Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 59.76 | 59.76 | 59.76 | 0 | -0.78(-1.29%) | |
Dec 28, 2017 | 60.22 | 60.71 | 59.93 | 60.54 | 254,261 | +0.49(+0.82%) |
Dec 27, 2017 | 59.84 | 60.17 | 59.35 | 60.05 | 243,992 | +0.16(+0.27%) |
Dec 26, 2017 | 59.68 | 60.17 | 59.49 | 59.89 | 114,457 | +0.08(+0.14%) |
Dec 22, 2017 | 60.26 | 60.26 | 59.52 | 59.80 | 178,251 | -0.25(-0.41%) |
Dec 21, 2017 | 60.59 | 60.71 | 60.05 | 60.05 | 280,192 | -0.25(-0.41%) |
Dec 20, 2017 | 59.80 | 60.75 | 59.27 | 60.30 | 286,274 | +0.74(+1.24%) |
Dec 19, 2017 | 60.22 | 60.59 | 59.47 | 59.56 | 321,241 | -0.54(-0.89%) |
Dec 18, 2017 | 60.67 | 60.96 | 60.01 | 60.09 | 477,191 | +0.33(+0.55%) |
Dec 15, 2017 | 59.60 | 60.50 | 59.60 | 59.76 | 378,058 | +0.41(+0.69%) |
Dec 14, 2017 | 60.91 | 61.39 | 59.14 | 59.35 | 420,868 | -1.56(-2.57%) |
Dec 13, 2017 | 60.17 | 61.57 | 60.09 | 60.91 | 529,552 | +0.74(+1.23%) |
Dec 12, 2017 | 59.14 | 60.91 | 59.06 | 60.17 | 574,664 | +1.15(+1.95%) |
Dec 11, 2017 | 58.61 | 59.72 | 58.61 | 59.02 | 309,450 | +0.82(+1.41%) |
Dec 08, 2017 | 57.99 | 59.27 | 57.79 | 58.20 | 286,480 | +0.00(+0.00%) |
Dec 07, 2017 | 56.55 | 58.20 | 56.55 | 428,731 | +0.00(+0.00%) | |
Dec 06, 2017 | 56.47 | 56.53 | 55.11 | 56.47 | 692,242 | -0.21(-0.36%) |
Dec 05, 2017 | 57.09 | 57.09 | 56.35 | 56.68 | 666,500 | -0.37(-0.65%) |
Dec 04, 2017 | 59.47 | 59.47 | 56.92 | 57.05 | 461,427 | -1.52(-2.60%) |
Dec 01, 2017 | 61.00 | 61.29 | 58.28 | 58.57 | 629,925 | -2.18(-3.59%) |
Nov 30, 2017 | 61.41 | 61.90 | 60.71 | 60.75 | 462,761 | -0.33(-0.54%) |
Nov 29, 2017 | 60.42 | 61.33 | 60.30 | 61.08 | 245,693 | +0.82(+1.37%) |
Nov 28, 2017 | 59.97 | 60.83 | 59.64 | 60.26 | 349,468 | +0.45(+0.76%) |
Nov 27, 2017 | 59.72 | 60.17 | 59.31 | 59.80 | 241,963 | +0.04(+0.07%) |
Nov 24, 2017 | 59.56 | 59.97 | 59.47 | 59.76 | 111,671 | +0.29(+0.48%) |
Nov 22, 2017 | 60.22 | 60.67 | 59.43 | 59.47 | 214,102 | -0.49(-0.82%) |
Nov 21, 2017 | 60.01 | 60.46 | 59.64 | 59.97 | 248,485 | +0.21(+0.34%) |
Nov 20, 2017 | 58.98 | 59.89 | 58.73 | 59.76 | 322,020 | +0.86(+1.47%) |
Nov 17, 2017 | 57.50 | 58.98 | 57.50 | 58.90 | 437,840 | +1.11(+1.92%) |
Nov 16, 2017 | 57.70 | 58.45 | 57.58 | 57.79 | 452,279 | +0.37(+0.65%) |
Nov 15, 2017 | 57.21 | 58.03 | 56.84 | 57.42 | 551,538 | -0.29(-0.50%) |
