Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 63.61 | 64.08 | 62.07 | 63.04 | 337,037 | +1.13(+1.83%) |
Oct 30, 2017 | 62.36 | 62.72 | 61.73 | 61.91 | 176,801 | -0.68(-1.09%) |
Oct 27, 2017 | 61.55 | 62.64 | 61.53 | 62.59 | 253,633 | +0.95(+1.54%) |
Oct 26, 2017 | 62.03 | 62.21 | 61.53 | 61.64 | 135,649 | -0.15(-0.24%) |
Oct 25, 2017 | 61.69 | 61.86 | 60.95 | 61.78 | 169,811 | +0.07(+0.12%) |
Oct 24, 2017 | 61.79 | 61.88 | 61.51 | 61.71 | 202,095 | -0.09(-0.15%) |
Oct 23, 2017 | 61.61 | 61.87 | 61.38 | 61.80 | 208,676 | +0.25(+0.41%) |
Oct 20, 2017 | 61.77 | 61.77 | 60.99 | 61.55 | 255,679 | -0.12(-0.20%) |
Oct 19, 2017 | 61.46 | 61.73 | 61.30 | 61.67 | 192,072 | +0.16(+0.25%) |
Oct 18, 2017 | 61.17 | 61.67 | 61.01 | 61.51 | 189,784 | +0.29(+0.48%) |
Oct 17, 2017 | 60.94 | 61.34 | 60.56 | 61.22 | 177,398 | +0.12(+0.20%) |
Oct 16, 2017 | 61.28 | 61.48 | 60.79 | 61.10 | 168,184 | -0.11(-0.19%) |
Oct 13, 2017 | 61.83 | 62.05 | 61.15 | 61.21 | 341,292 | -0.27(-0.44%) |
Oct 12, 2017 | 61.06 | 61.81 | 61.06 | 61.48 | 285,141 | +0.38(+0.62%) |
Oct 11, 2017 | 61.36 | 61.60 | 60.87 | 61.10 | 235,648 | -0.16(-0.27%) |
Oct 10, 2017 | 61.28 | 61.28 | 60.68 | 61.27 | 250,915 | +0.29(+0.47%) |
Oct 09, 2017 | 60.80 | 61.06 | 60.77 | 60.98 | 150,096 | +0.20(+0.32%) |
Oct 06, 2017 | 60.71 | 61.01 | 60.42 | 60.78 | 144,233 | -0.07(-0.11%) |
Oct 05, 2017 | 60.65 | 60.91 | 60.18 | 60.85 | 133,053 | +0.24(+0.39%) |
Oct 04, 2017 | 60.45 | 60.69 | 60.15 | 60.61 | 263,544 | +0.26(+0.43%) |
Oct 03, 2017 | 60.45 | 60.49 | 59.80 | 60.35 | 190,785 | -0.13(-0.22%) |
Oct 02, 2017 | 59.24 | 60.83 | 57.86 | 60.48 | 300,834 | +0.18(+0.30%) |
Sep 29, 2017 | 60.96 | 61.00 | 60.28 | 60.30 | 226,614 | -0.84(-1.37%) |
Sep 28, 2017 | 60.90 | 61.28 | 60.31 | 61.14 | 164,989 | -0.07(-0.11%) |
Sep 27, 2017 | 61.16 | 61.44 | 60.23 | 61.20 | 275,630 | -0.08(-0.13%) |
Sep 26, 2017 | 61.25 | 61.91 | 61.05 | 61.28 | 190,667 | +0.02(+0.04%) |
Sep 25, 2017 | 60.52 | 61.49 | 60.28 | 61.26 | 226,525 | +0.68(+1.12%) |
Sep 22, 2017 | 61.05 | 61.28 | 60.52 | 60.58 | 172,565 | -0.36(-0.59%) |
Sep 21, 2017 | 60.80 | 61.27 | 60.52 | 60.94 | 207,941 | +0.24(+0.39%) |
Sep 20, 2017 | 61.29 | 61.39 | 60.41 | 60.70 | 197,926 | -0.38(-0.63%) |
Sep 19, 2017 | 61.34 | 61.56 | 60.89 | 61.09 | 144,199 | -0.09(-0.15%) |
