Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 85.70 | 87.25 | 85.55 | 86.55 | 364,785 | +1.10(+1.29%) |
Oct 30, 2017 | 86.00 | 86.45 | 84.50 | 85.45 | 359,445 | -1.05(-1.21%) |
Oct 27, 2017 | 84.80 | 86.60 | 83.55 | 86.50 | 444,396 | +2.65(+3.16%) |
Oct 26, 2017 | 83.50 | 84.05 | 82.60 | 83.85 | 246,021 | +1.30(+1.57%) |
Oct 25, 2017 | 84.60 | 85.90 | 81.85 | 82.55 | 451,830 | -2.30(-2.71%) |
Oct 24, 2017 | 84.65 | 85.55 | 83.30 | 84.85 | 263,395 | +0.40(+0.47%) |
Oct 23, 2017 | 85.60 | 85.95 | 84.15 | 84.45 | 256,595 | -0.70(-0.82%) |
Oct 20, 2017 | 85.80 | 86.10 | 84.65 | 85.15 | 334,228 | +0.20(+0.24%) |
Oct 19, 2017 | 83.35 | 85.00 | 82.15 | 84.95 | 237,239 | +1.30(+1.55%) |
Oct 18, 2017 | 83.75 | 83.95 | 82.05 | 83.65 | 228,086 | +0.45(+0.54%) |
Oct 17, 2017 | 81.75 | 83.25 | 81.45 | 83.20 | 208,773 | +1.40(+1.71%) |
Oct 16, 2017 | 82.85 | 83.80 | 81.55 | 81.80 | 383,038 | -0.60(-0.73%) |
Oct 13, 2017 | 84.05 | 84.58 | 82.15 | 82.40 | 362,119 | -3.10(-3.63%) |
Oct 12, 2017 | 84.05 | 86.80 | 83.95 | 85.50 | 477,011 | +1.70(+2.03%) |
Oct 11, 2017 | 84.15 | 84.60 | 83.33 | 83.80 | 222,226 | -0.35(-0.42%) |
Oct 10, 2017 | 84.85 | 84.85 | 83.15 | 84.15 | 374,119 | -0.10(-0.12%) |
Oct 09, 2017 | 85.80 | 86.40 | 84.00 | 84.25 | 235,633 | -1.55(-1.81%) |
Oct 06, 2017 | 84.50 | 85.80 | 83.95 | 85.80 | 302,813 | +0.90(+1.06%) |
Oct 05, 2017 | 85.15 | 85.60 | 84.05 | 84.90 | 217,398 | -0.10(-0.12%) |
Oct 04, 2017 | 84.10 | 85.15 | 82.85 | 85.00 | 261,457 | +0.35(+0.41%) |
Oct 03, 2017 | 84.35 | 85.00 | 83.10 | 84.65 | 510,671 | +0.20(+0.24%) |
Oct 02, 2017 | 84.15 | 86.90 | 83.05 | 84.45 | 484,137 | +0.40(+0.48%) |
Sep 29, 2017 | 81.80 | 84.15 | 80.65 | 84.05 | 579,997 | +2.10(+2.56%) |
Sep 28, 2017 | 80.40 | 82.84 | 79.50 | 81.95 | 586,512 | +1.75(+2.18%) |
Sep 27, 2017 | 75.75 | 82.55 | 75.70 | 80.20 | 1,396,605 | +8.05(+11.16%) |
Sep 26, 2017 | 74.15 | 74.45 | 71.75 | 72.15 | 173,725 | -1.75(-2.37%) |
Sep 25, 2017 | 74.50 | 75.00 | 72.25 | 73.90 | 279,006 | -0.60(-0.81%) |
Sep 22, 2017 | 73.85 | 75.10 | 73.83 | 74.50 | 179,551 | +0.50(+0.68%) |
Sep 21, 2017 | 74.55 | 74.95 | 72.35 | 74.00 | 197,277 | -0.55(-0.74%) |
Sep 20, 2017 | 77.40 | 78.00 | 74.55 | 74.55 | 340,059 | -2.80(-3.62%) |
Sep 19, 2017 | 76.00 | 77.45 | 75.45 | 77.35 | 302,992 | +1.40(+1.84%) |
