Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 54.08 | 54.08 | 54.08 | 0 | -0.53(-0.97%) | |
Dec 28, 2017 | 55.13 | 55.29 | 54.22 | 54.61 | 464,613 | -0.51(-0.93%) |
Dec 27, 2017 | 56.23 | 56.51 | 55.00 | 55.12 | 558,358 | -0.81(-1.45%) |
Dec 26, 2017 | 56.35 | 56.82 | 55.79 | 55.93 | 339,987 | -0.29(-0.52%) |
Dec 22, 2017 | 56.91 | 57.08 | 56.06 | 56.22 | 628,068 | -0.95(-1.66%) |
Dec 21, 2017 | 56.29 | 58.71 | 56.25 | 57.17 | 1,090,559 | +1.03(+1.83%) |
Dec 20, 2017 | 56.40 | 56.77 | 55.75 | 56.14 | 785,722 | -0.03(-0.05%) |
Dec 19, 2017 | 56.62 | 56.89 | 55.99 | 56.17 | 840,376 | -0.30(-0.53%) |
Dec 18, 2017 | 56.11 | 56.97 | 55.13 | 56.47 | 943,541 | +1.14(+2.06%) |
Dec 15, 2017 | 54.56 | 56.30 | 54.56 | 55.33 | 1,439,205 | +1.16(+2.14%) |
Dec 14, 2017 | 53.69 | 55.08 | 53.68 | 54.17 | 784,861 | +0.43(+0.80%) |
Dec 13, 2017 | 53.90 | 54.65 | 53.02 | 53.74 | 788,597 | -0.17(-0.32%) |
Dec 12, 2017 | 54.16 | 54.63 | 53.08 | 53.91 | 448,765 | -0.24(-0.44%) |
Dec 11, 2017 | 53.73 | 54.57 | 53.56 | 54.15 | 378,705 | +0.60(+1.12%) |
Dec 08, 2017 | 54.82 | 54.93 | 53.42 | 53.55 | 724,759 | -1.02(-1.87%) |
Dec 07, 2017 | 53.80 | 55.17 | 53.40 | 54.57 | 997,082 | +0.76(+1.41%) |
Dec 06, 2017 | 55.37 | 55.88 | 53.47 | 53.81 | 920,206 | -1.86(-3.34%) |
Dec 05, 2017 | 56.00 | 57.00 | 55.37 | 55.67 | 1,869,829 | -0.48(-0.85%) |
Dec 04, 2017 | 53.41 | 56.19 | 53.25 | 56.15 | 1,607,656 | +3.29(+6.22%) |
Dec 01, 2017 | 51.25 | 52.92 | 50.90 | 52.86 | 1,154,074 | +1.32(+2.56%) |
Nov 30, 2017 | 52.20 | 52.72 | 50.86 | 51.54 | 1,017,972 | -0.45(-0.87%) |
Nov 29, 2017 | 50.68 | 52.84 | 50.31 | 51.99 | 1,151,540 | +1.32(+2.61%) |
Nov 28, 2017 | 49.70 | 50.69 | 48.84 | 50.67 | 902,486 | +1.12(+2.26%) |
Nov 27, 2017 | 49.86 | 49.97 | 49.45 | 49.55 | 498,649 | -0.34(-0.68%) |
Nov 24, 2017 | 50.39 | 50.94 | 49.87 | 49.89 | 189,053 | -0.47(-0.93%) |
Nov 22, 2017 | 50.52 | 50.86 | 49.84 | 50.36 | 604,921 | -0.19(-0.38%) |
Nov 21, 2017 | 50.11 | 50.56 | 49.26 | 50.55 | 531,636 | +0.71(+1.42%) |
Nov 20, 2017 | 50.00 | 50.42 | 49.31 | 49.84 | 798,027 | -0.30(-0.60%) |
Nov 17, 2017 | 49.27 | 51.03 | 49.24 | 50.14 | 1,268,035 | +1.35(+2.77%) |
Nov 16, 2017 | 47.99 | 48.83 | 47.37 | 48.79 | 826,087 | +0.40(+0.83%) |
Nov 15, 2017 | 47.73 | 48.47 | 46.90 | 48.39 | 790,181 | +0.46(+0.96%) |