Nov 14, 2017 | 57.87 | 58.20 | 56.93 | 57.70 | 533,237 | -0.66(-1.13%) |
Nov 13, 2017 | 57.99 | 58.69 | 57.83 | 58.36 | 472,966 | +0.00(+0.00%) |
Nov 10, 2017 | 58.07 | 59.39 | 57.75 | 58.36 | 459,046 | +0.21(+0.35%) |
Nov 09, 2017 | 58.82 | 59.76 | 57.87 | 58.16 | 394,579 | -1.23(-2.08%) |
Nov 08, 2017 | 58.36 | 59.76 | 58.12 | 59.39 | 457,807 | +0.74(+1.26%) |
Nov 07, 2017 | 58.90 | 59.39 | 58.40 | 58.65 | 650,420 | -0.16(-0.28%) |
Nov 06, 2017 | 59.14 | 59.56 | 58.40 | 58.82 | 550,562 | -0.78(-1.31%) |
Nov 03, 2017 | 59.10 | 60.01 | 57.75 | 59.60 | 745,998 | +0.00(+0.00%) |
Nov 02, 2017 | 58.73 | 59.80 | 58.28 | 59.60 | 785,347 | +0.91(+1.54%) |
Nov 01, 2017 | 58.98 | 59.06 | 58.16 | 58.69 | 581,025 | +0.25(+0.42%) |
Oct 31, 2017 | 58.07 | 58.98 | 57.70 | 58.45 | 869,193 | +0.49(+0.85%) |
Oct 30, 2017 | 57.95 | 59.14 | 57.54 | 57.95 | 807,366 | -0.04(-0.07%) |
Oct 27, 2017 | 58.98 | 58.98 | 57.42 | 57.99 | 778,413 | -0.86(-1.47%) |
Oct 26, 2017 | 59.35 | 59.80 | 58.69 | 58.86 | 1,223,519 | -0.21(-0.35%) |
Oct 25, 2017 | 59.68 | 59.93 | 58.45 | 59.06 | 914,343 | -0.86(-1.44%) |
Oct 24, 2017 | 58.90 | 60.42 | 58.53 | 59.93 | 731,725 | +1.32(+2.25%) |
Oct 23, 2017 | 59.27 | 59.47 | 58.45 | 58.61 | 727,214 | -0.66(-1.11%) |
Oct 20, 2017 | 59.31 | 59.43 | 58.73 | 59.27 | 629,700 | +0.37(+0.63%) |
Oct 19, 2017 | 57.25 | 58.90 | 56.88 | 58.90 | 689,615 | +1.28(+2.21%) |
Oct 18, 2017 | 58.28 | 58.32 | 57.50 | 57.62 | 717,458 | -0.53(-0.92%) |
Oct 17, 2017 | 58.53 | 58.86 | 58.07 | 58.16 | 608,008 | -0.58(-0.98%) |
Oct 16, 2017 | 59.23 | 59.23 | 58.20 | 58.73 | 551,087 | -0.04(-0.07%) |
Oct 13, 2017 | 58.57 | 59.10 | 57.00 | 58.77 | 2,004,378 | +3.13(+5.62%) |
Oct 12, 2017 | 54.70 | 55.81 | 54.69 | 55.65 | 490,206 | +0.82(+1.50%) |
Oct 11, 2017 | 55.48 | 55.91 | 54.49 | 54.82 | 935,759 | -1.03(-1.84%) |
Oct 10, 2017 | 57.21 | 57.21 | 55.28 | 55.85 | 592,007 | -0.91(-1.60%) |
Oct 09, 2017 | 57.29 | 57.33 | 56.30 | 56.76 | 330,839 | -0.49(-0.86%) |
Oct 06, 2017 | 56.68 | 57.29 | 56.51 | 57.25 | 317,714 | +0.50(+0.88%) |
Oct 05, 2017 | 57.08 | 57.65 | 56.48 | 56.75 | 711,821 | +0.04(+0.07%) |
Oct 04, 2017 | 56.63 | 57.16 | 56.46 | 56.71 | 480,621 | +0.12(+0.22%) |
Oct 03, 2017 | 56.67 | 56.81 | 56.18 | 56.59 | 413,422 | +0.16(+0.29%) |