Sep 18, 2017 | 73.60 | 76.50 | 73.53 | 75.95 | 531,949 | +2.90(+3.97%) |
Sep 15, 2017 | 73.40 | 73.73 | 72.60 | 73.05 | 347,821 | -0.35(-0.48%) |
Sep 14, 2017 | 72.20 | 74.10 | 71.50 | 73.40 | 181,172 | +0.70(+0.96%) |
Sep 13, 2017 | 71.95 | 72.90 | 71.95 | 72.70 | 122,780 | +0.65(+0.90%) |
Sep 12, 2017 | 72.95 | 73.25 | 71.05 | 72.05 | 283,584 | -0.90(-1.23%) |
Sep 11, 2017 | 72.40 | 73.65 | 72.22 | 72.95 | 344,428 | +1.25(+1.74%) |
Sep 08, 2017 | 71.10 | 72.55 | 71.05 | 71.70 | 211,459 | +0.60(+0.84%) |
Sep 07, 2017 | 72.00 | 72.10 | 71.00 | 71.10 | 172,722 | -0.60(-0.84%) |
Sep 06, 2017 | 72.95 | 73.10 | 71.20 | 71.70 | 219,524 | -1.00(-1.38%) |
Sep 05, 2017 | 72.80 | 73.15 | 71.30 | 72.70 | 160,015 | -0.45(-0.62%) |
Sep 01, 2017 | 73.60 | 74.16 | 73.10 | 73.15 | 193,483 | -0.20(-0.27%) |
Aug 31, 2017 | 72.30 | 73.65 | 71.70 | 73.35 | 266,028 | +1.40(+1.95%) |
Aug 30, 2017 | 68.60 | 72.70 | 68.50 | 71.95 | 256,483 | +3.50(+5.11%) |
Aug 29, 2017 | 67.55 | 69.00 | 67.55 | 68.45 | 252,132 | -0.15(-0.22%) |
Aug 28, 2017 | 69.00 | 69.15 | 68.06 | 68.60 | 140,778 | -0.25(-0.36%) |
Aug 25, 2017 | 70.85 | 71.00 | 68.80 | 68.85 | 172,708 | -1.60(-2.27%) |
Aug 24, 2017 | 70.05 | 70.60 | 69.05 | 70.45 | 299,648 | +1.05(+1.51%) |
Aug 23, 2017 | 68.55 | 70.20 | 68.55 | 69.40 | 190,433 | +0.15(+0.22%) |
Aug 22, 2017 | 68.45 | 69.55 | 68.10 | 69.25 | 189,561 | +1.15(+1.69%) |
Aug 21, 2017 | 68.00 | 68.30 | 67.20 | 68.10 | 131,920 | -0.10(-0.15%) |
Aug 18, 2017 | 67.65 | 69.25 | 67.05 | 68.20 | 187,270 | +0.15(+0.22%) |
Aug 17, 2017 | 70.00 | 70.85 | 68.00 | 68.05 | 245,339 | -2.60(-3.68%) |
Aug 16, 2017 | 69.75 | 71.20 | 69.40 | 70.65 | 185,348 | +1.15(+1.65%) |
Aug 15, 2017 | 69.90 | 69.91 | 69.05 | 69.50 | 198,842 | -0.40(-0.57%) |
Aug 14, 2017 | 68.15 | 69.95 | 67.97 | 69.90 | 333,560 | +2.55(+3.79%) |
Aug 11, 2017 | 66.10 | 67.65 | 65.70 | 67.35 | 262,752 | +1.45(+2.20%) |
Aug 10, 2017 | 68.45 | 68.80 | 65.90 | 65.90 | 364,971 | -3.40(-4.91%) |
Aug 09, 2017 | 68.50 | 69.50 | 67.80 | 69.30 | 250,552 | -0.05(-0.07%) |
Aug 08, 2017 | 70.75 | 70.95 | 68.85 | 69.35 | 362,782 | -1.45(-2.05%) |
Aug 07, 2017 | 71.85 | 72.03 | 70.45 | 70.80 | 234,031 | -1.05(-1.46%) |
Aug 04, 2017 | 72.30 | 73.05 | 70.50 | 71.85 | 477,557 | -0.25(-0.35%) |
