Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 77.72 | 79.82 | 77.66 | 78.24 | 1,859,109 | +0.87(+1.12%) |
Nov 29, 2017 | 74.92 | 77.82 | 74.92 | 77.37 | 1,216,353 | +2.38(+3.17%) |
Nov 28, 2017 | 75.35 | 75.51 | 74.01 | 74.99 | 1,192,997 | -0.09(-0.12%) |
Nov 27, 2017 | 75.00 | 75.76 | 74.64 | 75.08 | 867,069 | +0.00(+0.00%) |
Nov 24, 2017 | 75.00 | 75.58 | 74.30 | 75.08 | 329,407 | -0.38(-0.50%) |
Nov 22, 2017 | 74.91 | 76.62 | 74.68 | 75.46 | 779,325 | +0.55(+0.73%) |
Nov 21, 2017 | 75.03 | 75.63 | 74.01 | 74.91 | 748,609 | -0.13(-0.17%) |
Nov 20, 2017 | 75.00 | 75.41 | 74.43 | 75.04 | 1,298,175 | +0.25(+0.33%) |
Nov 17, 2017 | 75.29 | 75.66 | 74.47 | 74.79 | 1,197,807 | -0.91(-1.20%) |
Nov 16, 2017 | 76.07 | 76.07 | 75.00 | 75.70 | 1,167,809 | -0.50(-0.66%) |
Nov 15, 2017 | 77.89 | 78.05 | 75.75 | 76.20 | 1,038,379 | -1.85(-2.37%) |
Nov 14, 2017 | 77.68 | 78.31 | 77.10 | 78.05 | 610,197 | +0.14(+0.18%) |
Nov 13, 2017 | 76.99 | 78.88 | 76.38 | 77.91 | 874,441 | +1.01(+1.31%) |
Nov 10, 2017 | 76.57 | 77.01 | 75.69 | 76.90 | 1,006,025 | +0.30(+0.39%) |
Nov 09, 2017 | 76.54 | 77.43 | 75.46 | 76.60 | 538,812 | +0.04(+0.05%) |
Nov 08, 2017 | 77.25 | 77.83 | 75.61 | 76.56 | 1,409,741 | -0.97(-1.25%) |
Nov 07, 2017 | 78.79 | 79.44 | 75.99 | 77.53 | 1,612,375 | -1.45(-1.84%) |
Nov 06, 2017 | 79.57 | 80.65 | 78.28 | 78.98 | 1,537,789 | -0.20(-0.25%) |
Nov 03, 2017 | 75.89 | 79.90 | 75.00 | 79.18 | 6,461,302 | +10.18(+14.75%) |
Nov 02, 2017 | 69.18 | 67.56 | 69.00 | 1,309,742 | +0.82(+1.20%) | |
Nov 01, 2017 | 67.83 | 68.94 | 67.56 | 68.18 | 1,511,194 | +0.35(+0.52%) |
Oct 31, 2017 | 67.07 | 68.22 | 66.39 | 67.83 | 933,536 | +1.17(+1.76%) |
Oct 30, 2017 | 67.04 | 67.04 | 65.83 | 66.66 | 642,101 | -0.48(-0.71%) |
Oct 27, 2017 | 65.80 | 67.18 | 64.83 | 67.14 | 1,127,116 | +1.61(+2.46%) |
Oct 26, 2017 | 66.61 | 66.78 | 64.53 | 65.53 | 1,059,890 | -1.10(-1.65%) |
Oct 25, 2017 | 66.18 | 66.72 | 65.22 | 66.63 | 1,149,160 | +0.39(+0.59%) |
Oct 24, 2017 | 66.19 | 66.62 | 64.81 | 66.24 | 1,259,552 | -0.01(-0.02%) |
Oct 23, 2017 | 65.40 | 66.72 | 64.90 | 66.25 | 1,403,443 | +1.85(+2.87%) |
Oct 20, 2017 | 64.07 | 64.96 | 64.07 | 64.40 | 1,136,045 | +0.76(+1.19%) |
Oct 19, 2017 | 63.00 | 63.69 | 62.08 | 63.64 | 1,090,801 | +0.55(+0.87%) |
Oct 18, 2017 | 61.97 | 63.14 | 61.75 | 63.09 | 1,470,650 | +1.55(+2.52%) |
