Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 60.86 | 61.08 | 60.04 | 60.57 | 1,357,600 | -0.12(-0.20%) |
Nov 29, 2017 | 60.26 | 61.37 | 60.26 | 60.69 | 465,505 | +0.62(+1.04%) |
Nov 28, 2017 | 59.18 | 60.23 | 59.04 | 60.06 | 697,876 | +0.86(+1.45%) |
Nov 27, 2017 | 58.78 | 59.74 | 58.78 | 59.21 | 736,316 | +0.65(+1.10%) |
Nov 24, 2017 | 58.92 | 59.21 | 58.50 | 58.56 | 177,914 | -0.32(-0.54%) |
Nov 22, 2017 | 59.08 | 59.25 | 58.81 | 58.88 | 684,910 | -0.20(-0.33%) |
Nov 21, 2017 | 59.23 | 59.60 | 58.98 | 59.07 | 712,308 | -0.04(-0.07%) |
Nov 20, 2017 | 58.88 | 59.16 | 58.76 | 59.11 | 730,278 | +0.34(+0.58%) |
Nov 17, 2017 | 58.75 | 58.96 | 58.68 | 58.77 | 460,432 | -0.13(-0.22%) |
Nov 16, 2017 | 60.58 | 60.58 | 58.87 | 58.90 | 745,622 | -1.30(-2.16%) |
Nov 15, 2017 | 59.63 | 60.39 | 59.61 | 60.20 | 491,262 | +0.19(+0.31%) |
Nov 14, 2017 | 59.76 | 60.15 | 59.66 | 60.02 | 504,521 | +0.04(+0.07%) |
Nov 13, 2017 | 59.52 | 60.30 | 59.51 | 59.98 | 750,750 | +0.23(+0.38%) |
Nov 10, 2017 | 59.34 | 59.92 | 59.29 | 59.75 | 453,145 | +0.15(+0.26%) |
Nov 09, 2017 | 58.91 | 59.71 | 58.90 | 59.60 | 582,796 | +0.48(+0.81%) |
Nov 08, 2017 | 59.29 | 59.51 | 59.03 | 59.12 | 580,293 | -0.24(-0.41%) |
Nov 07, 2017 | 58.93 | 59.61 | 58.83 | 59.36 | 1,286,408 | +0.55(+0.93%) |
Nov 06, 2017 | 58.23 | 58.87 | 58.12 | 58.81 | 1,114,141 | +0.68(+1.18%) |
Nov 03, 2017 | 57.93 | 58.16 | 57.68 | 58.13 | 1,005,595 | -0.14(-0.23%) |
Nov 02, 2017 | 57.87 | 58.88 | 57.84 | 58.26 | 999,254 | +0.67(+1.17%) |
Nov 01, 2017 | 59.41 | 59.57 | 57.14 | 57.59 | 1,395,245 | -2.08(-3.49%) |
Oct 31, 2017 | 59.58 | 59.80 | 59.37 | 59.67 | 789,206 | +0.07(+0.12%) |
Oct 30, 2017 | 59.37 | 60.08 | 59.30 | 59.60 | 540,778 | +0.16(+0.28%) |
Oct 27, 2017 | 59.56 | 59.77 | 59.22 | 59.43 | 465,174 | -0.23(-0.38%) |
Oct 26, 2017 | 59.42 | 59.82 | 59.20 | 59.66 | 598,787 | +0.42(+0.71%) |
Oct 25, 2017 | 59.69 | 59.82 | 59.09 | 59.24 | 434,240 | -0.53(-0.88%) |
Oct 24, 2017 | 59.79 | 60.16 | 59.64 | 59.77 | 494,359 | +0.14(+0.24%) |
Oct 23, 2017 | 59.67 | 59.86 | 59.39 | 59.63 | 452,291 | +0.08(+0.14%) |
Oct 20, 2017 | 60.25 | 60.25 | 59.48 | 59.54 | 425,024 | -0.18(-0.29%) |
Oct 19, 2017 | 58.90 | 59.77 | 58.90 | 59.72 | 394,118 | +0.65(+1.10%) |
Oct 18, 2017 | 59.09 | 59.42 | 58.97 | 59.07 | 323,167 | +0.16(+0.27%) |
