Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 54.92 | 54.92 | 54.92 | 0 | -0.70(-1.25%) | |
Dec 28, 2017 | 55.49 | 56.58 | 55.31 | 55.62 | 682,309 | +0.17(+0.31%) |
Dec 27, 2017 | 54.31 | 55.94 | 54.31 | 55.44 | 254,541 | +1.57(+2.91%) |
Dec 26, 2017 | 54.18 | 54.75 | 53.79 | 53.88 | 147,927 | -0.44(-0.80%) |
Dec 22, 2017 | 53.62 | 54.44 | 53.62 | 54.31 | 69,051 | +0.61(+1.13%) |
Dec 21, 2017 | 53.96 | 54.09 | 53.44 | 53.70 | 71,550 | -0.26(-0.48%) |
Dec 20, 2017 | 54.09 | 54.49 | 53.96 | 53.96 | 106,577 | -0.09(-0.16%) |
Dec 19, 2017 | 55.18 | 55.62 | 53.70 | 54.05 | 107,678 | -1.09(-1.97%) |
Dec 18, 2017 | 55.88 | 56.23 | 55.01 | 55.14 | 95,637 | -0.57(-1.02%) |
Dec 15, 2017 | 54.40 | 56.10 | 54.40 | 55.71 | 249,516 | +1.35(+2.48%) |
Dec 14, 2017 | 55.10 | 55.53 | 54.27 | 54.36 | 75,313 | -0.78(-1.42%) |
Dec 13, 2017 | 54.27 | 55.36 | 54.08 | 55.14 | 97,212 | +1.18(+2.18%) |
Dec 12, 2017 | 54.75 | 55.08 | 53.93 | 53.96 | 100,963 | -0.76(-1.39%) |
Dec 11, 2017 | 55.18 | 55.42 | 54.57 | 54.73 | 42,509 | -0.54(-0.98%) |
Dec 08, 2017 | 55.92 | 56.05 | 54.97 | 55.27 | 78,765 | -0.61(-1.09%) |
Dec 07, 2017 | 56.14 | 56.31 | 55.62 | 55.88 | 110,695 | -0.30(-0.54%) |
Dec 06, 2017 | 55.97 | 56.31 | 55.88 | 56.18 | 49,285 | +0.30(+0.55%) |
Dec 05, 2017 | 56.97 | 57.36 | 55.75 | 55.88 | 93,586 | -1.09(-1.91%) |
Dec 04, 2017 | 57.49 | 57.92 | 56.67 | 56.97 | 57,784 | -0.13(-0.23%) |
Dec 01, 2017 | 57.40 | 57.62 | 56.47 | 57.10 | 78,132 | -0.35(-0.61%) |
Nov 30, 2017 | 58.14 | 58.14 | 57.40 | 57.45 | 65,813 | -0.46(-0.79%) |
Nov 29, 2017 | 57.43 | 58.64 | 57.43 | 57.91 | 80,950 | +0.48(+0.83%) |
Nov 28, 2017 | 56.35 | 57.67 | 56.35 | 57.43 | 124,736 | +1.21(+2.16%) |
Nov 27, 2017 | 56.39 | 56.65 | 56.09 | 56.22 | 157,393 | -0.22(-0.38%) |
Nov 24, 2017 | 56.35 | 56.74 | 56.17 | 56.43 | 33,138 | +0.22(+0.39%) |
Nov 22, 2017 | 57.04 | 57.30 | 56.17 | 56.22 | 66,343 | -0.78(-1.37%) |
Nov 21, 2017 | 57.91 | 58.64 | 56.87 | 57.00 | 146,429 | -0.95(-1.64%) |
Nov 20, 2017 | 56.61 | 57.99 | 56.17 | 57.95 | 168,819 | +1.39(+2.45%) |
Nov 17, 2017 | 55.91 | 56.61 | 55.70 | 56.56 | 104,579 | +0.35(+0.62%) |
Nov 16, 2017 | 55.65 | 56.61 | 55.52 | 56.22 | 90,032 | +0.61(+1.09%) |
Nov 15, 2017 | 56.39 | 56.61 | 55.57 | 55.61 | 77,916 | -1.00(-1.76%) |
