Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 85.31 | 85.80 | 83.97 | 84.28 | 737,239 | -0.53(-0.63%) |
Jan 30, 2018 | 84.10 | 85.08 | 82.95 | 84.82 | 880,375 | -0.09(-0.11%) |
Jan 29, 2018 | 86.53 | 86.72 | 84.79 | 84.91 | 1,010,830 | -2.07(-2.38%) |
Jan 26, 2018 | 87.10 | 87.10 | 86.35 | 86.98 | 395,694 | +0.16(+0.19%) |
Jan 25, 2018 | 86.80 | 86.88 | 85.34 | 86.81 | 708,681 | +0.15(+0.17%) |
Jan 24, 2018 | 87.20 | 87.50 | 86.35 | 86.67 | 584,897 | -0.12(-0.14%) |
Jan 23, 2018 | 87.06 | 87.20 | 86.12 | 86.79 | 503,559 | -0.57(-0.65%) |
Jan 22, 2018 | 87.39 | 87.39 | 86.31 | 87.36 | 716,875 | +0.30(+0.34%) |
Jan 19, 2018 | 86.76 | 87.39 | 86.76 | 87.06 | 571,774 | +0.37(+0.43%) |
Jan 18, 2018 | 86.20 | 86.97 | 86.08 | 86.69 | 784,827 | +0.61(+0.71%) |
Jan 17, 2018 | 85.43 | 86.47 | 84.40 | 86.08 | 974,677 | +1.25(+1.47%) |
Jan 16, 2018 | 87.08 | 87.26 | 84.21 | 84.83 | 1,094,242 | -2.13(-2.45%) |
Jan 12, 2018 | 86.96 | 86.96 | 86.96 | 0 | +0.39(+0.45%) | |
Jan 11, 2018 | 85.40 | 86.60 | 85.14 | 86.57 | 1,127,330 | +1.80(+2.13%) |
Jan 10, 2018 | 85.31 | 85.56 | 84.58 | 84.76 | 734,116 | -0.59(-0.69%) |
Jan 09, 2018 | 85.67 | 86.10 | 85.23 | 85.35 | 690,314 | -0.24(-0.28%) |
Jan 08, 2018 | 85.43 | 86.02 | 85.22 | 85.59 | 805,677 | -0.01(-0.01%) |
Jan 05, 2018 | 85.44 | 85.74 | 83.77 | 85.60 | 1,003,149 | +0.70(+0.82%) |
Jan 04, 2018 | 85.52 | 86.11 | 84.34 | 84.90 | 890,168 | -0.37(-0.44%) |
Jan 03, 2018 | 83.96 | 85.32 | 83.67 | 85.27 | 992,825 | +1.67(+2.00%) |
Jan 02, 2018 | 83.81 | 83.86 | 82.91 | 83.60 | 514,487 | +0.25(+0.30%) |
Dec 29, 2017 | 83.35 | 83.35 | 83.35 | 0 | -0.54(-0.65%) | |
Dec 28, 2017 | 83.89 | 83.98 | 82.81 | 83.89 | 527,673 | +0.75(+0.90%) |
Dec 27, 2017 | 83.29 | 83.43 | 82.80 | 83.14 | 514,125 | -0.06(-0.08%) |
Dec 26, 2017 | 82.75 | 83.31 | 82.63 | 83.21 | 371,415 | +0.71(+0.87%) |
Dec 22, 2017 | 83.07 | 83.07 | 82.25 | 82.49 | 487,922 | -0.45(-0.55%) |
Dec 21, 2017 | 82.25 | 83.11 | 82.09 | 82.94 | 1,999,783 | +0.97(+1.18%) |
Dec 20, 2017 | 80.41 | 81.98 | 80.14 | 81.98 | 1,834,073 | +1.69(+2.11%) |
Dec 19, 2017 | 80.15 | 80.38 | 79.80 | 80.28 | 904,100 | +0.08(+0.10%) |
Dec 18, 2017 | 79.14 | 80.20 | 79.09 | 80.20 | 945,878 | +1.20(+1.52%) |
Dec 15, 2017 | 77.73 | 79.12 | 77.73 | 79.00 | 1,019,190 | +1.39(+1.79%) |