Sep 18, 2017 | 61.74 | 61.80 | 60.80 | 61.18 | 162,709 | -0.49(-0.80%) |
Sep 15, 2017 | 61.41 | 61.68 | 61.10 | 61.67 | 396,352 | +0.38(+0.63%) |
Sep 14, 2017 | 60.81 | 61.41 | 60.65 | 61.28 | 141,209 | +0.40(+0.66%) |
Sep 13, 2017 | 61.19 | 61.19 | 60.73 | 60.88 | 223,940 | -0.41(-0.67%) |
Sep 12, 2017 | 61.88 | 62.01 | 60.89 | 61.29 | 207,633 | -0.72(-1.16%) |
Sep 11, 2017 | 61.48 | 62.03 | 61.10 | 62.01 | 152,645 | +0.75(+1.23%) |
Sep 08, 2017 | 61.37 | 61.54 | 61.01 | 61.26 | 237,757 | -0.25(-0.41%) |
Sep 07, 2017 | 60.88 | 61.57 | 60.58 | 61.51 | 193,648 | +0.61(+0.99%) |
Sep 06, 2017 | 61.69 | 61.69 | 60.86 | 60.91 | 266,943 | -0.66(-1.08%) |
Sep 05, 2017 | 61.69 | 61.96 | 61.28 | 61.57 | 231,121 | -0.01(-0.01%) |
Sep 01, 2017 | 61.81 | 61.81 | 61.34 | 61.58 | 147,733 | -0.03(-0.05%) |
Aug 31, 2017 | 61.48 | 61.82 | 61.39 | 61.61 | 147,486 | +0.34(+0.55%) |
Aug 30, 2017 | 61.69 | 61.69 | 61.19 | 61.28 | 90,343 | -0.41(-0.66%) |
Aug 29, 2017 | 61.86 | 62.28 | 61.67 | 61.69 | 166,096 | +0.04(+0.07%) |
Aug 28, 2017 | 61.77 | 61.87 | 61.36 | 61.64 | 165,989 | +0.04(+0.07%) |
Aug 25, 2017 | 61.68 | 61.86 | 61.52 | 61.60 | 123,692 | -0.11(-0.19%) |
Aug 24, 2017 | 61.41 | 61.80 | 61.05 | 61.72 | 121,412 | +0.33(+0.53%) |
Aug 23, 2017 | 61.21 | 61.41 | 60.19 | 61.39 | 134,875 | -0.02(-0.03%) |
Aug 22, 2017 | 60.51 | 61.41 | 60.35 | 61.41 | 143,080 | +0.89(+1.48%) |
Aug 21, 2017 | 60.21 | 60.73 | 60.05 | 60.51 | 173,995 | +0.20(+0.33%) |
Aug 18, 2017 | 60.14 | 60.77 | 59.51 | 60.32 | 527,916 | -0.25(-0.41%) |
Aug 17, 2017 | 61.03 | 61.28 | 60.55 | 60.56 | 276,012 | -0.48(-0.79%) |
Aug 16, 2017 | 60.96 | 61.13 | 60.78 | 61.05 | 180,476 | +0.26(+0.43%) |
Aug 15, 2017 | 60.82 | 61.19 | 60.67 | 60.78 | 196,818 | -0.28(-0.46%) |
Aug 14, 2017 | 60.58 | 61.19 | 60.47 | 61.06 | 266,329 | +0.48(+0.78%) |
Aug 11, 2017 | 60.76 | 61.02 | 60.12 | 60.59 | 377,199 | -0.49(-0.80%) |
Aug 10, 2017 | 60.47 | 61.19 | 60.25 | 61.08 | 180,527 | +0.43(+0.70%) |
Aug 09, 2017 | 60.60 | 60.84 | 60.14 | 60.65 | 270,053 | -0.11(-0.19%) |
Aug 08, 2017 | 60.23 | 60.81 | 60.23 | 60.77 | 141,642 | +0.52(+0.86%) |
Aug 07, 2017 | 60.08 | 60.35 | 59.83 | 60.25 | 123,259 | +0.17(+0.28%) |
Aug 04, 2017 | 59.93 | 60.21 | 59.72 | 60.08 | 135,448 | +0.05(+0.08%) |