Nov 14, 2017 | 55.35 | 56.65 | 55.35 | 56.61 | 57,906 | +1.00(+1.79%) |
Nov 13, 2017 | 55.39 | 55.83 | 55.11 | 55.61 | 33,385 | +0.09(+0.16%) |
Nov 10, 2017 | 55.65 | 55.91 | 55.35 | 55.52 | 57,806 | -0.43(-0.77%) |
Nov 09, 2017 | 55.83 | 56.35 | 55.48 | 55.96 | 52,322 | -0.04(-0.08%) |
Nov 08, 2017 | 55.78 | 56.28 | 55.18 | 56.00 | 71,148 | -0.04(-0.08%) |
Nov 07, 2017 | 56.69 | 57.04 | 55.91 | 56.04 | 67,368 | -0.74(-1.30%) |
Nov 06, 2017 | 56.65 | 57.39 | 56.61 | 56.78 | 46,174 | +0.00(+0.00%) |
Nov 03, 2017 | 57.17 | 57.54 | 56.69 | 56.78 | 72,419 | -0.35(-0.61%) |
Nov 02, 2017 | 56.95 | 57.69 | 56.87 | 57.13 | 83,018 | +0.43(+0.76%) |
Nov 01, 2017 | 57.65 | 57.65 | 56.22 | 56.69 | 56,853 | -0.52(-0.91%) |
Oct 31, 2017 | 57.52 | 57.86 | 57.04 | 57.21 | 126,797 | -0.22(-0.38%) |
Oct 30, 2017 | 58.42 | 58.42 | 56.95 | 57.43 | 67,794 | -0.95(-1.63%) |
Oct 27, 2017 | 57.52 | 58.51 | 57.41 | 58.38 | 93,044 | +0.91(+1.58%) |
Oct 26, 2017 | 57.00 | 57.78 | 56.74 | 57.47 | 86,793 | +0.82(+1.45%) |
Oct 25, 2017 | 56.61 | 56.91 | 55.26 | 56.65 | 700,032 | -0.13(-0.23%) |
Oct 24, 2017 | 58.03 | 58.12 | 56.13 | 56.78 | 276,193 | -1.52(-2.60%) |
Oct 23, 2017 | 58.42 | 58.58 | 58.08 | 58.29 | 72,868 | -0.22(-0.37%) |
Oct 20, 2017 | 58.94 | 58.99 | 58.25 | 58.51 | 61,867 | -0.13(-0.22%) |
Oct 19, 2017 | 58.51 | 58.81 | 57.73 | 58.64 | 43,859 | +0.09(+0.15%) |
Oct 18, 2017 | 58.08 | 58.77 | 57.78 | 58.55 | 68,993 | +0.52(+0.90%) |
Oct 17, 2017 | 57.91 | 58.64 | 57.82 | 58.03 | 81,519 | -0.04(-0.07%) |
Oct 16, 2017 | 58.16 | 58.25 | 57.43 | 58.08 | 44,972 | +0.09(+0.15%) |
Oct 13, 2017 | 58.25 | 58.77 | 57.82 | 57.99 | 71,933 | -0.26(-0.45%) |
Oct 12, 2017 | 57.78 | 58.60 | 57.43 | 58.25 | 42,400 | +0.48(+0.82%) |
Oct 11, 2017 | 57.13 | 58.29 | 57.13 | 57.78 | 50,092 | +0.48(+0.83%) |
Oct 10, 2017 | 56.91 | 57.34 | 56.74 | 57.30 | 69,392 | +0.65(+1.15%) |
Oct 09, 2017 | 56.56 | 56.95 | 56.43 | 56.65 | 44,548 | +0.09(+0.15%) |
Oct 06, 2017 | 56.82 | 56.87 | 56.26 | 56.56 | 80,798 | -0.35(-0.61%) |
Oct 05, 2017 | 56.87 | 57.13 | 56.52 | 56.91 | 45,123 | +0.30(+0.54%) |
Oct 04, 2017 | 56.22 | 56.87 | 56.09 | 56.61 | 57,405 | +0.39(+0.69%) |
Oct 03, 2017 | 56.91 | 57.00 | 55.83 | 56.22 | 111,845 | -0.48(-0.84%) |