Aug 03, 2017 | 74.25 | 74.25 | 71.35 | 72.10 | 866,483 | +2.00(+2.85%) |
Aug 02, 2017 | 73.60 | 73.60 | 68.90 | 70.10 | 860,782 | -3.55(-4.82%) |
Aug 01, 2017 | 72.50 | 73.75 | 71.40 | 73.65 | 352,107 | +1.30(+1.80%) |
Jul 31, 2017 | 73.15 | 73.65 | 71.20 | 72.35 | 678,761 | -0.20(-0.28%) |
Jul 28, 2017 | 72.35 | 73.45 | 72.00 | 72.55 | 461,363 | -0.40(-0.55%) |
Jul 27, 2017 | 76.05 | 76.10 | 71.35 | 72.95 | 465,933 | -2.30(-3.06%) |
Jul 26, 2017 | 74.75 | 75.45 | 73.35 | 75.25 | 302,342 | +0.45(+0.60%) |
Jul 25, 2017 | 75.65 | 75.70 | 74.00 | 74.80 | 239,909 | -0.65(-0.86%) |
Jul 24, 2017 | 73.55 | 75.45 | 72.90 | 75.45 | 523,382 | +1.85(+2.51%) |
Jul 21, 2017 | 73.90 | 74.25 | 73.05 | 73.60 | 365,843 | -0.35(-0.47%) |
Jul 20, 2017 | 74.25 | 75.30 | 73.50 | 73.95 | 758,312 | -0.15(-0.20%) |
Jul 19, 2017 | 72.85 | 74.10 | 72.60 | 74.10 | 299,289 | +1.90(+2.63%) |
Jul 18, 2017 | 72.05 | 72.90 | 71.10 | 72.20 | 300,631 | -0.10(-0.14%) |
Jul 17, 2017 | 71.90 | 72.90 | 70.80 | 72.30 | 291,760 | +0.40(+0.56%) |
Jul 14, 2017 | 71.90 | 72.45 | 71.40 | 71.90 | 389,801 | +0.60(+0.84%) |
Jul 13, 2017 | 69.70 | 71.45 | 69.25 | 71.30 | 606,550 | +1.75(+2.52%) |
Jul 12, 2017 | 68.40 | 69.65 | 68.25 | 69.55 | 569,330 | +2.05(+3.04%) |
Jul 11, 2017 | 66.00 | 67.80 | 65.80 | 67.50 | 297,203 | +1.50(+2.27%) |
Jul 10, 2017 | 65.15 | 66.75 | 64.92 | 66.00 | 233,896 | +0.80(+1.23%) |
Jul 07, 2017 | 63.95 | 65.65 | 63.40 | 65.20 | 324,161 | +1.60(+2.52%) |
Jul 06, 2017 | 63.20 | 64.65 | 63.00 | 63.60 | 321,902 | -0.70(-1.09%) |
Jul 05, 2017 | 63.70 | 64.75 | 63.20 | 64.30 | 267,212 | +0.65(+1.02%) |
Jul 03, 2017 | 66.30 | 66.30 | 63.15 | 63.65 | 124,173 | -2.10(-3.19%) |
Jun 30, 2017 | 65.25 | 66.35 | 64.85 | 65.75 | 281,157 | +0.45(+0.69%) |
Jun 29, 2017 | 67.35 | 67.35 | 64.05 | 65.30 | 498,062 | -2.60(-3.83%) |
Jun 28, 2017 | 66.30 | 68.10 | 64.45 | 67.90 | 413,916 | +2.25(+3.43%) |
Jun 27, 2017 | 68.45 | 68.90 | 65.60 | 65.65 | 469,677 | -2.55(-3.74%) |
Jun 26, 2017 | 69.50 | 69.95 | 68.15 | 68.20 | 303,244 | -0.70(-1.02%) |
Jun 23, 2017 | 67.85 | 69.50 | 67.30 | 68.90 | 829,645 | +1.10(+1.62%) |
Jun 22, 2017 | 67.10 | 68.10 | 66.10 | 67.80 | 268,674 | +0.90(+1.35%) |
Jun 21, 2017 | 67.35 | 68.70 | 66.75 | 66.90 | 514,283 | -0.15(-0.22%) |
Jun 20, 2017 | 68.55 | 69.50 | 66.80 | 67.05 | 287,263 | -1.50(-2.19%) |