Aug 03, 2017 | 60.02 | 60.09 | 59.61 | 60.03 | 273,107 | +0.13(+0.22%) |
Aug 02, 2017 | 60.41 | 60.41 | 59.50 | 59.90 | 268,663 | -0.32(-0.53%) |
Aug 01, 2017 | 58.30 | 60.26 | 58.30 | 60.21 | 281,778 | +0.95(+1.61%) |
Jul 31, 2017 | 59.33 | 59.69 | 58.60 | 59.26 | 176,099 | +0.02(+0.04%) |
Jul 28, 2017 | 59.40 | 59.59 | 59.01 | 59.24 | 117,870 | -0.33(-0.55%) |
Jul 27, 2017 | 59.42 | 59.72 | 58.76 | 59.56 | 160,719 | +0.20(+0.33%) |
Jul 26, 2017 | 59.11 | 59.52 | 58.89 | 59.37 | 189,462 | +0.20(+0.34%) |
Jul 25, 2017 | 58.25 | 59.24 | 57.36 | 59.16 | 305,814 | +0.91(+1.57%) |
Jul 24, 2017 | 58.79 | 58.93 | 58.06 | 58.25 | 188,951 | -0.55(-0.93%) |
Jul 21, 2017 | 58.57 | 58.82 | 57.81 | 58.80 | 277,800 | +1.03(+1.79%) |
Jul 20, 2017 | 57.32 | 57.91 | 57.07 | 57.76 | 151,442 | +0.51(+0.90%) |
Jul 19, 2017 | 56.69 | 57.25 | 56.60 | 57.25 | 162,253 | +0.64(+1.12%) |
Jul 18, 2017 | 56.62 | 56.75 | 56.31 | 56.61 | 143,608 | +0.05(+0.09%) |
Jul 17, 2017 | 56.54 | 56.70 | 56.31 | 56.57 | 175,368 | -0.02(-0.04%) |
Jul 14, 2017 | 56.52 | 57.15 | 56.26 | 56.59 | 141,729 | +0.27(+0.48%) |
Jul 13, 2017 | 56.86 | 56.86 | 55.97 | 56.32 | 186,028 | -0.51(-0.90%) |
Jul 12, 2017 | 56.64 | 57.09 | 56.58 | 56.83 | 179,580 | +0.81(+1.45%) |
Jul 11, 2017 | 56.61 | 56.90 | 55.74 | 56.02 | 257,266 | -0.59(-1.04%) |
Jul 10, 2017 | 57.14 | 57.36 | 56.59 | 56.61 | 188,804 | -0.64(-1.11%) |
Jul 07, 2017 | 56.61 | 57.40 | 56.53 | 57.24 | 157,303 | +0.75(+1.33%) |
Jul 06, 2017 | 56.26 | 56.94 | 56.18 | 56.49 | 249,325 | -0.09(-0.16%) |
Jul 05, 2017 | 56.66 | 56.83 | 56.10 | 56.58 | 182,731 | -0.15(-0.26%) |
Jul 03, 2017 | 57.05 | 57.24 | 56.73 | 56.73 | 76,483 | -0.11(-0.20%) |
Jun 30, 2017 | 56.67 | 57.30 | 56.20 | 56.84 | 216,980 | +0.16(+0.29%) |
Jun 29, 2017 | 56.80 | 56.80 | 56.06 | 56.68 | 337,333 | -0.41(-0.71%) |
Jun 28, 2017 | 58.14 | 58.41 | 57.07 | 57.09 | 738,100 | -0.85(-1.48%) |
Jun 27, 2017 | 58.26 | 58.49 | 57.42 | 57.94 | 519,160 | +0.17(+0.30%) |
Jun 26, 2017 | 57.54 | 58.17 | 57.26 | 57.77 | 293,518 | +0.19(+0.33%) |
Jun 23, 2017 | 57.77 | 58.13 | 57.46 | 57.58 | 321,862 | -0.13(-0.23%) |
Jun 22, 2017 | 57.97 | 58.20 | 57.66 | 57.71 | 156,719 | -0.23(-0.39%) |
Jun 21, 2017 | 58.43 | 58.50 | 57.70 | 57.94 | 159,946 | -0.44(-0.75%) |
Jun 20, 2017 | 58.36 | 58.58 | 58.19 | 58.38 | 185,395 | -0.11(-0.19%) |