Oct 02, 2017 | 56.17 | 56.74 | 56.00 | 56.69 | 120,219 | +0.74(+1.32%) |
Sep 29, 2017 | 57.21 | 57.21 | 55.96 | 55.96 | 83,103 | -1.17(-2.05%) |
Sep 28, 2017 | 57.08 | 57.60 | 56.48 | 57.13 | 64,290 | -0.09(-0.15%) |
Sep 27, 2017 | 56.39 | 57.43 | 56.13 | 57.21 | 147,750 | +0.69(+1.23%) |
Sep 26, 2017 | 56.30 | 56.69 | 55.91 | 56.52 | 83,114 | +0.43(+0.77%) |
Sep 25, 2017 | 56.04 | 56.56 | 55.87 | 56.09 | 79,038 | -0.04(-0.08%) |
Sep 22, 2017 | 56.91 | 57.34 | 56.00 | 56.13 | 80,533 | -0.78(-1.37%) |
Sep 21, 2017 | 56.74 | 57.17 | 56.47 | 56.91 | 59,879 | +0.13(+0.23%) |
Sep 20, 2017 | 56.61 | 57.08 | 56.61 | 56.78 | 88,322 | +0.17(+0.31%) |
Sep 19, 2017 | 57.39 | 57.39 | 56.30 | 56.61 | 92,960 | -0.78(-1.36%) |
Sep 18, 2017 | 57.43 | 57.45 | 56.91 | 57.39 | 89,271 | +0.04(+0.08%) |
Sep 15, 2017 | 57.00 | 57.34 | 56.61 | 57.34 | 220,295 | +0.56(+0.99%) |
Sep 14, 2017 | 55.91 | 56.78 | 55.65 | 56.78 | 71,800 | +0.87(+1.55%) |
Sep 13, 2017 | 56.00 | 56.26 | 55.52 | 55.91 | 80,636 | +0.09(+0.16%) |
Sep 12, 2017 | 56.48 | 56.48 | 55.52 | 55.83 | 52,265 | -0.61(-1.07%) |
Sep 11, 2017 | 55.83 | 56.56 | 55.83 | 56.43 | 55,241 | +0.61(+1.09%) |
Sep 08, 2017 | 55.31 | 56.17 | 55.22 | 55.83 | 45,651 | +0.30(+0.55%) |
Sep 07, 2017 | 55.44 | 55.83 | 55.26 | 55.52 | 50,191 | +0.35(+0.63%) |
Sep 06, 2017 | 55.48 | 55.61 | 55.09 | 55.18 | 38,467 | -0.09(-0.16%) |
Sep 05, 2017 | 55.13 | 55.83 | 55.09 | 55.26 | 54,497 | -0.04(-0.08%) |
Sep 01, 2017 | 55.13 | 55.31 | 54.74 | 55.31 | 44,957 | +0.22(+0.39%) |
Aug 31, 2017 | 55.13 | 55.70 | 54.92 | 55.09 | 63,769 | -0.09(-0.16%) |
Aug 30, 2017 | 55.31 | 55.44 | 54.87 | 55.18 | 47,975 | -0.15(-0.28%) |
Aug 29, 2017 | 55.16 | 55.55 | 55.07 | 55.33 | 50,249 | +0.17(+0.31%) |
Aug 28, 2017 | 55.11 | 55.46 | 54.99 | 55.16 | 56,162 | +0.04(+0.08%) |
Aug 25, 2017 | 55.37 | 55.50 | 55.07 | 55.11 | 38,876 | -0.13(-0.23%) |
Aug 24, 2017 | 55.80 | 55.80 | 55.16 | 55.24 | 56,262 | -0.52(-0.93%) |
Aug 23, 2017 | 55.89 | 55.98 | 55.44 | 55.76 | 61,157 | -0.39(-0.69%) |
Aug 22, 2017 | 55.20 | 56.15 | 55.07 | 56.15 | 76,511 | +1.08(+1.96%) |
Aug 21, 2017 | 54.81 | 55.80 | 54.77 | 55.07 | 61,773 | +0.22(+0.39%) |
Aug 18, 2017 | 54.17 | 54.86 | 53.44 | 54.86 | 86,791 | +0.39(+0.71%) |
