Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.25 | 49.04 | 47.05 | 47.95 | 623,713 | +0.95(+2.02%) |
Nov 29, 2017 | 46.35 | 47.20 | 45.60 | 47.00 | 408,891 | +0.60(+1.29%) |
Nov 28, 2017 | 45.45 | 46.50 | 45.25 | 46.40 | 307,104 | +0.85(+1.87%) |
Nov 27, 2017 | 45.45 | 46.15 | 45.15 | 45.55 | 447,957 | -0.05(-0.11%) |
Nov 24, 2017 | 45.75 | 46.05 | 45.45 | 45.60 | 111,098 | +0.15(+0.33%) |
Nov 22, 2017 | 45.20 | 45.66 | 45.00 | 45.45 | 339,027 | +0.60(+1.34%) |
Nov 21, 2017 | 45.10 | 45.60 | 44.42 | 44.85 | 417,362 | +0.05(+0.11%) |
Nov 20, 2017 | 44.60 | 44.85 | 44.35 | 44.80 | 373,240 | +0.00(+0.00%) |
Nov 17, 2017 | 44.55 | 45.30 | 44.40 | 44.80 | 295,761 | +0.30(+0.67%) |
Nov 16, 2017 | 44.35 | 45.30 | 43.70 | 44.50 | 420,114 | +0.15(+0.34%) |
Nov 15, 2017 | 44.30 | 44.85 | 43.50 | 44.35 | 390,162 | -0.40(-0.89%) |
Nov 14, 2017 | 45.75 | 45.90 | 44.62 | 44.75 | 519,911 | -1.05(-2.29%) |
Nov 13, 2017 | 45.95 | 46.27 | 45.60 | 45.80 | 517,107 | -0.45(-0.97%) |
Nov 10, 2017 | 46.05 | 46.65 | 45.45 | 46.25 | 654,486 | +0.05(+0.11%) |
Nov 09, 2017 | 45.55 | 46.55 | 45.50 | 46.20 | 484,511 | +0.35(+0.76%) |
Nov 08, 2017 | 45.60 | 46.42 | 45.10 | 45.85 | 573,429 | -0.20(-0.43%) |
Nov 07, 2017 | 46.80 | 47.10 | 45.88 | 46.05 | 644,061 | -0.90(-1.92%) |
Nov 06, 2017 | 44.10 | 47.20 | 44.10 | 46.95 | 877,846 | +2.80(+6.34%) |
Nov 03, 2017 | 43.65 | 44.65 | 43.60 | 44.15 | 457,881 | +0.30(+0.68%) |
Nov 02, 2017 | 42.75 | 44.05 | 42.75 | 43.85 | 518,121 | +0.85(+1.98%) |
Nov 01, 2017 | 42.65 | 43.60 | 42.45 | 43.00 | 1,038,869 | +0.90(+2.14%) |
Oct 31, 2017 | 41.75 | 43.25 | 41.25 | 42.10 | 1,066,096 | +0.60(+1.45%) |
Oct 30, 2017 | 41.50 | 41.90 | 40.85 | 41.50 | 805,526 | +0.00(+0.00%) |
Oct 27, 2017 | 39.75 | 42.80 | 39.50 | 41.50 | 1,047,378 | +2.50(+6.41%) |
Oct 26, 2017 | 40.00 | 40.00 | 37.35 | 39.00 | 1,209,537 | -1.05(-2.62%) |
Oct 25, 2017 | 40.90 | 41.05 | 40.00 | 40.05 | 433,188 | -0.95(-2.32%) |
Oct 24, 2017 | 40.40 | 41.45 | 40.40 | 41.00 | 587,430 | +0.70(+1.74%) |
Oct 23, 2017 | 40.30 | 40.60 | 40.00 | 40.30 | 471,385 | +0.00(+0.00%) |
Oct 20, 2017 | 40.50 | 40.55 | 39.80 | 40.30 | 653,159 | +0.00(+0.00%) |
Oct 19, 2017 | 40.50 | 41.05 | 40.23 | 40.30 | 545,745 | -0.85(-2.07%) |
Oct 18, 2017 | 42.45 | 42.80 | 41.05 | 41.15 | 676,527 | -1.20(-2.83%) |