Nov 14, 2017 | 47.95 | 48.06 | 46.89 | 47.93 | 871,477 | -0.04(-0.08%) |
Nov 13, 2017 | 48.10 | 48.13 | 47.25 | 47.97 | 750,064 | -0.49(-1.01%) |
Nov 10, 2017 | 49.24 | 49.78 | 48.18 | 48.46 | 785,373 | -0.81(-1.64%) |
Nov 09, 2017 | 48.88 | 50.47 | 48.51 | 49.27 | 696,594 | +0.18(+0.37%) |
Nov 08, 2017 | 49.47 | 49.70 | 48.70 | 49.09 | 634,279 | -0.37(-0.75%) |
Nov 07, 2017 | 50.00 | 51.68 | 49.18 | 49.46 | 1,577,011 | -0.59(-1.18%) |
Nov 06, 2017 | 47.30 | 50.23 | 47.13 | 50.05 | 2,143,197 | +2.55(+5.37%) |
Nov 03, 2017 | 48.33 | 49.11 | 47.44 | 47.50 | 1,622,938 | -1.04(-2.14%) |
Nov 02, 2017 | 52.04 | 52.33 | 47.89 | 48.54 | 3,040,552 | -2.45(-4.80%) |
Nov 01, 2017 | 51.06 | 51.97 | 50.51 | 50.99 | 1,292,218 | +0.11(+0.22%) |
Oct 31, 2017 | 51.22 | 51.73 | 49.98 | 50.88 | 1,174,127 | -0.59(-1.15%) |
Oct 30, 2017 | 52.24 | 52.81 | 51.03 | 51.47 | 773,316 | -1.08(-2.06%) |
Oct 27, 2017 | 51.81 | 52.75 | 50.63 | 52.55 | 887,307 | +1.10(+2.14%) |
Oct 26, 2017 | 52.04 | 53.17 | 51.44 | 51.45 | 1,330,933 | -0.77(-1.47%) |
Oct 25, 2017 | 52.12 | 52.97 | 51.47 | 52.22 | 1,216,743 | -0.14(-0.27%) |
Oct 24, 2017 | 54.28 | 54.43 | 52.00 | 52.36 | 1,639,544 | -1.94(-3.57%) |
Oct 23, 2017 | 56.18 | 56.42 | 54.24 | 54.30 | 570,017 | -2.06(-3.66%) |
Oct 20, 2017 | 55.48 | 57.53 | 55.30 | 56.36 | 942,644 | +1.31(+2.38%) |
Oct 19, 2017 | 55.53 | 55.78 | 54.57 | 55.05 | 893,632 | -0.63(-1.13%) |
Oct 18, 2017 | 55.77 | 56.05 | 54.33 | 55.68 | 840,439 | +0.09(+0.16%) |
Oct 17, 2017 | 55.90 | 56.16 | 55.09 | 55.59 | 562,647 | -0.31(-0.55%) |
Oct 16, 2017 | 56.02 | 56.50 | 55.55 | 55.90 | 689,717 | +0.16(+0.29%) |
Oct 13, 2017 | 53.56 | 55.85 | 52.86 | 55.74 | 1,256,459 | +1.96(+3.64%) |
Oct 12, 2017 | 57.15 | 57.33 | 53.57 | 53.78 | 2,221,268 | -3.95(-6.84%) |
Oct 11, 2017 | 58.07 | 58.13 | 57.10 | 57.73 | 626,897 | -0.12(-0.21%) |
Oct 10, 2017 | 59.38 | 59.38 | 57.50 | 57.85 | 700,301 | +0.08(+0.14%) |
Oct 09, 2017 | 58.98 | 59.16 | 57.69 | 57.77 | 419,993 | -1.21(-2.05%) |
Oct 06, 2017 | 59.66 | 60.18 | 58.91 | 58.98 | 318,343 | -1.06(-1.77%) |
Oct 05, 2017 | 60.16 | 60.66 | 59.52 | 60.04 | 603,649 | -0.07(-0.12%) |
Oct 04, 2017 | 58.51 | 60.39 | 58.51 | 60.11 | 479,333 | +1.59(+2.72%) |
Oct 03, 2017 | 58.79 | 59.09 | 58.11 | 58.52 | 618,370 | -0.08(-0.14%) |
