Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 57.53 | 58.13 | 55.97 | 57.17 | 1,050,792 | -0.12(-0.21%) |
Jan 30, 2018 | 58.50 | 58.69 | 57.23 | 57.29 | 856,148 | -1.50(-2.55%) |
Jan 29, 2018 | 59.23 | 60.31 | 58.63 | 58.79 | 893,512 | -0.44(-0.74%) |
Jan 26, 2018 | 59.87 | 60.14 | 59.02 | 59.23 | 552,302 | -0.62(-1.04%) |
Jan 25, 2018 | 59.06 | 59.87 | 58.28 | 59.85 | 350,779 | +1.01(+1.72%) |
Jan 24, 2018 | 59.20 | 59.80 | 57.98 | 58.84 | 507,410 | -0.35(-0.59%) |
Jan 23, 2018 | 57.72 | 59.75 | 57.60 | 59.19 | 774,293 | +1.57(+2.72%) |
Jan 22, 2018 | 57.44 | 58.21 | 56.98 | 57.62 | 728,369 | +0.59(+1.03%) |
Jan 19, 2018 | 56.49 | 57.18 | 56.15 | 57.03 | 716,716 | +0.91(+1.62%) |
Jan 18, 2018 | 56.73 | 56.73 | 55.93 | 56.12 | 758,824 | -0.85(-1.49%) |
Jan 17, 2018 | 56.80 | 57.32 | 55.91 | 56.97 | 1,244,119 | +0.40(+0.71%) |
Jan 16, 2018 | 59.00 | 59.05 | 56.43 | 56.57 | 1,378,351 | -2.14(-3.65%) |
Jan 12, 2018 | 58.71 | 58.71 | 58.71 | 0 | -0.26(-0.44%) | |
Jan 11, 2018 | 59.04 | 60.50 | 58.66 | 58.97 | 1,004,369 | +0.26(+0.44%) |
Jan 10, 2018 | 56.51 | 59.15 | 56.24 | 58.71 | 1,823,302 | +2.07(+3.65%) |
Jan 09, 2018 | 55.42 | 56.80 | 54.59 | 56.64 | 953,248 | +3.03(+5.65%) |
Jan 08, 2018 | 54.15 | 54.38 | 53.15 | 53.61 | 714,174 | -0.53(-0.98%) |
Jan 05, 2018 | 54.78 | 54.98 | 53.87 | 54.14 | 483,183 | -0.40(-0.73%) |
Jan 04, 2018 | 55.89 | 56.18 | 53.55 | 54.54 | 1,286,051 | -1.34(-2.41%) |
Jan 03, 2018 | 55.48 | 56.07 | 54.63 | 55.88 | 501,181 | +0.66(+1.20%) |
Jan 02, 2018 | 54.99 | 55.75 | 54.87 | 55.22 | 584,546 | +0.49(+0.90%) |
Dec 29, 2017 | 54.73 | 54.73 | 54.73 | 0 | -0.66(-1.19%) | |
Dec 28, 2017 | 54.49 | 55.85 | 54.45 | 55.39 | 783,601 | +0.82(+1.50%) |
Dec 27, 2017 | 53.82 | 54.62 | 53.81 | 54.57 | 731,866 | +0.86(+1.60%) |
Dec 26, 2017 | 52.99 | 53.86 | 52.93 | 53.71 | 585,152 | +0.67(+1.26%) |
Dec 22, 2017 | 52.67 | 53.27 | 52.49 | 53.04 | 717,500 | +0.52(+0.99%) |
Dec 21, 2017 | 52.15 | 52.83 | 51.97 | 52.52 | 515,836 | +0.40(+0.77%) |
Dec 20, 2017 | 52.01 | 52.53 | 51.71 | 52.12 | 640,261 | +0.32(+0.62%) |
Dec 19, 2017 | 52.29 | 52.67 | 51.73 | 51.80 | 648,678 | -0.39(-0.75%) |
Dec 18, 2017 | 52.80 | 52.94 | 51.98 | 52.19 | 476,104 | -0.43(-0.82%) |
Dec 15, 2017 | 51.51 | 52.88 | 51.15 | 52.62 | 2,641,459 | +1.06(+2.06%) |
