Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 30.70 | 30.70 | 30.70 | 0 | -1.50(-4.66%) | |
Dec 28, 2017 | 32.80 | 33.27 | 30.10 | 32.20 | 1,355 | +0.30(+0.94%) |
Dec 27, 2017 | 31.20 | 34.10 | 31.20 | 31.90 | 4,956 | +0.80(+2.57%) |
Dec 26, 2017 | 30.80 | 32.20 | 30.80 | 31.10 | 2,776 | +0.60(+1.97%) |
Dec 22, 2017 | 31.00 | 31.40 | 29.60 | 30.50 | 988 | -0.90(-2.86%) |
Dec 21, 2017 | 29.50 | 31.40 | 29.50 | 31.40 | 3,001 | +1.10(+3.63%) |
Dec 20, 2017 | 30.90 | 31.52 | 29.40 | 30.30 | 1,346 | +0.80(+2.71%) |
Dec 19, 2017 | 31.60 | 31.60 | 29.00 | 29.50 | 4,285 | -2.87(-8.85%) |
Dec 18, 2017 | 33.90 | 33.90 | 32.10 | 32.37 | 3,421 | -1.84(-5.37%) |
Dec 15, 2017 | 33.87 | 34.30 | 33.87 | 34.20 | 231 | -0.65(-1.87%) |
Dec 14, 2017 | 34.90 | 34.99 | 33.60 | 34.85 | 749 | -0.85(-2.38%) |
Dec 13, 2017 | 34.90 | 35.80 | 34.50 | 35.70 | 939 | +0.30(+0.84%) |
Dec 12, 2017 | 36.50 | 36.96 | 35.20 | 35.40 | 2,647 | -2.00(-5.35%) |
Dec 11, 2017 | 38.10 | 38.10 | 35.80 | 37.40 | 3,953 | +3.00(+8.72%) |
Dec 08, 2017 | 33.50 | 38.20 | 33.50 | 34.40 | 18,038 | +0.90(+2.69%) |
Dec 07, 2017 | 34.70 | 35.00 | 33.20 | 33.50 | 3,989 | -2.30(-6.42%) |
Dec 06, 2017 | 33.90 | 38.60 | 33.80 | 35.80 | 879 | +1.70(+4.99%) |
Dec 05, 2017 | 35.40 | 37.40 | 31.20 | 34.10 | 2,438 | -1.60(-4.48%) |
Dec 04, 2017 | 37.60 | 37.60 | 35.40 | 35.70 | 5,479 | -3.70(-9.39%) |
Dec 01, 2017 | 39.60 | 39.60 | 39.10 | 39.40 | 106 | -0.30(-0.76%) |
Nov 30, 2017 | 41.30 | 41.40 | 39.31 | 39.70 | 1,642 | -0.90(-2.22%) |
Nov 29, 2017 | 41.40 | 41.40 | 40.00 | 40.60 | 985 | +0.10(+0.24%) |
Nov 28, 2017 | 39.20 | 41.90 | 39.20 | 40.50 | 1,493 | +1.06(+2.69%) |
Nov 27, 2017 | 39.80 | 41.90 | 38.01 | 39.44 | 1,912 | +0.44(+1.13%) |
Nov 24, 2017 | 39.00 | 39.60 | 37.33 | 39.00 | 297 | -0.50(-1.27%) |
Nov 22, 2017 | 39.90 | 39.90 | 39.00 | 39.50 | 973 | -1.00(-2.47%) |
Nov 21, 2017 | 41.30 | 43.10 | 38.70 | 40.50 | 6,924 | -1.90(-4.48%) |
Nov 20, 2017 | 43.90 | 44.00 | 42.40 | 42.40 | 1,658 | -0.60(-1.40%) |
Nov 17, 2017 | 43.40 | 45.10 | 41.65 | 43.00 | 4,196 | +0.10(+0.23%) |
