Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 44.90 | 46.63 | 44.66 | 46.49 | 382,908 | +1.82(+4.07%) |
Nov 29, 2017 | 45.21 | 46.93 | 44.27 | 44.67 | 528,857 | -0.58(-1.28%) |
Nov 28, 2017 | 46.08 | 46.16 | 44.03 | 45.25 | 268,682 | -0.75(-1.63%) |
Nov 27, 2017 | 45.79 | 46.46 | 45.77 | 46.00 | 173,912 | -0.03(-0.07%) |
Nov 24, 2017 | 46.24 | 46.41 | 45.40 | 46.03 | 89,560 | +0.18(+0.39%) |
Nov 22, 2017 | 45.93 | 46.45 | 45.27 | 45.85 | 336,314 | -0.12(-0.26%) |
Nov 21, 2017 | 45.00 | 46.66 | 44.80 | 45.97 | 748,606 | +1.37(+3.07%) |
Nov 20, 2017 | 49.35 | 50.45 | 44.43 | 44.60 | 1,241,877 | -7.33(-14.12%) |
Nov 17, 2017 | 54.50 | 54.82 | 51.92 | 51.93 | 438,591 | -2.88(-5.25%) |
Nov 16, 2017 | 55.80 | 57.00 | 54.43 | 54.81 | 405,504 | -0.31(-0.56%) |
Nov 15, 2017 | 55.70 | 56.95 | 54.93 | 55.12 | 211,748 | -1.01(-1.80%) |
Nov 14, 2017 | 56.39 | 56.80 | 54.85 | 56.13 | 346,972 | -0.70(-1.23%) |
Nov 13, 2017 | 56.35 | 56.91 | 55.49 | 56.83 | 345,592 | +0.20(+0.35%) |
Nov 10, 2017 | 55.14 | 56.69 | 54.37 | 56.63 | 371,045 | +1.14(+2.05%) |
Nov 09, 2017 | 56.21 | 56.23 | 54.31 | 55.49 | 480,757 | -0.74(-1.32%) |
Nov 08, 2017 | 57.00 | 59.50 | 54.30 | 56.23 | 1,695,865 | -4.73(-7.75%) |
Nov 07, 2017 | 61.84 | 62.62 | 59.67 | 60.96 | 253,516 | -0.97(-1.57%) |
Nov 06, 2017 | 62.52 | 62.99 | 61.44 | 61.93 | 221,417 | -0.37(-0.59%) |
Nov 03, 2017 | 61.38 | 62.44 | 60.03 | 62.30 | 510,203 | +1.08(+1.76%) |
Nov 02, 2017 | 57.29 | 61.34 | 56.21 | 61.22 | 587,120 | +3.93(+6.86%) |
Nov 01, 2017 | 58.73 | 59.12 | 56.04 | 57.29 | 396,254 | -0.76(-1.31%) |
Oct 31, 2017 | 58.32 | 58.94 | 57.21 | 58.05 | 189,409 | +0.16(+0.28%) |
Oct 30, 2017 | 58.41 | 59.78 | 57.19 | 57.89 | 204,849 | -0.55(-0.94%) |
Oct 27, 2017 | 56.58 | 59.13 | 56.09 | 58.44 | 267,053 | +1.99(+3.53%) |
Oct 26, 2017 | 56.19 | 57.09 | 55.20 | 56.45 | 214,182 | +0.15(+0.27%) |
Oct 25, 2017 | 56.33 | 56.73 | 54.66 | 56.30 | 248,292 | -0.28(-0.49%) |
Oct 24, 2017 | 58.09 | 58.97 | 56.12 | 56.58 | 315,794 | -1.37(-2.36%) |
Oct 23, 2017 | 58.20 | 59.02 | 57.56 | 57.95 | 175,612 | +0.04(+0.07%) |
Oct 20, 2017 | 59.12 | 59.12 | 57.77 | 57.91 | 171,437 | -0.62(-1.06%) |
Oct 19, 2017 | 59.94 | 60.51 | 58.50 | 58.53 | 220,176 | -1.83(-3.03%) |
Oct 18, 2017 | 60.68 | 61.10 | 59.36 | 60.36 | 187,957 | +0.06(+0.10%) |