Oct 17, 2017 | 60.49 | 62.38 | 60.30 | 61.54 | 1,583,299 | +1.68(+2.81%) |
Oct 16, 2017 | 60.96 | 61.14 | 59.85 | 59.86 | 1,170,193 | -1.42(-2.32%) |
Oct 13, 2017 | 59.50 | 61.97 | 58.66 | 61.28 | 3,307,149 | -2.14(-3.37%) |
Oct 12, 2017 | 63.30 | 63.73 | 62.30 | 63.42 | 882,521 | -0.16(-0.25%) |
Oct 11, 2017 | 64.04 | 64.88 | 62.93 | 63.58 | 1,978,216 | -1.58(-2.42%) |
Oct 10, 2017 | 66.32 | 66.61 | 64.39 | 65.16 | 927,438 | -1.50(-2.25%) |
Oct 09, 2017 | 67.67 | 67.83 | 66.62 | 66.66 | 738,668 | -1.20(-1.77%) |
Oct 06, 2017 | 67.55 | 68.18 | 67.46 | 67.86 | 1,069,124 | +0.49(+0.73%) |
Oct 05, 2017 | 67.12 | 67.55 | 65.90 | 67.37 | 747,159 | +0.35(+0.52%) |
Oct 04, 2017 | 67.65 | 67.80 | 66.50 | 67.02 | 713,464 | -0.38(-0.56%) |
Oct 03, 2017 | 68.54 | 68.91 | 66.94 | 67.40 | 873,759 | -1.11(-1.62%) |
Oct 02, 2017 | 69.00 | 69.10 | 67.95 | 68.51 | 1,347,997 | -0.25(-0.36%) |
Sep 29, 2017 | 67.61 | 68.81 | 66.99 | 68.76 | 748,625 | +1.17(+1.73%) |
Sep 28, 2017 | 66.39 | 68.02 | 65.86 | 67.59 | 590,656 | +1.05(+1.58%) |
Sep 27, 2017 | 65.85 | 66.89 | 65.23 | 66.54 | 993,833 | +0.95(+1.45%) |
Sep 26, 2017 | 65.26 | 66.49 | 65.03 | 65.59 | 811,090 | +1.05(+1.63%) |
Sep 25, 2017 | 65.04 | 66.41 | 64.19 | 64.54 | 1,541,100 | -0.78(-1.19%) |
Sep 22, 2017 | 62.52 | 66.35 | 61.53 | 65.32 | 2,362,041 | +2.81(+4.50%) |
Sep 21, 2017 | 62.50 | 62.90 | 61.61 | 62.51 | 745,732 | -0.07(-0.11%) |
Sep 20, 2017 | 62.05 | 62.75 | 61.87 | 62.58 | 811,786 | +0.46(+0.74%) |
Sep 19, 2017 | 66.02 | 66.02 | 61.18 | 62.12 | 2,020,252 | -3.88(-5.88%) |
Sep 18, 2017 | 66.73 | 66.75 | 65.47 | 66.00 | 376,693 | -0.62(-0.93%) |
Sep 15, 2017 | 66.16 | 66.89 | 65.43 | 66.62 | 849,946 | +0.48(+0.73%) |
Sep 14, 2017 | 66.24 | 66.40 | 65.28 | 66.14 | 737,129 | +0.07(+0.11%) |
Sep 13, 2017 | 65.90 | 66.61 | 65.50 | 66.07 | 623,530 | +0.33(+0.50%) |
Sep 12, 2017 | 65.88 | 66.39 | 65.50 | 65.74 | 502,735 | -0.14(-0.21%) |
Sep 11, 2017 | 65.39 | 66.44 | 65.10 | 65.88 | 445,740 | +0.84(+1.29%) |
Sep 08, 2017 | 64.76 | 65.39 | 64.76 | 65.04 | 705,359 | +0.07(+0.11%) |
Sep 07, 2017 | 64.64 | 65.47 | 64.39 | 64.97 | 564,684 | +0.32(+0.49%) |
Sep 06, 2017 | 65.51 | 65.85 | 64.11 | 64.65 | 1,123,756 | -0.77(-1.18%) |
Sep 05, 2017 | 64.05 | 65.46 | 63.73 | 65.42 | 950,411 | +1.17(+1.82%) |
