2016 | 53.60 | 53.65 | 52.46 | 52.63 | 808,319 | -0.72(-1.35%) |
Dec 15, 2016 | 52.00 | 53.79 | 51.96 | 53.35 | 391,564 | +1.38(+2.66%) |
Dec 14, 2016 | 51.40 | 52.95 | 51.40 | 51.97 | 280,273 | +0.28(+0.53%) |
Dec 13, 2016 | 51.97 | 53.17 | 51.40 | 51.70 | 308,627 | -0.30(-0.57%) |
Dec 12, 2016 | 52.78 | 52.92 | 51.77 | 51.99 | 236,728 | -0.77(-1.46%) |
Dec 09, 2016 | 54.73 | 54.97 | 52.58 | 52.76 | 373,091 | -1.75(-3.20%) |
Dec 08, 2016 | 53.38 | 54.60 | 53.15 | 54.51 | 360,335 | +1.20(+2.26%) |
Dec 07, 2016 | 52.11 | 53.47 | 52.01 | 53.30 | 645,571 | +1.01(+1.92%) |
Dec 06, 2016 | 53.40 | 53.90 | 51.70 | 52.30 | 399,104 | -0.77(-1.45%) |
Dec 05, 2016 | 53.05 | 53.44 | 52.61 | 53.07 | 353,820 | +0.32(+0.60%) |
Dec 02, 2016 | 51.39 | 52.91 | 50.85 | 52.75 | 276,523 | +1.37(+2.67%) |
Dec 01, 2016 | 54.25 | 55.01 | 50.95 | 51.38 | 747,690 | -3.07(-5.63%) |
Nov 30, 2016 | 55.79 | 55.89 | 54.31 | 54.45 | 251,699 | -1.06(-1.90%) |
Nov 29, 2016 | 55.03 | 55.69 | 54.79 | 55.50 | 247,166 | +0.47(+0.86%) |
Nov 28, 2016 | 54.95 | 55.28 | 54.69 | 55.03 | 319,712 | +0.25(+0.45%) |
Nov 25, 2016 | 54.66 | 54.98 | 54.54 | 54.78 | 103,991 | +0.25(+0.45%) |
Nov 23, 2016 | 54.54 | 54.54 | 54.54 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 53.73 | 54.63 | 53.45 | 54.54 | 278,181 | +0.86(+1.60%) |
Nov 21, 2016 | 54.24 | 54.24 | 52.75 | 53.68 | 317,548 | +0.09(+0.17%) |
Nov 18, 2016 | 53.57 | 53.64 | 52.88 | 53.59 | 356,766 | +0.26(+0.48%) |
Nov 17, 2016 | 52.74 | 53.48 | 52.27 | 53.33 | 266,490 | +0.90(+1.71%) |
Nov 16, 2016 | 51.68 | 52.45 | 51.48 | 52.44 | 290,948 | +0.76(+1.47%) |
Nov 15, 2016 | 50.78 | 51.77 | 50.58 | 51.68 | 257,657 | +0.87(+1.71%) |
Nov 14, 2016 | 51.14 | 51.48 | 50.17 | 50.81 | 471,534 | +0.23(+0.45%) |
Nov 11, 2016 | 49.06 | 50.62 | 48.52 | 50.58 | 387,313 | +1.67(+3.41%) |
Nov 10, 2016 | 49.81 | 50.23 | 49.40 | 48.91 | 423,752 | -0.16(-0.32%) |
Nov 09, 2016 | 48.15 | 49.16 | 47.24 | 49.07 | 365,966 | +0.20(+0.40%) |
Nov 08, 2016 | 48.76 | 49.16 | 48.19 | 48.88 | 245,971 | +0.14(+0.28%) |
Nov 07, 2016 | 47.17 | 48.91 | 47.03 | 48.74 | 434,037 | +2.26(+4.86%) |
Nov 04, 2016 | 45.79 | 47.30 | 45.79 | 46.48 | 480,137 | +0.58(+1.27%) |
Nov 03, 2016 | 48.24 | 48.32 | 45.75 | 45.90 | 542,743 | -2.50(-5.16%) |
Nov 02, 2016 | 47.51 | 48.55 | 47.47 | 48.39 | 462,030 | +1.04(+2.19%) |
Nov 01, 2016 | 47.95 | 50.09 | 46.80 | 47.36 | 768,314 | +0.32(+0.67%) |
Oct 31, 2016 | 46.63 | 47.23 | 46.23 | 47.04 | 321,839 | +0.35(+0.74%) |
Oct 28, 2016 | 46.68 | 47.52 | 46.51 | 46.70 | 250,815 | +0.02(+0.04%) |
Oct 27, 2016 | 47.40 | 47.53 | 46.62 | 46.68 | 351,707 | -0.26(-0.55%) |
Oct 26, 2016 | 46.92 | 47.49 | 46.68 | 46.93 | 362,714 | -0.01(-0.02%) |
Oct 25, 2016 | 47.01 | 47.26 | 46.69 | 46.94 | 194,974 | +0.10(+0.21%) |
Oct 24, 2016 | 46.17 | 47.06 | 46.17 | 46.84 | 243,442 | +0.81(+1.76%) |
Oct 21, 2016 | 45.77 | 46.13 | 45.54 | 46.04 | 153,054 | -0.15(-0.32%) |
Oct 20, 2016 | 46.15 | 46.37 | 45.80 | 46.18 | 190,691 | -0.07(-0.15%) |
Oct 19, 2016 | 46.05 | 46.43 | 45.87 | 46.25 | 307,336 | +0.07(+0.15%) |
Oct 18, 2016 | 46.64 | 47.07 | 46.15 | 46.18 | 334,005 | +0.01(+0.02%) |
Oct 17, 2016 | 45.37 | 46.67 | 45.37 | 46.17 | 410,496 | +0.67(+1.47%) |
Oct 14, 2016 | 44.84 | 46.32 | 44.84 | 45.50 | 205,387 | +0.40(+0.90%) |
Oct 13, 2016 | 46.55 | 47.20 | 44.87 | 45.10 | 444,978 | -2.04(-4.33%) |
Oct 12, 2016 | 46.48 | 47.19 | 46.28 | 47.14 | 175,670 | +0.35(+0.74%) |
Oct 11, 2016 | 47.37 | 47.37 | 46.23 | 46.79 | 276,532 | -0.54(-1.15%) |
Oct 10, 2016 | 47.34 | 47.57 | 47.23 | 47.34 | 107,901 | +0.20(+0.42%) |
Oct 07, 2016 | 47.66 | 47.66 | 46.79 | 47.14 | 195,439 | -0.74(-1.54%) |
Oct 06, 2016 | 46.53 | 47.92 | 46.45 | 47.88 | 470,647 | +1.28(+2.75%) |
Oct 05, 2016 | 46.24 | 46.75 | 46.12 | 46.60 | 196,927 | +0.38(+0.83%) |
Oct 04, 2016 | 46.76 | 46.76 | 45.68 | 46.21 | 231,911 | -0.44(-0.95%) |