Jun 19, 2017 | 68.05 | 68.65 | 66.75 | 68.55 | 391,513 | +1.25(+1.86%) |
Jun 16, 2017 | 64.95 | 67.40 | 64.85 | 67.30 | 560,767 | +2.00(+3.06%) |
Jun 15, 2017 | 64.85 | 66.75 | 64.55 | 65.30 | 672,846 | -2.05(-3.04%) |
Jun 14, 2017 | 70.95 | 70.95 | 66.90 | 67.35 | 648,182 | -3.20(-4.54%) |
Jun 13, 2017 | 70.40 | 71.50 | 68.95 | 70.55 | 504,048 | +1.10(+1.58%) |
Jun 12, 2017 | 69.45 | 70.10 | 65.60 | 69.45 | 1,235,763 | -1.65(-2.32%) |
Jun 09, 2017 | 78.50 | 78.50 | 70.55 | 71.10 | 1,203,173 | -6.90(-8.85%) |
Jun 08, 2017 | 76.50 | 78.50 | 75.65 | 78.00 | 411,672 | +1.80(+2.36%) |
Jun 07, 2017 | 75.40 | 76.55 | 75.05 | 76.20 | 387,125 | +0.95(+1.26%) |
Jun 06, 2017 | 74.95 | 76.50 | 74.60 | 75.25 | 402,648 | +0.05(+0.07%) |
Jun 05, 2017 | 74.20 | 75.80 | 74.10 | 75.20 | 353,936 | +0.65(+0.87%) |
Jun 02, 2017 | 73.95 | 74.95 | 73.15 | 74.55 | 324,301 | +0.70(+0.95%) |
Jun 01, 2017 | 72.15 | 73.90 | 71.95 | 73.85 | 290,966 | +1.75(+2.43%) |
May 31, 2017 | 71.30 | 72.65 | 70.60 | 72.10 | 463,773 | +1.00(+1.41%) |
May 30, 2017 | 70.50 | 71.40 | 69.75 | 71.10 | 282,547 | +0.15(+0.21%) |
May 26, 2017 | 70.60 | 71.20 | 70.15 | 70.95 | 226,993 | +0.40(+0.57%) |
May 25, 2017 | 69.85 | 71.20 | 69.80 | 70.55 | 319,948 | +1.00(+1.44%) |
May 24, 2017 | 70.60 | 70.90 | 69.50 | 69.55 | 224,962 | -0.55(-0.78%) |
May 23, 2017 | 69.90 | 71.30 | 69.20 | 70.10 | 336,189 | +0.65(+0.94%) |
May 22, 2017 | 68.60 | 69.65 | 67.75 | 69.45 | 372,453 | +1.15(+1.68%) |
May 19, 2017 | 67.25 | 69.42 | 66.85 | 68.30 | 334,475 | +1.60(+2.40%) |
May 18, 2017 | 66.20 | 66.90 | 65.40 | 66.70 | 487,306 | +0.65(+0.98%) |
May 17, 2017 | 69.85 | 70.12 | 66.05 | 66.05 | 516,562 | -4.70(-6.64%) |
May 16, 2017 | 71.30 | 72.05 | 70.40 | 70.75 | 463,946 | -0.25(-0.35%) |
May 15, 2017 | 69.45 | 71.35 | 69.40 | 71.00 | 381,896 | +1.55(+2.23%) |
May 12, 2017 | 69.95 | 70.85 | 69.35 | 69.45 | 355,187 | +0.40(+0.58%) |
May 11, 2017 | 69.60 | 69.60 | 67.90 | 69.05 | 403,556 | -0.80(-1.15%) |
May 10, 2017 | 69.25 | 70.20 | 69.20 | 69.85 | 399,920 | +0.00(+0.00%) |
May 09, 2017 | 69.85 | 70.30 | 69.25 | 69.85 | 463,907 | +0.30(+0.43%) |
May 08, 2017 | 70.50 | 71.35 | 69.55 | 69.55 | 502,132 | -1.10(-1.56%) |
May 05, 2017 | 70.20 | 70.85 | 69.25 | 70.65 | 1,042,906 | +0.45(+0.64%) |