Sep 01, 2017 | 63.83 | 64.37 | 63.42 | 64.25 | 678,225 | +0.25(+0.39%) |
Aug 31, 2017 | 63.26 | 64.26 | 62.92 | 64.00 | 574,674 | +1.09(+1.73%) |
Aug 30, 2017 | 63.35 | 63.35 | 62.65 | 62.91 | 571,945 | -0.59(-0.93%) |
Aug 29, 2017 | 62.78 | 64.34 | 62.58 | 63.50 | 956,196 | +0.32(+0.51%) |
Aug 28, 2017 | 62.08 | 63.23 | 61.58 | 63.18 | 1,030,677 | +1.15(+1.85%) |
Aug 25, 2017 | 61.32 | 62.33 | 61.01 | 62.03 | 804,523 | +0.73(+1.19%) |
Aug 24, 2017 | 60.92 | 62.02 | 60.73 | 61.30 | 817,415 | +0.79(+1.31%) |
Aug 23, 2017 | 60.39 | 60.69 | 59.77 | 60.51 | 846,379 | -0.03(-0.05%) |
Aug 22, 2017 | 59.86 | 60.71 | 59.66 | 60.54 | 795,620 | +0.56(+0.93%) |
Aug 21, 2017 | 59.76 | 60.34 | 59.59 | 59.98 | 849,128 | +0.35(+0.59%) |
Aug 18, 2017 | 59.41 | 59.92 | 58.88 | 59.63 | 1,076,980 | +0.12(+0.20%) |
Aug 17, 2017 | 58.73 | 60.13 | 58.48 | 59.51 | 1,973,230 | +2.73(+4.81%) |
Aug 16, 2017 | 57.26 | 57.95 | 56.67 | 56.78 | 983,544 | -0.25(-0.44%) |
Aug 15, 2017 | 58.15 | 58.15 | 56.89 | 57.03 | 584,799 | -0.53(-0.92%) |
Aug 14, 2017 | 58.04 | 58.33 | 57.39 | 57.56 | 1,322,437 | -0.49(-0.84%) |
Aug 11, 2017 | 57.36 | 58.27 | 57.09 | 58.05 | 1,541,262 | +0.52(+0.90%) |
Aug 10, 2017 | 58.00 | 58.47 | 57.52 | 57.53 | 981,043 | -0.74(-1.27%) |
Aug 09, 2017 | 58.50 | 59.06 | 58.08 | 58.27 | 1,247,583 | -0.33(-0.56%) |
Aug 08, 2017 | 58.63 | 58.86 | 57.96 | 58.60 | 1,502,400 | +0.01(+0.02%) |
Aug 07, 2017 | 59.54 | 57.75 | 58.59 | 2,536,322 | -1.21(-2.02%) | |
Aug 04, 2017 | 62.18 | 62.85 | 58.72 | 59.80 | 2,857,472 | -2.52(-4.04%) |
Aug 03, 2017 | 61.71 | 62.78 | 59.41 | 62.32 | 5,801,789 | -3.92(-5.92%) |
Aug 02, 2017 | 66.91 | 67.75 | 66.02 | 66.24 | 1,235,600 | -0.66(-0.99%) |
Aug 01, 2017 | 67.25 | 67.86 | 66.26 | 66.90 | 922,289 | +0.10(+0.15%) |
Jul 31, 2017 | 69.90 | 69.93 | 66.69 | 66.80 | 1,311,445 | -3.20(-4.57%) |
Jul 28, 2017 | 68.47 | 70.50 | 68.47 | 70.00 | 498,405 | +1.29(+1.88%) |
Jul 27, 2017 | 69.41 | 69.61 | 68.24 | 68.71 | 659,161 | -1.00(-1.43%) |
Jul 26, 2017 | 69.33 | 70.46 | 69.13 | 69.71 | 1,052,249 | +0.03(+0.04%) |
Jul 25, 2017 | 70.47 | 70.47 | 68.25 | 69.68 | 1,519,005 | -0.92(-1.30%) |
Jul 24, 2017 | 71.27 | 71.65 | 69.83 | 70.60 | 701,238 | -0.55(-0.77%) |
Jul 21, 2017 | 72.71 | 72.79 | 70.60 | 71.15 | 474,089 | -0.90(-1.25%) |
Jul 20, 2017 | 71.03 | 72.50 | 70.75 | 72.05 | 942,440 | +0.96(+1.35%) |