Oct 17, 2017 | 60.34 | 61.72 | 59.58 | 60.30 | 125,541 | -0.02(-0.03%) |
Oct 16, 2017 | 61.18 | 61.96 | 59.44 | 60.32 | 130,735 | -0.43(-0.71%) |
Oct 13, 2017 | 60.25 | 60.98 | 59.66 | 60.75 | 161,453 | +0.69(+1.15%) |
Oct 12, 2017 | 60.78 | 61.49 | 59.92 | 60.06 | 230,282 | -1.00(-1.64%) |
Oct 11, 2017 | 61.78 | 62.69 | 60.79 | 61.06 | 307,711 | -0.74(-1.20%) |
Oct 10, 2017 | 61.63 | 63.01 | 61.00 | 61.80 | 125,285 | +0.36(+0.59%) |
Oct 09, 2017 | 61.99 | 62.99 | 61.05 | 61.44 | 177,450 | -0.55(-0.89%) |
Oct 06, 2017 | 62.19 | 63.00 | 61.76 | 61.99 | 158,421 | -0.61(-0.97%) |
Oct 05, 2017 | 63.88 | 64.00 | 62.12 | 62.60 | 172,148 | -1.13(-1.77%) |
Oct 04, 2017 | 63.55 | 64.47 | 62.82 | 63.73 | 174,576 | -0.03(-0.05%) |
Oct 03, 2017 | 63.29 | 63.88 | 62.34 | 63.76 | 150,583 | +0.49(+0.77%) |
Oct 02, 2017 | 64.77 | 64.96 | 62.52 | 63.27 | 338,528 | -1.50(-2.32%) |
Sep 29, 2017 | 65.00 | 66.91 | 62.71 | 64.77 | 645,417 | -2.98(-4.40%) |
Sep 28, 2017 | 67.60 | 70.00 | 67.04 | 67.75 | 500,902 | +0.13(+0.19%) |
Sep 27, 2017 | 69.47 | 67.62 | 493,158 | +3.89(+6.10%) | ||
Sep 26, 2017 | 64.30 | 64.50 | 62.89 | 63.73 | 140,016 | -0.64(-0.99%) |
Sep 25, 2017 | 64.60 | 65.98 | 62.90 | 64.37 | 198,392 | -0.39(-0.60%) |
Sep 22, 2017 | 64.68 | 65.70 | 63.77 | 64.76 | 159,840 | -0.29(-0.45%) |
Sep 21, 2017 | 65.00 | 65.77 | 64.01 | 65.05 | 124,241 | -0.21(-0.32%) |
Sep 20, 2017 | 66.52 | 64.38 | 65.26 | 171,945 | +0.64(+0.99%) | |
Sep 19, 2017 | 65.02 | 65.45 | 63.58 | 64.62 | 111,079 | -0.01(-0.02%) |
Sep 18, 2017 | 64.72 | 65.59 | 63.65 | 64.63 | 121,335 | -0.12(-0.19%) |
Sep 15, 2017 | 62.99 | 66.00 | 62.93 | 64.75 | 363,095 | +2.02(+3.22%) |
Sep 14, 2017 | 61.60 | 63.73 | 60.51 | 62.73 | 150,498 | +1.02(+1.65%) |
Sep 13, 2017 | 62.29 | 63.22 | 61.42 | 61.71 | 135,321 | -0.67(-1.07%) |
Sep 12, 2017 | 61.55 | 63.49 | 61.55 | 62.38 | 147,602 | -0.06(-0.10%) |
Sep 11, 2017 | 62.09 | 62.67 | 58.10 | 62.44 | 305,784 | +1.20(+1.96%) |
Sep 08, 2017 | 60.50 | 62.39 | 60.41 | 61.24 | 187,144 | +0.48(+0.79%) |
Sep 07, 2017 | 61.39 | 61.39 | 59.79 | 60.76 | 191,402 | -0.75(-1.22%) |
Sep 06, 2017 | 63.17 | 63.22 | 60.77 | 61.51 | 183,718 | -1.21(-1.93%) |
Sep 05, 2017 | 62.02 | 62.98 | 59.86 | 62.72 | 221,352 | +0.62(+1.00%) |
