Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 67.15 | 67.22 | 66.53 | 66.92 | 484,646 | +0.32(+0.48%) |
Nov 29, 2017 | 69.02 | 69.38 | 66.52 | 66.60 | 416,547 | -2.58(-3.73%) |
Nov 28, 2017 | 68.85 | 69.22 | 68.25 | 69.18 | 334,388 | +0.61(+0.89%) |
Nov 27, 2017 | 68.90 | 69.33 | 68.48 | 68.57 | 408,151 | -0.37(-0.54%) |
Nov 24, 2017 | 68.69 | 69.12 | 68.54 | 68.94 | 124,067 | +0.57(+0.83%) |
Nov 22, 2017 | 68.43 | 69.11 | 68.35 | 68.37 | 244,169 | -0.11(-0.16%) |
Nov 21, 2017 | 68.15 | 68.68 | 68.15 | 68.48 | 299,964 | +0.56(+0.82%) |
Nov 20, 2017 | 67.28 | 68.17 | 67.28 | 67.92 | 397,565 | +0.63(+0.94%) |
Nov 17, 2017 | 66.59 | 67.47 | 66.47 | 67.29 | 415,251 | +0.55(+0.82%) |
Nov 16, 2017 | 66.27 | 66.88 | 66.27 | 66.74 | 303,406 | +0.70(+1.06%) |
Nov 15, 2017 | 65.58 | 66.35 | 65.38 | 66.04 | 522,200 | +0.14(+0.21%) |
Nov 14, 2017 | 65.94 | 66.42 | 65.70 | 65.90 | 597,744 | -0.28(-0.42%) |
Nov 13, 2017 | 66.05 | 66.89 | 65.74 | 66.18 | 350,416 | -0.06(-0.09%) |
Nov 10, 2017 | 65.57 | 66.31 | 65.48 | 66.24 | 321,266 | +0.56(+0.85%) |
Nov 09, 2017 | 65.27 | 65.75 | 64.96 | 65.68 | 404,471 | -0.14(-0.21%) |
Nov 08, 2017 | 64.98 | 65.98 | 64.98 | 65.82 | 412,128 | +0.54(+0.83%) |
Nov 07, 2017 | 65.65 | 66.05 | 64.97 | 65.28 | 402,153 | -0.38(-0.58%) |
Nov 06, 2017 | 66.20 | 66.39 | 65.59 | 65.66 | 432,965 | -0.81(-1.22%) |
Nov 03, 2017 | 65.14 | 66.48 | 64.74 | 66.47 | 589,123 | +1.33(+2.04%) |
Nov 02, 2017 | 64.75 | 65.22 | 64.37 | 65.14 | 464,753 | +0.44(+0.68%) |
Nov 01, 2017 | 64.99 | 65.29 | 63.93 | 64.70 | 728,474 | +0.18(+0.28%) |
Oct 31, 2017 | 64.25 | 65.02 | 63.57 | 64.52 | 669,334 | +0.33(+0.51%) |
Oct 30, 2017 | 64.90 | 65.28 | 64.06 | 64.19 | 538,574 | -1.12(-1.71%) |
Oct 27, 2017 | 67.89 | 68.32 | 61.71 | 65.31 | 1,852,365 | -1.42(-2.13%) |
Oct 26, 2017 | 65.67 | 66.92 | 65.67 | 66.73 | 523,514 | +1.06(+1.61%) |
Oct 25, 2017 | 65.80 | 66.32 | 65.36 | 65.67 | 285,378 | -0.47(-0.71%) |
Oct 24, 2017 | 65.87 | 66.30 | 65.32 | 66.14 | 257,067 | +0.24(+0.36%) |
Oct 23, 2017 | 66.46 | 66.49 | 65.86 | 65.90 | 231,023 | -0.28(-0.42%) |
Oct 20, 2017 | 66.34 | 66.38 | 65.73 | 66.18 | 265,566 | +0.51(+0.78%) |
Oct 19, 2017 | 65.02 | 65.83 | 64.79 | 65.67 | 285,572 | +0.24(+0.37%) |
Oct 18, 2017 | 65.43 | 65.89 | 64.88 | 65.43 | 374,437 | +0.34(+0.52%) |