Nov 16, 2017 | 43.00 | 45.20 | 42.60 | 42.90 | 8,623 | -0.10(-0.23%) |
Nov 15, 2017 | 43.80 | 44.30 | 42.90 | 43.00 | 3,684 | +0.00(+0.00%) |
Nov 14, 2017 | 45.00 | 46.50 | 42.50 | 43.00 | 16,102 | -1.00(-2.27%) |
Nov 13, 2017 | 44.50 | 44.50 | 43.50 | 44.00 | 2,246 | +1.60(+3.77%) |
Nov 10, 2017 | 43.10 | 43.10 | 41.60 | 42.40 | 1,508 | -0.60(-1.40%) |
Nov 09, 2017 | 43.00 | 43.10 | 42.90 | 43.00 | 258 | -0.10(-0.23%) |
Nov 08, 2017 | 44.20 | 44.20 | 42.10 | 43.10 | 1,357 | -0.70(-1.60%) |
Nov 07, 2017 | 44.20 | 44.20 | 43.40 | 43.80 | 276 | -0.10(-0.23%) |
Nov 06, 2017 | 45.40 | 45.40 | 43.90 | 43.90 | 1,110 | +0.16(+0.38%) |
Nov 03, 2017 | 43.22 | 43.73 | 43.22 | 43.73 | 143 | -0.47(-1.05%) |
Nov 02, 2017 | 44.70 | 44.70 | 44.20 | 44.20 | 363 | -2.41(-5.17%) |
Nov 01, 2017 | 46.70 | 47.00 | 45.30 | 46.61 | 749 | -0.35(-0.75%) |
Oct 31, 2017 | 46.70 | 47.05 | 46.61 | 46.96 | 512 | +0.86(+1.87%) |
Oct 30, 2017 | 48.50 | 48.50 | 46.00 | 46.10 | 1,065 | -1.70(-3.56%) |
Oct 27, 2017 | 47.50 | 49.10 | 46.70 | 47.80 | 518 | -0.40(-0.83%) |
Oct 26, 2017 | 49.20 | 49.39 | 48.00 | 48.20 | 303 | -0.90(-1.83%) |
Oct 25, 2017 | 48.50 | 49.10 | 47.01 | 49.10 | 503 | +0.39(+0.79%) |
Oct 24, 2017 | 48.70 | 48.71 | 48.50 | 48.71 | 108 | -1.09(-2.18%) |
Oct 23, 2017 | 50.10 | 52.64 | 49.80 | 49.80 | 478 | -1.70(-3.30%) |
Oct 20, 2017 | 51.10 | 51.50 | 48.80 | 51.50 | 1,004 | +0.30(+0.58%) |
Oct 19, 2017 | 52.20 | 52.20 | 50.60 | 51.20 | 736 | -1.50(-2.84%) |
Oct 18, 2017 | 54.40 | 54.40 | 52.70 | 52.70 | 315 | -2.40(-4.36%) |
Oct 17, 2017 | 55.60 | 55.70 | 53.73 | 55.10 | 1,060 | -0.90(-1.61%) |
Oct 16, 2017 | 57.00 | 57.00 | 55.40 | 56.00 | 2,103 | +0.30(+0.54%) |
Oct 13, 2017 | 57.20 | 57.20 | 55.00 | 55.70 | 432 | -1.50(-2.62%) |
Oct 12, 2017 | 52.50 | 57.20 | 52.50 | 57.20 | 3,044 | +2.70(+4.95%) |
Oct 11, 2017 | 54.00 | 56.00 | 53.00 | 54.50 | 4,465 | +1.00(+1.87%) |
Oct 10, 2017 | 54.60 | 57.60 | 49.61 | 53.50 | 3,135 | -0.50(-0.93%) |
Oct 09, 2017 | 53.70 | 54.20 | 53.51 | 54.00 | 353 | -1.30(-2.35%) |