Sep 01, 2017 | 61.43 | 62.12 | 60.47 | 62.10 | 227,365 | +0.66(+1.07%) |
Aug 31, 2017 | 59.31 | 61.54 | 59.27 | 61.44 | 276,354 | +2.52(+4.28%) |
Aug 30, 2017 | 57.58 | 59.59 | 57.55 | 58.92 | 208,675 | +1.22(+2.11%) |
Aug 29, 2017 | 57.11 | 58.68 | 56.81 | 57.70 | 130,698 | -0.31(-0.53%) |
Aug 28, 2017 | 56.30 | 58.25 | 56.12 | 58.01 | 230,347 | +2.27(+4.07%) |
Aug 25, 2017 | 56.11 | 56.65 | 55.33 | 55.74 | 88,235 | -0.42(-0.75%) |
Aug 24, 2017 | 57.06 | 57.57 | 55.78 | 56.16 | 264,138 | -0.65(-1.14%) |
Aug 23, 2017 | 56.00 | 57.15 | 55.90 | 56.81 | 155,211 | +0.57(+1.01%) |
Aug 22, 2017 | 54.12 | 56.42 | 52.91 | 56.24 | 246,711 | +2.41(+4.48%) |
Aug 21, 2017 | 54.32 | 54.56 | 53.00 | 53.83 | 353,763 | -0.76(-1.39%) |
Aug 18, 2017 | 54.50 | 55.88 | 54.01 | 54.59 | 343,889 | -0.64(-1.16%) |
Aug 17, 2017 | 57.76 | 58.96 | 55.20 | 55.23 | 209,887 | -2.46(-4.26%) |
Aug 16, 2017 | 58.32 | 59.09 | 57.52 | 57.69 | 136,975 | -0.43(-0.74%) |
Aug 15, 2017 | 58.57 | 59.44 | 57.94 | 58.12 | 163,340 | -0.26(-0.45%) |
Aug 14, 2017 | 57.81 | 58.63 | 56.34 | 58.38 | 233,391 | +1.22(+2.13%) |
Aug 11, 2017 | 55.76 | 58.06 | 55.49 | 57.16 | 267,063 | +1.52(+2.73%) |
Aug 10, 2017 | 58.59 | 58.59 | 54.87 | 55.64 | 385,278 | -3.32(-5.63%) |
Aug 09, 2017 | 64.26 | 64.26 | 57.79 | 58.96 | 306,661 | -2.73(-4.43%) |
Aug 08, 2017 | 61.81 | 64.39 | 61.21 | 61.69 | 265,807 | +0.15(+0.24%) |
Aug 07, 2017 | 59.88 | 61.65 | 58.91 | 61.54 | 184,497 | +1.67(+2.79%) |
Aug 04, 2017 | 59.08 | 60.39 | 58.51 | 59.87 | 161,358 | +0.98(+1.66%) |
Aug 03, 2017 | 60.24 | 60.34 | 58.84 | 58.89 | 202,646 | -1.22(-2.03%) |
Aug 02, 2017 | 60.40 | 60.65 | 58.66 | 60.11 | 225,079 | -0.34(-0.56%) |
Aug 01, 2017 | 62.36 | 64.43 | 59.94 | 60.45 | 174,350 | -1.31(-2.12%) |
Jul 31, 2017 | 63.50 | 65.17 | 61.64 | 61.76 | 116,400 | -1.70(-2.68%) |
Jul 28, 2017 | 62.32 | 63.79 | 61.23 | 63.46 | 240,752 | +0.89(+1.42%) |
Jul 27, 2017 | 66.13 | 66.30 | 62.00 | 62.57 | 270,635 | -3.07(-4.68%) |
Jul 26, 2017 | 65.71 | 66.10 | 65.04 | 65.64 | 157,372 | +0.01(+0.02%) |
Jul 25, 2017 | 67.75 | 68.18 | 64.48 | 65.63 | 410,109 | -1.61(-2.39%) |
Jul 24, 2017 | 67.24 | 68.00 | 65.91 | 67.24 | 272,354 | +0.00(+0.00%) |
Jul 21, 2017 | 68.09 | 69.53 | 67.02 | 67.24 | 469,364 | -0.30(-0.44%) |
Jul 20, 2017 | 68.14 | 66.40 | 67.54 | 294,690 | +0.78(+1.17%) | |