Dec 14, 2017 | 52.43 | 52.43 | 51.42 | 51.56 | 901,346 | -0.69(-1.32%) |
Dec 13, 2017 | 52.06 | 52.46 | 51.09 | 52.25 | 1,146,639 | +0.10(+0.19%) |
Dec 12, 2017 | 51.97 | 52.34 | 51.60 | 52.15 | 777,528 | -0.01(-0.02%) |
Dec 11, 2017 | 52.73 | 52.77 | 51.95 | 52.16 | 1,027,775 | -0.72(-1.36%) |
Dec 08, 2017 | 53.26 | 53.43 | 52.71 | 52.88 | 852,677 | +0.10(+0.19%) |
Dec 07, 2017 | 52.93 | 53.08 | 52.37 | 52.78 | 944,975 | +0.02(+0.04%) |
Dec 06, 2017 | 54.56 | 54.72 | 52.30 | 52.76 | 1,165,162 | -1.58(-2.91%) |
Dec 05, 2017 | 54.18 | 55.00 | 53.76 | 54.34 | 1,203,703 | -0.24(-0.44%) |
Dec 04, 2017 | 54.04 | 55.08 | 54.04 | 54.58 | 1,550,417 | +0.88(+1.64%) |
Dec 01, 2017 | 51.98 | 53.85 | 51.84 | 53.70 | 1,692,614 | +1.41(+2.70%) |
Nov 30, 2017 | 51.59 | 52.31 | 51.00 | 52.29 | 856,233 | +0.84(+1.63%) |
Nov 29, 2017 | 51.25 | 51.73 | 49.93 | 51.45 | 873,874 | +0.30(+0.59%) |
Nov 28, 2017 | 50.57 | 51.40 | 49.74 | 51.15 | 997,429 | +0.79(+1.57%) |
Nov 27, 2017 | 52.01 | 52.99 | 49.45 | 50.36 | 2,409,262 | -0.69(-1.35%) |
Nov 24, 2017 | 50.02 | 51.28 | 50.02 | 51.05 | 547,001 | +0.90(+1.80%) |
Nov 22, 2017 | 49.56 | 50.30 | 49.38 | 50.15 | 454,204 | +0.79(+1.59%) |
Nov 21, 2017 | 48.10 | 49.58 | 47.73 | 49.36 | 908,450 | +1.59(+3.33%) |
Nov 20, 2017 | 48.27 | 48.27 | 47.64 | 47.77 | 427,279 | -0.63(-1.30%) |
Nov 17, 2017 | 47.67 | 48.41 | 47.65 | 48.40 | 897,051 | +0.65(+1.36%) |
Nov 16, 2017 | 48.06 | 48.95 | 47.70 | 47.75 | 592,902 | -0.33(-0.69%) |
Nov 15, 2017 | 47.70 | 49.12 | 46.42 | 48.08 | 946,888 | +0.39(+0.82%) |
Nov 14, 2017 | 48.71 | 49.24 | 47.58 | 47.69 | 1,157,699 | -1.48(-3.01%) |
Nov 13, 2017 | 47.84 | 49.66 | 47.74 | 49.17 | 913,038 | +1.32(+2.76%) |
Nov 10, 2017 | 48.08 | 48.08 | 46.80 | 47.85 | 1,285,354 | -0.20(-0.42%) |
Nov 09, 2017 | 47.99 | 48.20 | 47.33 | 48.05 | 478,486 | +0.02(+0.04%) |
Nov 08, 2017 | 47.28 | 48.22 | 47.06 | 48.03 | 799,376 | +0.33(+0.69%) |
Nov 07, 2017 | 48.65 | 48.78 | 47.34 | 47.70 | 870,887 | -1.06(-2.17%) |
Nov 06, 2017 | 51.17 | 51.43 | 48.56 | 48.76 | 1,677,847 | -2.23(-4.37%) |
Nov 03, 2017 | 48.65 | 51.04 | 48.60 | 50.99 | 956,093 | +2.15(+4.40%) |
Nov 02, 2017 | 48.78 | 49.15 | 48.44 | 48.84 | 827,224 | +0.19(+0.39%) |
Nov 01, 2017 | 49.16 | 49.16 | 48.44 | 48.65 | 848,531 | -0.11(-0.23%) |