Oct 06, 2017 | 53.30 | 57.90 | 53.30 | 55.30 | 263 | +0.40(+0.73%) |
Oct 05, 2017 | 56.00 | 56.00 | 54.11 | 54.90 | 460 | -0.29(-0.53%) |
Oct 04, 2017 | 55.00 | 56.70 | 54.50 | 55.19 | 313 | +1.19(+2.21%) |
Oct 03, 2017 | 53.30 | 54.37 | 52.60 | 54.00 | 303 | +0.70(+1.31%) |
Oct 02, 2017 | 52.10 | 53.40 | 52.00 | 53.30 | 361 | +2.10(+4.10%) |
Sep 29, 2017 | 51.50 | 51.50 | 51.00 | 51.20 | 272 | +0.10(+0.20%) |
Sep 28, 2017 | 51.90 | 52.50 | 50.00 | 51.10 | 327 | -1.20(-2.29%) |
Sep 27, 2017 | 52.50 | 52.50 | 51.70 | 52.30 | 251 | +0.40(+0.77%) |
Sep 26, 2017 | 51.50 | 51.90 | 50.00 | 51.90 | 299 | +0.40(+0.78%) |
Sep 25, 2017 | 51.80 | 51.90 | 50.70 | 51.50 | 366 | -0.30(-0.58%) |
Sep 22, 2017 | 51.70 | 51.90 | 49.30 | 51.80 | 1,818 | +1.80(+3.60%) |
Sep 21, 2017 | 51.40 | 51.40 | 49.80 | 50.00 | 1,093 | +0.00(+0.00%) |
Sep 20, 2017 | 50.20 | 51.90 | 49.50 | 50.00 | 805 | +0.30(+0.60%) |
Sep 19, 2017 | 50.78 | 50.98 | 49.60 | 49.70 | 532 | -1.81(-3.52%) |
Sep 18, 2017 | 51.70 | 51.70 | 51.51 | 51.51 | 116 | -0.09(-0.17%) |
Sep 15, 2017 | 52.20 | 52.20 | 50.77 | 51.60 | 733 | -0.10(-0.19%) |
Sep 14, 2017 | 50.80 | 52.10 | 50.80 | 51.70 | 292 | +0.80(+1.57%) |
Sep 13, 2017 | 49.80 | 52.20 | 49.00 | 50.90 | 797 | +0.50(+0.99%) |
Sep 12, 2017 | 50.00 | 50.90 | 49.31 | 50.40 | 2,119 | -0.20(-0.40%) |
Sep 11, 2017 | 49.70 | 50.80 | 49.70 | 50.60 | 389 | -0.70(-1.36%) |
Sep 08, 2017 | 51.80 | 51.80 | 50.50 | 51.30 | 602 | +0.20(+0.39%) |
Sep 07, 2017 | 51.40 | 52.23 | 50.60 | 51.10 | 568 | -0.30(-0.58%) |
Sep 06, 2017 | 50.40 | 53.20 | 49.30 | 51.40 | 1,403 | +2.40(+4.90%) |
Sep 05, 2017 | 49.70 | 52.60 | 46.90 | 49.00 | 1,624 | -2.30(-4.48%) |
Sep 01, 2017 | 53.00 | 54.50 | 49.66 | 51.30 | 5,382 | -1.90(-3.57%) |
Aug 31, 2017 | 46.10 | 59.90 | 44.30 | 53.20 | 9,531 | +11.00(+26.07%) |
Aug 30, 2017 | 41.10 | 42.20 | 41.10 | 42.20 | 1,029 | -0.80(-1.86%) |
Aug 29, 2017 | 43.00 | 43.10 | 43.00 | 43.00 | 620 | -0.60(-1.38%) |
Aug 28, 2017 | 44.60 | 44.60 | 43.00 | 43.60 | 2,039 | +0.70(+1.63%) |
Aug 24, 2017 | 42.90 | 42.90 | 42.90 | 8 | -2.60(-5.71%) | |