Jun 19, 2017 | 58.89 | 58.89 | 58.28 | 58.50 | 229,857 | -0.32(-0.54%) |
Jun 16, 2017 | 57.90 | 58.92 | 57.80 | 58.81 | 576,306 | +0.21(+0.36%) |
Jun 15, 2017 | 58.15 | 58.62 | 57.96 | 58.60 | 170,014 | +0.00(+0.00%) |
Jun 14, 2017 | 58.67 | 59.12 | 58.28 | 58.60 | 201,804 | +0.27(+0.46%) |
Jun 13, 2017 | 58.22 | 58.54 | 57.99 | 58.33 | 175,727 | +0.19(+0.32%) |
Jun 12, 2017 | 58.51 | 58.80 | 57.70 | 58.15 | 251,844 | -0.28(-0.49%) |
Jun 09, 2017 | 57.94 | 58.45 | 57.75 | 58.43 | 220,632 | +0.36(+0.62%) |
Jun 08, 2017 | 57.86 | 58.18 | 57.24 | 58.07 | 183,452 | +0.23(+0.39%) |
Jun 07, 2017 | 57.97 | 58.36 | 57.76 | 57.84 | 205,455 | -0.11(-0.20%) |
Jun 06, 2017 | 58.11 | 58.34 | 57.85 | 57.96 | 259,275 | -0.23(-0.39%) |
Jun 05, 2017 | 58.68 | 58.81 | 58.18 | 58.19 | 275,694 | -0.77(-1.30%) |
Jun 02, 2017 | 58.83 | 59.42 | 58.29 | 58.95 | 223,338 | +0.47(+0.81%) |
Jun 01, 2017 | 57.51 | 58.50 | 57.28 | 58.48 | 209,801 | +0.95(+1.66%) |
May 31, 2017 | 57.46 | 57.74 | 57.22 | 57.53 | 243,597 | +0.15(+0.26%) |
May 30, 2017 | 57.39 | 57.49 | 57.24 | 57.38 | 141,597 | -0.16(-0.28%) |
May 26, 2017 | 57.68 | 57.68 | 57.14 | 57.54 | 182,044 | +0.12(+0.21%) |
May 25, 2017 | 56.76 | 57.71 | 56.74 | 57.42 | 195,367 | +0.74(+1.31%) |
May 24, 2017 | 56.74 | 57.10 | 56.52 | 56.68 | 125,789 | +0.09(+0.16%) |
May 23, 2017 | 56.48 | 56.96 | 56.27 | 56.59 | 172,195 | +0.33(+0.58%) |
May 22, 2017 | 55.83 | 56.34 | 55.42 | 56.26 | 135,941 | +0.45(+0.80%) |
May 19, 2017 | 55.43 | 56.11 | 55.07 | 55.82 | 193,314 | +0.35(+0.63%) |
May 18, 2017 | 55.30 | 55.82 | 54.81 | 55.47 | 214,880 | +0.34(+0.62%) |
May 17, 2017 | 55.23 | 55.55 | 54.84 | 55.12 | 240,416 | -0.11(-0.19%) |
May 16, 2017 | 56.11 | 56.22 | 55.23 | 55.23 | 201,464 | -0.98(-1.74%) |
May 15, 2017 | 55.99 | 56.49 | 55.99 | 56.21 | 229,069 | +0.26(+0.47%) |
May 12, 2017 | 55.34 | 56.18 | 55.26 | 55.95 | 305,087 | +0.62(+1.12%) |
May 11, 2017 | 55.14 | 55.43 | 54.84 | 55.33 | 164,363 | +0.07(+0.13%) |
May 10, 2017 | 54.87 | 55.43 | 54.71 | 55.26 | 303,553 | +0.37(+0.68%) |
May 09, 2017 | 55.96 | 55.96 | 54.76 | 54.88 | 216,258 | -1.08(-1.92%) |
May 08, 2017 | 56.07 | 56.35 | 55.69 | 55.96 | 177,534 | -0.15(-0.27%) |
May 05, 2017 | 55.94 | 56.41 | 55.74 | 56.11 | 176,756 | +0.40(+0.71%) |