Oct 17, 2017 | 65.44 | 65.98 | 65.01 | 65.09 | 278,179 | -0.42(-0.64%) |
Oct 16, 2017 | 65.71 | 65.83 | 65.16 | 65.51 | 229,777 | -0.03(-0.05%) |
Oct 13, 2017 | 65.10 | 65.60 | 65.06 | 65.54 | 345,930 | +0.49(+0.75%) |
Oct 12, 2017 | 64.48 | 65.09 | 64.47 | 65.05 | 230,324 | +0.48(+0.74%) |
Oct 11, 2017 | 64.66 | 65.10 | 64.36 | 64.57 | 220,304 | -0.19(-0.29%) |
Oct 10, 2017 | 64.97 | 65.14 | 64.45 | 64.76 | 235,597 | +0.10(+0.15%) |
Oct 09, 2017 | 65.00 | 65.23 | 64.53 | 64.66 | 338,716 | -0.06(-0.09%) |
Oct 06, 2017 | 63.90 | 64.74 | 63.64 | 64.72 | 334,043 | +0.80(+1.25%) |
Oct 05, 2017 | 63.66 | 64.42 | 63.36 | 63.92 | 677,381 | +0.31(+0.49%) |
Oct 04, 2017 | 63.92 | 64.31 | 63.41 | 63.61 | 272,373 | -0.31(-0.48%) |
Oct 03, 2017 | 63.85 | 64.33 | 63.76 | 63.92 | 329,136 | +0.24(+0.38%) |
Oct 02, 2017 | 63.04 | 63.95 | 63.02 | 63.68 | 344,586 | +0.87(+1.39%) |
Sep 29, 2017 | 62.73 | 63.29 | 62.52 | 62.81 | 487,300 | +0.17(+0.27%) |
Sep 28, 2017 | 62.98 | 63.03 | 62.31 | 62.64 | 634,913 | -0.35(-0.56%) |
Sep 27, 2017 | 62.74 | 63.59 | 62.60 | 62.99 | 450,406 | +0.49(+0.78%) |
Sep 26, 2017 | 62.89 | 63.23 | 62.35 | 62.50 | 467,634 | -0.05(-0.08%) |
Sep 25, 2017 | 63.75 | 64.15 | 62.30 | 62.55 | 438,545 | -1.39(-2.17%) |
Sep 22, 2017 | 63.39 | 64.06 | 63.19 | 63.94 | 273,840 | +0.49(+0.77%) |
Sep 21, 2017 | 64.38 | 64.39 | 63.36 | 63.45 | 394,173 | -0.92(-1.43%) |
Sep 20, 2017 | 64.26 | 64.78 | 64.00 | 64.37 | 248,276 | +0.13(+0.20%) |
Sep 19, 2017 | 64.12 | 64.40 | 63.68 | 64.24 | 207,128 | +0.42(+0.66%) |
Sep 18, 2017 | 63.87 | 64.08 | 63.66 | 63.82 | 228,675 | +0.09(+0.14%) |
Sep 15, 2017 | 63.75 | 63.99 | 63.16 | 63.73 | 649,559 | -0.04(-0.06%) |
Sep 14, 2017 | 63.87 | 63.97 | 63.19 | 63.77 | 400,551 | -0.54(-0.84%) |
Sep 13, 2017 | 64.38 | 64.87 | 64.06 | 64.31 | 268,701 | -0.26(-0.40%) |
Sep 12, 2017 | 64.04 | 64.67 | 63.50 | 64.57 | 329,968 | +0.46(+0.72%) |
Sep 11, 2017 | 63.71 | 64.45 | 63.71 | 64.11 | 427,847 | +0.62(+0.98%) |
Sep 08, 2017 | 63.54 | 64.11 | 63.37 | 63.49 | 233,871 | -0.17(-0.27%) |
Sep 07, 2017 | 63.55 | 64.28 | 63.55 | 63.66 | 350,546 | +0.18(+0.28%) |
Sep 06, 2017 | 64.05 | 63.04 | 63.48 | 363,654 | +0.30(+0.47%) | |
Sep 05, 2017 | 63.40 | 63.65 | 62.53 | 63.18 | 375,756 | -0.41(-0.64%) |