Oct 17, 2017 | 59.23 | 59.37 | 58.84 | 58.91 | 459,815 | -0.19(-0.33%) |
Oct 16, 2017 | 59.02 | 59.46 | 58.85 | 59.10 | 458,728 | +0.13(+0.22%) |
Oct 13, 2017 | 59.11 | 59.34 | 58.83 | 58.97 | 729,376 | -0.14(-0.24%) |
Oct 12, 2017 | 59.32 | 59.32 | 58.82 | 59.11 | 460,309 | -0.01(-0.01%) |
Oct 11, 2017 | 59.33 | 59.33 | 58.83 | 59.12 | 501,835 | -0.40(-0.67%) |
Oct 10, 2017 | 59.50 | 59.72 | 59.24 | 59.52 | 347,440 | +0.25(+0.42%) |
Oct 09, 2017 | 59.56 | 59.74 | 59.08 | 59.27 | 512,628 | -0.30(-0.50%) |
Oct 06, 2017 | 59.59 | 60.01 | 59.35 | 59.57 | 695,538 | -0.01(-0.02%) |
Oct 05, 2017 | 59.21 | 59.68 | 59.09 | 59.58 | 615,830 | +0.33(+0.55%) |
Oct 04, 2017 | 59.21 | 59.38 | 58.91 | 59.25 | 841,242 | -0.08(-0.14%) |
Oct 03, 2017 | 58.98 | 59.36 | 58.92 | 59.34 | 819,784 | +0.46(+0.79%) |
Oct 02, 2017 | 58.49 | 58.91 | 58.12 | 58.87 | 433,273 | +0.55(+0.95%) |
Sep 29, 2017 | 58.43 | 58.79 | 58.15 | 58.32 | 554,633 | -0.26(-0.44%) |
Sep 28, 2017 | 58.18 | 58.58 | 57.88 | 58.58 | 475,930 | +0.34(+0.59%) |
Sep 27, 2017 | 58.48 | 58.48 | 58.06 | 58.24 | 755,084 | +0.06(+0.11%) |
Sep 26, 2017 | 57.90 | 58.28 | 57.35 | 58.18 | 464,160 | +0.20(+0.35%) |
Sep 25, 2017 | 57.54 | 58.06 | 57.40 | 57.97 | 464,676 | +0.17(+0.29%) |
Sep 22, 2017 | 57.53 | 57.82 | 57.53 | 57.80 | 470,389 | +0.20(+0.35%) |
Sep 21, 2017 | 57.76 | 58.16 | 57.55 | 57.60 | 484,778 | -0.20(-0.34%) |
Sep 20, 2017 | 57.47 | 57.85 | 57.13 | 57.80 | 612,933 | +0.31(+0.54%) |
Sep 19, 2017 | 57.19 | 57.72 | 57.19 | 57.49 | 593,055 | +0.29(+0.50%) |
Sep 18, 2017 | 56.88 | 57.36 | 56.80 | 57.20 | 832,075 | +0.43(+0.75%) |
Sep 15, 2017 | 55.68 | 56.78 | 55.65 | 56.77 | 2,625,269 | +1.09(+1.95%) |
Sep 14, 2017 | 56.19 | 56.19 | 55.52 | 55.68 | 783,450 | -0.50(-0.88%) |
Sep 13, 2017 | 56.41 | 56.55 | 55.92 | 56.18 | 697,477 | -0.37(-0.66%) |
Sep 12, 2017 | 56.44 | 56.61 | 55.82 | 56.55 | 414,077 | +0.15(+0.27%) |
Sep 11, 2017 | 56.66 | 57.22 | 56.17 | 56.40 | 893,735 | +0.85(+1.52%) |
Sep 08, 2017 | 53.73 | 55.73 | 53.73 | 55.55 | 1,029,340 | +1.69(+3.14%) |
Sep 07, 2017 | 54.93 | 54.93 | 53.67 | 53.86 | 871,231 | -1.11(-2.01%) |
Sep 06, 2017 | 55.09 | 55.42 | 54.92 | 54.97 | 568,555 | -0.04(-0.07%) |
Sep 05, 2017 | 57.19 | 57.22 | 54.97 | 55.01 | 930,794 | -2.66(-4.61%) |