Oct 02, 2017 | 58.54 | 59.51 | 58.54 | 58.60 | 404,012 | +0.13(+0.22%) |
Sep 29, 2017 | 58.68 | 58.78 | 57.85 | 58.47 | 487,139 | -0.20(-0.34%) |
Sep 28, 2017 | 59.00 | 59.50 | 58.43 | 58.67 | 398,431 | -0.38(-0.64%) |
Sep 27, 2017 | 58.92 | 59.30 | 58.38 | 59.05 | 494,398 | +0.18(+0.31%) |
Sep 26, 2017 | 59.29 | 59.77 | 58.70 | 58.87 | 400,413 | -0.40(-0.67%) |
Sep 25, 2017 | 59.16 | 59.93 | 59.11 | 59.27 | 524,205 | +0.19(+0.32%) |
Sep 22, 2017 | 58.95 | 59.31 | 58.69 | 59.08 | 390,495 | +0.14(+0.24%) |
Sep 21, 2017 | 58.20 | 59.33 | 58.20 | 58.94 | 613,510 | +0.39(+0.67%) |
Sep 20, 2017 | 57.80 | 58.61 | 57.78 | 58.55 | 332,295 | +0.82(+1.42%) |
Sep 19, 2017 | 58.46 | 58.86 | 57.43 | 57.73 | 494,981 | -0.95(-1.62%) |
Sep 18, 2017 | 59.59 | 60.04 | 58.61 | 58.68 | 521,942 | -0.74(-1.25%) |
Sep 15, 2017 | 57.12 | 59.91 | 57.12 | 59.42 | 1,220,473 | +2.18(+3.81%) |
Sep 14, 2017 | 57.10 | 57.78 | 57.02 | 57.24 | 579,861 | -0.03(-0.05%) |
Sep 13, 2017 | 56.39 | 57.47 | 56.34 | 57.27 | 380,288 | +0.82(+1.45%) |
Sep 12, 2017 | 56.42 | 56.83 | 56.09 | 56.45 | 534,523 | +0.25(+0.44%) |
Sep 11, 2017 | 57.11 | 57.53 | 56.10 | 56.20 | 497,793 | -0.41(-0.72%) |
Sep 08, 2017 | 57.09 | 57.09 | 56.25 | 56.61 | 885,633 | -0.53(-0.93%) |
Sep 07, 2017 | 59.00 | 59.00 | 56.47 | 57.14 | 927,609 | -1.69(-2.87%) |
Sep 06, 2017 | 58.55 | 58.91 | 58.00 | 58.83 | 605,910 | +0.42(+0.72%) |
Sep 05, 2017 | 60.54 | 60.93 | 58.00 | 58.41 | 762,456 | -2.30(-3.79%) |
Sep 01, 2017 | 61.03 | 61.25 | 60.68 | 60.71 | 373,288 | -0.07(-0.12%) |
Aug 31, 2017 | 60.54 | 60.78 | 60.31 | 60.78 | 397,329 | +0.30(+0.50%) |
Aug 30, 2017 | 60.08 | 60.66 | 59.94 | 60.48 | 326,622 | +0.40(+0.67%) |
Aug 29, 2017 | 60.06 | 60.42 | 59.80 | 60.08 | 347,696 | -0.22(-0.36%) |
Aug 28, 2017 | 60.71 | 60.95 | 60.16 | 60.30 | 410,234 | -0.15(-0.25%) |
Aug 25, 2017 | 59.93 | 60.84 | 59.59 | 60.45 | 464,317 | +0.89(+1.49%) |
Aug 24, 2017 | 59.87 | 60.13 | 59.44 | 59.56 | 489,159 | -0.14(-0.23%) |
Aug 23, 2017 | 59.71 | 59.98 | 59.20 | 59.70 | 640,289 | -0.55(-0.91%) |
Aug 22, 2017 | 60.04 | 60.54 | 59.84 | 60.25 | 524,877 | +0.44(+0.74%) |
Aug 21, 2017 | 60.33 | 60.65 | 59.79 | 59.81 | 540,850 | -0.45(-0.75%) |
Aug 18, 2017 | 60.26 | 60.88 | 59.68 | 60.26 | 576,534 | -0.15(-0.25%) |