May 04, 2017 | 55.38 | 55.76 | 55.05 | 55.72 | 207,629 | +0.18(+0.32%) |
May 03, 2017 | 56.19 | 56.19 | 55.36 | 55.54 | 282,897 | -0.72(-1.28%) |
May 02, 2017 | 55.11 | 56.95 | 55.11 | 56.26 | 374,392 | +0.56(+1.00%) |
May 01, 2017 | 55.96 | 55.96 | 55.15 | 55.70 | 416,496 | +0.00(+0.00%) |
Apr 28, 2017 | 56.40 | 56.40 | 55.51 | 55.70 | 281,203 | -0.67(-1.19%) |
Apr 27, 2017 | 56.70 | 57.16 | 56.28 | 56.37 | 218,577 | -0.22(-0.39%) |
Apr 26, 2017 | 56.28 | 57.05 | 56.24 | 56.59 | 250,365 | +0.19(+0.34%) |
Apr 25, 2017 | 55.86 | 56.69 | 55.81 | 56.40 | 251,980 | +0.53(+0.94%) |
Apr 24, 2017 | 56.07 | 56.16 | 55.60 | 55.87 | 269,563 | +0.12(+0.22%) |
Apr 21, 2017 | 55.68 | 55.95 | 55.62 | 55.75 | 235,035 | -0.10(-0.17%) |
Apr 20, 2017 | 55.80 | 55.94 | 55.33 | 55.85 | 162,253 | +0.07(+0.13%) |
Apr 19, 2017 | 55.97 | 56.08 | 55.72 | 55.77 | 199,645 | -0.19(-0.33%) |
Apr 18, 2017 | 56.06 | 56.16 | 55.58 | 55.96 | 169,951 | -0.10(-0.17%) |
Apr 17, 2017 | 55.49 | 56.12 | 55.37 | 56.06 | 248,922 | +0.85(+1.54%) |
Apr 13, 2017 | 55.66 | 55.66 | 55.06 | 55.21 | 160,826 | -0.50(-0.90%) |
Apr 12, 2017 | 55.62 | 55.81 | 55.30 | 55.71 | 160,734 | +0.08(+0.15%) |
Apr 11, 2017 | 55.07 | 55.67 | 54.96 | 55.63 | 248,939 | +0.51(+0.92%) |
Apr 10, 2017 | 55.34 | 55.39 | 54.76 | 55.12 | 162,076 | -0.19(-0.35%) |
Apr 07, 2017 | 55.63 | 55.85 | 55.29 | 55.31 | 184,356 | -0.13(-0.23%) |
Apr 06, 2017 | 55.26 | 55.70 | 54.92 | 55.44 | 167,633 | +0.23(+0.43%) |
Apr 05, 2017 | 54.98 | 55.34 | 54.66 | 55.21 | 241,642 | +0.21(+0.38%) |
Apr 04, 2017 | 54.65 | 55.22 | 54.65 | 55.00 | 248,902 | +0.25(+0.46%) |
Apr 03, 2017 | 54.72 | 54.96 | 54.44 | 54.75 | 219,991 | +0.04(+0.07%) |
Mar 31, 2017 | 54.98 | 55.30 | 54.68 | 54.70 | 324,926 | -0.20(-0.37%) |
Mar 30, 2017 | 55.39 | 55.39 | 54.52 | 54.91 | 304,262 | -0.60(-1.08%) |
Mar 29, 2017 | 55.33 | 55.67 | 54.80 | 55.51 | 330,481 | +0.10(+0.18%) |
Mar 28, 2017 | 54.82 | 55.51 | 54.45 | 55.41 | 324,610 | +0.38(+0.69%) |
Mar 27, 2017 | 54.91 | 55.21 | 54.32 | 55.03 | 335,327 | +0.24(+0.44%) |
Mar 24, 2017 | 54.88 | 54.99 | 54.57 | 54.79 | 152,297 | -0.01(-0.01%) |
Mar 23, 2017 | 54.34 | 55.05 | 53.95 | 54.79 | 316,292 | +0.53(+0.98%) |
Mar 22, 2017 | 53.90 | 54.41 | 53.81 | 54.26 | 347,656 | +0.36(+0.66%) |