Oct 17, 2017 | 43.05 | 43.35 | 42.10 | 42.35 | 425,094 | -0.80(-1.85%) |
Oct 16, 2017 | 43.35 | 43.70 | 43.05 | 43.15 | 315,269 | +0.10(+0.23%) |
Oct 13, 2017 | 43.15 | 43.75 | 43.00 | 43.05 | 444,977 | +0.25(+0.58%) |
Oct 12, 2017 | 43.00 | 43.16 | 42.52 | 42.80 | 509,456 | -0.50(-1.15%) |
Oct 11, 2017 | 43.80 | 43.85 | 42.70 | 43.30 | 984,624 | -0.40(-0.92%) |
Oct 10, 2017 | 44.60 | 44.60 | 43.38 | 43.70 | 929,877 | +0.65(+1.51%) |
Oct 09, 2017 | 43.75 | 44.15 | 43.02 | 43.05 | 390,459 | -0.75(-1.71%) |
Oct 06, 2017 | 43.80 | 44.25 | 42.95 | 43.80 | 431,466 | -0.45(-1.02%) |
Oct 05, 2017 | 44.05 | 44.35 | 43.80 | 44.25 | 443,157 | +0.40(+0.91%) |
Oct 04, 2017 | 43.80 | 44.40 | 43.55 | 43.85 | 351,912 | +0.10(+0.23%) |
Oct 03, 2017 | 43.95 | 44.30 | 43.48 | 43.75 | 516,270 | -0.30(-0.68%) |
Oct 02, 2017 | 43.55 | 44.52 | 43.30 | 44.05 | 489,782 | -0.10(-0.23%) |
Sep 29, 2017 | 44.55 | 44.55 | 43.90 | 44.15 | 471,722 | -0.35(-0.79%) |
Sep 28, 2017 | 44.80 | 44.80 | 44.20 | 44.50 | 409,305 | -0.15(-0.34%) |
Sep 27, 2017 | 44.60 | 44.70 | 43.70 | 44.65 | 624,158 | +0.30(+0.68%) |
Sep 26, 2017 | 43.45 | 44.55 | 43.30 | 44.35 | 499,512 | +0.85(+1.95%) |
Sep 25, 2017 | 43.35 | 44.10 | 43.35 | 43.50 | 461,305 | +0.50(+1.16%) |
Sep 22, 2017 | 42.80 | 43.55 | 42.30 | 43.00 | 420,316 | +0.05(+0.12%) |
Sep 21, 2017 | 43.35 | 43.50 | 42.75 | 42.95 | 385,207 | -0.50(-1.15%) |
Sep 20, 2017 | 43.30 | 43.85 | 43.10 | 43.45 | 455,946 | +0.35(+0.81%) |
Sep 19, 2017 | 43.60 | 43.95 | 42.95 | 43.10 | 602,404 | -0.50(-1.15%) |
Sep 18, 2017 | 43.05 | 44.30 | 43.05 | 43.60 | 535,139 | +0.25(+0.58%) |
Sep 15, 2017 | 43.40 | 43.50 | 42.85 | 43.35 | 826,715 | +0.10(+0.23%) |
Sep 14, 2017 | 43.85 | 44.40 | 42.85 | 43.25 | 647,104 | -0.35(-0.80%) |
Sep 13, 2017 | 42.00 | 43.98 | 41.95 | 43.60 | 791,943 | +1.55(+3.69%) |
Sep 12, 2017 | 41.05 | 42.30 | 40.95 | 42.05 | 511,389 | +1.09(+2.66%) |
Sep 11, 2017 | 40.30 | 41.20 | 40.00 | 40.96 | 408,320 | +0.66(+1.64%) |
Sep 08, 2017 | 40.25 | 40.70 | 39.70 | 40.30 | 851,324 | -0.15(-0.37%) |
Sep 07, 2017 | 40.25 | 40.90 | 40.05 | 40.45 | 918,136 | +0.15(+0.37%) |
Sep 06, 2017 | 39.55 | 40.50 | 39.37 | 40.30 | 594,204 | +1.05(+2.68%) |
Sep 05, 2017 | 38.20 | 39.30 | 38.05 | 39.25 | 394,156 | +1.40(+3.70%) |