Sep 01, 2017 | 57.52 | 58.06 | 57.51 | 57.66 | 345,059 | +0.27(+0.46%) |
Aug 31, 2017 | 57.47 | 57.59 | 57.15 | 57.40 | 531,872 | +0.12(+0.21%) |
Aug 30, 2017 | 57.05 | 57.42 | 57.01 | 57.28 | 332,882 | +0.18(+0.32%) |
Aug 29, 2017 | 56.94 | 57.39 | 56.94 | 57.10 | 536,709 | -0.13(-0.23%) |
Aug 28, 2017 | 57.68 | 57.68 | 57.05 | 57.23 | 553,789 | -0.50(-0.86%) |
Aug 25, 2017 | 57.39 | 57.99 | 57.34 | 57.72 | 829,545 | +0.60(+1.06%) |
Aug 24, 2017 | 57.70 | 57.70 | 57.10 | 57.12 | 535,801 | -0.32(-0.56%) |
Aug 23, 2017 | 57.47 | 57.79 | 57.39 | 57.44 | 385,482 | -0.25(-0.44%) |
Aug 22, 2017 | 57.58 | 57.73 | 57.35 | 57.70 | 286,236 | +0.24(+0.41%) |
Aug 21, 2017 | 57.32 | 57.58 | 57.12 | 57.46 | 278,300 | +0.15(+0.26%) |
Aug 18, 2017 | 57.53 | 57.84 | 57.25 | 57.31 | 556,871 | -0.36(-0.62%) |
Aug 17, 2017 | 58.58 | 58.85 | 57.61 | 57.67 | 731,253 | -1.23(-2.09%) |
Aug 16, 2017 | 59.09 | 59.33 | 58.83 | 58.90 | 841,245 | -0.10(-0.17%) |
Aug 15, 2017 | 59.02 | 59.19 | 58.66 | 59.00 | 658,530 | +0.12(+0.20%) |
Aug 14, 2017 | 58.65 | 58.97 | 58.45 | 58.88 | 550,007 | +0.53(+0.91%) |
Aug 11, 2017 | 58.25 | 59.03 | 58.25 | 58.35 | 525,633 | -0.43(-0.73%) |
Aug 10, 2017 | 59.03 | 59.36 | 58.73 | 58.78 | 606,982 | -0.58(-0.97%) |
Aug 09, 2017 | 58.77 | 59.38 | 58.64 | 59.35 | 799,301 | +0.34(+0.58%) |
Aug 08, 2017 | 59.07 | 59.42 | 58.81 | 59.01 | 701,599 | -0.11(-0.19%) |
Aug 07, 2017 | 59.09 | 59.27 | 58.91 | 59.12 | 805,592 | +0.12(+0.21%) |
Aug 04, 2017 | 58.93 | 58.70 | 59.00 | 418,893 | +0.07(+0.12%) | |
Aug 03, 2017 | 59.25 | 59.37 | 58.54 | 58.93 | 707,382 | -0.21(-0.35%) |
Aug 02, 2017 | 58.28 | 59.52 | 58.09 | 59.13 | 692,652 | +1.67(+2.91%) |
Aug 01, 2017 | 57.39 | 57.48 | 57.06 | 57.46 | 570,922 | +0.29(+0.51%) |
Jul 31, 2017 | 57.10 | 57.35 | 56.83 | 57.17 | 520,846 | +0.17(+0.30%) |
Jul 28, 2017 | 56.14 | 57.09 | 56.14 | 57.00 | 441,603 | +0.77(+1.37%) |
Jul 27, 2017 | 56.77 | 56.77 | 56.02 | 56.22 | 743,632 | -0.56(-0.99%) |
Jul 26, 2017 | 57.79 | 57.91 | 56.64 | 56.79 | 579,416 | -1.15(-1.99%) |
Jul 25, 2017 | 57.57 | 58.02 | 57.57 | 57.94 | 851,531 | +0.63(+1.09%) |
Jul 24, 2017 | 56.79 | 57.37 | 56.79 | 57.31 | 373,924 | +0.60(+1.06%) |
Jul 21, 2017 | 56.82 | 56.94 | 56.56 | 56.71 | 349,040 | -0.20(-0.35%) |
Jul 20, 2017 | 56.75 | 57.14 | 56.59 | 56.91 | 1,078,905 | +0.20(+0.36%) |