Oct 31, 2017 | 48.77 | 49.37 | 48.35 | 48.76 | 895,891 | -0.13(-0.27%) |
Oct 30, 2017 | 49.50 | 50.09 | 48.69 | 48.89 | 1,649,887 | -0.96(-1.93%) |
Oct 27, 2017 | 55.00 | 56.58 | 49.52 | 49.85 | 2,192,899 | -5.12(-9.31%) |
Oct 26, 2017 | 49.00 | 55.31 | 47.01 | 54.97 | 3,023,191 | +5.48(+11.07%) |
Oct 25, 2017 | 50.70 | 51.16 | 49.37 | 49.49 | 1,025,248 | -0.89(-1.77%) |
Oct 24, 2017 | 49.68 | 50.52 | 49.15 | 50.38 | 1,380,069 | +0.91(+1.84%) |
Oct 23, 2017 | 50.58 | 50.58 | 49.40 | 49.47 | 1,132,353 | -1.11(-2.19%) |
Oct 20, 2017 | 50.54 | 50.84 | 50.08 | 50.58 | 809,148 | +0.02(+0.04%) |
Oct 19, 2017 | 51.20 | 51.37 | 50.23 | 50.56 | 600,587 | -0.53(-1.04%) |
Oct 18, 2017 | 51.75 | 51.99 | 50.81 | 51.09 | 529,496 | -0.39(-0.76%) |
Oct 17, 2017 | 50.65 | 51.74 | 50.34 | 51.48 | 517,979 | +0.73(+1.44%) |
Oct 16, 2017 | 49.00 | 51.04 | 48.96 | 50.75 | 797,626 | +0.46(+0.91%) |
Oct 13, 2017 | 50.15 | 50.56 | 50.01 | 50.29 | 384,813 | -0.04(-0.08%) |
Oct 12, 2017 | 51.34 | 51.57 | 49.82 | 50.33 | 928,106 | -1.23(-2.39%) |
Oct 11, 2017 | 51.26 | 51.97 | 51.14 | 51.56 | 692,060 | +0.39(+0.76%) |
Oct 10, 2017 | 51.28 | 51.34 | 50.85 | 51.17 | 375,140 | -0.11(-0.21%) |
Oct 09, 2017 | 51.66 | 51.82 | 51.21 | 51.28 | 346,375 | -0.22(-0.43%) |
Oct 06, 2017 | 52.00 | 52.27 | 51.29 | 51.50 | 476,334 | -0.76(-1.45%) |
Oct 05, 2017 | 51.70 | 52.30 | 51.09 | 52.26 | 422,790 | +0.39(+0.75%) |
Oct 04, 2017 | 51.51 | 52.11 | 51.10 | 51.87 | 346,573 | +0.44(+0.86%) |
Oct 03, 2017 | 51.80 | 51.80 | 50.71 | 51.43 | 507,605 | -0.30(-0.58%) |
Oct 02, 2017 | 50.64 | 51.86 | 50.31 | 51.73 | 958,052 | +0.89(+1.75%) |
Sep 29, 2017 | 51.80 | 52.11 | 50.83 | 50.84 | 665,240 | -0.98(-1.89%) |
Sep 28, 2017 | 51.46 | 52.00 | 51.00 | 51.82 | 681,381 | +0.50(+0.97%) |
Sep 27, 2017 | 51.66 | 51.97 | 51.18 | 51.32 | 804,876 | -0.14(-0.27%) |
Sep 26, 2017 | 52.28 | 52.28 | 51.22 | 51.46 | 686,744 | -0.32(-0.62%) |
Sep 25, 2017 | 50.31 | 51.82 | 50.13 | 51.78 | 859,782 | +1.41(+2.80%) |
Sep 22, 2017 | 50.42 | 50.64 | 50.04 | 50.37 | 385,423 | +0.03(+0.06%) |
Sep 21, 2017 | 50.59 | 50.91 | 50.06 | 50.34 | 361,100 | -0.32(-0.63%) |
Sep 20, 2017 | 50.61 | 50.91 | 49.96 | 50.66 | 534,996 | +0.12(+0.24%) |
Sep 19, 2017 | 52.18 | 52.18 | 50.46 | 50.54 | 674,134 | -1.48(-2.85%) |
Sep 18, 2017 | 51.97 | 52.52 | 51.70 | 52.02 | 560,169 | +0.00(+0.00%) |