Aug 17, 2017 | 55.11 | 55.29 | 54.38 | 54.47 | 59,929 | -0.86(-1.56%) |
Aug 16, 2017 | 55.24 | 55.67 | 55.03 | 55.33 | 57,494 | +0.30(+0.55%) |
Aug 15, 2017 | 55.67 | 55.89 | 55.03 | 55.03 | 67,843 | -0.82(-1.47%) |
Aug 14, 2017 | 55.93 | 55.93 | 55.20 | 55.85 | 61,237 | +0.30(+0.54%) |
Aug 11, 2017 | 56.32 | 56.32 | 55.03 | 55.55 | 66,365 | -0.99(-1.75%) |
Aug 10, 2017 | 55.93 | 56.75 | 55.89 | 56.54 | 59,035 | +0.17(+0.31%) |
Aug 09, 2017 | 57.31 | 57.31 | 56.28 | 56.36 | 39,734 | -1.08(-1.88%) |
Aug 08, 2017 | 56.80 | 57.66 | 56.45 | 57.44 | 62,474 | +0.60(+1.06%) |
Aug 07, 2017 | 56.19 | 56.95 | 56.19 | 56.84 | 49,630 | +0.39(+0.69%) |
Aug 04, 2017 | 57.14 | 57.36 | 56.32 | 56.45 | 59,987 | -0.99(-1.73%) |
Aug 03, 2017 | 57.53 | 57.66 | 57.05 | 57.44 | 50,930 | +0.04(+0.08%) |
Aug 02, 2017 | 57.44 | 57.92 | 56.80 | 57.40 | 50,686 | +0.00(+0.00%) |
Aug 01, 2017 | 57.57 | 57.92 | 57.14 | 57.40 | 69,245 | +0.04(+0.08%) |
Jul 31, 2017 | 57.31 | 57.66 | 57.10 | 57.36 | 72,769 | +0.04(+0.08%) |
Jul 28, 2017 | 57.61 | 57.61 | 57.01 | 57.31 | 50,607 | -0.26(-0.45%) |
Jul 27, 2017 | 58.30 | 58.30 | 57.27 | 57.57 | 82,627 | -0.69(-1.18%) |
Jul 26, 2017 | 58.56 | 59.21 | 57.74 | 58.26 | 526,106 | -0.26(-0.44%) |
Jul 25, 2017 | 55.46 | 58.95 | 55.46 | 58.52 | 336,621 | +3.40(+6.18%) |
Jul 24, 2017 | 56.02 | 56.02 | 54.68 | 55.11 | 46,133 | -0.78(-1.39%) |
Jul 21, 2017 | 56.15 | 56.36 | 55.59 | 55.89 | 90,359 | +0.13(+0.23%) |
Jul 20, 2017 | 55.76 | 54.64 | 55.76 | 40,778 | +0.99(+1.81%) | |
Jul 19, 2017 | 54.47 | 54.77 | 54.43 | 54.77 | 24,807 | +0.26(+0.47%) |
Jul 18, 2017 | 54.21 | 54.68 | 54.12 | 54.51 | 53,928 | +0.26(+0.48%) |
Jul 17, 2017 | 54.21 | 54.34 | 53.78 | 54.25 | 68,447 | +0.09(+0.16%) |
Jul 14, 2017 | 54.04 | 54.51 | 54.04 | 54.17 | 48,988 | +0.13(+0.24%) |
Jul 13, 2017 | 54.64 | 54.73 | 53.74 | 54.04 | 43,446 | -0.73(-1.34%) |
Jul 12, 2017 | 54.38 | 54.90 | 54.38 | 54.77 | 52,779 | +0.78(+1.44%) |
Jul 11, 2017 | 53.95 | 54.55 | 53.26 | 53.99 | 69,440 | +0.13(+0.24%) |
Jul 10, 2017 | 54.77 | 54.77 | 53.82 | 53.87 | 40,812 | -0.73(-1.34%) |
Jul 07, 2017 | 54.12 | 54.73 | 54.12 | 54.60 | 42,981 | +0.56(+1.04%) |
Jul 06, 2017 | 54.04 | 54.51 | 53.87 | 54.04 | 65,189 | -0.39(-0.71%) |
Jul 05, 2017 | 54.86 | 54.86 | 53.95 | 54.43 | 88,482 | -0.39(-0.71%) |