Jul 19, 2017 | 56.28 | 56.71 | 56.24 | 56.70 | 517,634 | +0.58(+1.02%) |
Jul 18, 2017 | 56.32 | 56.45 | 55.85 | 56.13 | 1,071,205 | -0.43(-0.76%) |
Jul 17, 2017 | 56.11 | 56.65 | 55.81 | 56.56 | 390,117 | +0.35(+0.62%) |
Jul 14, 2017 | 56.10 | 56.41 | 55.98 | 56.21 | 421,956 | -0.11(-0.19%) |
Jul 13, 2017 | 55.97 | 56.37 | 55.81 | 56.31 | 405,472 | +0.39(+0.70%) |
Jul 12, 2017 | 55.98 | 56.35 | 55.84 | 55.93 | 568,805 | -0.00(-0.01%) |
Jul 11, 2017 | 56.89 | 57.09 | 55.82 | 55.93 | 1,118,864 | -1.04(-1.83%) |
Jul 10, 2017 | 57.00 | 57.27 | 56.80 | 56.97 | 435,540 | -0.11(-0.19%) |
Jul 07, 2017 | 56.74 | 57.12 | 56.45 | 57.08 | 606,558 | +0.46(+0.81%) |
Jul 06, 2017 | 57.07 | 57.24 | 56.50 | 56.62 | 710,361 | -0.53(-0.93%) |
Jul 05, 2017 | 57.00 | 57.35 | 56.69 | 57.15 | 748,692 | +0.13(+0.24%) |
Jul 03, 2017 | 56.10 | 57.75 | 55.86 | 57.01 | 832,503 | +1.17(+2.09%) |
Jun 30, 2017 | 56.09 | 56.19 | 55.47 | 55.85 | 978,324 | -0.08(-0.14%) |
Jun 29, 2017 | 56.25 | 56.33 | 55.60 | 55.92 | 532,738 | -0.02(-0.04%) |
Jun 28, 2017 | 55.64 | 56.04 | 55.44 | 55.95 | 521,764 | +0.56(+1.00%) |
Jun 27, 2017 | 55.55 | 56.00 | 55.36 | 55.39 | 901,774 | -0.25(-0.44%) |
Jun 26, 2017 | 55.35 | 55.71 | 55.33 | 55.64 | 571,593 | +0.34(+0.62%) |
Jun 23, 2017 | 55.67 | 55.83 | 55.19 | 55.30 | 894,454 | -0.37(-0.67%) |
Jun 22, 2017 | 56.26 | 56.46 | 55.62 | 55.67 | 509,668 | -0.71(-1.26%) |
Jun 21, 2017 | 56.98 | 57.14 | 56.32 | 56.37 | 550,677 | -0.62(-1.08%) |
Jun 20, 2017 | 57.28 | 57.42 | 56.98 | 56.99 | 387,303 | -0.37(-0.65%) |
Jun 19, 2017 | 57.82 | 57.99 | 57.01 | 57.36 | 988,408 | -0.20(-0.35%) |
Jun 16, 2017 | 57.04 | 57.60 | 57.04 | 57.57 | 1,086,435 | +0.30(+0.52%) |
Jun 15, 2017 | 56.55 | 57.27 | 56.27 | 57.27 | 650,418 | +0.42(+0.73%) |
Jun 14, 2017 | 56.43 | 56.85 | 56.26 | 56.85 | 544,994 | +0.40(+0.71%) |
Jun 13, 2017 | 56.20 | 56.53 | 56.12 | 56.45 | 526,682 | +0.35(+0.63%) |
Jun 12, 2017 | 55.92 | 56.11 | 55.63 | 56.10 | 699,062 | +0.19(+0.34%) |
Jun 09, 2017 | 55.30 | 55.98 | 55.26 | 55.91 | 634,686 | +0.68(+1.23%) |
Jun 08, 2017 | 54.90 | 55.48 | 54.74 | 55.23 | 595,503 | +0.31(+0.56%) |
Jun 07, 2017 | 55.13 | 55.32 | 54.85 | 54.92 | 1,135,328 | -0.21(-0.39%) |
Jun 06, 2017 | 55.31 | 55.53 | 54.97 | 55.13 | 994,790 | -0.31(-0.56%) |