May 04, 2017 | 70.65 | 71.00 | 68.60 | 70.20 | 1,404,788 | -1.65(-2.30%) |
May 03, 2017 | 71.00 | 74.80 | 70.00 | 71.85 | 1,384,959 | +5.20(+7.80%) |
May 02, 2017 | 67.10 | 68.95 | 66.15 | 66.65 | 927,824 | -0.45(-0.67%) |
May 01, 2017 | 67.45 | 69.10 | 66.50 | 67.10 | 582,226 | +0.05(+0.07%) |
Apr 28, 2017 | 66.60 | 67.25 | 65.45 | 67.05 | 366,842 | +0.55(+0.83%) |
Apr 27, 2017 | 65.30 | 67.30 | 65.20 | 66.50 | 392,525 | +1.60(+2.47%) |
Apr 26, 2017 | 65.95 | 65.95 | 64.70 | 64.90 | 250,455 | -0.90(-1.37%) |
Apr 25, 2017 | 64.45 | 66.35 | 64.45 | 65.80 | 276,019 | +1.35(+2.09%) |
Apr 24, 2017 | 64.95 | 65.00 | 63.80 | 64.45 | 248,263 | +0.35(+0.55%) |
Apr 21, 2017 | 64.55 | 64.55 | 63.35 | 64.10 | 196,789 | -0.45(-0.70%) |
Apr 20, 2017 | 64.20 | 64.70 | 63.85 | 64.55 | 216,559 | +0.75(+1.18%) |
Apr 19, 2017 | 62.60 | 64.50 | 62.60 | 63.80 | 279,029 | +1.40(+2.24%) |
Apr 18, 2017 | 61.80 | 62.75 | 61.45 | 62.40 | 210,733 | +0.45(+0.73%) |
Apr 17, 2017 | 61.45 | 62.05 | 60.90 | 61.95 | 173,448 | +0.85(+1.39%) |
Apr 13, 2017 | 59.65 | 62.50 | 59.45 | 61.10 | 330,498 | +1.60(+2.69%) |
Apr 12, 2017 | 59.95 | 60.45 | 59.40 | 59.50 | 178,877 | -0.50(-0.83%) |
Apr 11, 2017 | 59.70 | 60.00 | 58.85 | 60.00 | 174,171 | +0.00(+0.00%) |
Apr 10, 2017 | 59.70 | 60.10 | 59.30 | 60.00 | 255,777 | +0.40(+0.67%) |
Apr 07, 2017 | 60.00 | 60.25 | 59.15 | 59.60 | 299,936 | -0.60(-1.00%) |
Apr 06, 2017 | 60.25 | 60.45 | 58.45 | 60.20 | 293,874 | -0.15(-0.25%) |
Apr 05, 2017 | 60.55 | 61.30 | 60.30 | 60.35 | 366,924 | +0.05(+0.08%) |
Apr 04, 2017 | 61.40 | 61.95 | 59.90 | 60.30 | 322,660 | -1.05(-1.71%) |
Apr 03, 2017 | 60.55 | 61.60 | 59.95 | 61.35 | 364,231 | +0.80(+1.32%) |
Mar 31, 2017 | 60.10 | 61.15 | 59.30 | 60.55 | 595,465 | +2.35(+4.04%) |
Mar 30, 2017 | 58.00 | 58.20 | 56.95 | 58.20 | 634,283 | +0.05(+0.09%) |
Mar 29, 2017 | 59.20 | 59.52 | 58.10 | 58.15 | 469,860 | -1.15(-1.94%) |
Mar 28, 2017 | 60.40 | 60.40 | 58.55 | 59.30 | 486,121 | -0.85(-1.41%) |
Mar 27, 2017 | 59.55 | 60.50 | 57.65 | 60.15 | 405,696 | -0.40(-0.66%) |
Mar 24, 2017 | 60.75 | 61.35 | 59.90 | 60.55 | 154,639 | +0.35(+0.58%) |
Mar 23, 2017 | 59.45 | 60.30 | 59.25 | 60.20 | 248,068 | +0.70(+1.18%) |
Mar 22, 2017 | 61.55 | 61.55 | 59.30 | 59.50 | 655,523 | -2.05(-3.33%) |