Jul 19, 2017 | 65.05 | 66.85 | 65.00 | 66.76 | 431,379 | +2.30(+3.57%) |
Jul 18, 2017 | 64.47 | 65.77 | 64.44 | 64.46 | 361,509 | -0.19(-0.29%) |
Jul 17, 2017 | 63.86 | 66.40 | 63.65 | 64.65 | 374,105 | +0.99(+1.56%) |
Jul 14, 2017 | 62.56 | 65.32 | 61.62 | 63.66 | 292,557 | +1.37(+2.20%) |
Jul 13, 2017 | 61.23 | 62.91 | 60.08 | 62.29 | 250,049 | +1.44(+2.37%) |
Jul 12, 2017 | 60.08 | 61.82 | 58.61 | 60.85 | 391,656 | +1.34(+2.25%) |
Jul 11, 2017 | 59.10 | 61.00 | 58.53 | 59.51 | 415,710 | +1.28(+2.20%) |
Jul 10, 2017 | 58.80 | 58.90 | 57.67 | 58.23 | 224,254 | -0.66(-1.12%) |
Jul 07, 2017 | 58.02 | 58.93 | 57.45 | 58.89 | 146,557 | +1.38(+2.40%) |
Jul 06, 2017 | 57.00 | 59.18 | 56.40 | 57.51 | 549,609 | -0.07(-0.12%) |
Jul 05, 2017 | 55.41 | 57.59 | 54.50 | 57.58 | 249,365 | +2.03(+3.65%) |
Jul 03, 2017 | 54.03 | 55.83 | 53.56 | 55.55 | 168,259 | +1.43(+2.64%) |
Jun 30, 2017 | 54.40 | 54.56 | 53.29 | 54.12 | 339,797 | -0.33(-0.61%) |
Jun 29, 2017 | 54.66 | 55.11 | 49.71 | 54.45 | 1,883,248 | -0.70(-1.27%) |
Jun 28, 2017 | 53.84 | 55.15 | 51.50 | 55.15 | 348,668 | +2.12(+4.00%) |
Jun 27, 2017 | 57.14 | 57.21 | 52.89 | 53.03 | 253,602 | -4.47(-7.77%) |
Jun 26, 2017 | 59.10 | 59.10 | 56.42 | 57.50 | 288,992 | -1.23(-2.09%) |
Jun 23, 2017 | 56.50 | 59.00 | 55.63 | 58.73 | 675,414 | +1.74(+3.05%) |
Jun 22, 2017 | 56.97 | 58.36 | 55.05 | 56.99 | 359,746 | +0.38(+0.67%) |
Jun 21, 2017 | 53.69 | 56.64 | 53.17 | 56.61 | 384,730 | +3.37(+6.33%) |
Jun 20, 2017 | 54.21 | 55.69 | 52.91 | 53.24 | 368,243 | -0.95(-1.75%) |
Jun 19, 2017 | 52.71 | 54.81 | 52.08 | 54.19 | 247,065 | +1.67(+3.18%) |
Jun 16, 2017 | 53.30 | 54.19 | 52.21 | 52.52 | 267,668 | -1.72(-3.17%) |
Jun 15, 2017 | 54.03 | 54.95 | 53.50 | 54.24 | 166,652 | -0.31(-0.57%) |
Jun 14, 2017 | 53.30 | 54.76 | 52.90 | 54.55 | 221,426 | +1.28(+2.40%) |
Jun 13, 2017 | 52.37 | 53.51 | 51.77 | 53.27 | 168,580 | +1.08(+2.07%) |
Jun 12, 2017 | 51.24 | 52.47 | 49.63 | 52.19 | 242,838 | +0.87(+1.70%) |
Jun 09, 2017 | 50.73 | 52.55 | 50.49 | 51.32 | 235,834 | +0.76(+1.50%) |
Jun 08, 2017 | 51.37 | 51.49 | 49.76 | 50.56 | 166,066 | -0.75(-1.46%) |
Jun 07, 2017 | 51.13 | 51.92 | 50.26 | 51.31 | 198,383 | +0.32(+0.63%) |
Jun 06, 2017 | 51.41 | 52.95 | 50.97 | 50.99 | 124,734 | -0.69(-1.34%) |