Jul 19, 2017 | 71.03 | 71.81 | 70.43 | 71.09 | 1,501,348 | +0.54(+0.77%) |
Jul 18, 2017 | 70.63 | 70.84 | 70.16 | 70.55 | 566,951 | +0.29(+0.41%) |
Jul 17, 2017 | 70.18 | 70.54 | 69.00 | 70.26 | 602,692 | +0.06(+0.09%) |
Jul 14, 2017 | 71.07 | 71.07 | 70.16 | 70.20 | 625,310 | -0.95(-1.34%) |
Jul 13, 2017 | 71.17 | 71.33 | 70.22 | 71.15 | 471,430 | +0.00(+0.00%) |
Jul 12, 2017 | 70.38 | 71.56 | 70.05 | 71.15 | 869,943 | +1.03(+1.47%) |
Jul 11, 2017 | 70.21 | 70.93 | 69.48 | 70.12 | 422,655 | +0.21(+0.30%) |
Jul 10, 2017 | 69.67 | 70.59 | 68.70 | 69.91 | 527,067 | -0.03(-0.04%) |
Jul 07, 2017 | 69.31 | 70.43 | 68.98 | 69.94 | 437,036 | +0.80(+1.16%) |
Jul 06, 2017 | 68.72 | 69.23 | 67.92 | 69.14 | 686,635 | -0.11(-0.16%) |
Jul 05, 2017 | 68.55 | 69.59 | 67.45 | 69.25 | 848,022 | +0.56(+0.82%) |
Jul 03, 2017 | 69.24 | 69.45 | 68.05 | 68.69 | 421,644 | -0.49(-0.71%) |
Jun 30, 2017 | 69.77 | 70.07 | 69.13 | 69.18 | 577,276 | -0.40(-0.57%) |
Jun 29, 2017 | 70.50 | 70.70 | 68.66 | 69.58 | 859,294 | -0.86(-1.22%) |
Jun 28, 2017 | 70.65 | 71.25 | 70.20 | 70.44 | 545,911 | +0.15(+0.21%) |
Jun 27, 2017 | 71.01 | 71.50 | 69.91 | 70.29 | 1,517,976 | -0.81(-1.14%) |
Jun 26, 2017 | 71.25 | 71.71 | 70.48 | 71.10 | 834,242 | -0.23(-0.32%) |
Jun 23, 2017 | 71.45 | 71.91 | 70.83 | 71.33 | 1,211,657 | +0.02(+0.03%) |
Jun 22, 2017 | 69.77 | 72.15 | 69.37 | 71.31 | 1,833,467 | +1.58(+2.27%) |
Jun 21, 2017 | 69.66 | 70.94 | 69.28 | 69.73 | 666,349 | +0.05(+0.07%) |
Jun 20, 2017 | 69.53 | 70.28 | 68.72 | 69.68 | 573,484 | +0.04(+0.06%) |
Jun 19, 2017 | 68.85 | 70.14 | 68.62 | 69.64 | 913,706 | +0.85(+1.24%) |
Jun 16, 2017 | 68.16 | 69.34 | 68.15 | 68.79 | 873,429 | +0.39(+0.57%) |
Jun 15, 2017 | 68.55 | 69.00 | 67.36 | 68.40 | 670,097 | -0.82(-1.18%) |
Jun 14, 2017 | 68.51 | 70.08 | 68.51 | 69.22 | 1,078,002 | +1.16(+1.70%) |
Jun 13, 2017 | 67.47 | 68.20 | 67.08 | 68.06 | 447,241 | +0.72(+1.07%) |
Jun 12, 2017 | 67.79 | 67.87 | 65.08 | 67.34 | 980,084 | -0.88(-1.29%) |
Jun 09, 2017 | 68.24 | 69.36 | 67.66 | 68.22 | 696,621 | -0.11(-0.16%) |
Jun 08, 2017 | 67.71 | 68.90 | 67.07 | 68.33 | 666,689 | +0.75(+1.11%) |
Jun 07, 2017 | 67.71 | 68.25 | 66.79 | 67.58 | 859,579 | -0.44(-0.65%) |
Jun 06, 2017 | 66.81 | 68.51 | 65.97 | 68.02 | 1,166,343 | +1.39(+2.09%) |