Sep 01, 2017 | 63.49 | 64.22 | 61.10 | 63.59 | 387,023 | +0.34(+0.54%) |
Aug 31, 2017 | 62.87 | 63.60 | 62.68 | 63.25 | 665,928 | +0.55(+0.88%) |
Aug 30, 2017 | 61.16 | 62.71 | 61.02 | 62.70 | 342,960 | +1.45(+2.37%) |
Aug 29, 2017 | 59.93 | 61.45 | 59.68 | 61.25 | 538,899 | +0.86(+1.42%) |
Aug 28, 2017 | 60.40 | 60.63 | 60.06 | 60.39 | 346,751 | +0.10(+0.17%) |
Aug 25, 2017 | 61.00 | 60.27 | 60.29 | 257,687 | -0.17(-0.28%) | |
Aug 24, 2017 | 60.92 | 60.96 | 60.32 | 60.46 | 347,247 | -0.16(-0.26%) |
Aug 23, 2017 | 59.94 | 60.99 | 59.80 | 60.62 | 487,626 | +0.56(+0.93%) |
Aug 22, 2017 | 59.36 | 60.07 | 59.30 | 60.06 | 613,222 | +1.05(+1.78%) |
Aug 21, 2017 | 58.39 | 59.06 | 58.26 | 59.01 | 313,864 | +0.63(+1.08%) |
Aug 18, 2017 | 58.02 | 58.74 | 58.02 | 58.38 | 306,399 | +0.00(+0.00%) |
Aug 17, 2017 | 59.55 | 59.73 | 58.36 | 58.38 | 434,559 | -1.41(-2.36%) |
Aug 16, 2017 | 59.99 | 60.52 | 59.76 | 59.79 | 386,211 | -0.07(-0.12%) |
Aug 15, 2017 | 59.12 | 59.92 | 58.65 | 59.86 | 528,038 | +0.89(+1.51%) |
Aug 14, 2017 | 60.39 | 60.72 | 58.53 | 58.97 | 908,022 | -0.89(-1.49%) |
Aug 11, 2017 | 55.52 | 61.39 | 53.51 | 59.86 | 1,515,453 | +3.21(+5.67%) |
Aug 10, 2017 | 56.98 | 57.23 | 56.14 | 56.65 | 985,379 | -0.53(-0.93%) |
Aug 09, 2017 | 56.82 | 57.40 | 56.44 | 57.18 | 489,448 | +0.03(+0.05%) |
Aug 08, 2017 | 57.79 | 57.98 | 56.97 | 57.15 | 358,306 | -0.70(-1.21%) |
Aug 07, 2017 | 57.79 | 58.14 | 57.51 | 57.85 | 317,022 | +0.06(+0.10%) |
Aug 04, 2017 | 57.57 | 57.94 | 57.17 | 57.79 | 323,528 | +0.22(+0.38%) |
Aug 03, 2017 | 57.00 | 57.76 | 55.92 | 57.57 | 463,004 | +0.70(+1.23%) |
Aug 02, 2017 | 57.81 | 57.99 | 56.45 | 56.87 | 322,320 | -0.78(-1.35%) |
Aug 01, 2017 | 57.22 | 57.70 | 56.69 | 57.65 | 333,641 | +0.78(+1.37%) |
Jul 31, 2017 | 56.70 | 57.04 | 56.14 | 56.87 | 307,574 | +0.26(+0.46%) |
Jul 28, 2017 | 56.31 | 56.79 | 55.87 | 56.61 | 1,042,421 | -0.02(-0.04%) |
Jul 27, 2017 | 57.69 | 57.77 | 55.83 | 56.63 | 466,525 | -0.76(-1.32%) |
Jul 26, 2017 | 57.38 | 57.78 | 57.19 | 57.39 | 279,965 | +0.13(+0.23%) |
Jul 25, 2017 | 56.72 | 57.40 | 56.62 | 57.26 | 425,217 | +0.58(+1.02%) |
Jul 24, 2017 | 56.34 | 56.96 | 56.29 | 56.68 | 400,450 | +0.38(+0.67%) |
Jul 21, 2017 | 56.76 | 56.96 | 56.05 | 56.30 | 442,878 | -0.16(-0.28%) |
Jul 20, 2017 | 57.35 | 56.44 | 56.46 | 363,769 | -0.75(-1.31%) | |