Jun 05, 2017 | 52.79 | 53.12 | 50.35 | 51.68 | 159,016 | -0.74(-1.42%) |
Jun 02, 2017 | 51.04 | 52.68 | 50.77 | 52.42 | 244,795 | +1.70(+3.36%) |
Jun 01, 2017 | 51.19 | 51.90 | 49.70 | 50.72 | 304,111 | -0.29(-0.57%) |
May 31, 2017 | 50.56 | 51.42 | 48.50 | 51.01 | 298,135 | +0.71(+1.41%) |
May 30, 2017 | 51.82 | 52.63 | 49.40 | 50.30 | 261,447 | -1.58(-3.05%) |
May 26, 2017 | 54.67 | 55.34 | 51.61 | 51.88 | 255,687 | -2.97(-5.41%) |
May 25, 2017 | 56.75 | 56.75 | 54.79 | 54.85 | 130,946 | -1.38(-2.45%) |
May 24, 2017 | 55.80 | 57.09 | 54.94 | 56.23 | 147,441 | +0.54(+0.97%) |
May 23, 2017 | 56.54 | 57.69 | 55.25 | 55.69 | 199,865 | -0.41(-0.73%) |
May 22, 2017 | 57.73 | 57.78 | 54.91 | 56.10 | 236,574 | -1.35(-2.35%) |
May 19, 2017 | 56.95 | 58.45 | 56.48 | 57.45 | 354,627 | +1.22(+2.17%) |
May 18, 2017 | 53.30 | 56.72 | 52.87 | 56.23 | 312,374 | +2.03(+3.75%) |
May 17, 2017 | 55.34 | 56.23 | 53.57 | 54.20 | 249,408 | -2.17(-3.85%) |
May 16, 2017 | 55.43 | 56.41 | 54.47 | 56.37 | 193,316 | +1.13(+2.05%) |
May 15, 2017 | 54.92 | 56.72 | 53.43 | 55.24 | 249,483 | +0.28(+0.51%) |
May 12, 2017 | 51.59 | 55.88 | 50.90 | 54.96 | 310,908 | +3.16(+6.10%) |
May 11, 2017 | 54.33 | 54.40 | 51.23 | 51.80 | 219,543 | -2.67(-4.90%) |
May 10, 2017 | 51.43 | 55.60 | 51.43 | 54.47 | 437,862 | +3.70(+7.29%) |
May 09, 2017 | 48.82 | 50.94 | 48.27 | 50.77 | 291,529 | +1.77(+3.61%) |
May 08, 2017 | 51.13 | 51.38 | 48.87 | 49.00 | 268,565 | -2.25(-4.39%) |
May 05, 2017 | 52.45 | 52.45 | 50.85 | 51.25 | 177,799 | -1.01(-1.93%) |
May 04, 2017 | 53.50 | 53.50 | 52.03 | 52.26 | 205,296 | -1.02(-1.91%) |
May 03, 2017 | 53.59 | 53.85 | 52.70 | 53.28 | 174,293 | -0.56(-1.04%) |
May 02, 2017 | 55.43 | 55.67 | 53.41 | 53.84 | 226,896 | -1.31(-2.38%) |
May 01, 2017 | 54.23 | 56.95 | 54.14 | 55.15 | 356,925 | +1.02(+1.88%) |
Apr 28, 2017 | 54.00 | 54.61 | 52.82 | 54.13 | 589,133 | +0.12(+0.22%) |
Apr 27, 2017 | 53.99 | 54.67 | 53.63 | 54.01 | 173,569 | +0.06(+0.11%) |
Apr 26, 2017 | 54.80 | 54.87 | 53.90 | 53.95 | 294,042 | -0.94(-1.71%) |
Apr 25, 2017 | 55.31 | 54.00 | 54.89 | 269,428 | +0.81(+1.50%) | |
Apr 24, 2017 | 53.83 | 54.58 | 53.22 | 54.08 | 253,006 | +1.13(+2.13%) |
Apr 21, 2017 | 53.87 | 54.60 | 52.73 | 52.95 | 221,146 | -0.96(-1.78%) |