Jun 05, 2017 | 56.02 | 56.36 | 55.43 | 55.44 | 718,800 | -0.70(-1.25%) |
Jun 02, 2017 | 56.28 | 56.48 | 55.99 | 56.14 | 949,785 | -0.22(-0.40%) |
Jun 01, 2017 | 56.31 | 56.37 | 55.63 | 56.37 | 1,108,225 | +0.25(+0.45%) |
May 31, 2017 | 55.67 | 56.32 | 55.39 | 56.12 | 5,955,116 | +0.47(+0.84%) |
May 30, 2017 | 55.55 | 55.67 | 54.97 | 55.65 | 1,148,253 | +0.10(+0.18%) |
May 26, 2017 | 55.54 | 55.69 | 55.19 | 55.55 | 1,229,503 | +0.03(+0.06%) |
May 25, 2017 | 55.51 | 55.65 | 55.20 | 55.51 | 780,759 | +0.08(+0.15%) |
May 24, 2017 | 55.56 | 55.67 | 55.31 | 55.43 | 580,275 | +0.10(+0.18%) |
May 23, 2017 | 55.01 | 55.51 | 54.99 | 55.33 | 1,054,276 | +0.06(+0.11%) |
May 22, 2017 | 54.85 | 55.38 | 54.79 | 55.27 | 1,200,971 | +0.56(+1.03%) |
May 19, 2017 | 54.51 | 54.88 | 54.27 | 54.70 | 744,742 | +0.19(+0.35%) |
May 18, 2017 | 54.07 | 54.90 | 53.98 | 54.51 | 756,343 | +0.44(+0.82%) |
May 17, 2017 | 54.42 | 54.25 | 53.66 | 54.07 | 609,951 | -0.35(-0.65%) |
May 16, 2017 | 55.04 | 55.04 | 54.36 | 54.42 | 795,028 | -0.44(-0.80%) |
May 15, 2017 | 54.53 | 54.89 | 54.53 | 54.86 | 438,125 | +0.33(+0.61%) |
May 12, 2017 | 54.80 | 54.87 | 54.39 | 54.53 | 647,974 | -0.27(-0.49%) |
May 11, 2017 | 54.13 | 54.89 | 54.05 | 54.80 | 999,909 | +0.44(+0.82%) |
May 10, 2017 | 54.27 | 54.43 | 53.92 | 54.36 | 798,164 | +0.31(+0.57%) |
May 09, 2017 | 54.70 | 54.79 | 53.97 | 54.05 | 654,719 | -0.49(-0.90%) |
May 08, 2017 | 55.34 | 55.34 | 54.40 | 54.54 | 914,992 | -0.52(-0.94%) |
May 05, 2017 | 55.54 | 55.66 | 54.77 | 55.06 | 1,132,974 | -0.50(-0.91%) |
May 04, 2017 | 53.89 | 55.60 | 53.89 | 55.56 | 995,728 | +2.08(+3.89%) |
May 03, 2017 | 53.54 | 53.79 | 53.34 | 53.48 | 702,238 | -0.11(-0.20%) |
May 02, 2017 | 54.22 | 54.44 | 53.54 | 53.59 | 613,450 | -0.62(-1.14%) |
May 01, 2017 | 53.89 | 54.37 | 53.71 | 54.21 | 509,325 | +0.35(+0.66%) |
Apr 28, 2017 | 54.51 | 54.53 | 53.84 | 53.85 | 548,417 | -0.59(-1.09%) |
Apr 27, 2017 | 54.42 | 54.69 | 54.33 | 54.45 | 563,578 | +0.02(+0.03%) |
Apr 26, 2017 | 54.46 | 54.97 | 54.28 | 54.43 | 715,635 | +0.10(+0.18%) |
Apr 25, 2017 | 54.12 | 54.51 | 53.99 | 54.33 | 572,367 | +0.52(+0.97%) |
Apr 24, 2017 | 53.52 | 53.95 | 53.43 | 53.81 | 593,770 | +0.80(+1.50%) |
Apr 21, 2017 | 52.66 | 53.17 | 52.66 | 53.01 | 530,713 | -0.01(-0.02%) |