Mar 21, 2017 | 52.98 | 53.94 | 52.83 | 53.90 | 269,458 | +1.00(+1.90%) |
Mar 20, 2017 | 53.54 | 53.86 | 52.83 | 52.90 | 182,087 | -0.72(-1.34%) |
Mar 17, 2017 | 53.12 | 53.89 | 53.12 | 53.62 | 479,014 | +0.38(+0.71%) |
Mar 16, 2017 | 53.11 | 53.26 | 52.82 | 53.24 | 179,113 | +0.00(+0.00%) |
Mar 15, 2017 | 52.67 | 53.62 | 52.57 | 53.24 | 351,914 | +0.80(+1.53%) |
Mar 14, 2017 | 52.35 | 52.80 | 52.09 | 52.44 | 231,975 | -0.06(-0.12%) |
Mar 13, 2017 | 52.55 | 52.07 | 52.50 | 177,231 | +0.14(+0.26%) | |
Mar 10, 2017 | 52.15 | 52.44 | 51.54 | 52.37 | 211,572 | +0.84(+1.63%) |
Mar 09, 2017 | 51.82 | 52.10 | 51.47 | 51.52 | 242,247 | -0.09(-0.17%) |
Mar 08, 2017 | 52.37 | 52.47 | 51.61 | 51.61 | 165,307 | -1.21(-2.30%) |
Mar 07, 2017 | 53.16 | 53.20 | 52.74 | 52.83 | 165,635 | -0.23(-0.44%) |
Mar 06, 2017 | 52.85 | 53.13 | 52.58 | 53.06 | 231,505 | +0.06(+0.12%) |
Mar 03, 2017 | 53.42 | 53.65 | 52.56 | 53.00 | 322,538 | -0.42(-0.79%) |
Mar 02, 2017 | 53.48 | 53.79 | 53.09 | 53.42 | 185,175 | -0.32(-0.59%) |
Mar 01, 2017 | 52.61 | 53.80 | 52.40 | 53.73 | 320,806 | +0.69(+1.30%) |
Feb 28, 2017 | 53.35 | 53.63 | 52.96 | 53.05 | 387,016 | -0.32(-0.59%) |
Feb 27, 2017 | 53.30 | 53.78 | 53.23 | 53.36 | 237,658 | -0.34(-0.63%) |
Feb 24, 2017 | 53.61 | 54.32 | 53.42 | 53.70 | 334,913 | +0.09(+0.17%) |
Feb 23, 2017 | 51.88 | 53.63 | 51.11 | 53.61 | 411,910 | +1.51(+2.89%) |
Feb 22, 2017 | 51.82 | 52.32 | 51.67 | 52.11 | 234,014 | +0.07(+0.14%) |
Feb 21, 2017 | 51.29 | 52.05 | 51.25 | 52.03 | 235,039 | +0.60(+1.17%) |
Feb 17, 2017 | 51.43 | 51.43 | 51.43 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 51.53 | 51.62 | 51.11 | 51.46 | 256,508 | -0.06(-0.11%) |
Feb 15, 2017 | 51.05 | 51.55 | 50.70 | 51.52 | 237,514 | +0.13(+0.25%) |
Feb 14, 2017 | 51.52 | 51.76 | 51.10 | 51.39 | 327,462 | -0.39(-0.76%) |
Feb 13, 2017 | 51.66 | 51.81 | 50.81 | 51.78 | 236,917 | +0.13(+0.25%) |
Feb 10, 2017 | 51.05 | 51.70 | 50.86 | 51.66 | 178,416 | +0.53(+1.04%) |
Feb 09, 2017 | 51.12 | 51.77 | 51.01 | 51.13 | 239,814 | -0.18(-0.36%) |
Feb 08, 2017 | 51.29 | 51.55 | 50.88 | 51.31 | 226,821 | +0.09(+0.17%) |
Feb 07, 2017 | 51.49 | 51.55 | 51.05 | 51.22 | 207,326 | -0.06(-0.11%) |
Feb 06, 2017 | 52.03 | 52.07 | 51.21 | 51.28 | 213,337 | -0.67(-1.28%) |
Feb 03, 2017 | 51.62 | 52.06 | 51.19 | 51.95 | 187,721 | +0.71(+1.38%) |