Aug 17, 2017 | 60.62 | 61.19 | 60.30 | 60.41 | 425,121 | -0.31(-0.51%) |
Aug 16, 2017 | 60.98 | 61.74 | 60.64 | 60.72 | 392,270 | -0.26(-0.43%) |
Aug 15, 2017 | 61.44 | 61.44 | 60.77 | 60.98 | 785,199 | -0.35(-0.57%) |
Aug 14, 2017 | 62.04 | 62.07 | 60.84 | 61.33 | 865,199 | -0.09(-0.15%) |
Aug 11, 2017 | 60.92 | 61.52 | 60.58 | 61.42 | 1,168,569 | +0.49(+0.80%) |
Aug 10, 2017 | 61.87 | 62.36 | 60.78 | 60.93 | 602,966 | -1.08(-1.74%) |
Aug 09, 2017 | 61.82 | 62.14 | 60.29 | 62.01 | 829,865 | -0.40(-0.64%) |
Aug 08, 2017 | 62.68 | 63.15 | 62.08 | 62.41 | 590,537 | -0.09(-0.14%) |
Aug 07, 2017 | 62.34 | 62.72 | 61.71 | 62.50 | 669,027 | +0.24(+0.39%) |
Aug 04, 2017 | 64.48 | 64.48 | 61.60 | 62.26 | 1,448,676 | -2.42(-3.74%) |
Aug 03, 2017 | 64.23 | 66.75 | 61.68 | 64.68 | 1,172,696 | +2.16(+3.45%) |
Aug 02, 2017 | 63.03 | 63.52 | 62.43 | 62.52 | 1,245,578 | -1.02(-1.61%) |
Aug 01, 2017 | 64.08 | 64.08 | 63.03 | 63.54 | 1,068,848 | -0.41(-0.64%) |
Jul 31, 2017 | 66.41 | 66.52 | 63.07 | 63.95 | 1,581,626 | -2.58(-3.88%) |
Jul 28, 2017 | 66.57 | 67.44 | 65.50 | 66.53 | 875,972 | -0.49(-0.73%) |
Jul 27, 2017 | 64.44 | 67.11 | 64.39 | 67.02 | 1,680,349 | +2.91(+4.54%) |
Jul 26, 2017 | 61.97 | 64.17 | 61.97 | 64.11 | 1,077,019 | +2.15(+3.47%) |
Jul 25, 2017 | 61.82 | 62.68 | 61.23 | 61.96 | 646,727 | +0.47(+0.76%) |
Jul 24, 2017 | 61.32 | 61.82 | 60.24 | 61.49 | 385,506 | +0.25(+0.41%) |
Jul 21, 2017 | 61.13 | 62.03 | 61.06 | 61.24 | 846,163 | +0.14(+0.23%) |
Jul 20, 2017 | 59.04 | 62.02 | 59.04 | 61.10 | 1,177,848 | +2.09(+3.54%) |
Jul 19, 2017 | 58.13 | 61.64 | 58.13 | 59.01 | 1,584,741 | +2.24(+3.95%) |
Jul 18, 2017 | 57.25 | 57.39 | 56.50 | 56.77 | 587,209 | -0.43(-0.75%) |
Jul 17, 2017 | 56.76 | 57.67 | 56.54 | 57.20 | 602,304 | +0.47(+0.83%) |
Jul 14, 2017 | 56.33 | 56.97 | 56.32 | 56.73 | 312,726 | +0.50(+0.89%) |
Jul 13, 2017 | 56.04 | 56.73 | 55.80 | 56.23 | 526,490 | -0.03(-0.05%) |
Jul 12, 2017 | 56.07 | 56.70 | 55.38 | 56.26 | 456,884 | +0.56(+1.01%) |
Jul 11, 2017 | 55.27 | 55.85 | 54.87 | 55.70 | 559,767 | +0.54(+0.98%) |
Jul 10, 2017 | 53.98 | 55.18 | 53.53 | 55.16 | 704,028 | +1.08(+2.00%) |
Jul 07, 2017 | 53.62 | 54.34 | 53.25 | 54.08 | 359,211 | +0.71(+1.33%) |
Jul 06, 2017 | 53.69 | 54.25 | 53.32 | 53.37 | 618,982 | -0.66(-1.22%) |