Sep 01, 2017 | 37.70 | 38.10 | 37.20 | 37.85 | 355,482 | +0.30(+0.80%) |
Aug 31, 2017 | 37.55 | 37.85 | 37.25 | 37.55 | 422,158 | +0.25(+0.67%) |
Aug 30, 2017 | 36.70 | 37.40 | 36.45 | 37.30 | 456,623 | +0.40(+1.08%) |
Aug 29, 2017 | 36.75 | 37.15 | 36.30 | 36.90 | 386,651 | +0.00(+0.00%) |
Aug 28, 2017 | 36.95 | 37.10 | 36.20 | 36.90 | 678,658 | +0.00(+0.00%) |
Aug 25, 2017 | 36.50 | 37.20 | 36.30 | 36.90 | 1,012,753 | +0.70(+1.93%) |
Aug 24, 2017 | 36.35 | 36.50 | 35.85 | 36.20 | 783,554 | -0.20(-0.55%) |
Aug 23, 2017 | 36.80 | 37.00 | 36.35 | 36.40 | 498,496 | -0.50(-1.36%) |
Aug 22, 2017 | 37.00 | 37.30 | 36.85 | 36.90 | 319,087 | +0.15(+0.41%) |
Aug 21, 2017 | 37.35 | 37.35 | 36.50 | 36.75 | 368,066 | -0.75(-2.00%) |
Aug 18, 2017 | 36.95 | 37.90 | 36.75 | 37.50 | 466,902 | +0.25(+0.67%) |
Aug 17, 2017 | 37.95 | 38.30 | 37.15 | 37.25 | 605,805 | -0.90(-2.36%) |
Aug 16, 2017 | 39.80 | 39.90 | 38.05 | 38.15 | 500,638 | -1.55(-3.90%) |
Aug 15, 2017 | 39.80 | 39.85 | 38.70 | 39.70 | 799,865 | -0.25(-0.63%) |
Aug 14, 2017 | 40.25 | 40.50 | 39.80 | 39.95 | 462,129 | -0.20(-0.50%) |
Aug 11, 2017 | 40.55 | 41.30 | 40.10 | 40.15 | 517,567 | -0.80(-1.95%) |
Aug 10, 2017 | 41.60 | 41.90 | 40.70 | 40.95 | 554,229 | -0.45(-1.09%) |
Aug 09, 2017 | 41.95 | 41.95 | 40.75 | 41.40 | 353,523 | -0.55(-1.31%) |
Aug 08, 2017 | 42.40 | 42.80 | 41.42 | 41.95 | 494,183 | -0.55(-1.29%) |
Aug 07, 2017 | 42.55 | 43.00 | 42.00 | 42.50 | 479,974 | -0.10(-0.23%) |
Aug 04, 2017 | 42.70 | 43.17 | 42.35 | 42.60 | 415,190 | +0.00(+0.00%) |
Aug 03, 2017 | 43.30 | 44.00 | 42.60 | 42.60 | 533,755 | -0.80(-1.84%) |
Aug 02, 2017 | 43.45 | 43.90 | 42.60 | 43.40 | 589,485 | -0.55(-1.25%) |
Aug 01, 2017 | 44.45 | 44.60 | 43.50 | 43.95 | 604,953 | -0.65(-1.46%) |
Jul 31, 2017 | 45.15 | 45.20 | 42.60 | 44.60 | 1,148,847 | -0.80(-1.76%) |
Jul 28, 2017 | 48.60 | 49.70 | 45.35 | 45.40 | 1,440,322 | -6.00(-11.67%) |
Jul 27, 2017 | 50.45 | 51.60 | 49.45 | 51.40 | 446,161 | +0.90(+1.78%) |
Jul 26, 2017 | 50.80 | 50.95 | 49.80 | 50.50 | 472,035 | +0.10(+0.20%) |
Jul 25, 2017 | 49.10 | 50.92 | 49.10 | 50.40 | 600,181 | +1.30(+2.65%) |
Jul 24, 2017 | 49.50 | 49.75 | 48.65 | 49.10 | 527,709 | -0.05(-0.10%) |
Jul 21, 2017 | 51.35 | 51.60 | 49.05 | 49.15 | 556,678 | -2.15(-4.19%) |