Jun 05, 2017 | 66.35 | 66.69 | 65.50 | 66.63 | 582,544 | +0.41(+0.62%) |
Jun 02, 2017 | 66.54 | 66.80 | 65.87 | 66.22 | 684,492 | -0.46(-0.69%) |
Jun 01, 2017 | 64.64 | 66.84 | 64.64 | 66.68 | 987,215 | +2.11(+3.27%) |
May 31, 2017 | 65.60 | 65.88 | 62.70 | 64.57 | 1,859,943 | -1.73(-2.61%) |
May 30, 2017 | 66.85 | 66.91 | 65.86 | 66.30 | 532,359 | -0.57(-0.85%) |
May 26, 2017 | 66.90 | 67.48 | 66.31 | 66.87 | 973,795 | -0.21(-0.31%) |
May 25, 2017 | 66.94 | 67.90 | 66.47 | 67.08 | 970,804 | +0.49(+0.74%) |
May 24, 2017 | 66.86 | 67.09 | 65.91 | 66.59 | 597,323 | -0.01(-0.02%) |
May 23, 2017 | 67.23 | 67.63 | 65.75 | 66.60 | 1,091,741 | -0.24(-0.36%) |
May 22, 2017 | 67.70 | 67.70 | 65.64 | 66.84 | 1,366,590 | -0.54(-0.80%) |
May 19, 2017 | 67.42 | 68.37 | 66.85 | 67.38 | 1,098,909 | +0.38(+0.57%) |
May 18, 2017 | 66.70 | 67.64 | 66.22 | 67.00 | 960,725 | +0.48(+0.72%) |
May 17, 2017 | 67.87 | 67.67 | 66.47 | 66.52 | 1,551,252 | -1.35(-1.99%) |
May 16, 2017 | 67.67 | 68.18 | 67.19 | 67.87 | 1,210,086 | +0.31(+0.46%) |
May 15, 2017 | 67.18 | 68.09 | 66.63 | 67.56 | 1,605,876 | +0.43(+0.64%) |
May 12, 2017 | 66.50 | 67.83 | 66.33 | 67.13 | 1,790,984 | +0.59(+0.89%) |
May 11, 2017 | 68.15 | 68.15 | 66.00 | 66.54 | 1,881,604 | -1.62(-2.38%) |
May 10, 2017 | 67.08 | 68.67 | 66.74 | 68.16 | 1,534,391 | +1.05(+1.56%) |
May 09, 2017 | 67.65 | 68.32 | 66.62 | 67.11 | 1,808,442 | -0.33(-0.49%) |
May 08, 2017 | 66.65 | 67.91 | 66.48 | 67.44 | 2,142,569 | +1.01(+1.52%) |
May 05, 2017 | 64.79 | 66.44 | 64.21 | 66.43 | 1,810,165 | +1.50(+2.31%) |
May 04, 2017 | 62.63 | 65.45 | 61.60 | 64.93 | 3,950,646 | +0.78(+1.22%) |
May 03, 2017 | 60.60 | 68.67 | 59.76 | 64.15 | 12,607,646 | +4.40(+7.36%) |
May 02, 2017 | 51.03 | 60.98 | 50.98 | 59.75 | 10,884,155 | +8.95(+17.62%) |
May 01, 2017 | 49.70 | 50.92 | 49.66 | 50.80 | 938,369 | +1.01(+2.03%) |
Apr 28, 2017 | 48.63 | 50.02 | 48.44 | 49.79 | 1,148,219 | +1.16(+2.39%) |
Apr 27, 2017 | 48.87 | 48.97 | 48.45 | 48.63 | 629,787 | +0.06(+0.12%) |
Apr 26, 2017 | 49.61 | 50.16 | 48.25 | 48.57 | 1,800,757 | -0.61(-1.24%) |
Apr 25, 2017 | 48.76 | 49.92 | 48.73 | 49.18 | 1,023,200 | +0.72(+1.49%) |
Apr 24, 2017 | 48.41 | 48.83 | 48.18 | 48.46 | 1,154,712 | +0.65(+1.36%) |
Apr 21, 2017 | 47.90 | 48.31 | 47.61 | 47.81 | 616,130 | -0.05(-0.10%) |