Jul 05, 2017 | 54.33 | 54.65 | 53.47 | 54.03 | 520,065 | -0.27(-0.50%) |
Jul 03, 2017 | 53.75 | 55.25 | 53.75 | 54.30 | 300,652 | +0.89(+1.67%) |
Jun 30, 2017 | 53.52 | 53.80 | 52.85 | 53.41 | 587,647 | +0.15(+0.28%) |
Jun 29, 2017 | 54.03 | 54.59 | 52.87 | 53.26 | 580,248 | -0.75(-1.39%) |
Jun 28, 2017 | 53.70 | 54.86 | 53.55 | 54.01 | 729,603 | +0.62(+1.16%) |
Jun 27, 2017 | 54.02 | 54.62 | 53.36 | 53.39 | 736,431 | -0.64(-1.18%) |
Jun 26, 2017 | 53.99 | 54.70 | 52.88 | 54.03 | 1,345,310 | +0.10(+0.19%) |
Jun 23, 2017 | 54.07 | 53.93 | 856,644 | +0.20(+0.37%) | ||
Jun 22, 2017 | 54.62 | 54.69 | 53.69 | 53.73 | 423,891 | -0.89(-1.63%) |
Jun 21, 2017 | 54.25 | 54.85 | 53.95 | 54.62 | 709,152 | +0.35(+0.64%) |
Jun 20, 2017 | 55.51 | 55.54 | 54.20 | 54.27 | 834,006 | -1.58(-2.83%) |
Jun 19, 2017 | 56.11 | 56.24 | 55.39 | 55.85 | 574,287 | +0.02(+0.04%) |
Jun 16, 2017 | 55.76 | 56.09 | 55.04 | 55.83 | 934,388 | +0.12(+0.22%) |
Jun 15, 2017 | 55.35 | 55.83 | 54.96 | 55.71 | 683,636 | -0.06(-0.11%) |
Jun 14, 2017 | 56.58 | 56.58 | 55.55 | 55.77 | 531,961 | -0.75(-1.33%) |
Jun 13, 2017 | 57.10 | 57.49 | 56.42 | 56.52 | 619,612 | -0.61(-1.07%) |
Jun 12, 2017 | 55.67 | 57.68 | 55.67 | 57.13 | 1,096,456 | +1.45(+2.60%) |
Jun 09, 2017 | 54.92 | 55.89 | 54.36 | 55.68 | 993,005 | +0.84(+1.53%) |
Jun 08, 2017 | 54.48 | 55.01 | 53.96 | 54.84 | 710,444 | +0.62(+1.14%) |
Jun 07, 2017 | 54.03 | 54.80 | 53.72 | 54.22 | 525,357 | +0.74(+1.38%) |
Jun 06, 2017 | 52.88 | 53.84 | 52.35 | 53.48 | 492,625 | +0.36(+0.68%) |
Jun 05, 2017 | 53.49 | 53.53 | 52.50 | 53.12 | 492,218 | -0.63(-1.17%) |
Jun 02, 2017 | 54.05 | 54.46 | 53.47 | 53.75 | 395,723 | -0.15(-0.28%) |
Jun 01, 2017 | 53.15 | 54.06 | 52.66 | 53.90 | 844,003 | +0.92(+1.74%) |
May 31, 2017 | 53.15 | 53.34 | 52.55 | 52.98 | 829,501 | -0.18(-0.34%) |
May 30, 2017 | 52.71 | 53.67 | 52.71 | 53.16 | 542,593 | +0.12(+0.23%) |
May 26, 2017 | 52.81 | 53.13 | 52.33 | 53.04 | 414,749 | +0.09(+0.17%) |
May 25, 2017 | 52.33 | 53.30 | 52.07 | 52.95 | 616,523 | +0.57(+1.09%) |
May 24, 2017 | 52.68 | 52.78 | 52.24 | 52.38 | 613,685 | -0.34(-0.64%) |
May 23, 2017 | 53.61 | 53.64 | 52.69 | 52.72 | 468,663 | -0.77(-1.44%) |
May 22, 2017 | 53.40 | 53.72 | 53.02 | 53.49 | 723,549 | +0.27(+0.51%) |
May 19, 2017 | 52.33 | 53.35 | 51.81 | 53.22 | 892,389 | +1.05(+2.01%) |