Jul 20, 2017 | 52.52 | 51.05 | 51.30 | 649,751 | -0.75(-1.44%) | |
Jul 19, 2017 | 50.45 | 52.15 | 50.35 | 52.05 | 460,854 | +1.55(+3.07%) |
Jul 18, 2017 | 50.95 | 51.20 | 49.95 | 50.50 | 423,929 | -0.30(-0.59%) |
Jul 17, 2017 | 50.45 | 51.45 | 50.45 | 50.80 | 394,338 | +0.10(+0.20%) |
Jul 14, 2017 | 49.90 | 51.00 | 49.80 | 50.70 | 470,592 | +0.90(+1.81%) |
Jul 13, 2017 | 49.25 | 49.85 | 48.45 | 49.80 | 581,872 | +0.55(+1.12%) |
Jul 12, 2017 | 50.55 | 50.95 | 48.85 | 49.25 | 460,003 | -0.55(-1.10%) |
Jul 11, 2017 | 49.25 | 50.00 | 48.50 | 49.80 | 602,257 | +0.60(+1.22%) |
Jul 10, 2017 | 47.40 | 49.60 | 47.15 | 49.20 | 628,990 | +1.55(+3.25%) |
Jul 07, 2017 | 47.40 | 47.75 | 46.60 | 47.65 | 748,848 | +0.25(+0.53%) |
Jul 06, 2017 | 48.70 | 49.05 | 47.35 | 47.40 | 1,575,204 | -1.20(-2.47%) |
Jul 05, 2017 | 50.75 | 50.75 | 48.30 | 48.60 | 650,573 | -2.35(-4.61%) |
Jul 03, 2017 | 49.10 | 51.30 | 49.10 | 50.95 | 304,261 | +2.15(+4.41%) |
Jun 30, 2017 | 49.25 | 49.60 | 48.55 | 48.80 | 698,134 | -0.25(-0.51%) |
Jun 29, 2017 | 48.45 | 49.45 | 48.35 | 49.05 | 752,355 | +0.70(+1.45%) |
Jun 28, 2017 | 49.05 | 49.45 | 48.15 | 48.35 | 952,793 | -0.70(-1.43%) |
Jun 27, 2017 | 49.50 | 50.70 | 48.90 | 49.05 | 818,213 | -0.15(-0.30%) |
Jun 26, 2017 | 48.75 | 49.55 | 48.15 | 49.20 | 742,182 | +0.55(+1.13%) |
Jun 23, 2017 | 48.70 | 49.30 | 47.75 | 48.65 | 3,965,551 | -0.15(-0.31%) |
Jun 22, 2017 | 49.20 | 49.70 | 48.75 | 48.80 | 609,990 | -0.30(-0.61%) |
Jun 21, 2017 | 50.25 | 50.25 | 48.25 | 49.10 | 749,863 | -1.35(-2.68%) |
Jun 20, 2017 | 50.25 | 50.60 | 48.80 | 50.45 | 886,027 | -0.75(-1.46%) |
Jun 19, 2017 | 50.95 | 51.23 | 50.23 | 51.20 | 676,757 | +0.40(+0.79%) |
Jun 16, 2017 | 50.35 | 51.00 | 49.95 | 50.80 | 1,010,734 | +0.60(+1.20%) |
Jun 15, 2017 | 50.25 | 51.20 | 50.15 | 50.20 | 587,706 | -0.90(-1.76%) |
Jun 14, 2017 | 53.15 | 53.40 | 50.20 | 51.10 | 733,280 | -2.30(-4.31%) |
Jun 13, 2017 | 52.95 | 53.75 | 52.60 | 53.40 | 739,400 | +0.80(+1.52%) |
Jun 12, 2017 | 51.55 | 53.10 | 51.55 | 52.60 | 768,888 | +0.95(+1.84%) |
Jun 09, 2017 | 50.80 | 52.45 | 50.50 | 51.65 | 801,170 | +0.85(+1.67%) |
Jun 08, 2017 | 50.35 | 51.85 | 50.05 | 50.80 | 517,764 | +0.25(+0.49%) |
Jun 07, 2017 | 51.40 | 51.70 | 49.45 | 50.55 | 710,595 | -0.95(-1.84%) |
Jun 06, 2017 | 51.20 | 51.79 | 50.50 | 51.50 | 542,439 | +0.15(+0.29%) |