Sep 15, 2017 | 52.47 | 52.88 | 51.56 | 52.02 | 1,583,678 | -0.31(-0.59%) |
Sep 14, 2017 | 52.15 | 52.70 | 50.95 | 52.33 | 725,230 | +0.04(+0.08%) |
Sep 13, 2017 | 52.93 | 53.58 | 52.04 | 52.29 | 914,716 | -1.10(-2.06%) |
Sep 12, 2017 | 52.65 | 54.40 | 52.50 | 53.39 | 1,288,465 | +0.95(+1.81%) |
Sep 11, 2017 | 50.50 | 52.52 | 50.50 | 52.44 | 1,050,492 | +1.88(+3.72%) |
Sep 08, 2017 | 50.26 | 50.64 | 49.90 | 50.56 | 627,845 | +0.20(+0.40%) |
Sep 07, 2017 | 49.81 | 50.76 | 48.97 | 50.36 | 687,356 | +0.55(+1.10%) |
Sep 06, 2017 | 49.67 | 50.15 | 49.65 | 49.81 | 482,886 | +0.27(+0.55%) |
Sep 05, 2017 | 49.51 | 49.85 | 48.90 | 49.54 | 961,749 | -0.18(-0.36%) |
Sep 01, 2017 | 50.77 | 50.91 | 49.70 | 49.72 | 776,053 | -1.06(-2.09%) |
Aug 31, 2017 | 49.49 | 50.87 | 49.42 | 50.78 | 917,469 | +1.28(+2.59%) |
Aug 30, 2017 | 49.09 | 49.85 | 49.02 | 49.50 | 379,871 | +0.34(+0.69%) |
Aug 29, 2017 | 49.69 | 49.77 | 48.96 | 49.16 | 746,045 | -0.96(-1.92%) |
Aug 28, 2017 | 50.62 | 50.62 | 49.96 | 50.12 | 715,407 | -0.30(-0.60%) |
Aug 25, 2017 | 50.35 | 50.85 | 49.84 | 50.42 | 589,872 | -0.07(-0.14%) |
Aug 24, 2017 | 50.31 | 50.61 | 50.25 | 50.49 | 745,843 | +0.28(+0.56%) |
Aug 23, 2017 | 49.87 | 50.73 | 49.48 | 50.21 | 457,484 | +0.16(+0.32%) |
Aug 22, 2017 | 50.74 | 50.94 | 50.02 | 50.05 | 634,766 | -0.63(-1.24%) |
Aug 21, 2017 | 51.05 | 51.20 | 50.50 | 50.68 | 476,823 | -0.22(-0.43%) |
Aug 18, 2017 | 50.88 | 51.32 | 50.42 | 50.90 | 701,043 | -0.02(-0.04%) |
Aug 17, 2017 | 51.52 | 51.64 | 50.92 | 50.92 | 452,933 | -0.64(-1.24%) |
Aug 16, 2017 | 51.59 | 51.85 | 51.49 | 51.56 | 367,591 | -0.04(-0.08%) |
Aug 15, 2017 | 51.65 | 51.86 | 51.48 | 51.60 | 543,723 | -0.02(-0.04%) |
Aug 14, 2017 | 52.14 | 52.24 | 51.55 | 51.62 | 670,270 | -0.29(-0.56%) |
Aug 11, 2017 | 51.78 | 52.36 | 51.51 | 51.91 | 530,353 | +0.25(+0.48%) |
Aug 10, 2017 | 52.32 | 52.75 | 51.21 | 51.66 | 747,592 | -0.72(-1.37%) |
Aug 09, 2017 | 52.95 | 53.15 | 52.22 | 52.38 | 482,019 | -0.64(-1.21%) |
Aug 08, 2017 | 53.91 | 54.14 | 52.73 | 53.02 | 709,987 | -1.11(-2.05%) |
Aug 07, 2017 | 53.78 | 54.21 | 53.60 | 54.13 | 489,394 | +0.36(+0.67%) |
Aug 04, 2017 | 53.92 | 53.47 | 53.77 | 407,993 | -0.15(-0.28%) | |
Aug 03, 2017 | 54.22 | 54.35 | 53.81 | 53.92 | 386,469 | -0.12(-0.22%) |