Oct 02, 2017 | 54.87 | 56.42 | 54.31 | 56.42 | 713,569 | +1.47(+2.68%) |
Sep 29, 2017 | 55.19 | 55.36 | 54.46 | 54.95 | 500,950 | -0.25(-0.45%) |
Sep 28, 2017 | 55.73 | 55.73 | 54.99 | 55.19 | 493,450 | -0.49(-0.88%) |
Sep 27, 2017 | 56.05 | 56.22 | 55.30 | 55.68 | 464,185 | +0.04(+0.07%) |
Sep 26, 2017 | 55.44 | 56.14 | 55.30 | 55.64 | 635,946 | +0.37(+0.67%) |
Sep 25, 2017 | 55.15 | 55.32 | 54.54 | 55.28 | 542,493 | +0.12(+0.22%) |
Sep 22, 2017 | 54.66 | 55.32 | 53.97 | 55.15 | 698,738 | +0.45(+0.82%) |
Sep 21, 2017 | 55.32 | 55.44 | 54.21 | 54.70 | 462,183 | -0.66(-1.18%) |
Sep 20, 2017 | 55.85 | 56.01 | 54.95 | 55.36 | 596,289 | -0.37(-0.66%) |
Sep 19, 2017 | 55.77 | 56.22 | 55.32 | 55.73 | 465,035 | +0.00(+0.00%) |
Sep 18, 2017 | 55.89 | 57.20 | 55.44 | 55.73 | 576,450 | +0.04(+0.07%) |
Sep 15, 2017 | 55.40 | 55.81 | 55.19 | 55.68 | 772,061 | +0.41(+0.74%) |
Sep 14, 2017 | 54.87 | 55.36 | 54.17 | 55.28 | 421,688 | +0.41(+0.75%) |
Sep 13, 2017 | 55.03 | 55.36 | 54.21 | 54.87 | 758,733 | -0.25(-0.45%) |
Sep 12, 2017 | 55.40 | 56.79 | 54.78 | 55.11 | 1,079,275 | -0.20(-0.37%) |
Sep 11, 2017 | 55.36 | 56.05 | 54.87 | 55.32 | 962,298 | +1.02(+1.89%) |
Sep 08, 2017 | 55.11 | 55.23 | 54.01 | 54.29 | 580,821 | -0.94(-1.70%) |
Sep 07, 2017 | 55.85 | 55.85 | 54.87 | 55.23 | 570,687 | -0.57(-1.03%) |
Sep 06, 2017 | 56.01 | 56.01 | 54.70 | 55.81 | 668,966 | +0.16(+0.29%) |
Sep 05, 2017 | 56.01 | 57.57 | 55.28 | 55.64 | 733,608 | -0.45(-0.80%) |
Sep 01, 2017 | 55.15 | 56.30 | 54.91 | 56.09 | 1,237,563 | +1.31(+2.39%) |
Aug 31, 2017 | 54.83 | 56.01 | 54.58 | 54.78 | 1,247,677 | +0.49(+0.90%) |
Aug 30, 2017 | 52.74 | 54.62 | 52.61 | 54.29 | 659,745 | +1.56(+2.95%) |
Aug 29, 2017 | 51.51 | 52.86 | 51.43 | 52.74 | 824,771 | +0.57(+1.10%) |
Aug 28, 2017 | 51.63 | 52.37 | 51.47 | 52.16 | 542,076 | +0.61(+1.19%) |
Aug 25, 2017 | 51.96 | 52.41 | 51.43 | 51.55 | 556,405 | +0.00(+0.00%) |
Aug 24, 2017 | 51.63 | 52.08 | 51.26 | 51.55 | 712,090 | -0.08(-0.16%) |
Aug 23, 2017 | 50.44 | 51.75 | 50.12 | 51.63 | 730,672 | +0.74(+1.45%) |
Aug 22, 2017 | 49.58 | 51.06 | 49.46 | 50.89 | 743,402 | +1.52(+3.07%) |
Aug 21, 2017 | 48.68 | 49.46 | 48.48 | 49.38 | 488,242 | +0.49(+1.00%) |
Aug 18, 2017 | 47.54 | 49.22 | 47.54 | 48.89 | 602,700 | +1.02(+2.14%) |
Aug 17, 2017 | 49.38 | 49.83 | 47.76 | 47.86 | 857,658 | -1.92(-3.87%) |