Apr 20, 2017 | 52.64 | 53.24 | 51.96 | 53.02 | 678,609 | +0.42(+0.80%) |
Apr 19, 2017 | 52.41 | 52.77 | 52.30 | 52.60 | 765,556 | +0.36(+0.69%) |
Apr 18, 2017 | 52.29 | 52.38 | 51.89 | 52.24 | 550,188 | -0.16(-0.31%) |
Apr 17, 2017 | 51.61 | 52.48 | 51.61 | 52.40 | 317,228 | +0.77(+1.50%) |
Apr 13, 2017 | 52.14 | 52.29 | 51.62 | 51.63 | 531,905 | -0.57(-1.09%) |
Apr 12, 2017 | 52.57 | 52.57 | 51.85 | 52.20 | 527,559 | -0.34(-0.65%) |
Apr 11, 2017 | 52.25 | 52.55 | 51.88 | 52.54 | 605,757 | +0.27(+0.51%) |
Apr 10, 2017 | 51.93 | 52.35 | 51.93 | 52.27 | 370,510 | +0.28(+0.53%) |
Apr 07, 2017 | 52.01 | 52.20 | 51.76 | 52.00 | 440,420 | -0.25(-0.48%) |
Apr 06, 2017 | 51.89 | 52.38 | 51.72 | 52.25 | 398,481 | +0.26(+0.50%) |
Apr 05, 2017 | 52.65 | 52.95 | 51.84 | 51.99 | 706,924 | -0.61(-1.16%) |
Apr 04, 2017 | 52.02 | 52.67 | 52.02 | 52.60 | 746,946 | +0.48(+0.92%) |
Apr 03, 2017 | 52.43 | 52.75 | 51.96 | 52.12 | 510,800 | -0.51(-0.97%) |
Mar 31, 2017 | 52.66 | 52.95 | 52.39 | 52.63 | 585,051 | +0.00(+0.00%) |
Mar 30, 2017 | 51.95 | 52.63 | 51.95 | 52.63 | 520,543 | +0.68(+1.32%) |
Mar 29, 2017 | 52.03 | 52.11 | 51.76 | 51.95 | 361,164 | -0.19(-0.37%) |
Mar 28, 2017 | 51.50 | 52.33 | 51.36 | 52.14 | 440,377 | +0.56(+1.08%) |
Mar 27, 2017 | 51.27 | 51.72 | 50.99 | 51.58 | 403,995 | +0.07(+0.14%) |
Mar 24, 2017 | 51.82 | 52.03 | 51.35 | 51.51 | 443,308 | -0.58(-1.12%) |
Mar 23, 2017 | 51.80 | 52.40 | 51.55 | 52.10 | 277,901 | +0.25(+0.49%) |
Mar 22, 2017 | 51.85 | 51.95 | 51.44 | 51.84 | 357,935 | -0.14(-0.28%) |
Mar 21, 2017 | 52.96 | 52.96 | 51.87 | 51.99 | 537,189 | -0.73(-1.39%) |
Mar 20, 2017 | 52.88 | 52.89 | 52.55 | 52.72 | 459,050 | -0.22(-0.42%) |
Mar 17, 2017 | 53.06 | 53.15 | 52.73 | 52.94 | 1,537,230 | -0.12(-0.22%) |
Mar 16, 2017 | 53.22 | 53.50 | 52.81 | 53.06 | 599,997 | -0.03(-0.05%) |
Mar 15, 2017 | 53.36 | 53.44 | 52.86 | 53.09 | 676,329 | -0.09(-0.17%) |
Mar 14, 2017 | 52.95 | 53.28 | 52.77 | 53.17 | 547,391 | +0.22(+0.41%) |
Mar 13, 2017 | 52.85 | 53.14 | 52.79 | 52.96 | 376,614 | -0.05(-0.09%) |
Mar 10, 2017 | 52.95 | 53.05 | 52.73 | 53.01 | 483,171 | +0.22(+0.42%) |
Mar 09, 2017 | 52.64 | 52.89 | 52.52 | 52.79 | 395,920 | +0.27(+0.51%) |
Mar 08, 2017 | 52.37 | 52.75 | 52.26 | 52.52 | 524,796 | +0.29(+0.55%) |