Aug 02, 2017 | 54.27 | 54.67 | 53.42 | 54.04 | 580,607 | -0.41(-0.75%) |
Aug 01, 2017 | 54.91 | 55.14 | 54.21 | 54.45 | 985,101 | +0.04(+0.07%) |
Jul 31, 2017 | 55.50 | 55.60 | 54.32 | 54.41 | 1,090,924 | -0.81(-1.47%) |
Jul 28, 2017 | 54.68 | 55.39 | 54.54 | 55.22 | 1,106,557 | +0.32(+0.58%) |
Jul 27, 2017 | 58.43 | 58.43 | 54.59 | 54.90 | 2,410,504 | -2.67(-4.64%) |
Jul 26, 2017 | 57.71 | 58.28 | 57.47 | 57.57 | 628,814 | -0.42(-0.72%) |
Jul 25, 2017 | 58.82 | 58.91 | 57.43 | 57.99 | 764,045 | -0.64(-1.09%) |
Jul 24, 2017 | 57.62 | 58.83 | 57.35 | 58.63 | 817,014 | +0.90(+1.56%) |
Jul 21, 2017 | 57.50 | 58.05 | 57.16 | 57.73 | 706,667 | +0.20(+0.35%) |
Jul 20, 2017 | 57.95 | 57.29 | 57.53 | 676,967 | -0.09(-0.16%) | |
Jul 19, 2017 | 58.12 | 58.89 | 57.41 | 57.62 | 906,740 | -0.39(-0.67%) |
Jul 18, 2017 | 59.56 | 59.57 | 57.91 | 58.01 | 712,831 | -1.65(-2.77%) |
Jul 17, 2017 | 59.02 | 60.86 | 59.02 | 59.66 | 935,606 | +0.80(+1.36%) |
Jul 14, 2017 | 58.75 | 59.63 | 58.47 | 58.86 | 543,827 | +0.07(+0.12%) |
Jul 13, 2017 | 58.03 | 59.21 | 57.17 | 58.79 | 635,854 | +0.92(+1.59%) |
Jul 12, 2017 | 57.69 | 58.32 | 57.47 | 57.87 | 431,036 | +0.45(+0.78%) |
Jul 11, 2017 | 58.05 | 58.40 | 57.29 | 57.42 | 637,670 | -0.68(-1.17%) |
Jul 10, 2017 | 59.56 | 59.56 | 58.05 | 58.10 | 748,651 | -1.43(-2.40%) |
Jul 07, 2017 | 59.85 | 60.15 | 58.87 | 59.53 | 575,312 | +0.06(+0.10%) |
Jul 06, 2017 | 60.18 | 60.18 | 59.05 | 59.47 | 1,555,840 | -0.98(-1.62%) |
Jul 05, 2017 | 58.55 | 61.31 | 58.37 | 60.45 | 1,112,519 | +1.75(+2.98%) |
Jul 03, 2017 | 58.11 | 59.31 | 58.00 | 58.70 | 512,053 | +0.73(+1.26%) |
Jun 30, 2017 | 56.34 | 58.57 | 56.34 | 57.97 | 801,822 | +0.05(+0.09%) |
Jun 29, 2017 | 57.94 | 58.31 | 57.19 | 57.92 | 691,163 | -0.24(-0.41%) |
Jun 28, 2017 | 57.51 | 58.32 | 57.07 | 58.16 | 537,921 | +1.04(+1.82%) |
Jun 27, 2017 | 58.34 | 58.84 | 57.05 | 57.12 | 771,441 | -1.18(-2.02%) |
Jun 26, 2017 | 58.39 | 58.76 | 57.03 | 58.30 | 781,836 | -0.17(-0.29%) |
Jun 23, 2017 | 57.56 | 58.47 | 992,352 | -0.21(-0.36%) | ||
Jun 22, 2017 | 57.85 | 59.28 | 57.45 | 58.68 | 684,244 | +1.02(+1.77%) |
Jun 21, 2017 | 57.11 | 58.45 | 56.97 | 57.66 | 799,981 | +0.48(+0.84%) |
Jun 20, 2017 | 57.40 | 58.47 | 56.89 | 57.18 | 1,222,777 | -0.33(-0.57%) |
Jun 19, 2017 | 57.15 | 57.55 | 56.66 | 57.51 | 1,136,451 | +0.36(+0.63%) |