Dec 14, 2017 | 77.57 | 78.33 | 77.16 | 77.61 | 1,137,874 | -0.41(-0.52%) |
Dec 13, 2017 | 78.44 | 79.03 | 77.91 | 78.01 | 842,789 | -0.66(-0.84%) |
Dec 12, 2017 | 79.29 | 79.83 | 78.40 | 78.67 | 1,006,493 | -0.84(-1.06%) |
Dec 11, 2017 | 80.19 | 80.30 | 79.23 | 79.52 | 788,253 | -0.62(-0.77%) |
Dec 08, 2017 | 79.91 | 80.18 | 79.06 | 80.13 | 752,016 | +0.67(+0.84%) |
Dec 07, 2017 | 78.14 | 79.59 | 77.54 | 79.46 | 1,180,106 | +1.09(+1.38%) |
Dec 06, 2017 | 80.50 | 80.56 | 78.15 | 78.38 | 1,709,614 | -2.04(-2.53%) |
Dec 05, 2017 | 81.46 | 82.27 | 80.04 | 80.41 | 1,840,129 | -1.18(-1.45%) |
Dec 04, 2017 | 79.29 | 79.29 | 81.60 | 2,169,466 | +2.31(+2.91%) | |
Dec 01, 2017 | 80.09 | 80.64 | 79.21 | 79.29 | 1,815,288 | -0.62(-0.78%) |
Nov 30, 2017 | 80.35 | 80.37 | 78.82 | 79.91 | 7,884,752 | +0.05(+0.07%) |
Nov 29, 2017 | 81.26 | 81.54 | 79.76 | 79.86 | 2,007,557 | -1.18(-1.45%) |
Nov 28, 2017 | 79.66 | 81.06 | 79.63 | 81.03 | 1,711,596 | +1.56(+1.97%) |
Nov 27, 2017 | 79.93 | 79.14 | 79.47 | 1,528,072 | +0.22(+0.27%) | |
Nov 24, 2017 | 79.23 | 79.92 | 78.99 | 79.25 | 759,921 | +0.30(+0.38%) |
Nov 22, 2017 | 78.69 | 79.11 | 78.42 | 78.95 | 853,319 | +0.28(+0.36%) |
Nov 21, 2017 | 77.80 | 79.14 | 77.80 | 78.67 | 1,541,356 | +1.56(+2.03%) |
Nov 20, 2017 | 77.81 | 78.24 | 76.48 | 77.11 | 1,721,997 | -0.34(-0.44%) |
Nov 17, 2017 | 75.79 | 77.57 | 75.76 | 77.45 | 2,077,279 | +1.66(+2.20%) |
Nov 16, 2017 | 74.99 | 76.75 | 74.76 | 75.79 | 1,674,434 | +1.45(+1.95%) |
Nov 15, 2017 | 74.17 | 74.60 | 73.61 | 74.34 | 1,095,465 | -0.41(-0.54%) |
Nov 14, 2017 | 74.72 | 75.47 | 74.27 | 74.75 | 1,489,155 | +0.40(+0.54%) |
Nov 13, 2017 | 74.14 | 74.57 | 73.76 | 74.35 | 1,070,643 | +0.28(+0.38%) |
Nov 10, 2017 | 74.49 | 74.64 | 73.94 | 74.07 | 733,516 | -0.52(-0.69%) |
Nov 09, 2017 | 74.13 | 74.97 | 73.94 | 74.59 | 790,641 | +0.01(+0.01%) |
Nov 08, 2017 | 74.37 | 74.74 | 73.78 | 74.58 | 772,460 | +0.21(+0.28%) |
Nov 07, 2017 | 74.59 | 75.13 | 74.00 | 74.37 | 608,401 | -0.19(-0.25%) |
Nov 06, 2017 | 73.84 | 74.92 | 73.84 | 74.56 | 1,017,761 | +0.79(+1.07%) |
Nov 03, 2017 | 73.55 | 74.88 | 73.55 | 73.77 | 1,186,002 | +0.05(+0.07%) |
Nov 02, 2017 | 74.70 | 75.35 | 73.27 | 73.72 | 1,380,419 | -0.71(-0.96%) |
Nov 01, 2017 | 75.07 | 75.16 | 74.11 | 74.43 | 1,663,362 | -0.36(-0.48%) |
Oct 31, 2017 | 74.12 | 74.98 | 73.45 | 74.79 | 1,515,528 | +1.09(+1.47%) |