Apr 20, 2017 | 52.71 | 53.96 | 51.85 | 53.91 | 206,846 | +1.46(+2.78%) |
Apr 19, 2017 | 51.56 | 53.48 | 51.09 | 52.45 | 191,312 | +1.14(+2.22%) |
Apr 18, 2017 | 52.22 | 52.69 | 50.85 | 51.31 | 169,179 | -1.20(-2.29%) |
Apr 17, 2017 | 52.52 | 53.07 | 51.57 | 52.51 | 155,665 | -0.03(-0.06%) |
Apr 13, 2017 | 49.69 | 53.50 | 49.69 | 52.54 | 371,743 | +1.93(+3.81%) |
Apr 12, 2017 | 50.30 | 51.97 | 49.87 | 50.61 | 282,849 | +0.72(+1.44%) |
Apr 11, 2017 | 49.08 | 49.92 | 48.23 | 49.89 | 264,083 | +0.55(+1.11%) |
Apr 10, 2017 | 49.40 | 50.85 | 48.88 | 49.34 | 224,445 | -0.08(-0.16%) |
Apr 07, 2017 | 49.61 | 50.62 | 49.01 | 49.42 | 230,886 | -0.43(-0.86%) |
Apr 06, 2017 | 50.68 | 50.84 | 49.27 | 49.85 | 375,312 | -0.85(-1.68%) |
Apr 05, 2017 | 53.97 | 54.48 | 50.37 | 50.70 | 325,237 | -3.00(-5.59%) |
Apr 04, 2017 | 54.49 | 56.43 | 53.41 | 53.70 | 311,287 | -0.93(-1.70%) |
Apr 03, 2017 | 56.00 | 57.00 | 54.39 | 54.63 | 464,844 | -1.16(-2.08%) |
Mar 31, 2017 | 55.38 | 56.39 | 55.07 | 55.79 | 335,918 | +0.36(+0.65%) |
Mar 30, 2017 | 55.97 | 56.64 | 54.48 | 55.43 | 200,029 | -0.56(-1.00%) |
Mar 29, 2017 | 55.23 | 56.70 | 54.61 | 55.99 | 250,000 | +0.98(+1.78%) |
Mar 28, 2017 | 54.65 | 55.11 | 53.85 | 55.01 | 227,533 | +0.40(+0.73%) |
Mar 27, 2017 | 51.35 | 54.71 | 51.35 | 54.61 | 262,621 | +2.11(+4.02%) |
Mar 24, 2017 | 52.00 | 53.03 | 51.71 | 52.50 | 180,981 | +0.74(+1.43%) |
Mar 23, 2017 | 51.69 | 52.76 | 51.01 | 51.76 | 169,923 | +0.03(+0.06%) |
Mar 22, 2017 | 50.78 | 51.75 | 49.71 | 51.73 | 285,713 | +0.94(+1.85%) |
Mar 21, 2017 | 54.69 | 55.84 | 50.72 | 50.79 | 405,503 | -3.55(-6.53%) |
Mar 20, 2017 | 53.88 | 54.70 | 53.19 | 54.34 | 117,904 | +0.45(+0.84%) |
Mar 17, 2017 | 53.30 | 55.66 | 53.21 | 53.89 | 578,150 | -0.30(-0.55%) |
Mar 16, 2017 | 55.04 | 55.79 | 54.00 | 54.19 | 224,064 | -1.05(-1.90%) |
Mar 15, 2017 | 53.82 | 55.97 | 53.81 | 55.24 | 340,076 | +1.64(+3.06%) |
Mar 14, 2017 | 54.90 | 55.06 | 52.53 | 53.60 | 389,371 | -1.80(-3.25%) |
Mar 13, 2017 | 54.80 | 56.34 | 54.26 | 55.40 | 441,218 | +0.45(+0.82%) |
Mar 10, 2017 | 51.48 | 54.97 | 51.41 | 54.95 | 457,567 | +4.32(+8.53%) |
Mar 09, 2017 | 50.95 | 52.01 | 50.37 | 50.63 | 241,793 | -0.26(-0.51%) |
Mar 08, 2017 | 52.11 | 53.17 | 50.48 | 50.89 | 307,337 | -0.96(-1.85%) |
Mar 07, 2017 | 53.86 | 54.99 | 51.74 | 51.85 | 599,419 | -3.01(-5.49%) |