Jun 05, 2017 | 50.30 | 51.85 | 50.00 | 51.35 | 522,779 | +0.85(+1.68%) |
Jun 02, 2017 | 49.85 | 50.83 | 49.30 | 50.50 | 306,525 | +0.15(+0.30%) |
Jun 01, 2017 | 49.75 | 51.00 | 49.30 | 50.35 | 609,476 | +0.75(+1.51%) |
May 31, 2017 | 49.40 | 50.00 | 48.60 | 49.60 | 639,894 | -0.05(-0.10%) |
May 30, 2017 | 50.05 | 50.35 | 49.60 | 49.65 | 301,182 | -0.60(-1.19%) |
May 26, 2017 | 50.05 | 50.45 | 49.83 | 50.25 | 269,996 | +0.20(+0.40%) |
May 25, 2017 | 52.70 | 52.95 | 49.88 | 50.05 | 376,315 | -2.55(-4.85%) |
May 24, 2017 | 52.90 | 53.15 | 52.20 | 52.60 | 302,490 | -0.30(-0.57%) |
May 23, 2017 | 53.35 | 53.45 | 52.70 | 52.90 | 223,472 | -0.35(-0.66%) |
May 22, 2017 | 53.85 | 54.25 | 53.20 | 53.25 | 304,287 | -0.30(-0.56%) |
May 19, 2017 | 53.10 | 54.15 | 52.70 | 53.55 | 583,076 | +0.70(+1.32%) |
May 18, 2017 | 51.95 | 53.10 | 51.95 | 52.85 | 415,634 | +0.45(+0.86%) |
May 17, 2017 | 52.90 | 53.00 | 52.05 | 52.40 | 520,704 | -0.50(-0.95%) |
May 16, 2017 | 52.60 | 52.98 | 52.10 | 52.90 | 387,647 | +0.60(+1.15%) |
May 15, 2017 | 52.80 | 53.20 | 51.75 | 52.30 | 333,953 | +0.65(+1.26%) |
May 12, 2017 | 52.35 | 52.40 | 51.35 | 51.65 | 323,035 | -0.80(-1.53%) |
May 11, 2017 | 52.55 | 53.00 | 52.10 | 52.45 | 334,315 | +0.35(+0.67%) |
May 10, 2017 | 52.10 | 52.75 | 52.10 | 52.10 | 452,098 | +0.45(+0.87%) |
May 09, 2017 | 52.30 | 52.30 | 51.05 | 51.65 | 373,857 | -0.60(-1.15%) |
May 08, 2017 | 52.15 | 52.85 | 51.95 | 52.25 | 432,009 | +0.20(+0.38%) |
May 05, 2017 | 50.45 | 52.05 | 50.20 | 52.05 | 526,197 | +1.95(+3.89%) |
May 04, 2017 | 50.25 | 50.35 | 49.15 | 50.10 | 517,714 | -0.65(-1.28%) |
May 03, 2017 | 50.35 | 51.10 | 50.15 | 50.75 | 535,049 | +0.35(+0.69%) |
May 02, 2017 | 49.90 | 50.60 | 49.70 | 50.40 | 636,275 | +0.50(+1.00%) |
May 01, 2017 | 51.20 | 51.20 | 49.60 | 49.90 | 745,357 | -1.65(-3.20%) |
Apr 28, 2017 | 52.75 | 53.65 | 51.45 | 51.55 | 653,072 | -1.35(-2.55%) |
Apr 27, 2017 | 51.85 | 53.70 | 51.60 | 52.90 | 983,726 | +0.35(+0.67%) |
Apr 26, 2017 | 52.45 | 53.75 | 52.10 | 52.55 | 392,595 | +0.00(+0.00%) |
Apr 25, 2017 | 52.60 | 52.70 | 52.00 | 52.55 | 287,809 | +0.55(+1.06%) |
Apr 24, 2017 | 52.15 | 52.48 | 51.83 | 52.00 | 506,259 | +0.40(+0.78%) |
Apr 21, 2017 | 51.85 | 51.85 | 50.85 | 51.60 | 487,870 | -0.30(-0.58%) |