Oct 30, 2017 | 71.83 | 73.78 | 71.83 | 73.71 | 1,718,603 | +1.88(+2.62%) |
Oct 27, 2017 | 71.78 | 71.94 | 70.39 | 71.83 | 1,396,486 | +0.18(+0.25%) |
Oct 26, 2017 | 69.87 | 72.71 | 69.53 | 71.65 | 2,412,895 | +2.30(+3.31%) |
Oct 25, 2017 | 71.02 | 71.02 | 66.44 | 69.35 | 4,391,179 | -3.76(-5.15%) |
Oct 24, 2017 | 72.50 | 73.32 | 72.25 | 73.11 | 1,585,340 | +0.55(+0.76%) |
Oct 23, 2017 | 72.81 | 73.32 | 72.14 | 72.56 | 1,392,249 | +0.10(+0.14%) |
Oct 20, 2017 | 72.38 | 72.87 | 72.24 | 72.46 | 876,345 | +0.79(+1.10%) |
Oct 19, 2017 | 71.46 | 71.75 | 70.84 | 71.67 | 1,252,820 | +0.23(+0.32%) |
Oct 18, 2017 | 71.97 | 72.03 | 71.37 | 71.45 | 1,143,221 | -0.37(-0.52%) |
Oct 17, 2017 | 72.12 | 72.31 | 71.55 | 71.82 | 822,714 | -0.13(-0.18%) |
Oct 16, 2017 | 71.74 | 72.05 | 71.61 | 71.94 | 546,188 | +0.26(+0.37%) |
Oct 13, 2017 | 71.98 | 72.07 | 71.28 | 71.68 | 924,187 | -0.05(-0.08%) |
Oct 12, 2017 | 71.92 | 72.27 | 71.64 | 71.74 | 637,079 | -0.31(-0.43%) |
Oct 11, 2017 | 71.95 | 72.29 | 71.61 | 72.04 | 507,277 | +0.33(+0.47%) |
Oct 10, 2017 | 71.89 | 71.89 | 71.22 | 71.71 | 611,491 | -0.11(-0.15%) |
Oct 09, 2017 | 71.57 | 71.85 | 71.31 | 71.82 | 1,127,200 | +0.32(+0.44%) |
Oct 06, 2017 | 70.83 | 71.67 | 70.83 | 71.50 | 845,848 | +0.54(+0.76%) |
Oct 05, 2017 | 71.43 | 71.49 | 70.81 | 70.96 | 526,839 | -0.41(-0.57%) |
Oct 04, 2017 | 71.22 | 71.66 | 70.76 | 71.37 | 941,764 | +0.44(+0.62%) |
Oct 03, 2017 | 71.01 | 71.25 | 70.48 | 70.92 | 1,009,327 | +0.31(+0.43%) |
Oct 02, 2017 | 69.70 | 70.62 | 69.52 | 70.62 | 1,302,848 | +0.83(+1.19%) |
Sep 29, 2017 | 69.68 | 69.99 | 69.39 | 69.79 | 766,174 | +0.36(+0.52%) |
Sep 28, 2017 | 69.76 | 70.65 | 69.27 | 69.43 | 1,288,340 | -0.40(-0.57%) |
Sep 27, 2017 | 68.92 | 70.09 | 68.66 | 69.82 | 918,412 | +1.16(+1.70%) |
Sep 26, 2017 | 68.63 | 69.42 | 68.43 | 68.66 | 932,988 | +0.48(+0.70%) |
Sep 25, 2017 | 68.34 | 68.63 | 67.85 | 68.18 | 891,933 | -0.18(-0.26%) |
Sep 22, 2017 | 68.61 | 68.80 | 68.36 | 68.36 | 654,313 | -0.30(-0.43%) |
Sep 21, 2017 | 68.12 | 68.81 | 67.84 | 68.66 | 502,881 | +0.64(+0.94%) |
Sep 20, 2017 | 67.28 | 68.34 | 67.28 | 68.02 | 1,179,591 | +0.86(+1.28%) |
Sep 19, 2017 | 68.21 | 68.21 | 67.16 | 67.16 | 851,608 | -0.93(-1.36%) |
Sep 18, 2017 | 68.34 | 68.34 | 67.85 | 68.09 | 668,129 | -0.03(-0.04%) |