Apr 20, 2017 | 48.14 | 48.38 | 47.28 | 47.86 | 983,802 | -0.19(-0.40%) |
Apr 19, 2017 | 47.96 | 48.46 | 47.68 | 48.05 | 531,818 | +0.41(+0.86%) |
Apr 18, 2017 | 47.98 | 47.98 | 47.07 | 47.64 | 721,072 | -0.19(-0.40%) |
Apr 17, 2017 | 47.45 | 47.88 | 47.45 | 47.83 | 490,545 | +0.16(+0.34%) |
Apr 13, 2017 | 47.32 | 47.78 | 46.82 | 47.67 | 789,027 | +0.41(+0.87%) |
Apr 12, 2017 | 47.80 | 47.80 | 46.45 | 47.26 | 603,196 | -0.59(-1.23%) |
Apr 11, 2017 | 46.96 | 47.86 | 46.76 | 47.85 | 1,335,690 | +0.78(+1.66%) |
Apr 10, 2017 | 46.29 | 47.19 | 46.29 | 47.07 | 501,616 | +0.60(+1.29%) |
Apr 07, 2017 | 46.83 | 46.94 | 46.16 | 46.47 | 661,549 | -0.35(-0.75%) |
Apr 06, 2017 | 46.02 | 46.83 | 45.90 | 46.82 | 529,023 | +0.72(+1.56%) |
Apr 05, 2017 | 46.05 | 47.09 | 46.03 | 46.10 | 746,481 | +0.04(+0.09%) |
Apr 04, 2017 | 47.20 | 47.55 | 45.75 | 46.06 | 930,800 | -1.26(-2.66%) |
Apr 03, 2017 | 45.50 | 47.35 | 45.43 | 47.32 | 1,449,693 | +1.72(+3.77%) |
Mar 31, 2017 | 45.74 | 45.88 | 45.38 | 45.60 | 493,454 | -0.20(-0.44%) |
Mar 30, 2017 | 45.25 | 45.96 | 45.03 | 45.80 | 718,095 | +0.64(+1.42%) |
Mar 29, 2017 | 45.57 | 45.76 | 44.99 | 45.16 | 716,622 | -0.58(-1.27%) |
Mar 28, 2017 | 45.65 | 45.85 | 44.90 | 45.74 | 1,049,234 | -0.17(-0.37%) |
Mar 27, 2017 | 46.02 | 46.91 | 45.78 | 45.91 | 2,165,801 | +1.23(+2.75%) |
Mar 24, 2017 | 42.68 | 45.05 | 42.68 | 44.68 | 2,402,081 | +1.98(+4.64%) |
Mar 23, 2017 | 43.80 | 44.00 | 42.56 | 42.70 | 1,878,815 | -1.09(-2.49%) |
Mar 22, 2017 | 44.01 | 44.30 | 43.60 | 43.79 | 1,339,844 | -0.22(-0.50%) |
Mar 21, 2017 | 44.61 | 44.74 | 43.74 | 44.01 | 1,232,120 | -0.53(-1.19%) |
Mar 20, 2017 | 45.74 | 45.76 | 44.37 | 44.54 | 835,749 | -1.32(-2.88%) |
Mar 17, 2017 | 45.11 | 46.00 | 44.95 | 45.86 | 1,362,084 | +0.70(+1.55%) |
Mar 16, 2017 | 45.08 | 45.32 | 44.91 | 45.16 | 514,664 | +0.12(+0.27%) |
Mar 15, 2017 | 44.31 | 45.28 | 44.21 | 45.04 | 1,245,690 | +0.81(+1.83%) |
Mar 14, 2017 | 45.25 | 45.45 | 43.91 | 44.23 | 1,674,965 | -1.05(-2.32%) |
Mar 13, 2017 | 46.02 | 45.08 | 45.28 | 897,553 | -0.45(-0.98%) | |
Mar 10, 2017 | 46.86 | 47.31 | 45.41 | 45.73 | 2,211,120 | -1.17(-2.49%) |
Mar 09, 2017 | 48.67 | 48.89 | 46.71 | 46.90 | 1,349,456 | -1.58(-3.26%) |
Mar 08, 2017 | 48.71 | 49.08 | 48.47 | 48.48 | 1,317,232 | -0.04(-0.08%) |
Mar 07, 2017 | 49.15 | 49.49 | 48.47 | 48.52 | 1,101,545 | -0.78(-1.58%) |