Mar 21, 2017 | 63.00 | 64.65 | 61.30 | 61.55 | 435,312 | -2.75(-4.28%) |
Mar 20, 2017 | 64.65 | 64.90 | 63.35 | 64.30 | 473,851 | -0.40(-0.62%) |
Mar 17, 2017 | 65.55 | 65.75 | 64.15 | 64.70 | 1,318,895 | -0.65(-0.99%) |
Mar 16, 2017 | 65.50 | 66.10 | 64.38 | 65.35 | 483,295 | +0.05(+0.08%) |
Mar 15, 2017 | 63.85 | 65.40 | 63.60 | 65.30 | 474,403 | +1.85(+2.92%) |
Mar 14, 2017 | 62.95 | 64.05 | 62.50 | 63.45 | 394,208 | +0.10(+0.16%) |
Mar 13, 2017 | 59.40 | 63.85 | 59.40 | 63.35 | 967,726 | +4.25(+7.19%) |
Mar 10, 2017 | 58.25 | 59.30 | 58.01 | 59.10 | 255,770 | +1.20(+2.07%) |
Mar 09, 2017 | 57.00 | 58.30 | 57.00 | 57.90 | 209,492 | +0.95(+1.67%) |
Mar 08, 2017 | 57.50 | 57.90 | 56.85 | 56.95 | 174,932 | -0.55(-0.96%) |
Mar 07, 2017 | 57.20 | 58.15 | 56.90 | 57.50 | 181,398 | +0.10(+0.17%) |
Mar 06, 2017 | 57.50 | 57.90 | 56.50 | 57.40 | 224,267 | -0.70(-1.20%) |
Mar 03, 2017 | 58.20 | 58.35 | 57.35 | 58.10 | 320,081 | -0.20(-0.34%) |
Mar 02, 2017 | 60.30 | 60.48 | 58.30 | 58.30 | 315,774 | -2.35(-3.87%) |
Mar 01, 2017 | 60.40 | 60.95 | 59.80 | 60.65 | 436,222 | +1.15(+1.93%) |
Feb 28, 2017 | 60.30 | 60.80 | 59.40 | 59.50 | 408,263 | -1.45(-2.38%) |
Feb 27, 2017 | 60.70 | 61.05 | 60.00 | 60.95 | 376,504 | +0.25(+0.41%) |
Feb 24, 2017 | 60.85 | 61.55 | 59.20 | 60.70 | 423,933 | -1.05(-1.70%) |
Feb 23, 2017 | 61.85 | 62.30 | 60.95 | 61.75 | 514,597 | -0.10(-0.16%) |
Feb 22, 2017 | 61.35 | 62.15 | 61.20 | 61.85 | 291,926 | +0.05(+0.08%) |
Feb 21, 2017 | 60.00 | 62.15 | 59.50 | 61.80 | 450,391 | +1.80(+3.00%) |
Feb 17, 2017 | 60.00 | 60.00 | 60.00 | 0 | +0.30(+0.50%) | |
Feb 16, 2017 | 58.40 | 60.60 | 58.40 | 59.70 | 638,181 | +0.95(+1.62%) |
Feb 15, 2017 | 57.40 | 58.90 | 55.80 | 58.75 | 888,398 | +1.35(+2.35%) |
Feb 14, 2017 | 57.40 | 57.75 | 56.00 | 57.40 | 654,986 | +0.00(+0.00%) |
Feb 13, 2017 | 58.75 | 59.10 | 57.40 | 57.40 | 567,892 | -1.15(-1.96%) |
Feb 10, 2017 | 57.65 | 59.05 | 57.45 | 58.55 | 800,362 | +1.00(+1.74%) |
Feb 09, 2017 | 55.05 | 58.00 | 54.95 | 57.55 | 560,686 | +2.60(+4.73%) |
Feb 08, 2017 | 54.05 | 55.00 | 53.40 | 54.95 | 228,873 | +0.60(+1.10%) |
Feb 07, 2017 | 54.45 | 54.60 | 53.70 | 54.35 | 144,496 | +0.15(+0.28%) |
Feb 06, 2017 | 53.80 | 54.45 | 53.40 | 54.20 | 213,267 | +0.00(+0.00%) |
Feb 03, 2017 | 53.70 | 54.45 | 53.25 | 54.20 | 366,455 | +0.60(+1.12%) |