May 18, 2017 | 51.63 | 52.61 | 51.63 | 52.17 | 566,352 | +0.43(+0.83%) |
May 17, 2017 | 53.12 | 53.88 | 51.51 | 51.74 | 883,559 | -1.86(-3.47%) |
May 16, 2017 | 54.06 | 54.34 | 52.87 | 53.60 | 698,186 | -0.47(-0.87%) |
May 15, 2017 | 53.37 | 54.15 | 53.37 | 54.07 | 595,080 | +0.63(+1.18%) |
May 12, 2017 | 54.27 | 54.49 | 53.24 | 53.44 | 694,468 | -1.01(-1.85%) |
May 11, 2017 | 54.55 | 54.98 | 53.20 | 54.45 | 815,303 | -0.38(-0.69%) |
May 10, 2017 | 55.08 | 55.38 | 54.57 | 54.83 | 741,211 | -0.53(-0.96%) |
May 09, 2017 | 55.49 | 55.49 | 54.82 | 55.36 | 469,872 | +0.10(+0.18%) |
May 08, 2017 | 56.33 | 56.44 | 54.59 | 55.26 | 733,012 | -0.93(-1.66%) |
May 05, 2017 | 54.90 | 56.39 | 54.90 | 56.19 | 980,325 | +1.29(+2.35%) |
May 04, 2017 | 54.15 | 55.56 | 52.12 | 54.90 | 2,074,403 | -0.34(-0.62%) |
May 03, 2017 | 58.94 | 59.19 | 54.86 | 55.24 | 1,661,482 | -3.99(-6.74%) |
May 02, 2017 | 59.84 | 59.95 | 58.39 | 59.23 | 832,705 | -0.57(-0.95%) |
May 01, 2017 | 59.93 | 60.30 | 59.18 | 59.80 | 765,257 | +0.12(+0.20%) |
Apr 28, 2017 | 60.40 | 60.43 | 59.50 | 59.68 | 898,289 | -0.68(-1.13%) |
Apr 27, 2017 | 60.39 | 60.55 | 59.81 | 60.36 | 341,310 | +0.11(+0.18%) |
Apr 26, 2017 | 59.98 | 60.85 | 59.78 | 60.25 | 351,244 | +0.65(+1.09%) |
Apr 25, 2017 | 59.09 | 60.12 | 59.09 | 59.60 | 375,328 | +0.81(+1.38%) |
Apr 24, 2017 | 59.77 | 60.13 | 58.09 | 58.79 | 581,159 | -0.47(-0.79%) |
Apr 21, 2017 | 60.28 | 60.46 | 59.13 | 59.26 | 637,225 | -0.95(-1.58%) |
Apr 20, 2017 | 59.88 | 60.41 | 59.58 | 60.21 | 700,444 | +0.58(+0.97%) |
Apr 19, 2017 | 58.76 | 59.76 | 58.76 | 59.63 | 430,973 | +0.94(+1.60%) |
Apr 18, 2017 | 58.37 | 58.81 | 57.91 | 58.69 | 377,638 | +0.00(+0.00%) |
Apr 17, 2017 | 58.34 | 58.70 | 58.13 | 58.69 | 470,414 | +0.60(+1.03%) |
Apr 13, 2017 | 58.33 | 59.62 | 57.78 | 58.09 | 798,133 | -0.31(-0.53%) |
Apr 12, 2017 | 59.38 | 59.59 | 58.14 | 58.40 | 1,281,596 | -1.30(-2.18%) |
Apr 11, 2017 | 59.38 | 59.96 | 59.00 | 59.70 | 687,869 | +0.23(+0.39%) |
Apr 10, 2017 | 59.85 | 59.89 | 58.49 | 59.47 | 965,049 | -0.79(-1.31%) |
Apr 07, 2017 | 60.11 | 60.47 | 59.41 | 60.26 | 600,956 | +0.10(+0.17%) |
Apr 06, 2017 | 60.24 | 61.53 | 58.70 | 60.16 | 791,448 | +0.16(+0.27%) |
Apr 05, 2017 | 59.08 | 61.51 | 58.79 | 60.00 | 1,568,895 | +0.92(+1.56%) |