Mar 06, 2017 | 49.67 | 49.88 | 48.66 | 49.30 | 657,427 | -0.69(-1.38%) |
Mar 03, 2017 | 49.81 | 50.50 | 49.65 | 49.99 | 742,705 | +0.00(+0.00%) |
Mar 02, 2017 | 49.31 | 50.25 | 49.05 | 49.99 | 917,476 | +0.59(+1.19%) |
Mar 01, 2017 | 49.03 | 49.62 | 48.90 | 49.40 | 1,336,360 | +0.89(+1.83%) |
Feb 28, 2017 | 49.00 | 49.08 | 48.11 | 48.51 | 1,491,466 | -0.29(-0.59%) |
Feb 27, 2017 | 48.95 | 49.30 | 48.44 | 48.80 | 1,268,606 | -0.03(-0.06%) |
Feb 24, 2017 | 49.59 | 49.76 | 48.50 | 48.83 | 1,173,210 | -0.96(-1.93%) |
Feb 23, 2017 | 49.59 | 50.04 | 49.22 | 49.79 | 1,225,315 | +0.22(+0.44%) |
Feb 22, 2017 | 49.27 | 50.11 | 48.96 | 49.57 | 1,764,987 | +0.10(+0.20%) |
Feb 21, 2017 | 48.13 | 49.58 | 48.09 | 49.47 | 2,413,015 | +1.24(+2.57%) |
Feb 17, 2017 | 48.23 | 48.23 | 48.23 | 0 | -0.95(-1.93%) | |
Feb 16, 2017 | 49.90 | 51.50 | 48.55 | 49.18 | 12,835,762 | -10.71(-17.88%) |
Feb 15, 2017 | 59.47 | 60.30 | 59.08 | 59.89 | 1,286,877 | +0.50(+0.84%) |
Feb 14, 2017 | 59.07 | 59.94 | 59.00 | 59.39 | 703,020 | +0.15(+0.25%) |
Feb 13, 2017 | 59.64 | 59.64 | 58.68 | 59.24 | 1,067,371 | -0.62(-1.04%) |
Feb 10, 2017 | 58.85 | 59.99 | 58.74 | 59.86 | 757,459 | +0.98(+1.66%) |
Feb 09, 2017 | 57.96 | 59.19 | 57.72 | 58.88 | 818,471 | +1.19(+2.06%) |
Feb 08, 2017 | 57.62 | 57.83 | 57.11 | 57.69 | 668,940 | -0.06(-0.10%) |
Feb 07, 2017 | 58.20 | 58.46 | 57.62 | 57.75 | 476,580 | +0.02(+0.03%) |
Feb 06, 2017 | 58.19 | 58.27 | 57.54 | 57.73 | 305,734 | -0.27(-0.47%) |
Feb 03, 2017 | 58.33 | 58.35 | 57.55 | 58.00 | 390,661 | +0.26(+0.45%) |
Feb 02, 2017 | 57.43 | 58.10 | 56.71 | 57.74 | 1,559,603 | +0.32(+0.56%) |
Feb 01, 2017 | 57.06 | 57.85 | 56.64 | 57.42 | 621,687 | +0.70(+1.23%) |
Jan 31, 2017 | 56.00 | 56.76 | 55.46 | 56.72 | 719,612 | +0.76(+1.36%) |
Jan 30, 2017 | 57.02 | 57.48 | 55.91 | 55.96 | 791,745 | -1.44(-2.51%) |
Jan 27, 2017 | 56.87 | 57.41 | 56.10 | 57.40 | 503,805 | +0.81(+1.43%) |
Jan 26, 2017 | 56.92 | 57.16 | 56.17 | 56.59 | 621,107 | -0.34(-0.60%) |
Jan 25, 2017 | 56.89 | 57.53 | 56.74 | 56.93 | 1,233,943 | +0.33(+0.58%) |
Jan 24, 2017 | 57.50 | 57.56 | 56.59 | 56.60 | 1,212,229 | -0.89(-1.55%) |
Jan 23, 2017 | 59.31 | 59.53 | 57.43 | 57.49 | 1,535,329 | -2.19(-3.67%) |
Jan 20, 2017 | 58.52 | 60.00 | 58.52 | 59.68 | 492,244 | +0.92(+1.57%) |