Aug 16, 2017 | 50.12 | 50.12 | 49.17 | 49.79 | 552,271 | +0.00(+0.00%) |
Aug 15, 2017 | 48.89 | 49.87 | 48.64 | 49.79 | 714,438 | +1.02(+2.10%) |
Aug 14, 2017 | 48.93 | 49.44 | 48.27 | 48.77 | 855,891 | +0.16(+0.34%) |
Aug 11, 2017 | 47.99 | 49.38 | 47.91 | 48.60 | 1,025,833 | +0.49(+1.02%) |
Aug 10, 2017 | 48.93 | 48.93 | 47.25 | 48.11 | 1,021,399 | -0.98(-2.00%) |
Aug 09, 2017 | 49.75 | 50.24 | 48.93 | 49.09 | 915,645 | -1.15(-2.28%) |
Aug 08, 2017 | 52.00 | 52.00 | 49.87 | 50.24 | 1,170,454 | -2.17(-4.14%) |
Aug 07, 2017 | 52.78 | 52.82 | 51.06 | 52.41 | 1,178,646 | -0.37(-0.70%) |
Aug 04, 2017 | 53.56 | 53.72 | 51.80 | 52.78 | 1,726,770 | -0.86(-1.60%) |
Aug 03, 2017 | 52.45 | 54.74 | 52.41 | 53.64 | 3,300,205 | -5.20(-8.84%) |
Aug 02, 2017 | 57.81 | 59.00 | 57.49 | 58.84 | 968,130 | +0.70(+1.20%) |
Aug 01, 2017 | 57.73 | 58.43 | 57.40 | 58.14 | 685,315 | +0.57(+1.00%) |
Jul 31, 2017 | 57.36 | 58.02 | 56.67 | 57.57 | 506,041 | +0.41(+0.72%) |
Jul 28, 2017 | 55.81 | 57.32 | 55.48 | 57.16 | 808,730 | +1.35(+2.42%) |
Jul 27, 2017 | 56.42 | 56.67 | 55.44 | 55.81 | 502,918 | -0.20(-0.37%) |
Jul 26, 2017 | 57.53 | 57.53 | 55.68 | 56.01 | 568,174 | -1.27(-2.22%) |
Jul 25, 2017 | 57.49 | 57.57 | 56.67 | 57.28 | 659,166 | +0.37(+0.65%) |
Jul 24, 2017 | 57.08 | 57.20 | 56.54 | 56.91 | 634,014 | -0.16(-0.29%) |
Jul 21, 2017 | 57.45 | 57.45 | 56.38 | 57.08 | 531,908 | -0.37(-0.64%) |
Jul 20, 2017 | 58.18 | 58.18 | 57.12 | 57.45 | 366,226 | -0.70(-1.20%) |
Jul 19, 2017 | 58.02 | 58.39 | 57.65 | 58.14 | 530,452 | +0.53(+0.92%) |
Jul 18, 2017 | 57.69 | 58.10 | 57.28 | 57.61 | 452,834 | +0.08(+0.14%) |
Jul 17, 2017 | 57.77 | 58.18 | 57.12 | 57.53 | 645,637 | -0.20(-0.35%) |
Jul 14, 2017 | 57.53 | 58.10 | 57.28 | 57.73 | 705,074 | +0.45(+0.79%) |
Jul 13, 2017 | 57.28 | 57.61 | 56.26 | 57.28 | 646,734 | -0.04(-0.07%) |
Jul 12, 2017 | 57.08 | 57.61 | 56.38 | 57.32 | 651,510 | +1.39(+2.49%) |
Jul 11, 2017 | 56.09 | 56.46 | 55.36 | 55.93 | 512,178 | -0.16(-0.29%) |
Jul 10, 2017 | 55.93 | 56.83 | 55.73 | 56.09 | 455,476 | -0.08(-0.15%) |
Jul 07, 2017 | 55.68 | 56.63 | 54.91 | 56.18 | 574,259 | +0.91(+1.64%) |
Jul 06, 2017 | 57.22 | 57.26 | 55.06 | 55.27 | 899,057 | -2.00(-3.49%) |
Jul 05, 2017 | 57.51 | 57.71 | 56.02 | 57.26 | 747,556 | -0.24(-0.42%) |