Jun 16, 2017 | 58.45 | 58.45 | 55.62 | 57.15 | 1,494,196 | -1.18(-2.02%) |
Jun 15, 2017 | 58.94 | 59.22 | 58.14 | 58.33 | 677,585 | -1.14(-1.92%) |
Jun 14, 2017 | 58.89 | 59.77 | 58.20 | 59.47 | 630,961 | +0.86(+1.47%) |
Jun 13, 2017 | 58.18 | 58.65 | 57.29 | 58.61 | 1,108,812 | -0.86(-1.45%) |
Jun 12, 2017 | 60.59 | 60.87 | 58.65 | 59.47 | 1,049,189 | -2.19(-3.55%) |
Jun 09, 2017 | 60.47 | 63.40 | 59.55 | 61.66 | 1,528,393 | +1.35(+2.24%) |
Jun 08, 2017 | 59.77 | 60.65 | 59.17 | 60.31 | 717,147 | +0.74(+1.24%) |
Jun 07, 2017 | 59.03 | 59.72 | 58.56 | 59.57 | 524,250 | +0.58(+0.98%) |
Jun 06, 2017 | 57.96 | 59.55 | 57.60 | 58.99 | 767,662 | +0.97(+1.67%) |
Jun 05, 2017 | 59.59 | 59.75 | 57.41 | 58.02 | 1,682,156 | -1.36(-2.29%) |
Jun 02, 2017 | 59.79 | 59.98 | 59.20 | 59.38 | 697,347 | -0.17(-0.29%) |
Jun 01, 2017 | 57.49 | 59.90 | 56.80 | 59.55 | 727,442 | +1.79(+3.10%) |
May 31, 2017 | 57.78 | 58.19 | 57.42 | 57.76 | 1,068,006 | +0.06(+0.10%) |
May 30, 2017 | 57.69 | 58.20 | 57.41 | 57.70 | 674,386 | +0.00(+0.00%) |
May 26, 2017 | 57.99 | 58.61 | 57.50 | 57.70 | 571,086 | -0.24(-0.41%) |
May 25, 2017 | 58.68 | 58.68 | 57.69 | 57.94 | 937,507 | -0.31(-0.53%) |
May 24, 2017 | 57.72 | 58.33 | 57.12 | 58.25 | 867,865 | +0.54(+0.94%) |
May 23, 2017 | 58.32 | 58.65 | 57.58 | 57.71 | 821,826 | -0.61(-1.05%) |
May 22, 2017 | 57.95 | 58.37 | 57.62 | 58.32 | 541,990 | +0.41(+0.71%) |
May 19, 2017 | 57.35 | 58.20 | 57.05 | 57.91 | 728,646 | -0.02(-0.03%) |
May 18, 2017 | 57.19 | 59.00 | 56.75 | 57.93 | 743,771 | +0.71(+1.24%) |
May 17, 2017 | 59.74 | 59.74 | 56.85 | 57.22 | 1,001,545 | -3.25(-5.37%) |
May 16, 2017 | 59.34 | 60.56 | 59.19 | 60.47 | 745,159 | +1.38(+2.34%) |
May 15, 2017 | 58.20 | 59.28 | 58.03 | 59.09 | 645,758 | +0.68(+1.16%) |
May 12, 2017 | 57.14 | 58.56 | 56.77 | 58.41 | 426,356 | +1.03(+1.80%) |
May 11, 2017 | 57.30 | 57.46 | 56.69 | 57.38 | 810,507 | -0.34(-0.59%) |
May 10, 2017 | 57.14 | 57.81 | 56.54 | 57.72 | 729,911 | +0.38(+0.66%) |
May 09, 2017 | 57.52 | 57.75 | 56.72 | 57.34 | 810,639 | +0.14(+0.24%) |
May 08, 2017 | 59.53 | 59.53 | 57.08 | 57.20 | 875,389 | -2.49(-4.17%) |
May 05, 2017 | 60.37 | 60.79 | 58.76 | 59.69 | 853,617 | -0.72(-1.19%) |
May 04, 2017 | 59.00 | 60.50 | 58.91 | 60.41 | 842,388 | +1.51(+2.56%) |