Jan 19, 2017 | 58.89 | 59.66 | 58.23 | 58.76 | 895,782 | -0.28(-0.47%) |
Jan 18, 2017 | 59.00 | 59.49 | 58.32 | 59.04 | 449,825 | +0.40(+0.68%) |
Jan 17, 2017 | 58.37 | 58.84 | 57.12 | 58.64 | 570,568 | +0.17(+0.29%) |
Jan 13, 2017 | 58.47 | 58.47 | 58.47 | 0 | -0.05(-0.09%) | |
Jan 12, 2017 | 58.29 | 59.44 | 57.73 | 58.52 | 1,836,521 | -0.35(-0.59%) |
Jan 11, 2017 | 58.00 | 59.29 | 57.54 | 58.87 | 1,321,250 | +0.90(+1.55%) |
Jan 10, 2017 | 56.98 | 58.12 | 56.97 | 57.97 | 453,551 | +1.20(+2.11%) |
Jan 09, 2017 | 56.88 | 57.33 | 56.25 | 56.77 | 405,326 | -0.32(-0.56%) |
Jan 06, 2017 | 56.48 | 57.25 | 56.15 | 57.09 | 798,225 | +0.62(+1.10%) |
Jan 05, 2017 | 55.52 | 57.20 | 55.05 | 56.47 | 1,139,723 | +0.95(+1.71%) |
Jan 04, 2017 | 54.58 | 55.92 | 54.25 | 55.52 | 1,645,255 | +1.93(+3.60%) |
Jan 03, 2017 | 54.25 | 54.85 | 53.23 | 53.59 | 1,239,461 | -0.67(-1.23%) |
Dec 30, 2016 | 54.26 | 54.26 | 54.26 | 0 | -0.23(-0.42%) | |
Dec 29, 2016 | 55.60 | 55.65 | 54.19 | 54.49 | 271,361 | -0.91(-1.64%) |
Dec 28, 2016 | 54.94 | 55.63 | 54.74 | 55.40 | 743,703 | +0.29(+0.53%) |
Dec 27, 2016 | 54.90 | 55.65 | 54.85 | 55.11 | 306,680 | +0.15(+0.27%) |
Dec 23, 2016 | 54.96 | 54.96 | 54.96 | 0 | +0.86(+1.59%) | |
Dec 22, 2016 | 54.56 | 54.81 | 53.72 | 54.10 | 331,282 | -0.54(-0.99%) |
Dec 21, 2016 | 54.82 | 55.21 | 54.54 | 54.64 | 520,497 | -0.09(-0.16%) |
Dec 20, 2016 | 54.72 | 55.34 | 54.44 | 54.73 | 803,099 | +0.06(+0.11%) |
Dec 19, 2016 | 54.35 | 55.01 | 54.08 | 54.67 | 1,110,593 | +0.29(+0.53%) |
Dec 16, 2016 | 53.55 | 55.05 | 52.30 | 54.38 | 2,454,055 | +0.87(+1.63%) |
Dec 15, 2016 | 53.41 | 54.39 | 52.20 | 53.51 | 584,658 | -0.88(-1.62%) |
Dec 14, 2016 | 54.89 | 55.10 | 53.93 | 54.39 | 426,339 | -0.30(-0.55%) |
Dec 13, 2016 | 54.00 | 55.58 | 53.54 | 54.69 | 1,275,695 | +1.77(+3.34%) |
Dec 12, 2016 | 54.00 | 54.59 | 52.79 | 52.92 | 2,241,319 | -1.22(-2.25%) |
Dec 09, 2016 | 54.92 | 54.98 | 53.64 | 54.14 | 474,440 | -0.56(-1.02%) |
Dec 08, 2016 | 53.40 | 54.71 | 52.97 | 54.70 | 545,841 | +1.10(+2.05%) |
Dec 07, 2016 | 53.61 | 54.16 | 52.72 | 53.60 | 542,999 | -0.08(-0.15%) |
Dec 06, 2016 | 53.72 | 53.97 | 53.08 | 53.68 | 687,259 | +0.33(+0.62%) |
Dec 05, 2016 | 53.67 | 53.95 | 52.77 | 53.35 | 630,081 | +0.10(+0.19%) |
Dec 02, 2016 | 52.94 | 54.08 | 52.55 | 53.25 | 1,088,750 | +0.56(+1.06%) |