Sep 15, 2017 | 67.81 | 68.23 | 67.42 | 68.12 | 1,342,432 | +0.25(+0.37%) |
Sep 14, 2017 | 67.32 | 68.13 | 67.17 | 67.87 | 1,367,988 | +0.48(+0.71%) |
Sep 13, 2017 | 67.60 | 67.88 | 67.34 | 67.39 | 1,650,943 | -0.23(-0.33%) |
Sep 12, 2017 | 67.47 | 67.98 | 67.24 | 67.61 | 1,020,967 | +0.41(+0.62%) |
Sep 11, 2017 | 68.07 | 68.07 | 65.20 | 67.20 | 3,136,608 | -2.09(-3.02%) |
Sep 08, 2017 | 67.99 | 69.33 | 67.99 | 69.29 | 2,826,398 | +1.44(+2.13%) |
Sep 07, 2017 | 68.06 | 68.25 | 67.51 | 67.85 | 1,321,780 | +0.00(+0.00%) |
Sep 06, 2017 | 67.89 | 68.44 | 67.65 | 67.85 | 2,312,218 | +0.66(+0.98%) |
Sep 05, 2017 | 66.73 | 67.85 | 66.73 | 67.19 | 1,379,034 | +0.42(+0.64%) |
Sep 01, 2017 | 67.02 | 67.21 | 66.22 | 66.77 | 899,325 | -0.12(-0.18%) |
Aug 31, 2017 | 65.87 | 66.99 | 65.85 | 66.88 | 1,934,801 | +2.14(+3.30%) |
Aug 30, 2017 | 63.53 | 64.79 | 63.34 | 64.74 | 1,520,033 | +1.42(+2.24%) |
Aug 29, 2017 | 63.06 | 63.74 | 62.66 | 63.33 | 1,028,728 | -0.19(-0.30%) |
Aug 28, 2017 | 63.61 | 64.75 | 63.45 | 63.52 | 1,533,740 | +0.28(+0.44%) |
Aug 25, 2017 | 62.70 | 63.56 | 62.59 | 63.24 | 1,431,262 | +0.85(+1.36%) |
Aug 24, 2017 | 61.82 | 62.53 | 61.67 | 62.39 | 968,430 | +0.72(+1.17%) |
Aug 23, 2017 | 61.49 | 61.78 | 61.40 | 61.67 | 976,313 | -0.09(-0.15%) |
Aug 22, 2017 | 60.65 | 61.78 | 60.63 | 61.76 | 670,607 | +1.14(+1.88%) |
Aug 21, 2017 | 60.54 | 60.87 | 60.45 | 60.62 | 666,487 | +0.08(+0.13%) |
Aug 18, 2017 | 60.08 | 60.94 | 59.96 | 60.54 | 947,788 | +0.24(+0.40%) |
Aug 17, 2017 | 60.49 | 60.88 | 60.25 | 60.30 | 981,435 | -0.34(-0.57%) |
Aug 16, 2017 | 60.87 | 60.99 | 60.44 | 60.64 | 617,536 | -0.11(-0.18%) |
Aug 15, 2017 | 61.40 | 61.59 | 60.62 | 60.75 | 793,128 | -0.63(-1.03%) |
Aug 14, 2017 | 61.61 | 61.91 | 61.34 | 61.38 | 1,282,343 | +0.26(+0.43%) |
Aug 11, 2017 | 60.86 | 61.29 | 60.75 | 61.12 | 658,204 | +0.48(+0.79%) |
Aug 10, 2017 | 61.30 | 61.56 | 60.59 | 60.64 | 583,526 | -1.10(-1.78%) |
Aug 09, 2017 | 61.49 | 62.15 | 61.37 | 61.74 | 940,612 | -0.11(-0.18%) |
Aug 08, 2017 | 61.32 | 62.05 | 60.77 | 61.85 | 974,846 | +0.45(+0.73%) |
Aug 07, 2017 | 61.86 | 61.90 | 61.40 | 61.40 | 777,282 | -0.23(-0.38%) |
Aug 04, 2017 | 60.31 | 61.68 | 60.27 | 61.63 | 813,285 | +1.42(+2.35%) |
Aug 03, 2017 | 60.86 | 60.86 | 60.11 | 60.22 | 1,708,819 | -0.59(-0.96%) |