Mar 07, 2017 | 52.24 | 52.41 | 52.10 | 52.23 | 429,450 | -0.06(-0.12%) |
Mar 06, 2017 | 52.23 | 52.48 | 52.04 | 52.29 | 290,691 | -0.20(-0.39%) |
Mar 03, 2017 | 52.01 | 52.69 | 51.95 | 52.49 | 749,967 | +0.39(+0.74%) |
Mar 02, 2017 | 52.43 | 52.78 | 52.03 | 52.11 | 428,901 | -0.71(-1.34%) |
Mar 01, 2017 | 52.13 | 52.90 | 52.13 | 52.81 | 645,059 | +0.93(+1.80%) |
Feb 28, 2017 | 51.84 | 52.15 | 51.70 | 51.88 | 747,635 | -0.22(-0.42%) |
Feb 27, 2017 | 51.85 | 52.11 | 51.85 | 52.10 | 385,673 | +0.13(+0.24%) |
Feb 24, 2017 | 52.10 | 52.13 | 51.77 | 51.98 | 330,895 | -0.44(-0.84%) |
Feb 23, 2017 | 52.49 | 52.52 | 52.05 | 52.42 | 311,593 | +0.09(+0.17%) |
Feb 22, 2017 | 51.87 | 52.36 | 51.82 | 52.33 | 440,301 | +0.25(+0.48%) |
Feb 21, 2017 | 51.74 | 52.09 | 51.59 | 52.08 | 420,650 | +0.55(+1.07%) |
Feb 17, 2017 | 51.53 | 51.53 | 51.53 | 0 | -0.06(-0.11%) | |
Feb 16, 2017 | 51.15 | 51.65 | 51.13 | 51.58 | 407,512 | +0.48(+0.94%) |
Feb 15, 2017 | 50.95 | 51.11 | 50.64 | 51.10 | 329,224 | +0.08(+0.16%) |
Feb 14, 2017 | 50.49 | 51.07 | 50.49 | 51.02 | 236,679 | +0.32(+0.63%) |
Feb 13, 2017 | 50.46 | 50.87 | 50.34 | 50.70 | 330,464 | +0.20(+0.40%) |
Feb 10, 2017 | 50.55 | 50.69 | 50.23 | 50.50 | 307,595 | +0.20(+0.39%) |
Feb 09, 2017 | 49.80 | 50.30 | 49.84 | 50.30 | 442,975 | +0.50(+1.00%) |
Feb 08, 2017 | 50.50 | 49.76 | 49.80 | 393,858 | -0.45(-0.90%) | |
Feb 07, 2017 | 50.35 | 50.57 | 50.00 | 50.26 | 430,857 | +0.07(+0.14%) |
Feb 06, 2017 | 50.05 | 50.34 | 49.76 | 50.18 | 538,999 | +0.09(+0.19%) |
Feb 03, 2017 | 50.47 | 50.96 | 49.98 | 50.09 | 876,314 | -0.08(-0.16%) |
Feb 02, 2017 | 49.28 | 50.23 | 49.28 | 50.17 | 935,167 | +2.44(+5.11%) |
Feb 01, 2017 | 47.57 | 48.12 | 47.44 | 47.73 | 420,929 | +0.20(+0.43%) |
Jan 31, 2017 | 47.70 | 47.89 | 47.27 | 47.53 | 496,824 | -0.14(-0.30%) |
Jan 30, 2017 | 47.72 | 47.77 | 47.40 | 47.67 | 313,879 | -0.33(-0.68%) |
Jan 27, 2017 | 48.40 | 48.55 | 47.94 | 48.00 | 320,445 | -0.39(-0.80%) |
Jan 26, 2017 | 48.55 | 48.55 | 48.25 | 48.39 | 264,126 | -0.01(-0.02%) |
Jan 25, 2017 | 48.13 | 48.50 | 48.13 | 48.40 | 278,492 | +0.50(+1.04%) |
Jan 24, 2017 | 47.58 | 48.07 | 47.55 | 47.90 | 443,631 | +0.54(+1.14%) |
Jan 23, 2017 | 47.58 | 47.72 | 47.35 | 47.36 | 263,347 | -0.23(-0.49%) |
Jan 20, 2017 | 47.72 | 47.96 | 47.51 | 47.59 | 304,296 | -0.02(-0.05%) |