Jul 19, 2017 | 56.89 | 57.49 | 56.43 | 57.21 | 467,185 | +0.59(+1.04%) |
Jul 18, 2017 | 56.26 | 56.79 | 56.02 | 56.62 | 294,327 | +0.18(+0.32%) |
Jul 17, 2017 | 56.41 | 56.42 | 56.14 | 56.44 | 303,599 | +0.02(+0.04%) |
Jul 14, 2017 | 56.13 | 56.59 | 55.91 | 56.42 | 509,052 | +0.41(+0.73%) |
Jul 13, 2017 | 56.73 | 56.84 | 55.59 | 56.01 | 737,195 | -0.68(-1.20%) |
Jul 12, 2017 | 56.75 | 57.31 | 56.46 | 56.69 | 380,295 | +0.40(+0.71%) |
Jul 11, 2017 | 56.61 | 57.26 | 56.25 | 56.29 | 398,999 | -0.23(-0.41%) |
Jul 10, 2017 | 56.27 | 57.03 | 56.13 | 56.52 | 419,385 | +0.19(+0.34%) |
Jul 07, 2017 | 55.60 | 56.83 | 55.55 | 56.33 | 385,344 | +1.00(+1.81%) |
Jul 06, 2017 | 55.27 | 55.77 | 54.44 | 55.33 | 503,922 | -0.38(-0.68%) |
Jul 05, 2017 | 55.04 | 55.95 | 55.00 | 55.71 | 540,344 | +0.66(+1.20%) |
Jul 03, 2017 | 55.65 | 55.98 | 54.93 | 55.05 | 208,356 | -0.21(-0.38%) |
Jun 30, 2017 | 54.56 | 55.58 | 54.56 | 55.26 | 732,369 | +0.84(+1.54%) |
Jun 29, 2017 | 55.68 | 55.70 | 53.61 | 54.42 | 604,616 | -1.51(-2.70%) |
Jun 28, 2017 | 55.19 | 56.31 | 54.87 | 55.93 | 653,740 | +1.09(+1.99%) |
Jun 27, 2017 | 55.62 | 55.93 | 54.84 | 54.84 | 481,441 | -0.82(-1.47%) |
Jun 26, 2017 | 56.25 | 56.75 | 55.53 | 55.66 | 479,078 | -0.41(-0.73%) |
Jun 23, 2017 | 56.23 | 56.07 | 1,072,821 | +1.04(+1.89%) | ||
Jun 22, 2017 | 55.95 | 56.55 | 55.00 | 55.03 | 774,228 | -0.88(-1.57%) |
Jun 21, 2017 | 56.07 | 56.63 | 55.89 | 55.91 | 460,009 | +0.08(+0.14%) |
Jun 20, 2017 | 56.02 | 56.24 | 55.65 | 55.83 | 552,632 | -0.24(-0.43%) |
Jun 19, 2017 | 55.65 | 56.17 | 55.27 | 56.07 | 401,746 | +0.83(+1.50%) |
Jun 16, 2017 | 54.59 | 55.44 | 54.47 | 55.24 | 1,014,159 | +0.34(+0.62%) |
Jun 15, 2017 | 54.73 | 55.41 | 53.80 | 54.90 | 872,376 | -0.50(-0.90%) |
Jun 14, 2017 | 57.23 | 57.23 | 55.07 | 55.40 | 769,825 | -1.79(-3.13%) |
Jun 13, 2017 | 56.93 | 58.01 | 56.55 | 57.19 | 738,587 | +0.41(+0.72%) |
Jun 12, 2017 | 58.29 | 58.40 | 55.97 | 56.78 | 1,080,977 | -1.62(-2.77%) |
Jun 09, 2017 | 62.00 | 62.18 | 58.12 | 58.40 | 2,126,531 | -3.62(-5.84%) |
Jun 08, 2017 | 61.87 | 62.72 | 61.46 | 62.02 | 534,342 | +0.32(+0.52%) |
Jun 07, 2017 | 62.36 | 62.55 | 60.49 | 61.70 | 705,565 | -0.63(-1.01%) |
Jun 06, 2017 | 62.41 | 63.42 | 62.15 | 62.33 | 674,817 | -0.36(-0.57%) |