Feb 02, 2017 | 51.06 | 51.29 | 50.71 | 51.24 | 309,617 | +0.52(+1.03%) |
Feb 01, 2017 | 51.80 | 51.80 | 50.56 | 50.72 | 239,843 | -1.24(-2.38%) |
Jan 31, 2017 | 50.87 | 52.03 | 50.68 | 51.95 | 227,627 | +1.15(+2.26%) |
Jan 30, 2017 | 51.68 | 51.68 | 50.50 | 50.80 | 224,942 | -0.98(-1.89%) |
Jan 27, 2017 | 51.95 | 51.96 | 51.44 | 51.78 | 263,803 | +0.05(+0.09%) |
Jan 26, 2017 | 51.26 | 51.77 | 51.07 | 51.74 | 224,526 | +0.48(+0.94%) |
Jan 25, 2017 | 51.33 | 51.74 | 51.15 | 51.25 | 180,161 | -0.32(-0.62%) |
Jan 24, 2017 | 51.54 | 51.82 | 51.16 | 51.58 | 233,838 | +0.16(+0.31%) |
Jan 23, 2017 | 51.33 | 51.79 | 51.13 | 51.42 | 211,664 | +0.21(+0.41%) |
Jan 20, 2017 | 50.75 | 51.42 | 50.75 | 51.21 | 263,811 | +0.43(+0.86%) |
Jan 19, 2017 | 51.46 | 51.74 | 50.64 | 50.77 | 339,285 | -0.98(-1.90%) |
Jan 18, 2017 | 50.59 | 52.22 | 50.56 | 51.75 | 647,402 | +1.37(+2.73%) |
Jan 17, 2017 | 50.45 | 50.84 | 50.00 | 50.38 | 208,689 | +0.25(+0.50%) |
Jan 13, 2017 | 50.13 | 50.13 | 50.13 | 0 | +0.04(+0.08%) | |
Jan 12, 2017 | 50.06 | 50.22 | 49.38 | 50.09 | 436,276 | -0.39(-0.76%) |
Jan 11, 2017 | 50.26 | 50.54 | 50.02 | 50.47 | 211,467 | +0.33(+0.66%) |
Jan 10, 2017 | 50.20 | 50.62 | 49.77 | 50.14 | 231,806 | +0.05(+0.10%) |
Jan 09, 2017 | 51.74 | 51.74 | 50.09 | 50.10 | 285,666 | -1.65(-3.19%) |
Jan 06, 2017 | 51.96 | 52.36 | 51.67 | 51.74 | 254,921 | -0.40(-0.77%) |
Jan 05, 2017 | 52.23 | 52.33 | 51.56 | 52.15 | 229,386 | -0.16(-0.31%) |
Jan 04, 2017 | 51.42 | 52.42 | 51.42 | 52.31 | 424,044 | +1.09(+2.12%) |
Jan 03, 2017 | 51.54 | 51.70 | 50.92 | 51.22 | 186,544 | -0.20(-0.39%) |
Dec 30, 2016 | 51.42 | 51.42 | 51.42 | 0 | -0.47(-0.91%) | |
Dec 29, 2016 | 51.25 | 51.91 | 51.25 | 51.90 | 92,059 | +0.81(+1.59%) |
Dec 28, 2016 | 51.99 | 51.99 | 50.97 | 51.09 | 89,497 | -0.84(-1.63%) |
Dec 27, 2016 | 51.65 | 52.21 | 51.65 | 51.93 | 81,013 | +0.13(+0.25%) |
Dec 23, 2016 | 51.80 | 51.80 | 51.80 | 0 | -0.01(-0.02%) | |
Dec 22, 2016 | 51.41 | 51.92 | 51.17 | 51.81 | 126,088 | +0.39(+0.75%) |
Dec 21, 2016 | 51.30 | 51.95 | 51.30 | 51.42 | 212,584 | +0.04(+0.08%) |
Dec 20, 2016 | 51.07 | 51.51 | 50.84 | 51.38 | 266,635 | +0.31(+0.60%) |
Dec 19, 2016 | 51.13 | 51.14 | 50.62 | 51.08 | 196,309 | +0.31(+0.62%) |