Jul 03, 2017 | 55.59 | 55.63 | 54.77 | 54.81 | 32,188 | -0.65(-1.17%) |
Jun 30, 2017 | 55.37 | 55.93 | 55.24 | 55.46 | 73,897 | +0.17(+0.31%) |
Jun 29, 2017 | 55.98 | 55.98 | 54.99 | 55.29 | 54,783 | -0.78(-1.38%) |
Jun 28, 2017 | 56.19 | 56.75 | 55.93 | 56.06 | 60,166 | +0.04(+0.08%) |
Jun 27, 2017 | 57.31 | 57.36 | 55.93 | 56.02 | 90,495 | -1.29(-2.26%) |
Jun 26, 2017 | 57.18 | 57.66 | 57.01 | 57.31 | 62,943 | +0.17(+0.30%) |
Jun 23, 2017 | 57.48 | 57.59 | 57.01 | 57.14 | 149,827 | -0.30(-0.53%) |
Jun 22, 2017 | 57.48 | 57.79 | 57.31 | 57.44 | 43,214 | -0.04(-0.07%) |
Jun 21, 2017 | 58.00 | 58.13 | 57.44 | 57.48 | 55,799 | -0.43(-0.74%) |
Jun 20, 2017 | 58.05 | 58.22 | 57.66 | 57.92 | 58,272 | -0.26(-0.44%) |
Jun 19, 2017 | 58.69 | 58.78 | 58.00 | 58.17 | 58,678 | -0.43(-0.74%) |
Jun 16, 2017 | 58.48 | 58.99 | 58.30 | 58.61 | 312,362 | -0.43(-0.73%) |
Jun 15, 2017 | 58.43 | 59.12 | 58.39 | 59.04 | 64,909 | +0.47(+0.81%) |
Jun 14, 2017 | 58.43 | 58.95 | 58.22 | 58.56 | 66,527 | +0.39(+0.67%) |
Jun 13, 2017 | 58.00 | 58.39 | 57.83 | 58.17 | 74,126 | -0.09(-0.15%) |
Jun 12, 2017 | 58.78 | 59.12 | 57.70 | 58.26 | 78,766 | -0.26(-0.44%) |
Jun 09, 2017 | 57.61 | 58.65 | 57.40 | 58.52 | 92,087 | +0.95(+1.65%) |
Jun 08, 2017 | 57.44 | 57.70 | 56.99 | 57.57 | 75,692 | +0.13(+0.23%) |
Jun 07, 2017 | 57.01 | 57.48 | 56.93 | 57.44 | 59,816 | +0.47(+0.83%) |
Jun 06, 2017 | 56.92 | 57.40 | 56.62 | 56.97 | 61,973 | -0.30(-0.53%) |
Jun 05, 2017 | 57.61 | 58.35 | 57.23 | 57.27 | 67,057 | -0.65(-1.12%) |
Jun 02, 2017 | 56.92 | 58.65 | 56.92 | 57.92 | 108,410 | +1.03(+1.82%) |
Jun 01, 2017 | 56.02 | 56.97 | 55.87 | 56.88 | 84,144 | +0.78(+1.38%) |
May 31, 2017 | 55.98 | 56.30 | 55.67 | 56.11 | 72,153 | +0.26(+0.46%) |
May 30, 2017 | 55.29 | 55.93 | 55.24 | 55.85 | 50,495 | +0.44(+0.79%) |
May 26, 2017 | 55.71 | 55.90 | 55.32 | 55.41 | 52,116 | -0.30(-0.54%) |
May 25, 2017 | 55.41 | 56.03 | 55.28 | 55.71 | 62,166 | +0.60(+1.09%) |
May 24, 2017 | 55.15 | 55.54 | 55.02 | 55.11 | 43,050 | +0.13(+0.23%) |
May 23, 2017 | 54.60 | 55.11 | 54.60 | 54.98 | 81,128 | +0.43(+0.79%) |
May 22, 2017 | 54.51 | 55.24 | 53.95 | 54.55 | 127,167 | +0.17(+0.32%) |
May 19, 2017 | 54.30 | 54.68 | 53.69 | 54.38 | 109,142 | +0.09(+0.16%) |