Apr 20, 2017 | 52.30 | 52.35 | 51.35 | 51.90 | 584,378 | -0.05(-0.10%) |
Apr 19, 2017 | 53.10 | 53.30 | 51.80 | 51.95 | 524,252 | -1.10(-2.07%) |
Apr 18, 2017 | 53.50 | 53.75 | 52.25 | 53.05 | 570,601 | -0.85(-1.58%) |
Apr 17, 2017 | 53.20 | 54.00 | 52.90 | 53.90 | 472,453 | +0.70(+1.32%) |
Apr 13, 2017 | 54.60 | 54.60 | 53.15 | 53.20 | 553,650 | -1.45(-2.65%) |
Apr 12, 2017 | 53.65 | 54.70 | 53.35 | 54.65 | 748,914 | +0.85(+1.58%) |
Apr 11, 2017 | 53.90 | 53.90 | 53.00 | 53.80 | 379,007 | -0.25(-0.46%) |
Apr 10, 2017 | 53.25 | 54.25 | 53.05 | 54.05 | 313,320 | +1.05(+1.98%) |
Apr 07, 2017 | 53.80 | 54.05 | 52.85 | 53.00 | 483,469 | -0.70(-1.30%) |
Apr 06, 2017 | 53.55 | 53.95 | 53.20 | 53.70 | 595,787 | +0.65(+1.23%) |
Apr 05, 2017 | 54.50 | 55.25 | 52.90 | 53.05 | 642,692 | -1.00(-1.85%) |
Apr 04, 2017 | 53.45 | 54.15 | 53.15 | 54.05 | 387,774 | +0.65(+1.22%) |
Apr 03, 2017 | 54.75 | 54.95 | 53.20 | 53.40 | 675,311 | -1.15(-2.11%) |
Mar 31, 2017 | 53.55 | 54.85 | 53.55 | 54.55 | 456,357 | +0.70(+1.30%) |
Mar 30, 2017 | 54.00 | 54.65 | 53.83 | 53.85 | 330,347 | +0.20(+0.37%) |
Mar 29, 2017 | 52.40 | 53.83 | 52.30 | 53.65 | 544,943 | +1.10(+2.09%) |
Mar 28, 2017 | 51.85 | 53.00 | 51.30 | 52.55 | 443,631 | +0.95(+1.84%) |
Mar 27, 2017 | 51.00 | 51.65 | 50.85 | 51.60 | 601,098 | +0.05(+0.10%) |
Mar 24, 2017 | 51.75 | 52.90 | 51.30 | 51.55 | 686,430 | -0.05(-0.10%) |
Mar 23, 2017 | 51.60 | 52.05 | 51.00 | 51.60 | 458,806 | -0.30(-0.58%) |
Mar 22, 2017 | 51.80 | 52.30 | 51.10 | 51.90 | 537,712 | -0.35(-0.67%) |
Mar 21, 2017 | 52.65 | 52.70 | 51.55 | 52.25 | 706,023 | -0.15(-0.29%) |
Mar 20, 2017 | 52.90 | 53.10 | 52.00 | 52.40 | 693,654 | -0.90(-1.69%) |
Mar 17, 2017 | 53.65 | 54.00 | 53.05 | 53.30 | 535,064 | -0.20(-0.37%) |
Mar 16, 2017 | 54.20 | 54.20 | 53.05 | 53.50 | 321,819 | -0.55(-1.02%) |
Mar 15, 2017 | 53.85 | 54.20 | 52.35 | 54.05 | 732,321 | +0.90(+1.69%) |
Mar 14, 2017 | 53.45 | 53.55 | 52.27 | 53.15 | 694,276 | -1.05(-1.94%) |
Mar 13, 2017 | 53.95 | 54.60 | 53.40 | 54.20 | 661,943 | +0.15(+0.28%) |
Mar 10, 2017 | 54.05 | 54.70 | 52.75 | 54.05 | 519,704 | -0.10(-0.18%) |
Mar 09, 2017 | 53.95 | 54.23 | 52.70 | 54.15 | 780,338 | -0.10(-0.18%) |
Mar 08, 2017 | 55.45 | 56.00 | 54.10 | 54.25 | 631,701 | -1.45(-2.60%) |
Mar 07, 2017 | 56.70 | 56.80 | 55.42 | 55.70 | 612,656 | -0.90(-1.59%) |