Apr 04, 2017 | 58.00 | 59.10 | 58.00 | 59.08 | 674,995 | +1.06(+1.83%) |
Apr 03, 2017 | 58.72 | 58.89 | 57.68 | 58.02 | 538,044 | -0.66(-1.12%) |
Mar 31, 2017 | 58.45 | 59.02 | 58.40 | 58.68 | 707,274 | +0.23(+0.39%) |
Mar 30, 2017 | 58.33 | 58.63 | 58.07 | 58.45 | 364,859 | +0.27(+0.46%) |
Mar 29, 2017 | 57.82 | 58.46 | 57.51 | 58.18 | 579,620 | +0.29(+0.50%) |
Mar 28, 2017 | 57.49 | 57.95 | 56.99 | 57.89 | 467,155 | +0.46(+0.80%) |
Mar 27, 2017 | 57.18 | 57.58 | 56.66 | 57.43 | 420,611 | -0.17(-0.30%) |
Mar 24, 2017 | 57.20 | 57.71 | 57.04 | 57.60 | 350,511 | +0.38(+0.66%) |
Mar 23, 2017 | 57.44 | 57.85 | 57.13 | 57.22 | 480,238 | -0.42(-0.73%) |
Mar 22, 2017 | 57.69 | 57.76 | 57.04 | 57.64 | 370,615 | +0.12(+0.21%) |
Mar 21, 2017 | 58.85 | 58.85 | 57.42 | 57.52 | 557,481 | -1.01(-1.73%) |
Mar 20, 2017 | 58.05 | 58.89 | 57.99 | 58.53 | 453,334 | +0.32(+0.55%) |
Mar 17, 2017 | 58.30 | 58.82 | 58.12 | 58.21 | 920,842 | +0.15(+0.26%) |
Mar 16, 2017 | 58.51 | 58.68 | 57.55 | 58.06 | 485,422 | -0.29(-0.50%) |
Mar 15, 2017 | 58.40 | 58.61 | 57.76 | 58.35 | 631,818 | +0.27(+0.46%) |
Mar 14, 2017 | 57.32 | 58.21 | 56.92 | 58.08 | 653,425 | +0.87(+1.52%) |
Mar 13, 2017 | 58.07 | 58.22 | 57.16 | 57.21 | 729,901 | -0.88(-1.51%) |
Mar 10, 2017 | 59.44 | 59.44 | 57.91 | 58.09 | 768,719 | -1.16(-1.96%) |
Mar 09, 2017 | 59.50 | 59.86 | 58.80 | 59.25 | 566,337 | -0.22(-0.37%) |
Mar 08, 2017 | 59.43 | 59.90 | 59.07 | 59.47 | 678,482 | +0.02(+0.03%) |
Mar 07, 2017 | 59.78 | 60.14 | 59.15 | 59.45 | 737,386 | -0.39(-0.65%) |
Mar 06, 2017 | 60.09 | 60.15 | 59.52 | 59.84 | 466,902 | -0.44(-0.73%) |
Mar 03, 2017 | 60.50 | 60.62 | 59.80 | 60.28 | 870,241 | -0.24(-0.40%) |
Mar 02, 2017 | 60.95 | 60.96 | 59.90 | 60.52 | 777,309 | -0.27(-0.44%) |
Mar 01, 2017 | 60.00 | 61.12 | 59.98 | 60.79 | 1,115,752 | +0.98(+1.64%) |
Feb 28, 2017 | 60.57 | 61.18 | 59.69 | 59.81 | 832,896 | -0.91(-1.50%) |
Feb 27, 2017 | 61.22 | 61.48 | 60.43 | 60.72 | 624,134 | -0.23(-0.38%) |
Feb 24, 2017 | 61.06 | 61.94 | 60.17 | 60.95 | 1,035,774 | +1.11(+1.85%) |
Feb 23, 2017 | 64.88 | 67.61 | 58.45 | 59.84 | 2,685,373 | +2.34(+4.07%) |
Feb 22, 2017 | 57.93 | 57.95 | 56.96 | 57.50 | 659,809 | -0.19(-0.33%) |
Feb 21, 2017 | 55.82 | 58.04 | 55.11 | 57.69 | 1,081,728 | +1.86(+3.33%) |