Aug 02, 2017 | 60.82 | 61.12 | 60.23 | 60.80 | 1,703,775 | -0.13(-0.21%) |
Aug 01, 2017 | 60.79 | 61.25 | 60.52 | 60.93 | 901,907 | +0.43(+0.72%) |
Jul 31, 2017 | 60.86 | 60.96 | 60.31 | 60.49 | 712,780 | -0.15(-0.25%) |
Jul 28, 2017 | 61.26 | 61.79 | 60.06 | 60.65 | 1,012,862 | -0.65(-1.06%) |
Jul 27, 2017 | 61.88 | 61.92 | 60.85 | 61.30 | 1,482,191 | -0.11(-0.18%) |
Jul 26, 2017 | 59.36 | 62.07 | 58.86 | 61.41 | 2,747,390 | +3.58(+6.19%) |
Jul 25, 2017 | 58.42 | 58.49 | 57.64 | 57.82 | 2,053,392 | -0.18(-0.31%) |
Jul 24, 2017 | 58.51 | 58.71 | 57.96 | 58.00 | 789,325 | -0.42(-0.73%) |
Jul 21, 2017 | 58.33 | 58.75 | 58.32 | 58.43 | 581,039 | -0.08(-0.14%) |
Jul 20, 2017 | 59.27 | 59.33 | 58.27 | 58.51 | 961,499 | -0.77(-1.29%) |
Jul 19, 2017 | 59.39 | 59.47 | 59.07 | 59.28 | 739,864 | +0.13(+0.21%) |
Jul 18, 2017 | 59.64 | 59.64 | 58.59 | 59.15 | 818,159 | -0.35(-0.59%) |
Jul 17, 2017 | 59.69 | 59.73 | 59.34 | 59.50 | 401,600 | -0.16(-0.27%) |
Jul 14, 2017 | 59.72 | 60.08 | 59.44 | 59.66 | 556,025 | -0.06(-0.11%) |
Jul 13, 2017 | 59.35 | 59.77 | 59.15 | 59.73 | 764,804 | +0.62(+1.05%) |
Jul 12, 2017 | 59.27 | 59.73 | 58.86 | 59.11 | 618,478 | +0.26(+0.44%) |
Jul 11, 2017 | 59.05 | 59.07 | 58.34 | 58.84 | 611,787 | -0.22(-0.38%) |
Jul 10, 2017 | 59.34 | 59.56 | 58.97 | 59.07 | 1,008,045 | -0.19(-0.32%) |
Jul 07, 2017 | 58.98 | 59.56 | 58.93 | 59.26 | 1,203,055 | +0.40(+0.67%) |
Jul 06, 2017 | 60.09 | 60.10 | 58.70 | 58.86 | 1,516,567 | -1.22(-2.04%) |
Jul 05, 2017 | 60.13 | 60.43 | 59.86 | 60.09 | 643,490 | -0.02(-0.03%) |
Jul 03, 2017 | 60.64 | 60.69 | 60.08 | 60.10 | 388,604 | -0.09(-0.15%) |
Jun 30, 2017 | 60.01 | 60.48 | 59.81 | 60.19 | 641,220 | +0.46(+0.77%) |
Jun 29, 2017 | 60.63 | 60.83 | 59.36 | 59.73 | 708,815 | -0.87(-1.44%) |
Jun 28, 2017 | 59.95 | 60.93 | 59.64 | 60.61 | 961,623 | +1.20(+2.01%) |
Jun 27, 2017 | 60.11 | 60.49 | 59.35 | 59.41 | 654,145 | -0.58(-0.97%) |
Jun 26, 2017 | 60.24 | 60.51 | 59.74 | 60.00 | 647,382 | +0.00(+0.00%) |
Jun 23, 2017 | 60.16 | 60.54 | 59.81 | 60.00 | 1,329,986 | +0.25(+0.42%) |
Jun 22, 2017 | 60.52 | 60.52 | 59.72 | 59.74 | 907,823 | -0.76(-1.26%) |
Jun 21, 2017 | 59.85 | 60.55 | 59.56 | 60.51 | 1,649,601 | +0.96(+1.62%) |
Jun 20, 2017 | 59.59 | 59.62 | 58.72 | 59.55 | 1,522,681 | +0.32(+0.55%) |
Jun 19, 2017 | 58.22 | 59.51 | 57.76 | 59.22 | 1,059,718 | +1.50(+2.60%) |