Jul 03, 2017 | 56.45 | 57.71 | 56.22 | 57.51 | 476,721 | +1.55(+2.77%) |
Jun 30, 2017 | 55.06 | 57.14 | 55.06 | 55.96 | 1,199,631 | +1.22(+2.23%) |
Jun 29, 2017 | 54.41 | 55.35 | 53.52 | 54.74 | 732,168 | +0.77(+1.43%) |
Jun 28, 2017 | 52.74 | 54.21 | 52.66 | 53.96 | 548,840 | +1.75(+3.35%) |
Jun 27, 2017 | 53.60 | 53.64 | 51.93 | 52.21 | 704,147 | -1.10(-2.06%) |
Jun 26, 2017 | 54.45 | 54.57 | 53.11 | 53.31 | 631,921 | -0.81(-1.50%) |
Jun 23, 2017 | 54.17 | 54.49 | 53.39 | 54.13 | 2,532,424 | +0.04(+0.08%) |
Jun 22, 2017 | 54.25 | 54.84 | 53.07 | 54.09 | 713,633 | +1.10(+2.08%) |
Jun 21, 2017 | 53.56 | 53.64 | 52.70 | 52.99 | 618,026 | -0.41(-0.76%) |
Jun 20, 2017 | 53.96 | 54.17 | 52.46 | 53.39 | 617,578 | -1.06(-1.94%) |
Jun 19, 2017 | 53.27 | 54.98 | 52.78 | 54.45 | 572,288 | +1.51(+2.85%) |
Jun 16, 2017 | 52.05 | 53.11 | 52.01 | 52.95 | 706,013 | +0.73(+1.40%) |
Jun 15, 2017 | 53.31 | 53.96 | 51.85 | 52.21 | 737,547 | -1.55(-2.88%) |
Jun 14, 2017 | 55.19 | 55.35 | 53.27 | 53.76 | 799,769 | -1.34(-2.44%) |
Jun 13, 2017 | 54.74 | 55.29 | 54.25 | 55.10 | 615,395 | +0.45(+0.82%) |
Jun 12, 2017 | 54.66 | 55.39 | 54.17 | 54.66 | 742,559 | -0.12(-0.22%) |
Jun 09, 2017 | 54.49 | 55.67 | 54.29 | 54.78 | 617,542 | +0.45(+0.82%) |
Jun 08, 2017 | 52.70 | 54.33 | 52.29 | 54.33 | 802,435 | +1.55(+2.93%) |
Jun 07, 2017 | 52.05 | 52.99 | 51.44 | 52.78 | 538,231 | +0.77(+1.49%) |
Jun 06, 2017 | 53.19 | 53.23 | 51.93 | 52.01 | 541,336 | -1.43(-2.67%) |
Jun 05, 2017 | 53.52 | 53.88 | 53.07 | 53.43 | 567,518 | -0.41(-0.76%) |
Jun 02, 2017 | 53.27 | 54.37 | 53.27 | 53.84 | 641,029 | +0.57(+1.07%) |
Jun 01, 2017 | 52.99 | 53.88 | 52.31 | 53.27 | 754,803 | +0.77(+1.47%) |
May 31, 2017 | 52.46 | 52.78 | 50.91 | 52.50 | 802,829 | -0.69(-1.30%) |
May 30, 2017 | 52.78 | 53.52 | 52.62 | 53.19 | 374,219 | +0.29(+0.54%) |
May 26, 2017 | 52.86 | 53.07 | 52.21 | 52.91 | 541,661 | +0.04(+0.08%) |
May 25, 2017 | 53.39 | 53.60 | 52.66 | 52.86 | 746,860 | -0.24(-0.46%) |
May 24, 2017 | 53.19 | 53.60 | 52.78 | 53.11 | 527,182 | +0.00(+0.00%) |
May 23, 2017 | 52.99 | 53.27 | 52.62 | 53.11 | 457,429 | +0.20(+0.38%) |
May 22, 2017 | 54.62 | 54.74 | 52.82 | 52.91 | 687,834 | -1.30(-2.40%) |
May 19, 2017 | 52.33 | 54.70 | 52.21 | 54.21 | 951,300 | +2.20(+4.23%) |