Feb 02, 2017 | 52.20 | 53.90 | 51.60 | 53.60 | 347,271 | +0.80(+1.52%) |
Feb 01, 2017 | 51.90 | 53.30 | 51.40 | 52.80 | 500,837 | +1.50(+2.92%) |
Jan 31, 2017 | 49.85 | 51.55 | 49.40 | 51.30 | 299,142 | +1.30(+2.60%) |
Jan 30, 2017 | 50.85 | 50.90 | 49.50 | 50.00 | 309,742 | -1.55(-3.01%) |
Jan 27, 2017 | 52.25 | 52.40 | 51.25 | 51.55 | 211,495 | -0.40(-0.77%) |
Jan 26, 2017 | 53.45 | 53.50 | 51.80 | 51.95 | 229,897 | -1.45(-2.72%) |
Jan 25, 2017 | 51.10 | 53.40 | 51.10 | 53.40 | 487,945 | +3.15(+6.27%) |
Jan 24, 2017 | 50.35 | 50.95 | 49.94 | 50.25 | 243,502 | +0.05(+0.10%) |
Jan 23, 2017 | 50.25 | 50.75 | 49.50 | 50.20 | 191,090 | -0.05(-0.10%) |
Jan 20, 2017 | 50.40 | 51.55 | 49.70 | 50.25 | 310,790 | +0.15(+0.30%) |
Jan 19, 2017 | 50.65 | 51.20 | 50.00 | 50.10 | 215,478 | -0.35(-0.69%) |
Jan 18, 2017 | 51.30 | 51.30 | 49.73 | 50.45 | 403,994 | -0.60(-1.18%) |
Jan 17, 2017 | 51.15 | 51.70 | 50.25 | 51.05 | 225,825 | -0.55(-1.07%) |
Jan 13, 2017 | 51.60 | 51.60 | 51.60 | 0 | +0.25(+0.49%) | |
Jan 12, 2017 | 51.95 | 52.10 | 50.90 | 51.35 | 345,343 | -1.30(-2.47%) |
Jan 11, 2017 | 52.15 | 53.40 | 51.88 | 52.65 | 224,947 | +0.70(+1.35%) |
Jan 10, 2017 | 51.95 | 52.90 | 51.95 | 51.95 | 199,140 | -0.05(-0.10%) |
Jan 09, 2017 | 52.65 | 52.85 | 51.75 | 52.00 | 244,827 | -0.60(-1.14%) |
Jan 06, 2017 | 51.65 | 53.25 | 51.45 | 52.60 | 502,968 | +1.25(+2.43%) |
Jan 05, 2017 | 49.45 | 51.90 | 49.35 | 51.35 | 520,176 | +1.65(+3.32%) |
Jan 04, 2017 | 47.85 | 49.90 | 47.70 | 49.70 | 404,664 | +1.85(+3.87%) |
Jan 03, 2017 | 47.30 | 48.45 | 46.80 | 47.85 | 364,839 | +0.85(+1.81%) |
Dec 30, 2016 | 47.00 | 47.00 | 47.00 | 0 | +0.40(+0.86%) | |
Dec 29, 2016 | 46.20 | 46.95 | 46.15 | 46.60 | 345,472 | +0.45(+0.98%) |
Dec 28, 2016 | 47.25 | 47.70 | 46.10 | 46.15 | 238,387 | -1.05(-2.22%) |
Dec 27, 2016 | 45.85 | 47.90 | 45.70 | 47.20 | 250,466 | +1.30(+2.83%) |
Dec 23, 2016 | 45.90 | 45.90 | 45.90 | 0 | -1.55(-3.27%) | |
Dec 22, 2016 | 47.15 | 47.75 | 46.85 | 47.45 | 414,135 | +0.15(+0.32%) |
Dec 21, 2016 | 48.00 | 48.05 | 46.90 | 47.30 | 403,789 | -0.65(-1.36%) |
Dec 20, 2016 | 48.15 | 48.70 | 47.00 | 47.95 | 390,757 | -0.05(-0.10%) |
Dec 19, 2016 | 48.85 | 50.60 | 47.40 | 48.00 | 619,830 | +0.60(+1.27%) |
Dec 16, 2016 | 46.15 | 47.80 | 44.90 | 47.40 | 1,022,557 | +1.45(+3.16%) |