Mar 06, 2017 | 57.20 | 57.34 | 55.93 | 56.60 | 681,149 | -0.95(-1.65%) |
Mar 03, 2017 | 58.35 | 58.75 | 57.15 | 57.55 | 699,364 | -0.95(-1.62%) |
Mar 02, 2017 | 59.05 | 59.60 | 58.30 | 58.50 | 653,289 | -1.20(-2.01%) |
Mar 01, 2017 | 59.45 | 61.35 | 59.25 | 59.70 | 955,202 | -1.65(-2.69%) |
Feb 28, 2017 | 63.20 | 63.50 | 61.05 | 61.35 | 1,647,934 | -5.75(-8.57%) |
Feb 27, 2017 | 65.10 | 67.95 | 64.80 | 67.10 | 782,166 | +2.15(+3.31%) |
Feb 24, 2017 | 63.75 | 65.20 | 63.40 | 64.95 | 538,968 | +0.65(+1.01%) |
Feb 23, 2017 | 64.00 | 64.75 | 63.50 | 64.30 | 430,179 | +1.40(+2.23%) |
Feb 22, 2017 | 63.75 | 64.05 | 62.55 | 62.90 | 398,998 | -1.50(-2.33%) |
Feb 21, 2017 | 63.90 | 64.75 | 63.55 | 64.40 | 391,207 | +1.25(+1.98%) |
Feb 17, 2017 | 63.15 | 63.15 | 63.15 | 0 | -0.80(-1.25%) | |
Feb 16, 2017 | 65.45 | 65.85 | 63.35 | 63.95 | 714,680 | -1.60(-2.44%) |
Feb 15, 2017 | 65.45 | 65.75 | 64.90 | 65.55 | 443,418 | -0.20(-0.30%) |
Feb 14, 2017 | 63.95 | 66.00 | 63.70 | 65.75 | 394,016 | +1.85(+2.90%) |
Feb 13, 2017 | 62.55 | 64.00 | 62.55 | 63.90 | 341,723 | +1.25(+2.00%) |
Feb 10, 2017 | 62.80 | 63.40 | 62.55 | 62.65 | 371,992 | +0.65(+1.05%) |
Feb 09, 2017 | 62.10 | 62.90 | 62.00 | 62.00 | 384,567 | +0.35(+0.57%) |
Feb 08, 2017 | 61.40 | 61.95 | 60.00 | 61.65 | 228,589 | -0.35(-0.56%) |
Feb 07, 2017 | 62.35 | 62.95 | 61.35 | 62.00 | 396,496 | -0.25(-0.40%) |
Feb 06, 2017 | 63.10 | 63.35 | 61.65 | 62.25 | 233,884 | -0.75(-1.19%) |
Feb 03, 2017 | 61.85 | 63.60 | 61.55 | 63.00 | 316,349 | +1.55(+2.52%) |
Feb 02, 2017 | 62.15 | 62.15 | 61.05 | 61.45 | 235,408 | -0.55(-0.89%) |
Feb 01, 2017 | 62.65 | 63.25 | 61.50 | 62.00 | 338,357 | -0.20(-0.32%) |
Jan 31, 2017 | 61.50 | 62.25 | 60.70 | 62.20 | 326,756 | +0.80(+1.30%) |
Jan 30, 2017 | 62.90 | 62.90 | 60.75 | 61.40 | 300,224 | -2.05(-3.23%) |
Jan 27, 2017 | 63.80 | 64.40 | 62.65 | 63.45 | 331,908 | -0.80(-1.25%) |
Jan 26, 2017 | 63.85 | 64.60 | 63.70 | 64.25 | 425,965 | +0.65(+1.02%) |
Jan 25, 2017 | 62.35 | 63.65 | 62.35 | 63.60 | 313,150 | +1.30(+2.09%) |
Jan 24, 2017 | 61.60 | 62.75 | 61.00 | 62.30 | 330,371 | +1.15(+1.88%) |
Jan 23, 2017 | 62.50 | 63.00 | 60.40 | 61.15 | 379,745 | -2.05(-3.24%) |
Jan 20, 2017 | 63.30 | 63.90 | 63.00 | 63.20 | 383,498 | +0.60(+0.96%) |