Jan 19, 2017 | 47.99 | 48.12 | 47.20 | 47.61 | 417,885 | -0.23(-0.48%) |
Jan 18, 2017 | 47.82 | 48.20 | 47.69 | 47.84 | 326,352 | +0.24(+0.50%) |
Jan 17, 2017 | 47.75 | 47.99 | 47.54 | 47.61 | 436,040 | -0.60(-1.24%) |
Jan 13, 2017 | 48.20 | 48.20 | 48.20 | 0 | +0.22(+0.46%) | |
Jan 12, 2017 | 48.33 | 48.33 | 47.58 | 47.98 | 290,155 | -0.41(-0.84%) |
Jan 11, 2017 | 47.93 | 48.39 | 47.79 | 48.39 | 540,097 | +0.50(+1.05%) |
Jan 10, 2017 | 47.83 | 48.31 | 47.72 | 47.89 | 337,919 | +0.21(+0.44%) |
Jan 09, 2017 | 48.32 | 48.32 | 47.68 | 47.68 | 287,185 | -0.60(-1.24%) |
Jan 06, 2017 | 48.26 | 48.44 | 48.17 | 48.28 | 277,826 | +0.00(+0.00%) |
Jan 05, 2017 | 48.78 | 48.87 | 48.09 | 48.28 | 386,375 | -0.52(-1.06%) |
Jan 04, 2017 | 48.45 | 49.04 | 48.45 | 48.79 | 618,064 | +0.51(+1.05%) |
Jan 03, 2017 | 48.66 | 48.79 | 48.09 | 48.29 | 382,245 | -0.14(-0.30%) |
Dec 30, 2016 | 48.43 | 48.43 | 48.43 | 0 | +0.04(+0.08%) | |
Dec 29, 2016 | 48.24 | 48.42 | 48.03 | 48.39 | 284,116 | +0.20(+0.42%) |
Dec 28, 2016 | 48.37 | 48.40 | 48.14 | 48.19 | 324,184 | -0.02(-0.05%) |
Dec 27, 2016 | 48.16 | 48.39 | 48.11 | 48.21 | 217,136 | +0.05(+0.10%) |
Dec 23, 2016 | 48.16 | 48.16 | 48.16 | 0 | +0.05(+0.10%) | |
Dec 22, 2016 | 47.96 | 48.11 | 47.74 | 48.11 | 248,049 | +0.10(+0.21%) |
Dec 21, 2016 | 48.16 | 48.20 | 47.93 | 48.01 | 344,675 | -0.12(-0.25%) |
Dec 20, 2016 | 48.00 | 48.14 | 47.86 | 48.14 | 413,063 | +0.27(+0.56%) |
Dec 19, 2016 | 47.65 | 48.09 | 47.48 | 47.87 | 397,876 | +0.35(+0.74%) |
Dec 16, 2016 | 47.31 | 47.67 | 47.17 | 47.51 | 1,905,211 | +0.45(+0.95%) |
Dec 15, 2016 | 46.99 | 47.28 | 46.91 | 47.07 | 312,864 | +0.05(+0.11%) |
Dec 14, 2016 | 47.27 | 47.54 | 46.86 | 47.02 | 437,409 | -0.24(-0.50%) |
Dec 13, 2016 | 47.42 | 47.51 | 47.04 | 47.26 | 314,335 | -0.03(-0.06%) |
Dec 12, 2016 | 47.43 | 47.52 | 47.11 | 47.28 | 408,438 | +0.01(+0.02%) |
Dec 09, 2016 | 46.95 | 47.27 | 46.76 | 47.27 | 383,322 | +0.35(+0.75%) |
Dec 08, 2016 | 46.70 | 46.96 | 46.19 | 46.92 | 754,007 | +0.34(+0.72%) |
Dec 07, 2016 | 46.50 | 46.65 | 46.20 | 46.59 | 594,378 | +0.39(+0.84%) |
Dec 06, 2016 | 45.71 | 46.21 | 45.57 | 46.19 | 479,410 | +0.58(+1.28%) |
Dec 05, 2016 | 45.49 | 45.62 | 45.37 | 45.61 | 357,309 | +0.40(+0.89%) |
Dec 02, 2016 | 45.11 | 45.50 | 45.11 | 45.21 | 551,302 | -0.34(-0.74%) |