Jun 16, 2017 | 57.82 | 58.17 | 57.39 | 57.72 | 1,117,450 | -0.50(-0.87%) |
Jun 15, 2017 | 58.32 | 58.75 | 57.83 | 58.22 | 786,738 | -0.59(-1.01%) |
Jun 14, 2017 | 58.66 | 59.10 | 58.57 | 58.82 | 621,854 | +0.35(+0.60%) |
Jun 13, 2017 | 58.06 | 58.65 | 58.03 | 58.47 | 734,926 | +0.41(+0.71%) |
Jun 12, 2017 | 58.02 | 58.21 | 57.74 | 58.05 | 999,720 | -0.01(-0.02%) |
Jun 09, 2017 | 58.48 | 58.56 | 57.82 | 58.06 | 1,003,172 | -0.04(-0.06%) |
Jun 08, 2017 | 58.14 | 58.29 | 57.84 | 58.10 | 799,714 | -0.14(-0.25%) |
Jun 07, 2017 | 57.44 | 58.27 | 57.39 | 58.24 | 1,119,607 | +1.13(+1.98%) |
Jun 06, 2017 | 57.11 | 57.69 | 57.02 | 57.11 | 1,063,875 | -0.36(-0.63%) |
Jun 05, 2017 | 57.54 | 58.08 | 57.43 | 57.47 | 1,267,578 | -0.31(-0.54%) |
Jun 02, 2017 | 56.73 | 57.83 | 56.72 | 57.78 | 1,170,965 | +1.35(+2.39%) |
Jun 01, 2017 | 56.27 | 56.43 | 55.75 | 56.43 | 768,022 | +0.31(+0.54%) |
May 31, 2017 | 55.33 | 56.18 | 54.80 | 56.13 | 1,614,284 | +1.30(+2.38%) |
May 30, 2017 | 55.25 | 55.30 | 54.53 | 54.82 | 531,668 | -0.61(-1.10%) |
May 26, 2017 | 55.64 | 55.98 | 55.35 | 55.44 | 368,630 | -0.21(-0.37%) |
May 25, 2017 | 56.08 | 56.31 | 55.36 | 55.64 | 498,533 | -0.18(-0.32%) |
May 24, 2017 | 55.56 | 55.89 | 55.49 | 55.82 | 494,024 | +0.30(+0.53%) |
May 23, 2017 | 55.76 | 55.77 | 55.26 | 55.53 | 552,361 | +0.09(+0.16%) |
May 22, 2017 | 55.54 | 55.77 | 55.39 | 55.44 | 572,794 | +0.12(+0.21%) |
May 19, 2017 | 54.93 | 55.47 | 54.93 | 55.32 | 779,646 | +0.45(+0.82%) |
May 18, 2017 | 54.38 | 55.19 | 53.95 | 54.87 | 1,035,434 | +0.26(+0.48%) |
May 17, 2017 | 55.11 | 55.71 | 54.42 | 54.61 | 1,087,658 | -1.15(-2.06%) |
May 16, 2017 | 57.16 | 57.43 | 55.73 | 55.76 | 1,453,048 | -1.24(-2.18%) |
May 15, 2017 | 55.42 | 57.05 | 55.10 | 57.00 | 2,498,397 | +2.25(+4.11%) |
May 12, 2017 | 55.57 | 55.72 | 54.55 | 54.75 | 650,587 | -0.94(-1.68%) |
May 11, 2017 | 55.77 | 55.83 | 55.13 | 55.69 | 741,795 | -0.38(-0.67%) |
May 10, 2017 | 56.09 | 56.49 | 55.96 | 56.07 | 1,341,475 | -0.03(-0.05%) |
May 09, 2017 | 55.46 | 56.20 | 55.23 | 56.09 | 973,656 | +0.64(+1.15%) |
May 08, 2017 | 55.66 | 55.94 | 55.40 | 55.45 | 1,117,194 | -0.56(-1.00%) |
May 05, 2017 | 55.17 | 57.05 | 55.01 | 56.01 | 1,669,517 | +2.15(+3.99%) |
May 04, 2017 | 53.91 | 54.06 | 53.58 | 53.86 | 897,734 | +0.09(+0.17%) |