May 18, 2017 | 51.15 | 52.17 | 50.79 | 52.01 | 970,137 | +0.61(+1.19%) |
May 17, 2017 | 52.95 | 52.95 | 51.34 | 51.40 | 984,981 | -2.28(-4.25%) |
May 16, 2017 | 53.07 | 53.76 | 52.74 | 53.68 | 674,510 | +0.69(+1.31%) |
May 15, 2017 | 52.13 | 53.70 | 51.93 | 52.99 | 728,558 | +1.14(+2.20%) |
May 12, 2017 | 52.01 | 52.42 | 51.68 | 51.85 | 609,362 | -0.53(-1.01%) |
May 11, 2017 | 51.93 | 52.74 | 51.15 | 52.38 | 764,731 | +0.41(+0.78%) |
May 10, 2017 | 49.77 | 52.01 | 49.69 | 51.97 | 826,816 | +2.28(+4.59%) |
May 09, 2017 | 49.73 | 50.14 | 49.32 | 49.69 | 618,102 | -0.12(-0.25%) |
May 08, 2017 | 50.54 | 50.79 | 49.65 | 49.81 | 811,483 | -0.94(-1.85%) |
May 05, 2017 | 49.77 | 51.15 | 49.69 | 50.75 | 720,742 | +1.26(+2.55%) |
May 04, 2017 | 49.57 | 50.01 | 48.51 | 49.48 | 1,266,675 | -0.45(-0.90%) |
May 03, 2017 | 52.95 | 53.80 | 49.81 | 49.93 | 2,617,189 | -3.62(-6.77%) |
May 02, 2017 | 54.37 | 54.53 | 53.15 | 53.56 | 886,618 | -0.86(-1.57%) |
May 01, 2017 | 54.05 | 54.82 | 53.60 | 54.41 | 660,989 | +0.33(+0.60%) |
Apr 28, 2017 | 54.21 | 54.33 | 53.84 | 54.09 | 662,071 | -0.08(-0.15%) |
Apr 27, 2017 | 54.29 | 54.49 | 53.35 | 54.17 | 606,121 | -0.20(-0.37%) |
Apr 26, 2017 | 54.41 | 54.70 | 53.64 | 54.37 | 681,478 | -0.24(-0.45%) |
Apr 25, 2017 | 54.09 | 54.82 | 53.80 | 54.62 | 627,983 | +0.86(+1.59%) |
Apr 24, 2017 | 52.78 | 53.84 | 52.50 | 53.76 | 718,530 | +1.34(+2.56%) |
Apr 21, 2017 | 52.74 | 52.78 | 52.09 | 52.42 | 785,622 | -0.57(-1.08%) |
Apr 20, 2017 | 52.09 | 53.07 | 52.05 | 52.99 | 542,541 | +1.14(+2.20%) |
Apr 19, 2017 | 52.78 | 52.78 | 51.85 | 51.85 | 603,211 | -0.65(-1.24%) |
Apr 18, 2017 | 52.01 | 52.54 | 51.60 | 52.50 | 806,986 | +0.20(+0.39%) |
Apr 17, 2017 | 52.91 | 52.99 | 51.72 | 52.29 | 788,355 | -0.20(-0.39%) |
Apr 13, 2017 | 54.17 | 54.90 | 52.46 | 52.50 | 778,043 | -1.87(-3.45%) |
Apr 12, 2017 | 55.43 | 55.43 | 54.21 | 54.37 | 650,013 | -1.30(-2.34%) |
Apr 11, 2017 | 55.35 | 55.88 | 54.82 | 55.67 | 467,722 | +0.20(+0.37%) |
Apr 10, 2017 | 55.39 | 55.80 | 55.10 | 55.47 | 453,221 | +0.16(+0.29%) |
Apr 07, 2017 | 55.02 | 55.72 | 55.02 | 55.31 | 571,551 | +0.20(+0.37%) |
Apr 06, 2017 | 53.97 | 55.10 | 53.16 | 55.10 | 910,119 | +1.18(+2.18%) |
Apr 05, 2017 | 55.55 | 56.10 | 53.89 | 53.93 | 678,575 | -1.38(-2.49%) |