May 18, 2017 | 54.94 | 54.98 | 54.21 | 54.30 | 120,084 | -0.47(-0.86%) |
May 17, 2017 | 54.64 | 55.20 | 54.51 | 54.77 | 84,579 | -0.26(-0.47%) |
May 16, 2017 | 55.58 | 55.58 | 54.94 | 55.02 | 55,051 | -0.64(-1.16%) |
May 15, 2017 | 55.41 | 55.97 | 55.32 | 55.67 | 49,089 | +0.43(+0.78%) |
May 12, 2017 | 55.07 | 55.50 | 54.90 | 55.24 | 62,726 | +0.13(+0.23%) |
May 11, 2017 | 54.94 | 55.24 | 54.51 | 55.11 | 52,208 | +0.04(+0.08%) |
May 10, 2017 | 54.94 | 55.32 | 54.72 | 55.07 | 75,745 | +0.17(+0.31%) |
May 09, 2017 | 55.45 | 55.45 | 54.60 | 54.90 | 87,323 | -0.64(-1.16%) |
May 08, 2017 | 55.62 | 55.84 | 54.98 | 55.54 | 51,538 | -0.13(-0.23%) |
May 05, 2017 | 55.45 | 55.75 | 55.15 | 55.67 | 74,299 | +0.26(+0.46%) |
May 04, 2017 | 54.94 | 55.50 | 54.72 | 55.41 | 62,756 | +0.51(+0.94%) |
May 03, 2017 | 54.64 | 55.20 | 54.38 | 54.90 | 86,927 | -0.04(-0.08%) |
May 02, 2017 | 55.02 | 55.45 | 54.77 | 54.94 | 85,780 | -0.04(-0.08%) |
May 01, 2017 | 55.32 | 55.32 | 54.72 | 54.98 | 96,732 | -0.17(-0.31%) |
Apr 28, 2017 | 55.54 | 56.14 | 54.98 | 55.15 | 97,436 | -0.39(-0.70%) |
Apr 27, 2017 | 55.88 | 56.48 | 55.37 | 55.54 | 72,477 | -0.17(-0.31%) |
Apr 26, 2017 | 54.85 | 56.05 | 54.51 | 55.71 | 541,784 | +0.90(+1.64%) |
Apr 25, 2017 | 56.10 | 56.10 | 54.30 | 54.81 | 436,879 | -1.29(-2.29%) |
Apr 24, 2017 | 56.22 | 56.70 | 55.84 | 56.10 | 121,516 | +0.34(+0.62%) |
Apr 21, 2017 | 55.20 | 55.92 | 55.02 | 55.75 | 119,149 | +0.43(+0.78%) |
Apr 20, 2017 | 55.62 | 55.62 | 54.77 | 55.32 | 111,341 | -0.09(-0.15%) |
Apr 19, 2017 | 56.01 | 56.01 | 55.20 | 55.41 | 74,616 | -0.43(-0.77%) |
Apr 18, 2017 | 55.58 | 56.05 | 55.39 | 55.84 | 61,866 | +0.13(+0.23%) |
Apr 17, 2017 | 55.37 | 55.80 | 55.37 | 55.71 | 84,910 | +0.39(+0.70%) |
Apr 13, 2017 | 56.27 | 56.31 | 55.28 | 55.32 | 142,894 | -1.12(-1.98%) |
Apr 12, 2017 | 55.80 | 56.48 | 55.28 | 56.44 | 59,016 | +0.56(+1.00%) |
Apr 11, 2017 | 55.28 | 56.27 | 55.28 | 55.88 | 80,651 | +0.39(+0.70%) |
Apr 10, 2017 | 55.58 | 55.58 | 54.90 | 55.50 | 55,717 | +0.00(+0.00%) |
Apr 07, 2017 | 55.45 | 56.01 | 55.37 | 55.50 | 89,763 | -0.04(-0.08%) |
Apr 06, 2017 | 55.37 | 55.67 | 54.98 | 55.54 | 92,047 | +0.04(+0.08%) |
Apr 05, 2017 | 56.10 | 56.44 | 54.98 | 55.50 | 144,013 | -0.39(-0.69%) |