Jan 19, 2017 | 62.75 | 63.12 | 62.30 | 62.60 | 404,488 | +0.15(+0.24%) |
Jan 18, 2017 | 62.65 | 63.50 | 62.25 | 62.45 | 411,304 | -0.60(-0.95%) |
Jan 17, 2017 | 63.10 | 63.40 | 62.58 | 63.05 | 292,418 | +0.40(+0.64%) |
Jan 13, 2017 | 62.65 | 62.65 | 62.65 | 0 | -1.20(-1.88%) | |
Jan 12, 2017 | 64.00 | 64.15 | 62.10 | 63.85 | 600,670 | +0.50(+0.79%) |
Jan 11, 2017 | 62.45 | 63.85 | 62.25 | 63.35 | 318,630 | +1.10(+1.77%) |
Jan 10, 2017 | 63.25 | 63.60 | 62.00 | 62.25 | 454,164 | -0.70(-1.11%) |
Jan 09, 2017 | 62.80 | 63.80 | 61.65 | 62.95 | 630,201 | +0.25(+0.40%) |
Jan 06, 2017 | 63.00 | 63.52 | 62.30 | 62.70 | 330,458 | -0.10(-0.16%) |
Jan 05, 2017 | 62.75 | 63.05 | 62.10 | 62.80 | 507,773 | +0.05(+0.08%) |
Jan 04, 2017 | 61.50 | 63.10 | 61.45 | 62.75 | 428,255 | +1.45(+2.37%) |
Jan 03, 2017 | 61.10 | 61.80 | 60.55 | 61.30 | 377,317 | +1.25(+2.08%) |
Dec 30, 2016 | 60.05 | 60.05 | 60.05 | 0 | +0.10(+0.17%) | |
Dec 29, 2016 | 60.30 | 60.85 | 59.80 | 59.95 | 308,298 | -0.55(-0.91%) |
Dec 28, 2016 | 61.45 | 61.88 | 60.25 | 60.50 | 203,698 | -0.95(-1.55%) |
Dec 27, 2016 | 61.15 | 62.05 | 60.80 | 61.45 | 198,716 | +0.75(+1.24%) |
Dec 23, 2016 | 60.70 | 60.70 | 60.70 | 0 | -0.40(-0.65%) | |
Dec 22, 2016 | 61.15 | 61.85 | 60.65 | 61.10 | 282,181 | -0.05(-0.08%) |
Dec 21, 2016 | 61.50 | 61.85 | 61.00 | 61.15 | 290,380 | -0.05(-0.08%) |
Dec 20, 2016 | 62.05 | 62.65 | 61.00 | 61.20 | 368,000 | -0.35(-0.57%) |
Dec 19, 2016 | 62.40 | 63.25 | 61.15 | 61.55 | 439,686 | -0.90(-1.44%) |
Dec 16, 2016 | 64.00 | 64.15 | 62.20 | 62.45 | 554,147 | -1.25(-1.96%) |
Dec 15, 2016 | 61.75 | 64.20 | 61.75 | 63.70 | 358,973 | +1.45(+2.33%) |
Dec 14, 2016 | 63.75 | 64.30 | 62.05 | 62.25 | 430,541 | -1.95(-3.04%) |
Dec 13, 2016 | 64.90 | 64.95 | 63.50 | 64.20 | 483,732 | +0.10(+0.16%) |
Dec 12, 2016 | 65.80 | 69.40 | 63.85 | 64.10 | 898,002 | +1.15(+1.83%) |
Dec 09, 2016 | 62.60 | 63.05 | 61.85 | 62.95 | 408,222 | +0.75(+1.21%) |
Dec 08, 2016 | 61.25 | 62.30 | 60.60 | 62.20 | 447,026 | +1.10(+1.80%) |
Dec 07, 2016 | 60.20 | 61.20 | 59.10 | 61.10 | 584,848 | +0.70(+1.16%) |
Dec 06, 2016 | 59.50 | 60.70 | 59.15 | 60.40 | 568,567 | +0.30(+0.50%) |
Dec 05, 2016 | 58.15 | 61.80 | 58.05 | 60.10 | 760,320 | +2.35(+4.07%) |
Dec 02, 2016 | 57.30 | 57.95 | 57.15 | 57.75 | 297,790 | +0.40(+0.70%) |