Apr 04, 2017 | 54.62 | 55.47 | 54.62 | 55.31 | 722,862 | +0.57(+1.04%) |
Apr 03, 2017 | 54.58 | 54.78 | 53.48 | 54.74 | 851,987 | +0.32(+0.60%) |
Mar 31, 2017 | 53.77 | 54.74 | 53.46 | 54.42 | 736,684 | +0.61(+1.13%) |
Mar 30, 2017 | 52.75 | 54.09 | 52.75 | 53.81 | 666,834 | +1.05(+2.00%) |
Mar 29, 2017 | 52.75 | 53.56 | 52.63 | 52.75 | 656,161 | +0.04(+0.08%) |
Mar 28, 2017 | 52.47 | 53.08 | 52.14 | 52.71 | 813,016 | +0.08(+0.15%) |
Mar 27, 2017 | 51.82 | 52.67 | 50.72 | 52.63 | 1,153,160 | +0.00(+0.00%) |
Mar 24, 2017 | 54.17 | 54.21 | 52.51 | 52.63 | 949,844 | -1.54(-2.84%) |
Mar 23, 2017 | 54.17 | 54.90 | 53.93 | 54.17 | 1,130,329 | -0.49(-0.89%) |
Mar 22, 2017 | 54.94 | 55.14 | 54.29 | 54.66 | 726,095 | -0.24(-0.44%) |
Mar 21, 2017 | 57.33 | 57.33 | 54.66 | 54.90 | 765,927 | -2.31(-4.04%) |
Mar 20, 2017 | 57.62 | 57.94 | 56.81 | 57.21 | 454,895 | -0.41(-0.70%) |
Mar 17, 2017 | 57.66 | 57.98 | 57.38 | 57.62 | 475,767 | +0.12(+0.21%) |
Mar 16, 2017 | 58.31 | 58.35 | 57.29 | 57.50 | 306,994 | -0.49(-0.84%) |
Mar 15, 2017 | 57.33 | 58.10 | 56.97 | 57.98 | 449,246 | +0.97(+1.71%) |
Mar 14, 2017 | 56.97 | 57.33 | 56.56 | 57.01 | 657,205 | -0.04(-0.07%) |
Mar 13, 2017 | 57.33 | 55.59 | 57.05 | 639,161 | +1.14(+2.03%) | |
Mar 10, 2017 | 56.44 | 56.85 | 55.59 | 55.92 | 868,685 | -0.12(-0.22%) |
Mar 09, 2017 | 55.96 | 56.36 | 55.59 | 56.04 | 488,135 | -0.16(-0.29%) |
Mar 08, 2017 | 56.81 | 57.03 | 55.83 | 56.20 | 648,627 | -0.65(-1.14%) |
Mar 07, 2017 | 57.38 | 57.94 | 56.85 | 56.85 | 682,251 | -0.93(-1.61%) |
Mar 06, 2017 | 57.46 | 58.00 | 57.38 | 57.78 | 540,617 | -0.41(-0.70%) |
Mar 03, 2017 | 57.66 | 58.39 | 57.01 | 58.19 | 585,554 | +0.45(+0.77%) |
Mar 02, 2017 | 58.71 | 58.71 | 57.33 | 57.74 | 918,490 | -0.49(-0.84%) |
Mar 01, 2017 | 56.69 | 58.35 | 56.60 | 58.23 | 1,050,289 | +2.15(+3.83%) |
Feb 28, 2017 | 56.60 | 56.77 | 55.63 | 56.08 | 978,892 | -0.57(-1.00%) |
Feb 27, 2017 | 56.93 | 57.40 | 56.48 | 56.65 | 835,455 | -0.32(-0.57%) |
Feb 24, 2017 | 56.36 | 57.38 | 55.87 | 56.97 | 1,121,191 | +0.16(+0.29%) |
Feb 23, 2017 | 58.43 | 58.71 | 54.58 | 56.81 | 2,340,389 | -1.01(-1.75%) |
Feb 22, 2017 | 56.85 | 57.86 | 56.60 | 57.82 | 1,273,105 | +0.73(+1.28%) |
Feb 21, 2017 | 56.32 | 57.42 | 55.96 | 57.09 | 1,077,970 | +1.26(+2.25%) |
Feb 17, 2017 | 55.83 | 55.83 | 55.83 | 0 | -2.11(-3.64%) | |