Apr 04, 2017 | 55.15 | 55.99 | 55.11 | 55.88 | 94,673 | +0.64(+1.16%) |
Apr 03, 2017 | 55.88 | 55.97 | 55.20 | 55.24 | 170,831 | -0.51(-0.92%) |
Mar 31, 2017 | 56.31 | 56.83 | 55.67 | 55.75 | 149,075 | -0.34(-0.61%) |
Mar 30, 2017 | 56.31 | 56.35 | 55.20 | 56.10 | 115,420 | -0.21(-0.38%) |
Mar 29, 2017 | 57.13 | 57.34 | 56.22 | 56.31 | 921,099 | -1.07(-1.87%) |
Mar 28, 2017 | 54.42 | 57.64 | 54.40 | 57.38 | 374,985 | +3.09(+5.69%) |
Mar 27, 2017 | 53.48 | 54.47 | 53.35 | 54.30 | 85,242 | +0.34(+0.64%) |
Mar 24, 2017 | 53.91 | 54.42 | 53.87 | 53.95 | 56,016 | +0.09(+0.16%) |
Mar 23, 2017 | 53.44 | 54.72 | 53.31 | 53.87 | 67,620 | +0.39(+0.72%) |
Mar 22, 2017 | 53.48 | 53.87 | 53.05 | 53.48 | 69,535 | +0.13(+0.24%) |
Mar 21, 2017 | 53.52 | 53.91 | 52.97 | 53.35 | 94,333 | +0.04(+0.08%) |
Mar 20, 2017 | 53.74 | 53.78 | 53.16 | 53.31 | 68,862 | -0.39(-0.72%) |
Mar 17, 2017 | 53.05 | 54.21 | 53.05 | 53.69 | 274,651 | +0.30(+0.56%) |
Mar 16, 2017 | 53.65 | 54.21 | 52.67 | 53.39 | 113,792 | -0.34(-0.64%) |
Mar 15, 2017 | 52.67 | 53.93 | 52.32 | 53.74 | 105,331 | +1.46(+2.79%) |
Mar 14, 2017 | 52.97 | 53.09 | 51.76 | 52.28 | 76,133 | -1.07(-2.01%) |
Mar 13, 2017 | 52.62 | 53.44 | 52.62 | 53.35 | 68,202 | +0.47(+0.89%) |
Mar 10, 2017 | 52.67 | 53.14 | 52.15 | 52.88 | 103,463 | +0.34(+0.65%) |
Mar 09, 2017 | 52.88 | 53.35 | 52.37 | 52.54 | 71,318 | -0.51(-0.97%) |
Mar 08, 2017 | 54.55 | 54.55 | 53.05 | 53.05 | 64,071 | -1.54(-2.83%) |
Mar 07, 2017 | 54.55 | 55.07 | 54.38 | 54.60 | 60,731 | -0.26(-0.47%) |
Mar 06, 2017 | 54.68 | 55.20 | 54.55 | 54.85 | 56,900 | -0.21(-0.39%) |
Mar 03, 2017 | 55.80 | 55.80 | 54.47 | 55.07 | 96,539 | -0.64(-1.15%) |
Mar 02, 2017 | 55.54 | 56.05 | 55.07 | 55.71 | 58,797 | +0.17(+0.31%) |
Mar 01, 2017 | 55.11 | 55.84 | 54.68 | 55.54 | 146,864 | +0.69(+1.25%) |
Feb 28, 2017 | 55.20 | 55.54 | 54.47 | 54.85 | 115,948 | -0.64(-1.16%) |
Feb 27, 2017 | 55.20 | 55.62 | 54.51 | 55.50 | 155,544 | +0.05(+0.09%) |
Feb 24, 2017 | 54.34 | 55.64 | 54.34 | 55.45 | 126,978 | +1.07(+1.96%) |
Feb 23, 2017 | 53.44 | 54.72 | 52.71 | 54.38 | 1,081,134 | +1.07(+2.00%) |
Feb 22, 2017 | 54.21 | 54.25 | 52.84 | 53.31 | 260,306 | -1.41(-2.57%) |
Feb 21, 2017 | 54.17 | 54.93 | 53.78 | 54.72 | 75,804 | +0.55(+1.02%) |
Feb 17, 2017 | 54.17 | 54.17 | 54.17 | 0 | +0.04(+0.08%) | |