Dec 15, 2016 | 48.70 | 48.75 | 45.35 | 45.95 | 1,019,614 | -2.75(-5.65%) |
Dec 14, 2016 | 49.60 | 49.85 | 47.90 | 48.70 | 394,078 | -0.95(-1.91%) |
Dec 13, 2016 | 49.45 | 50.05 | 49.30 | 49.65 | 265,767 | +0.70(+1.43%) |
Dec 12, 2016 | 49.45 | 50.05 | 48.15 | 48.95 | 319,757 | -0.90(-1.81%) |
Dec 09, 2016 | 52.10 | 52.35 | 49.45 | 49.85 | 669,417 | -2.05(-3.95%) |
Dec 08, 2016 | 51.60 | 52.05 | 50.55 | 51.90 | 261,129 | +0.25(+0.48%) |
Dec 07, 2016 | 52.20 | 52.24 | 50.75 | 51.65 | 255,542 | -0.25(-0.48%) |
Dec 06, 2016 | 51.85 | 52.00 | 50.45 | 51.90 | 589,995 | +0.05(+0.10%) |
Dec 05, 2016 | 52.00 | 53.20 | 51.35 | 51.85 | 425,162 | +0.05(+0.10%) |
Dec 02, 2016 | 52.55 | 52.75 | 49.00 | 51.80 | 797,068 | -0.95(-1.80%) |
Dec 01, 2016 | 56.00 | 56.40 | 52.20 | 52.75 | 694,924 | -3.35(-5.97%) |
Nov 30, 2016 | 57.30 | 57.60 | 56.05 | 56.10 | 334,499 | -0.65(-1.15%) |
Nov 29, 2016 | 58.20 | 58.70 | 56.55 | 56.75 | 245,985 | -1.65(-2.83%) |
Nov 28, 2016 | 57.80 | 59.20 | 57.60 | 58.40 | 390,730 | +0.65(+1.13%) |
Nov 25, 2016 | 57.50 | 58.00 | 57.00 | 57.75 | 109,397 | +0.05(+0.09%) |
Nov 23, 2016 | 57.70 | 57.70 | 57.70 | 0 | +0.25(+0.44%) | |
Nov 22, 2016 | 57.30 | 57.90 | 56.20 | 57.45 | 170,261 | +0.20(+0.35%) |
Nov 21, 2016 | 57.95 | 58.00 | 56.55 | 57.25 | 194,999 | -0.05(-0.09%) |
Nov 18, 2016 | 58.15 | 58.35 | 57.15 | 57.30 | 338,900 | -0.25(-0.43%) |
Nov 17, 2016 | 57.90 | 58.05 | 56.85 | 57.55 | 300,107 | -0.05(-0.09%) |
Nov 16, 2016 | 56.15 | 58.23 | 55.85 | 57.60 | 321,337 | +1.30(+2.31%) |
Nov 15, 2016 | 55.05 | 57.05 | 54.85 | 56.30 | 181,880 | +0.30(+0.54%) |
Nov 14, 2016 | 58.10 | 58.25 | 55.90 | 56.00 | 261,031 | -1.85(-3.20%) |
Nov 11, 2016 | 57.60 | 58.00 | 56.95 | 57.85 | 408,000 | +0.30(+0.52%) |
Nov 10, 2016 | 57.25 | 58.00 | 55.75 | 57.55 | 651,335 | +0.80(+1.41%) |
Nov 09, 2016 | 53.45 | 56.85 | 53.20 | 56.75 | 450,536 | +2.15(+3.94%) |
Nov 08, 2016 | 53.70 | 55.25 | 52.95 | 54.60 | 269,355 | +0.15(+0.28%) |
Nov 07, 2016 | 51.95 | 54.90 | 51.95 | 54.45 | 690,400 | +3.55(+6.97%) |
Nov 04, 2016 | 49.40 | 52.10 | 49.10 | 50.90 | 778,107 | +0.95(+1.90%) |
Nov 03, 2016 | 54.90 | 54.90 | 49.45 | 49.95 | 1,282,516 | +1.05(+2.15%) |
Nov 02, 2016 | 50.80 | 53.20 | 48.55 | 48.90 | 692,262 | -2.70(-5.23%) |