May 03, 2017 | 53.53 | 53.83 | 53.30 | 53.77 | 805,310 | +0.10(+0.18%) |
May 02, 2017 | 54.29 | 54.54 | 53.58 | 53.67 | 788,052 | -0.58(-1.06%) |
May 01, 2017 | 54.80 | 54.80 | 54.05 | 54.25 | 781,534 | -0.49(-0.89%) |
Apr 28, 2017 | 54.69 | 54.79 | 54.13 | 54.73 | 1,094,100 | +0.05(+0.10%) |
Apr 27, 2017 | 54.72 | 54.99 | 53.94 | 54.68 | 1,696,581 | -0.03(-0.05%) |
Apr 26, 2017 | 55.84 | 55.98 | 54.15 | 54.71 | 2,379,189 | -1.26(-2.25%) |
Apr 25, 2017 | 56.31 | 56.37 | 55.77 | 55.97 | 1,644,902 | +0.09(+0.16%) |
Apr 24, 2017 | 56.27 | 56.28 | 55.55 | 55.88 | 1,036,312 | +0.49(+0.89%) |
Apr 21, 2017 | 55.72 | 55.72 | 55.25 | 55.38 | 969,464 | -0.27(-0.48%) |
Apr 20, 2017 | 55.68 | 55.97 | 54.99 | 55.65 | 786,788 | +0.24(+0.44%) |
Apr 19, 2017 | 55.81 | 56.15 | 55.32 | 55.41 | 869,832 | -0.05(-0.08%) |
Apr 18, 2017 | 55.11 | 55.62 | 55.03 | 55.45 | 627,435 | +0.01(+0.02%) |
Apr 17, 2017 | 54.67 | 55.53 | 54.43 | 55.44 | 1,128,887 | +1.13(+2.09%) |
Apr 13, 2017 | 54.46 | 54.92 | 54.28 | 54.31 | 711,047 | -0.26(-0.48%) |
Apr 12, 2017 | 54.98 | 55.11 | 54.26 | 54.57 | 731,590 | -0.32(-0.59%) |
Apr 11, 2017 | 54.50 | 54.99 | 54.46 | 54.90 | 794,930 | +0.43(+0.79%) |
Apr 10, 2017 | 54.36 | 54.91 | 54.28 | 54.46 | 519,857 | +0.19(+0.35%) |
Apr 07, 2017 | 54.63 | 54.67 | 54.08 | 54.28 | 1,032,702 | -0.20(-0.36%) |
Apr 06, 2017 | 54.38 | 54.73 | 54.27 | 54.47 | 815,922 | +0.31(+0.58%) |
Apr 05, 2017 | 54.81 | 55.06 | 54.01 | 54.16 | 995,470 | -0.36(-0.66%) |
Apr 04, 2017 | 54.58 | 54.78 | 54.30 | 54.52 | 689,182 | -0.02(-0.03%) |
Apr 03, 2017 | 55.35 | 56.01 | 54.11 | 54.54 | 1,353,566 | -0.67(-1.21%) |
Mar 31, 2017 | 54.89 | 55.30 | 54.68 | 55.20 | 1,169,760 | +0.34(+0.62%) |
Mar 30, 2017 | 54.81 | 55.20 | 54.71 | 54.86 | 457,164 | +0.05(+0.08%) |
Mar 29, 2017 | 54.90 | 55.08 | 54.55 | 54.81 | 897,048 | -0.18(-0.33%) |
Mar 28, 2017 | 54.51 | 55.22 | 54.46 | 54.99 | 1,014,741 | +0.26(+0.48%) |
Mar 27, 2017 | 54.44 | 54.95 | 53.97 | 54.73 | 829,652 | -0.35(-0.64%) |
Mar 24, 2017 | 55.36 | 55.83 | 54.76 | 55.08 | 868,880 | -0.09(-0.16%) |
Mar 23, 2017 | 55.08 | 55.66 | 54.97 | 55.17 | 871,557 | +0.08(+0.15%) |
Mar 22, 2017 | 54.99 | 55.45 | 54.52 | 55.09 | 1,101,164 | +0.10(+0.18%) |
Mar 21, 2017 | 55.77 | 55.90 | 54.70 | 54.99 | 1,149,604 | -0.49(-0.89%) |
Mar 20, 2017 | 55.72 | 55.89 | 55.40 | 55.49 | 842,006 | -0.30(-0.53%) |