Jun 05, 2017 | 62.94 | 63.69 | 62.58 | 62.69 | 491,504 | -0.36(-0.57%) |
Jun 02, 2017 | 62.25 | 63.21 | 61.89 | 63.05 | 466,114 | +0.87(+1.40%) |
Jun 01, 2017 | 61.25 | 62.20 | 61.03 | 62.18 | 506,755 | +1.02(+1.67%) |
May 31, 2017 | 61.29 | 61.32 | 60.27 | 61.16 | 527,778 | +0.05(+0.08%) |
May 30, 2017 | 60.54 | 61.27 | 60.12 | 61.11 | 533,756 | +0.56(+0.92%) |
May 26, 2017 | 60.40 | 60.76 | 60.10 | 60.55 | 361,207 | +0.03(+0.05%) |
May 25, 2017 | 60.11 | 60.82 | 59.88 | 60.52 | 321,272 | +0.66(+1.10%) |
May 24, 2017 | 59.95 | 60.56 | 59.74 | 59.86 | 368,563 | -0.09(-0.15%) |
May 23, 2017 | 59.21 | 59.97 | 58.96 | 59.95 | 379,052 | +0.85(+1.44%) |
May 22, 2017 | 58.55 | 59.15 | 58.30 | 59.10 | 516,217 | +0.79(+1.35%) |
May 19, 2017 | 57.99 | 58.57 | 57.85 | 58.31 | 525,501 | +0.53(+0.92%) |
May 18, 2017 | 57.33 | 58.64 | 57.03 | 57.78 | 607,904 | +0.36(+0.63%) |
May 17, 2017 | 58.19 | 58.67 | 57.35 | 57.42 | 407,990 | -1.53(-2.60%) |
May 16, 2017 | 58.84 | 59.15 | 58.54 | 58.95 | 408,452 | +0.21(+0.36%) |
May 15, 2017 | 58.42 | 58.91 | 58.42 | 58.74 | 380,877 | +0.37(+0.63%) |
May 12, 2017 | 58.43 | 58.74 | 58.21 | 58.37 | 365,539 | -0.11(-0.19%) |
May 11, 2017 | 58.44 | 58.65 | 58.09 | 58.48 | 264,258 | -0.31(-0.53%) |
May 10, 2017 | 58.74 | 59.07 | 58.32 | 58.79 | 341,194 | +0.08(+0.14%) |
May 09, 2017 | 58.62 | 59.04 | 58.53 | 58.71 | 377,142 | +0.17(+0.29%) |
May 08, 2017 | 58.51 | 58.95 | 58.03 | 58.54 | 408,323 | -0.10(-0.17%) |
May 05, 2017 | 58.19 | 58.65 | 57.55 | 58.64 | 503,860 | +0.60(+1.03%) |
May 04, 2017 | 57.18 | 58.27 | 56.72 | 58.04 | 976,489 | +1.04(+1.82%) |
May 03, 2017 | 64.29 | 64.34 | 56.55 | 57.00 | 2,174,693 | -5.00(-8.06%) |
May 02, 2017 | 62.25 | 62.62 | 61.60 | 62.00 | 499,348 | -0.05(-0.08%) |
May 01, 2017 | 61.67 | 62.10 | 61.24 | 62.05 | 493,355 | +0.56(+0.91%) |
Apr 28, 2017 | 61.85 | 62.09 | 61.34 | 61.49 | 458,580 | -0.30(-0.49%) |
Apr 27, 2017 | 61.77 | 62.25 | 61.65 | 61.79 | 339,635 | +0.16(+0.26%) |
Apr 26, 2017 | 61.65 | 61.89 | 61.40 | 61.63 | 422,900 | -0.10(-0.16%) |
Apr 25, 2017 | 62.31 | 61.52 | 61.73 | 523,295 | -0.08(-0.13%) | |
Apr 24, 2017 | 60.90 | 62.06 | 60.68 | 61.81 | 549,109 | +1.76(+2.93%) |
Apr 21, 2017 | 60.50 | 60.75 | 60.05 | 60.05 | 341,713 | -0.47(-0.78%) |