Feb 17, 2017 | 55.83 | 55.83 | 55.83 | 0 | -0.60(-1.06%) | |
Feb 16, 2017 | 56.52 | 56.83 | 56.26 | 56.43 | 350,982 | -0.19(-0.34%) |
Feb 15, 2017 | 55.81 | 56.78 | 55.72 | 56.62 | 327,493 | +0.72(+1.29%) |
Feb 14, 2017 | 55.24 | 56.51 | 55.10 | 55.90 | 832,305 | +0.40(+0.72%) |
Feb 13, 2017 | 55.20 | 56.09 | 55.05 | 55.50 | 1,358,682 | +0.30(+0.54%) |
Feb 10, 2017 | 54.97 | 55.64 | 54.97 | 55.20 | 569,842 | +0.01(+0.02%) |
Feb 09, 2017 | 55.33 | 56.07 | 55.14 | 55.19 | 917,721 | +0.09(+0.16%) |
Feb 08, 2017 | 55.53 | 55.68 | 54.81 | 55.10 | 1,048,818 | -0.71(-1.27%) |
Feb 07, 2017 | 56.35 | 56.49 | 55.67 | 55.81 | 524,524 | -0.28(-0.50%) |
Feb 06, 2017 | 56.38 | 56.75 | 56.00 | 56.09 | 522,930 | -0.18(-0.32%) |
Feb 03, 2017 | 56.52 | 57.24 | 56.14 | 56.27 | 532,940 | +0.00(+0.00%) |
Feb 02, 2017 | 56.83 | 57.00 | 56.21 | 56.27 | 600,005 | -0.62(-1.09%) |
Feb 01, 2017 | 57.22 | 57.76 | 56.42 | 56.89 | 398,347 | -0.46(-0.80%) |
Jan 31, 2017 | 56.62 | 57.40 | 56.55 | 57.35 | 395,896 | +0.36(+0.63%) |
Jan 30, 2017 | 56.75 | 57.26 | 56.26 | 56.99 | 624,309 | +0.28(+0.49%) |
Jan 27, 2017 | 56.73 | 56.93 | 56.40 | 56.71 | 335,897 | +0.05(+0.09%) |
Jan 26, 2017 | 56.51 | 57.43 | 56.50 | 56.66 | 480,288 | +0.24(+0.43%) |
Jan 25, 2017 | 57.20 | 57.95 | 56.39 | 56.42 | 518,278 | -0.51(-0.90%) |
Jan 24, 2017 | 56.82 | 57.30 | 56.47 | 56.93 | 422,319 | +0.25(+0.44%) |
Jan 23, 2017 | 56.77 | 56.90 | 56.50 | 56.68 | 441,513 | +0.05(+0.09%) |
Jan 20, 2017 | 56.33 | 56.95 | 56.33 | 56.63 | 502,065 | +0.12(+0.21%) |
Jan 19, 2017 | 57.01 | 57.17 | 56.16 | 56.51 | 602,548 | -0.31(-0.55%) |
Jan 18, 2017 | 56.75 | 57.33 | 56.59 | 56.82 | 557,720 | +0.07(+0.12%) |
Jan 17, 2017 | 56.44 | 56.81 | 55.98 | 56.75 | 461,459 | +0.28(+0.50%) |
Jan 13, 2017 | 56.47 | 56.47 | 56.47 | 0 | +0.23(+0.41%) | |
Jan 12, 2017 | 55.81 | 56.59 | 55.79 | 56.24 | 549,696 | +0.14(+0.25%) |
Jan 11, 2017 | 55.88 | 56.52 | 55.55 | 56.10 | 736,170 | +0.39(+0.70%) |
Jan 10, 2017 | 56.28 | 56.95 | 55.63 | 55.71 | 794,714 | -0.74(-1.31%) |
Jan 09, 2017 | 55.31 | 56.77 | 55.06 | 56.45 | 1,070,589 | +1.18(+2.13%) |
Jan 06, 2017 | 55.60 | 56.18 | 55.22 | 55.27 | 813,372 | -0.48(-0.86%) |
Jan 05, 2017 | 56.17 | 56.65 | 54.99 | 55.75 | 968,996 | -0.46(-0.82%) |
Jan 04, 2017 | 53.61 | 56.26 | 53.61 | 56.21 | 1,533,046 | +2.66(+4.97%) |