Dec 16, 2016 | 50.41 | 51.03 | 49.98 | 50.76 | 889,323 | +0.57(+1.14%) |
Dec 15, 2016 | 49.57 | 50.69 | 49.55 | 50.19 | 252,201 | +0.49(+0.99%) |
Dec 14, 2016 | 51.46 | 51.82 | 49.69 | 49.70 | 177,130 | -1.33(-2.60%) |
Dec 13, 2016 | 51.24 | 51.45 | 50.64 | 51.03 | 234,856 | +0.20(+0.40%) |
Dec 12, 2016 | 50.10 | 50.96 | 50.01 | 50.83 | 249,771 | +0.37(+0.73%) |
Dec 09, 2016 | 50.99 | 51.26 | 50.33 | 50.46 | 296,942 | -0.51(-0.99%) |
Dec 08, 2016 | 49.26 | 51.01 | 48.84 | 50.96 | 314,780 | +1.16(+2.32%) |
Dec 07, 2016 | 49.01 | 49.97 | 48.95 | 49.81 | 187,558 | +0.93(+1.91%) |
Dec 06, 2016 | 48.88 | 49.31 | 48.55 | 48.87 | 231,555 | +0.10(+0.20%) |
Dec 05, 2016 | 48.17 | 48.85 | 47.81 | 48.78 | 259,320 | +0.31(+0.65%) |
Dec 02, 2016 | 48.30 | 48.82 | 48.25 | 48.46 | 191,884 | +0.74(+1.55%) |
Dec 01, 2016 | 47.92 | 48.52 | 47.25 | 47.72 | 247,597 | -0.52(-1.08%) |
Nov 30, 2016 | 49.87 | 50.19 | 48.23 | 48.25 | 318,853 | -2.12(-4.21%) |
Nov 29, 2016 | 49.57 | 50.71 | 49.49 | 50.37 | 277,723 | +0.57(+1.15%) |
Nov 28, 2016 | 50.27 | 50.39 | 49.65 | 49.80 | 340,423 | -0.23(-0.47%) |
Nov 25, 2016 | 49.31 | 50.09 | 49.09 | 50.03 | 148,232 | +0.87(+1.77%) |
Nov 23, 2016 | 49.16 | 49.16 | 49.16 | 0 | -0.38(-0.76%) | |
Nov 22, 2016 | 49.14 | 49.61 | 48.56 | 49.54 | 318,755 | +0.46(+0.93%) |
Nov 21, 2016 | 48.24 | 49.09 | 48.06 | 49.08 | 231,565 | +1.05(+2.19%) |
Nov 18, 2016 | 47.83 | 48.16 | 47.66 | 48.03 | 382,932 | +0.33(+0.69%) |
Nov 17, 2016 | 47.40 | 47.98 | 47.40 | 47.70 | 229,092 | +0.12(+0.25%) |
Nov 16, 2016 | 46.89 | 47.92 | 46.89 | 47.58 | 299,164 | -0.06(-0.12%) |
Nov 15, 2016 | 47.16 | 48.03 | 47.16 | 47.64 | 350,464 | +0.85(+1.82%) |
Nov 14, 2016 | 46.31 | 46.90 | 46.12 | 46.78 | 509,228 | +0.51(+1.11%) |
Nov 11, 2016 | 45.84 | 46.62 | 45.74 | 46.27 | 489,120 | +0.39(+0.86%) |
Nov 10, 2016 | 47.85 | 47.85 | 45.54 | 45.88 | 593,072 | -2.06(-4.29%) |
Nov 09, 2016 | 47.16 | 48.25 | 46.69 | 47.93 | 318,618 | -0.43(-0.88%) |
Nov 08, 2016 | 47.62 | 48.71 | 47.62 | 48.36 | 236,789 | +0.58(+1.20%) |
Nov 07, 2016 | 46.99 | 47.89 | 46.63 | 47.78 | 254,511 | +1.20(+2.57%) |
Nov 04, 2016 | 47.13 | 47.50 | 46.56 | 46.59 | 273,048 | -0.26(-0.55%) |
Nov 03, 2016 | 46.64 | 47.19 | 46.26 | 46.84 | 304,057 | +0.33(+0.70%) |
Nov 02, 2016 | 47.15 | 47.15 | 46.33 | 46.51 | 384,600 | -0.64(-1.36%) |