Apr 20, 2017 | 60.13 | 60.60 | 59.92 | 60.52 | 278,343 | +0.68(+1.14%) |
Apr 19, 2017 | 59.25 | 60.09 | 59.25 | 59.84 | 494,770 | +0.62(+1.05%) |
Apr 18, 2017 | 58.85 | 59.25 | 58.79 | 59.22 | 261,802 | +0.21(+0.36%) |
Apr 17, 2017 | 58.76 | 59.16 | 58.56 | 59.01 | 305,274 | +0.51(+0.87%) |
Apr 13, 2017 | 58.51 | 59.27 | 58.29 | 58.50 | 290,298 | -0.19(-0.32%) |
Apr 12, 2017 | 58.89 | 59.03 | 58.49 | 58.69 | 401,468 | -0.29(-0.49%) |
Apr 11, 2017 | 58.11 | 58.98 | 58.11 | 58.98 | 305,394 | +0.74(+1.27%) |
Apr 10, 2017 | 58.16 | 58.59 | 57.94 | 58.24 | 261,805 | +0.10(+0.17%) |
Apr 07, 2017 | 57.72 | 58.25 | 57.56 | 58.14 | 277,983 | +0.39(+0.68%) |
Apr 06, 2017 | 57.75 | 57.79 | 57.29 | 57.75 | 616,406 | +0.03(+0.05%) |
Apr 05, 2017 | 58.42 | 58.95 | 57.60 | 57.72 | 347,432 | -0.43(-0.74%) |
Apr 04, 2017 | 58.02 | 58.71 | 57.92 | 58.15 | 244,108 | +0.01(+0.02%) |
Apr 03, 2017 | 58.92 | 59.24 | 58.12 | 58.14 | 496,080 | -0.78(-1.32%) |
Mar 31, 2017 | 58.76 | 59.37 | 58.76 | 58.92 | 502,669 | +0.01(+0.02%) |
Mar 30, 2017 | 58.16 | 59.02 | 58.15 | 58.91 | 427,202 | +0.66(+1.13%) |
Mar 29, 2017 | 57.62 | 58.36 | 57.62 | 58.25 | 467,795 | +0.55(+0.95%) |
Mar 28, 2017 | 57.35 | 58.16 | 57.23 | 57.70 | 358,483 | +0.35(+0.61%) |
Mar 27, 2017 | 56.49 | 57.55 | 55.63 | 57.35 | 491,428 | +0.08(+0.14%) |
Mar 24, 2017 | 57.49 | 57.79 | 57.14 | 57.27 | 376,814 | -0.03(-0.05%) |
Mar 23, 2017 | 57.33 | 57.76 | 57.21 | 57.30 | 464,322 | -0.26(-0.45%) |
Mar 22, 2017 | 56.26 | 57.73 | 56.26 | 57.56 | 504,833 | +0.09(+0.16%) |
Mar 21, 2017 | 59.86 | 59.86 | 57.44 | 57.47 | 627,188 | -1.99(-3.35%) |
Mar 20, 2017 | 59.48 | 59.79 | 59.26 | 59.46 | 358,160 | +0.09(+0.15%) |
Mar 17, 2017 | 58.48 | 59.79 | 57.85 | 59.37 | 1,852,984 | +0.75(+1.28%) |
Mar 16, 2017 | 58.69 | 58.92 | 58.48 | 58.62 | 372,797 | +0.16(+0.27%) |
Mar 15, 2017 | 58.30 | 58.69 | 57.98 | 58.46 | 776,169 | +0.21(+0.36%) |
Mar 14, 2017 | 58.55 | 58.73 | 58.13 | 58.25 | 540,229 | -0.49(-0.83%) |
Mar 13, 2017 | 58.31 | 58.82 | 58.28 | 58.74 | 1,407,693 | +0.26(+0.44%) |
Mar 10, 2017 | 59.30 | 59.56 | 58.39 | 58.48 | 618,225 | -0.33(-0.56%) |
Mar 09, 2017 | 58.61 | 59.12 | 58.51 | 58.81 | 332,129 | +0.06(+0.10%) |
Mar 08, 2017 | 58.99 | 59.33 | 58.70 | 58.75 | 328,724 | -0.17(-0.29%) |
Mar 07, 2017 | 59.01 | 59.69 | 58.80 | 58.92 | 364,471 | -0.18(-0.30%) |