Mar 17, 2017 | 56.13 | 56.38 | 55.72 | 55.79 | 991,341 | -0.37(-0.66%) |
Mar 16, 2017 | 56.16 | 56.48 | 55.93 | 56.16 | 1,038,429 | +0.20(+0.35%) |
Mar 15, 2017 | 55.06 | 56.13 | 55.05 | 55.96 | 1,175,176 | +1.00(+1.82%) |
Mar 14, 2017 | 54.72 | 55.08 | 54.50 | 54.96 | 728,852 | -0.08(-0.15%) |
Mar 13, 2017 | 54.96 | 55.40 | 54.69 | 55.04 | 919,135 | -0.14(-0.26%) |
Mar 10, 2017 | 54.58 | 55.40 | 54.40 | 55.18 | 1,685,948 | +0.63(+1.15%) |
Mar 09, 2017 | 54.13 | 55.22 | 54.13 | 54.55 | 1,565,188 | +0.59(+1.10%) |
Mar 08, 2017 | 53.26 | 54.12 | 53.24 | 53.96 | 1,060,552 | +0.63(+1.18%) |
Mar 07, 2017 | 53.38 | 53.73 | 53.20 | 53.33 | 757,805 | -0.13(-0.25%) |
Mar 06, 2017 | 53.41 | 53.88 | 53.38 | 53.47 | 949,965 | -0.36(-0.67%) |
Mar 03, 2017 | 53.55 | 54.18 | 53.41 | 53.82 | 1,050,165 | +0.35(+0.65%) |
Mar 02, 2017 | 53.76 | 54.00 | 53.47 | 53.47 | 934,002 | -0.43(-0.80%) |
Mar 01, 2017 | 54.18 | 54.68 | 53.79 | 53.90 | 1,422,122 | +1.47(+2.80%) |
Feb 28, 2017 | 52.61 | 52.73 | 52.08 | 52.43 | 1,166,194 | -0.18(-0.34%) |
Feb 27, 2017 | 51.73 | 53.03 | 51.63 | 52.61 | 1,218,229 | +0.84(+1.63%) |
Feb 24, 2017 | 51.47 | 51.93 | 51.42 | 51.77 | 847,432 | -0.23(-0.45%) |
Feb 23, 2017 | 52.25 | 52.51 | 51.54 | 52.00 | 1,305,348 | -0.20(-0.38%) |
Feb 22, 2017 | 52.36 | 52.63 | 52.10 | 52.20 | 1,109,773 | -0.12(-0.22%) |
Feb 21, 2017 | 51.75 | 52.44 | 51.73 | 52.32 | 795,936 | +0.83(+1.62%) |
Feb 17, 2017 | 51.48 | 51.48 | 51.48 | 0 | +0.19(+0.37%) | |
Feb 16, 2017 | 51.32 | 51.90 | 51.03 | 51.30 | 930,730 | -0.24(-0.47%) |
Feb 15, 2017 | 51.75 | 51.99 | 51.28 | 51.54 | 1,056,841 | -0.08(-0.16%) |
Feb 14, 2017 | 51.30 | 51.68 | 51.12 | 51.62 | 1,447,632 | +0.06(+0.12%) |
Feb 13, 2017 | 51.54 | 51.99 | 51.38 | 51.56 | 1,278,212 | +0.29(+0.56%) |
Feb 10, 2017 | 50.96 | 51.61 | 50.51 | 51.27 | 1,606,001 | +0.40(+0.79%) |
Feb 09, 2017 | 49.18 | 51.03 | 49.18 | 50.87 | 2,605,146 | +1.99(+4.07%) |
Feb 08, 2017 | 50.58 | 50.58 | 47.55 | 48.88 | 3,086,729 | -0.66(-1.34%) |
Feb 07, 2017 | 49.57 | 49.90 | 49.48 | 49.54 | 1,728,728 | -0.10(-0.20%) |
Feb 06, 2017 | 49.31 | 49.67 | 49.07 | 49.64 | 1,533,531 | +0.33(+0.67%) |
Feb 03, 2017 | 49.14 | 49.72 | 49.06 | 49.31 | 1,229,090 | +0.13(+0.26%) |
Feb 02, 2017 | 49.38 | 49.64 | 48.94 | 49.18 | 1,029,708 | -0.27(-0.54%) |