May 03, 2017 | 58.16 | 59.00 | 57.80 | 58.90 | 1,006,731 | +0.39(+0.67%) |
May 02, 2017 | 59.57 | 60.08 | 58.20 | 58.51 | 801,988 | -0.83(-1.40%) |
May 01, 2017 | 58.74 | 60.24 | 58.17 | 59.34 | 1,016,289 | +1.09(+1.87%) |
Apr 28, 2017 | 56.55 | 59.09 | 56.11 | 58.25 | 1,279,560 | +1.95(+3.46%) |
Apr 27, 2017 | 56.55 | 57.45 | 53.64 | 56.30 | 1,130,662 | -0.83(-1.45%) |
Apr 26, 2017 | 57.22 | 57.91 | 56.19 | 57.13 | 560,142 | +0.13(+0.23%) |
Apr 25, 2017 | 56.93 | 58.21 | 56.87 | 57.00 | 967,245 | +0.27(+0.48%) |
Apr 24, 2017 | 57.33 | 57.33 | 55.98 | 56.73 | 864,520 | +0.16(+0.28%) |
Apr 21, 2017 | 56.74 | 57.30 | 56.07 | 56.57 | 738,838 | -0.16(-0.28%) |
Apr 20, 2017 | 56.57 | 56.91 | 55.76 | 56.73 | 429,555 | +0.28(+0.50%) |
Apr 19, 2017 | 55.99 | 56.87 | 55.53 | 56.45 | 536,718 | +0.55(+0.98%) |
Apr 18, 2017 | 56.36 | 56.52 | 55.06 | 55.90 | 805,111 | -0.94(-1.65%) |
Apr 17, 2017 | 56.99 | 57.37 | 56.17 | 56.84 | 583,059 | -0.32(-0.56%) |
Apr 13, 2017 | 56.74 | 57.79 | 56.69 | 57.16 | 829,611 | +0.21(+0.37%) |
Apr 12, 2017 | 56.97 | 57.70 | 56.80 | 56.95 | 481,077 | -0.03(-0.05%) |
Apr 11, 2017 | 58.44 | 58.44 | 56.64 | 56.98 | 934,681 | -1.19(-2.05%) |
Apr 10, 2017 | 58.70 | 58.70 | 57.76 | 58.17 | 427,995 | -0.52(-0.89%) |
Apr 07, 2017 | 57.52 | 58.73 | 57.04 | 58.69 | 598,826 | +1.15(+2.00%) |
Apr 06, 2017 | 57.82 | 57.84 | 56.61 | 57.54 | 516,096 | -0.18(-0.31%) |
Apr 05, 2017 | 58.92 | 59.90 | 57.45 | 57.72 | 955,594 | -1.03(-1.75%) |
Apr 04, 2017 | 57.59 | 58.77 | 57.43 | 58.75 | 1,064,178 | +1.33(+2.32%) |
Apr 03, 2017 | 58.31 | 59.39 | 57.04 | 57.42 | 1,062,711 | -1.08(-1.85%) |
Mar 31, 2017 | 59.40 | 61.80 | 56.20 | 58.50 | 2,262,220 | -0.44(-0.75%) |
Mar 30, 2017 | 59.40 | 59.77 | 58.86 | 58.94 | 343,658 | -0.81(-1.36%) |
Mar 29, 2017 | 59.43 | 60.73 | 58.77 | 59.75 | 502,347 | +0.37(+0.62%) |
Mar 28, 2017 | 59.45 | 59.65 | 58.43 | 59.38 | 631,575 | +0.03(+0.05%) |
Mar 27, 2017 | 58.40 | 59.58 | 57.56 | 59.35 | 804,548 | +0.47(+0.80%) |
Mar 24, 2017 | 59.03 | 59.80 | 58.13 | 58.88 | 789,391 | +0.20(+0.34%) |
Mar 23, 2017 | 59.06 | 60.10 | 58.50 | 58.68 | 685,591 | -0.75(-1.26%) |
Mar 22, 2017 | 57.50 | 59.50 | 57.50 | 59.43 | 656,342 | +2.07(+3.61%) |
Mar 21, 2017 | 60.06 | 60.32 | 57.01 | 57.36 | 1,236,116 | -2.32(-3.89%) |
Mar 20, 2017 | 59.01 | 60.12 | 59.01 | 59.68 | 624,876 | +0.37(+0.62%) |