Mar 06, 2017 | 58.89 | 59.82 | 58.71 | 59.10 | 394,092 | -0.20(-0.34%) |
Mar 03, 2017 | 59.33 | 59.60 | 58.86 | 59.30 | 437,662 | -0.03(-0.05%) |
Mar 02, 2017 | 59.21 | 59.61 | 58.98 | 59.33 | 365,539 | +0.00(+0.00%) |
Mar 01, 2017 | 58.80 | 59.38 | 58.63 | 59.33 | 462,720 | +1.19(+2.05%) |
Feb 28, 2017 | 58.98 | 59.11 | 58.13 | 58.14 | 595,928 | -0.86(-1.46%) |
Feb 27, 2017 | 58.49 | 59.31 | 57.99 | 59.00 | 506,030 | +0.63(+1.08%) |
Feb 24, 2017 | 57.80 | 58.64 | 57.80 | 58.37 | 406,760 | +0.27(+0.46%) |
Feb 23, 2017 | 57.84 | 58.30 | 57.78 | 58.10 | 497,085 | +0.26(+0.45%) |
Feb 22, 2017 | 57.63 | 58.11 | 57.36 | 57.84 | 365,274 | +0.11(+0.19%) |
Feb 21, 2017 | 56.98 | 57.78 | 56.98 | 57.73 | 401,890 | +0.67(+1.17%) |
Feb 17, 2017 | 57.06 | 57.06 | 57.06 | 0 | +0.14(+0.25%) | |
Feb 16, 2017 | 56.42 | 56.97 | 56.40 | 56.92 | 400,661 | +0.26(+0.46%) |
Feb 15, 2017 | 55.84 | 56.69 | 55.84 | 56.66 | 409,306 | +0.50(+0.89%) |
Feb 14, 2017 | 56.00 | 56.19 | 55.73 | 56.16 | 506,454 | +0.03(+0.05%) |
Feb 13, 2017 | 56.29 | 56.29 | 55.87 | 56.13 | 802,394 | +0.16(+0.29%) |
Feb 10, 2017 | 55.80 | 56.00 | 55.35 | 55.97 | 453,669 | +0.29(+0.52%) |
Feb 09, 2017 | 54.20 | 55.88 | 54.11 | 55.68 | 970,837 | +1.48(+2.73%) |
Feb 08, 2017 | 54.47 | 54.51 | 54.05 | 54.20 | 438,635 | -0.49(-0.90%) |
Feb 07, 2017 | 54.82 | 54.83 | 54.29 | 54.69 | 801,706 | +0.06(+0.11%) |
Feb 06, 2017 | 54.65 | 54.98 | 54.53 | 54.63 | 437,691 | -0.32(-0.58%) |
Feb 03, 2017 | 54.28 | 55.00 | 54.28 | 54.95 | 562,693 | +0.74(+1.37%) |
Feb 02, 2017 | 53.57 | 54.44 | 53.37 | 54.21 | 764,722 | +0.64(+1.19%) |
Feb 01, 2017 | 53.51 | 53.92 | 53.10 | 53.57 | 693,191 | +0.46(+0.87%) |
Jan 31, 2017 | 52.66 | 53.22 | 52.66 | 53.11 | 691,754 | +0.32(+0.61%) |
Jan 30, 2017 | 53.05 | 53.42 | 52.23 | 52.79 | 870,038 | -0.46(-0.86%) |
Jan 27, 2017 | 56.00 | 56.00 | 52.85 | 53.25 | 1,633,028 | -2.84(-5.06%) |
Jan 26, 2017 | 56.51 | 56.64 | 55.78 | 56.09 | 711,530 | -0.30(-0.53%) |
Jan 25, 2017 | 56.27 | 56.49 | 56.08 | 56.39 | 418,728 | +0.21(+0.37%) |
Jan 24, 2017 | 55.34 | 56.44 | 55.34 | 56.18 | 652,427 | +0.74(+1.33%) |
Jan 23, 2017 | 55.50 | 55.70 | 55.13 | 55.44 | 326,269 | -0.09(-0.16%) |
Jan 20, 2017 | 54.94 | 55.89 | 54.94 | 55.53 | 825,341 | +0.37(+0.67%) |