Mar 06, 2017 | 55.64 | 55.96 | 53.56 | 54.86 | 348,697 | -0.95(-1.70%) |
Mar 03, 2017 | 57.58 | 57.99 | 55.27 | 55.81 | 724,024 | -4.26(-7.09%) |
Mar 02, 2017 | 60.00 | 63.02 | 59.38 | 60.07 | 442,597 | -0.26(-0.43%) |
Mar 01, 2017 | 59.53 | 61.66 | 58.66 | 60.33 | 609,258 | +1.68(+2.86%) |
Feb 28, 2017 | 58.20 | 60.00 | 56.68 | 58.65 | 477,668 | +0.64(+1.10%) |
Feb 27, 2017 | 53.25 | 58.17 | 53.00 | 58.01 | 311,692 | +4.56(+8.53%) |
Feb 24, 2017 | 53.79 | 54.96 | 52.23 | 53.45 | 165,573 | -0.91(-1.67%) |
Feb 23, 2017 | 55.16 | 55.47 | 53.03 | 54.36 | 334,169 | -0.64(-1.16%) |
Feb 22, 2017 | 54.95 | 55.85 | 54.22 | 55.00 | 228,405 | +0.00(+0.00%) |
Feb 21, 2017 | 55.59 | 55.66 | 54.17 | 55.00 | 289,536 | -0.22(-0.40%) |
Feb 17, 2017 | 55.22 | 55.22 | 55.22 | 0 | +1.17(+2.16%) | |
Feb 16, 2017 | 53.16 | 54.49 | 52.26 | 54.05 | 278,013 | +1.18(+2.23%) |
Feb 15, 2017 | 48.97 | 53.38 | 46.60 | 52.87 | 736,316 | +0.83(+1.59%) |
Feb 14, 2017 | 51.90 | 52.48 | 51.12 | 52.04 | 319,352 | -0.11(-0.21%) |
Feb 13, 2017 | 52.06 | 52.44 | 51.39 | 52.15 | 188,899 | +0.14(+0.27%) |
Feb 10, 2017 | 51.30 | 52.98 | 50.60 | 52.01 | 162,351 | +0.82(+1.60%) |
Feb 09, 2017 | 49.48 | 51.69 | 49.45 | 51.19 | 330,962 | +1.69(+3.41%) |
Feb 08, 2017 | 49.61 | 49.86 | 48.30 | 49.50 | 217,457 | -0.55(-1.10%) |
Feb 07, 2017 | 51.07 | 51.41 | 49.56 | 50.05 | 150,520 | -0.92(-1.80%) |
Feb 06, 2017 | 50.86 | 51.41 | 50.14 | 50.97 | 118,447 | +0.06(+0.12%) |
Feb 03, 2017 | 50.25 | 51.63 | 49.55 | 50.91 | 298,557 | +1.03(+2.06%) |
Feb 02, 2017 | 49.45 | 50.46 | 48.47 | 49.88 | 312,138 | +0.30(+0.61%) |
Feb 01, 2017 | 49.30 | 50.72 | 46.86 | 49.58 | 287,222 | +0.62(+1.27%) |
Jan 31, 2017 | 45.80 | 49.34 | 45.13 | 48.96 | 261,570 | +2.59(+5.59%) |
Jan 30, 2017 | 48.09 | 48.35 | 45.31 | 46.37 | 232,129 | -2.18(-4.49%) |
Jan 27, 2017 | 47.39 | 49.42 | 47.05 | 48.55 | 274,899 | +1.16(+2.45%) |
Jan 26, 2017 | 49.60 | 49.82 | 47.38 | 47.39 | 193,469 | -2.05(-4.15%) |
Jan 25, 2017 | 50.04 | 50.99 | 49.01 | 49.44 | 164,641 | +0.10(+0.20%) |
Jan 24, 2017 | 49.83 | 50.76 | 48.35 | 49.34 | 327,749 | -0.40(-0.80%) |
Jan 23, 2017 | 49.78 | 50.30 | 48.31 | 49.74 | 253,950 | -0.04(-0.08%) |
Jan 20, 2017 | 48.98 | 50.00 | 48.18 | 49.78 | 373,136 | +0.90(+1.84%) |