Mar 17, 2017 | 59.34 | 59.62 | 58.60 | 59.31 | 1,000,372 | +0.33(+0.56%) |
Mar 16, 2017 | 57.60 | 59.00 | 57.11 | 58.98 | 836,572 | +1.36(+2.36%) |
Mar 15, 2017 | 55.65 | 57.88 | 55.62 | 57.62 | 961,551 | +1.96(+3.52%) |
Mar 14, 2017 | 55.48 | 55.91 | 54.30 | 55.66 | 590,368 | +0.11(+0.20%) |
Mar 13, 2017 | 57.50 | 57.92 | 55.34 | 55.55 | 815,975 | -1.67(-2.92%) |
Mar 10, 2017 | 57.16 | 58.18 | 56.34 | 57.22 | 703,154 | +0.14(+0.25%) |
Mar 09, 2017 | 57.15 | 57.67 | 55.99 | 57.08 | 870,141 | -0.32(-0.56%) |
Mar 08, 2017 | 59.01 | 59.69 | 57.27 | 57.40 | 1,198,804 | -1.40(-2.38%) |
Mar 07, 2017 | 59.40 | 59.97 | 58.38 | 58.80 | 746,194 | -1.40(-2.33%) |
Mar 06, 2017 | 60.97 | 61.02 | 59.93 | 60.20 | 568,410 | -0.77(-1.26%) |
Mar 03, 2017 | 60.62 | 61.70 | 60.22 | 60.97 | 893,725 | -0.19(-0.31%) |
Mar 02, 2017 | 59.46 | 62.50 | 59.08 | 61.16 | 1,586,409 | +1.45(+2.43%) |
Mar 01, 2017 | 57.06 | 59.88 | 56.49 | 59.71 | 1,504,422 | +3.21(+5.68%) |
Feb 28, 2017 | 55.19 | 57.10 | 53.44 | 56.50 | 1,423,411 | +1.10(+1.99%) |
Feb 27, 2017 | 53.06 | 55.47 | 52.54 | 55.40 | 1,352,735 | +2.42(+4.57%) |
Feb 24, 2017 | 52.20 | 52.98 | 51.51 | 52.98 | 548,143 | +0.41(+0.78%) |
Feb 23, 2017 | 52.91 | 53.20 | 51.84 | 52.57 | 776,962 | -0.72(-1.35%) |
Feb 22, 2017 | 54.01 | 54.34 | 53.14 | 53.29 | 772,404 | -0.90(-1.66%) |
Feb 21, 2017 | 54.57 | 54.70 | 54.08 | 54.19 | 924,086 | -0.38(-0.70%) |
Feb 17, 2017 | 54.57 | 54.57 | 54.57 | 0 | -0.98(-1.76%) | |
Feb 16, 2017 | 56.82 | 57.28 | 55.14 | 55.55 | 985,854 | -1.34(-2.36%) |
Feb 15, 2017 | 58.17 | 58.81 | 55.48 | 56.89 | 1,658,897 | -0.32(-0.56%) |
Feb 14, 2017 | 54.40 | 57.72 | 53.04 | 57.21 | 1,284,449 | +2.41(+4.40%) |
Feb 13, 2017 | 55.21 | 55.74 | 54.49 | 54.80 | 891,832 | -0.31(-0.56%) |
Feb 10, 2017 | 54.39 | 55.72 | 54.34 | 55.11 | 1,160,610 | +0.64(+1.17%) |
Feb 09, 2017 | 54.43 | 55.40 | 53.98 | 54.47 | 510,153 | -0.03(-0.06%) |
Feb 08, 2017 | 54.46 | 55.02 | 53.97 | 54.50 | 523,571 | -0.27(-0.49%) |
Feb 07, 2017 | 55.36 | 55.63 | 54.41 | 54.77 | 506,766 | -0.58(-1.05%) |
Feb 06, 2017 | 54.84 | 55.46 | 54.72 | 55.35 | 333,803 | +0.40(+0.73%) |
Feb 03, 2017 | 55.43 | 55.43 | 53.90 | 54.95 | 630,091 | -0.28(-0.51%) |
Feb 02, 2017 | 54.56 | 55.48 | 53.69 | 55.23 | 805,474 | +0.53(+0.97%) |