Jan 19, 2017 | 55.14 | 55.80 | 55.10 | 55.16 | 421,883 | +0.19(+0.35%) |
Jan 18, 2017 | 54.61 | 55.01 | 54.48 | 54.97 | 489,236 | +0.29(+0.53%) |
Jan 17, 2017 | 55.43 | 55.44 | 54.48 | 54.68 | 382,324 | -0.97(-1.74%) |
Jan 13, 2017 | 55.65 | 55.65 | 55.65 | 0 | +0.28(+0.51%) | |
Jan 12, 2017 | 55.52 | 55.63 | 54.76 | 55.37 | 363,170 | -0.23(-0.41%) |
Jan 11, 2017 | 55.36 | 55.73 | 54.93 | 55.60 | 404,989 | +0.34(+0.62%) |
Jan 10, 2017 | 54.99 | 55.61 | 54.99 | 55.26 | 470,582 | +0.27(+0.49%) |
Jan 09, 2017 | 55.10 | 55.44 | 54.76 | 54.99 | 540,853 | -0.34(-0.61%) |
Jan 06, 2017 | 55.58 | 55.94 | 55.30 | 55.33 | 577,761 | -0.33(-0.59%) |
Jan 05, 2017 | 55.90 | 56.20 | 55.33 | 55.66 | 354,933 | -0.33(-0.59%) |
Jan 04, 2017 | 55.29 | 56.12 | 55.23 | 55.99 | 386,734 | +0.97(+1.76%) |
Jan 03, 2017 | 54.68 | 55.41 | 54.61 | 55.02 | 478,250 | +0.34(+0.62%) |
Dec 30, 2016 | 54.68 | 54.68 | 54.68 | 0 | -0.07(-0.13%) | |
Dec 29, 2016 | 54.32 | 54.99 | 54.32 | 54.75 | 342,811 | +0.32(+0.59%) |
Dec 28, 2016 | 54.57 | 54.74 | 54.40 | 54.43 | 328,822 | -0.21(-0.38%) |
Dec 27, 2016 | 54.45 | 54.85 | 54.05 | 54.64 | 573,906 | +0.40(+0.74%) |
Dec 23, 2016 | 54.24 | 54.24 | 54.24 | 0 | +0.47(+0.87%) | |
Dec 22, 2016 | 54.75 | 54.75 | 53.74 | 53.77 | 626,567 | -1.02(-1.86%) |
Dec 21, 2016 | 55.05 | 55.25 | 54.56 | 54.79 | 438,955 | -0.30(-0.54%) |
Dec 20, 2016 | 54.67 | 55.39 | 54.42 | 55.09 | 681,722 | +0.52(+0.95%) |
Dec 19, 2016 | 54.44 | 54.72 | 54.03 | 54.57 | 982,099 | +0.33(+0.61%) |
Dec 16, 2016 | 54.47 | 54.61 | 53.98 | 54.24 | 1,486,055 | -0.01(-0.02%) |
Dec 15, 2016 | 53.88 | 54.76 | 53.76 | 54.25 | 743,705 | +0.45(+0.84%) |
Dec 14, 2016 | 54.26 | 54.50 | 53.55 | 53.80 | 722,735 | -0.42(-0.77%) |
Dec 13, 2016 | 54.50 | 54.82 | 54.18 | 54.22 | 931,881 | -0.08(-0.15%) |
Dec 12, 2016 | 54.12 | 54.77 | 53.84 | 54.30 | 770,694 | -0.14(-0.26%) |
Dec 09, 2016 | 53.79 | 54.48 | 53.76 | 54.44 | 560,476 | +0.53(+0.98%) |
Dec 08, 2016 | 52.95 | 53.98 | 52.76 | 53.91 | 594,837 | +1.10(+2.08%) |
Dec 07, 2016 | 52.43 | 53.10 | 52.38 | 52.81 | 542,170 | +0.33(+0.63%) |
Dec 06, 2016 | 52.66 | 52.79 | 52.34 | 52.48 | 832,810 | -0.29(-0.55%) |
Dec 05, 2016 | 52.24 | 53.04 | 52.24 | 52.77 | 533,329 | +0.63(+1.21%) |
Dec 02, 2016 | 51.96 | 52.24 | 51.32 | 52.14 | 446,066 | +0.11(+0.21%) |