Feb 16, 2017 | 53.53 | 54.25 | 53.53 | 54.12 | 44,483 | +0.47(+0.88%) |
Feb 15, 2017 | 53.48 | 53.70 | 53.06 | 53.65 | 47,961 | -0.26(-0.48%) |
Feb 14, 2017 | 53.82 | 53.95 | 53.14 | 53.91 | 93,763 | -0.21(-0.39%) |
Feb 13, 2017 | 54.38 | 54.51 | 53.74 | 54.12 | 77,696 | -0.09(-0.16%) |
Feb 10, 2017 | 53.53 | 54.29 | 53.14 | 54.21 | 66,548 | +0.81(+1.52%) |
Feb 09, 2017 | 53.10 | 53.57 | 53.10 | 53.40 | 59,863 | +0.13(+0.24%) |
Feb 08, 2017 | 53.44 | 53.95 | 52.93 | 53.27 | 80,213 | -0.17(-0.32%) |
Feb 07, 2017 | 53.53 | 53.74 | 52.97 | 53.44 | 79,342 | +0.04(+0.08%) |
Feb 06, 2017 | 53.53 | 53.65 | 53.14 | 53.40 | 54,969 | -0.13(-0.24%) |
Feb 03, 2017 | 53.74 | 53.82 | 53.31 | 53.53 | 64,886 | +0.21(+0.40%) |
Feb 02, 2017 | 53.44 | 53.59 | 52.93 | 53.31 | 73,563 | +0.00(+0.00%) |
Feb 01, 2017 | 54.55 | 54.55 | 53.03 | 53.31 | 78,559 | -1.02(-1.89%) |
Jan 31, 2017 | 53.35 | 54.55 | 53.23 | 54.34 | 97,151 | +0.85(+1.60%) |
Jan 30, 2017 | 54.34 | 54.81 | 53.31 | 53.48 | 71,643 | -1.02(-1.88%) |
Jan 27, 2017 | 54.46 | 54.68 | 54.08 | 54.51 | 73,348 | +0.04(+0.08%) |
Jan 26, 2017 | 54.85 | 55.02 | 53.87 | 54.46 | 102,949 | -0.34(-0.62%) |
Jan 25, 2017 | 55.70 | 56.21 | 54.59 | 54.81 | 854,454 | -0.81(-1.46%) |
Jan 24, 2017 | 52.07 | 55.83 | 51.56 | 55.62 | 327,121 | +3.84(+7.42%) |
Jan 23, 2017 | 51.65 | 52.29 | 51.48 | 51.78 | 73,053 | -0.13(-0.25%) |
Jan 20, 2017 | 51.78 | 52.07 | 51.65 | 51.90 | 106,647 | +0.17(+0.33%) |
Jan 19, 2017 | 53.10 | 53.10 | 51.69 | 51.73 | 62,526 | -1.62(-3.04%) |
Jan 18, 2017 | 53.18 | 53.57 | 53.06 | 53.35 | 91,222 | +0.13(+0.24%) |
Jan 17, 2017 | 53.61 | 53.70 | 53.06 | 53.23 | 81,047 | -0.26(-0.48%) |
Jan 13, 2017 | 53.48 | 53.48 | 53.48 | 0 | +0.17(+0.32%) | |
Jan 12, 2017 | 54.29 | 54.51 | 52.93 | 53.31 | 128,558 | -1.07(-1.96%) |
Jan 11, 2017 | 54.46 | 54.76 | 54.04 | 54.38 | 93,694 | -0.17(-0.31%) |
Jan 10, 2017 | 54.00 | 54.76 | 53.82 | 54.55 | 105,556 | +0.34(+0.63%) |
Jan 09, 2017 | 55.36 | 55.45 | 54.04 | 54.21 | 89,452 | -0.94(-1.70%) |
Jan 06, 2017 | 55.02 | 55.62 | 54.89 | 55.15 | 60,325 | +0.04(+0.08%) |
Jan 05, 2017 | 55.96 | 55.96 | 55.02 | 55.10 | 54,077 | -0.81(-1.45%) |
Jan 04, 2017 | 54.72 | 56.21 | 54.64 | 55.92 | 121,029 | +1.28(+2.34%) |