Jan 19, 2017 | 48.00 | 49.53 | 46.85 | 48.88 | 276,808 | +1.07(+2.24%) |
Jan 18, 2017 | 47.67 | 47.96 | 46.00 | 47.81 | 340,755 | +0.42(+0.89%) |
Jan 17, 2017 | 49.76 | 49.76 | 46.75 | 47.39 | 396,401 | -3.12(-6.18%) |
Jan 13, 2017 | 50.51 | 50.51 | 50.51 | 0 | -0.01(-0.02%) | |
Jan 12, 2017 | 49.18 | 51.64 | 48.86 | 50.52 | 175,204 | +0.71(+1.43%) |
Jan 11, 2017 | 52.96 | 53.52 | 48.84 | 49.81 | 345,127 | -3.19(-6.02%) |
Jan 10, 2017 | 54.82 | 55.23 | 51.23 | 53.00 | 346,285 | -1.32(-2.43%) |
Jan 09, 2017 | 56.15 | 56.99 | 53.40 | 54.32 | 406,230 | -1.06(-1.91%) |
Jan 06, 2017 | 53.21 | 56.94 | 53.12 | 55.38 | 382,426 | +2.10(+3.94%) |
Jan 05, 2017 | 52.91 | 53.66 | 52.01 | 53.28 | 188,821 | +0.75(+1.43%) |
Jan 04, 2017 | 50.11 | 52.64 | 50.00 | 52.53 | 270,165 | +2.74(+5.50%) |
Jan 03, 2017 | 50.07 | 52.22 | 49.22 | 49.79 | 299,087 | +0.60(+1.22%) |
Dec 30, 2016 | 49.19 | 49.19 | 49.19 | 0 | -0.40(-0.81%) | |
Dec 29, 2016 | 49.18 | 49.86 | 48.76 | 49.59 | 244,997 | +0.58(+1.18%) |
Dec 28, 2016 | 50.70 | 51.53 | 48.63 | 49.01 | 267,632 | -1.51(-2.99%) |
Dec 27, 2016 | 50.76 | 52.07 | 50.30 | 50.52 | 220,970 | +0.10(+0.20%) |
Dec 23, 2016 | 50.42 | 50.42 | 50.42 | 0 | +2.26(+4.69%) | |
Dec 22, 2016 | 50.54 | 50.58 | 47.75 | 48.16 | 353,806 | -2.11(-4.20%) |
Dec 21, 2016 | 52.41 | 52.45 | 50.05 | 50.27 | 420,838 | -1.57(-3.03%) |
Dec 20, 2016 | 51.70 | 52.57 | 50.78 | 51.84 | 308,055 | +0.67(+1.31%) |
Dec 19, 2016 | 52.99 | 53.98 | 51.00 | 51.17 | 293,331 | -2.11(-3.96%) |
Dec 16, 2016 | 52.62 | 55.56 | 52.43 | 53.28 | 457,283 | +0.82(+1.56%) |
Dec 15, 2016 | 52.94 | 53.43 | 51.67 | 52.46 | 287,151 | -0.32(-0.61%) |
Dec 14, 2016 | 52.75 | 54.16 | 51.53 | 52.78 | 277,914 | +0.01(+0.02%) |
Dec 13, 2016 | 54.30 | 54.82 | 52.51 | 52.77 | 193,534 | -1.14(-2.11%) |
Dec 12, 2016 | 53.74 | 55.30 | 52.51 | 53.91 | 177,257 | -0.78(-1.43%) |
Dec 09, 2016 | 55.89 | 57.30 | 54.26 | 54.69 | 447,367 | -0.15(-0.27%) |
Dec 08, 2016 | 52.98 | 54.93 | 52.04 | 54.84 | 351,967 | +1.65(+3.10%) |
Dec 07, 2016 | 54.04 | 54.63 | 51.05 | 53.19 | 464,142 | -2.83(-5.05%) |
Dec 06, 2016 | 54.63 | 56.60 | 50.97 | 56.02 | 626,216 | +1.27(+2.32%) |
Dec 05, 2016 | 55.01 | 55.90 | 53.48 | 54.75 | 529,515 | +0.87(+1.61%) |
Dec 02, 2016 | 54.64 | 56.49 | 53.55 | 53.88 | 433,828 | -0.76(-1.39%) |