Feb 16, 2017 | 57.82 | 58.88 | 57.62 | 57.94 | 746,928 | +0.41(+0.70%) |
Feb 15, 2017 | 57.01 | 57.54 | 56.48 | 57.54 | 827,888 | +0.69(+1.21%) |
Feb 14, 2017 | 56.85 | 57.34 | 56.73 | 56.85 | 551,964 | -0.04(-0.07%) |
Feb 13, 2017 | 57.17 | 57.54 | 56.77 | 56.89 | 563,506 | +0.16(+0.29%) |
Feb 10, 2017 | 56.56 | 57.01 | 56.08 | 56.73 | 572,184 | +0.53(+0.94%) |
Feb 09, 2017 | 56.36 | 56.60 | 55.71 | 56.20 | 531,923 | +0.04(+0.07%) |
Feb 08, 2017 | 56.04 | 56.28 | 55.35 | 56.16 | 469,650 | +0.00(+0.00%) |
Feb 07, 2017 | 55.55 | 56.32 | 55.31 | 56.16 | 1,145,929 | +0.41(+0.73%) |
Feb 06, 2017 | 55.63 | 55.87 | 55.17 | 55.75 | 451,407 | +0.20(+0.36%) |
Feb 03, 2017 | 55.63 | 56.08 | 54.86 | 55.55 | 673,388 | +0.04(+0.07%) |
Feb 02, 2017 | 54.46 | 56.44 | 54.46 | 55.51 | 1,332,489 | +1.05(+1.94%) |
Feb 01, 2017 | 52.67 | 54.46 | 52.67 | 54.46 | 1,094,144 | +1.95(+3.71%) |
Jan 31, 2017 | 52.83 | 53.12 | 52.14 | 52.51 | 632,169 | -0.16(-0.31%) |
Jan 30, 2017 | 52.63 | 52.87 | 51.98 | 52.67 | 435,799 | -0.28(-0.54%) |
Jan 27, 2017 | 52.83 | 53.28 | 52.61 | 52.96 | 562,152 | -0.04(-0.08%) |
Jan 26, 2017 | 52.39 | 53.24 | 52.14 | 53.00 | 576,847 | +0.53(+1.00%) |
Jan 25, 2017 | 52.06 | 52.83 | 52.06 | 52.47 | 876,747 | +0.49(+0.94%) |
Jan 24, 2017 | 51.01 | 52.10 | 50.89 | 51.98 | 616,346 | +1.42(+2.81%) |
Jan 23, 2017 | 50.81 | 51.25 | 50.24 | 50.56 | 765,485 | -0.28(-0.56%) |
Jan 20, 2017 | 50.81 | 51.90 | 50.58 | 50.85 | 878,164 | +0.28(+0.56%) |
Jan 19, 2017 | 51.74 | 52.14 | 50.28 | 50.56 | 800,180 | -1.18(-2.27%) |
Jan 18, 2017 | 51.54 | 52.14 | 51.41 | 51.74 | 726,005 | +0.36(+0.71%) |
Jan 17, 2017 | 51.70 | 51.70 | 50.97 | 51.37 | 570,626 | +0.16(+0.32%) |
Jan 13, 2017 | 51.21 | 51.21 | 51.21 | 0 | +0.45(+0.88%) | |
Jan 12, 2017 | 50.04 | 50.97 | 49.59 | 50.77 | 559,883 | +0.73(+1.46%) |
Jan 11, 2017 | 49.91 | 50.12 | 49.27 | 50.04 | 625,822 | +0.24(+0.49%) |
Jan 10, 2017 | 48.54 | 50.08 | 48.54 | 49.79 | 570,012 | +1.54(+3.19%) |
Jan 09, 2017 | 48.86 | 48.98 | 48.05 | 48.25 | 651,153 | -0.81(-1.65%) |
Jan 06, 2017 | 49.14 | 49.51 | 48.66 | 49.06 | 800,865 | -0.08(-0.16%) |
Jan 05, 2017 | 49.10 | 49.47 | 48.54 | 49.14 | 566,567 | -0.16(-0.33%) |
Jan 04, 2017 | 49.51 | 49.63 | 49.02 | 49.30 | 535,747 | +0.16(+0.33%) |