Aug 23, 2017 | 43.69 | 46.70 | 43.56 | 45.50 | 164 | +1.87(+4.27%) |
Aug 22, 2017 | 43.90 | 43.90 | 43.52 | 43.63 | 395 | +0.43(+1.01%) |
Aug 21, 2017 | 43.30 | 44.15 | 42.98 | 43.20 | 950 | -0.20(-0.46%) |
Aug 18, 2017 | 43.40 | 43.40 | 43.00 | 43.40 | 344 | -0.60(-1.36%) |
Aug 17, 2017 | 45.10 | 45.20 | 43.90 | 44.00 | 546 | -0.20(-0.45%) |
Aug 16, 2017 | 47.70 | 47.70 | 44.20 | 44.20 | 782 | -4.34(-8.94%) |
Aug 15, 2017 | 48.80 | 48.80 | 48.20 | 48.54 | 401 | -0.86(-1.74%) |
Aug 14, 2017 | 47.30 | 49.40 | 47.30 | 49.40 | 1,714 | +3.90(+8.57%) |
Aug 11, 2017 | 43.00 | 46.00 | 43.00 | 45.50 | 497 | +2.70(+6.31%) |
Aug 10, 2017 | 46.20 | 46.20 | 41.70 | 42.80 | 1,651 | -4.70(-9.89%) |
Aug 09, 2017 | 46.90 | 47.62 | 45.80 | 47.50 | 574 | -1.85(-3.75%) |
Aug 08, 2017 | 46.50 | 51.00 | 46.50 | 49.35 | 786 | +2.65(+5.68%) |
Aug 07, 2017 | 48.60 | 48.80 | 46.37 | 46.70 | 2,101 | -5.60(-10.71%) |
Aug 04, 2017 | 53.70 | 53.90 | 52.10 | 52.30 | 155 | +1.00(+1.95%) |
Aug 03, 2017 | 53.50 | 53.50 | 51.00 | 51.30 | 684 | -2.30(-4.29%) |
Aug 02, 2017 | 55.20 | 55.20 | 53.31 | 53.60 | 649 | -2.30(-4.11%) |
Aug 01, 2017 | 55.25 | 56.20 | 55.20 | 55.90 | 410 | -0.60(-1.06%) |
Jul 31, 2017 | 56.23 | 56.50 | 55.28 | 56.50 | 525 | +0.40(+0.71%) |
Jul 28, 2017 | 56.82 | 56.82 | 55.50 | 56.10 | 750 | -1.60(-2.77%) |
Jul 27, 2017 | 56.20 | 57.70 | 56.00 | 57.70 | 269 | +0.80(+1.41%) |
Jul 26, 2017 | 57.41 | 57.41 | 56.00 | 56.90 | 921 | -0.50(-0.87%) |
Jul 25, 2017 | 56.20 | 58.00 | 56.00 | 57.40 | 431 | +0.90(+1.59%) |
Jul 24, 2017 | 57.20 | 58.00 | 56.00 | 56.50 | 1,105 | -1.10(-1.91%) |
Jul 21, 2017 | 58.10 | 58.10 | 57.00 | 57.60 | 316 | +0.20(+0.35%) |
Jul 20, 2017 | 56.90 | 57.50 | 56.01 | 57.40 | 462 | -0.20(-0.35%) |
Jul 19, 2017 | 58.20 | 58.40 | 57.50 | 57.60 | 2,512 | -0.80(-1.37%) |
Jul 18, 2017 | 59.00 | 59.59 | 58.10 | 58.40 | 753 | -1.42(-2.38%) |
Jul 17, 2017 | 58.70 | 59.82 | 58.70 | 59.82 | 740 | +0.32(+0.54%) |
Jul 14, 2017 | 59.30 | 60.30 | 58.50 | 59.50 | 1,134 | +0.30(+0.51%) |
Jul 13, 2017 | 58.80 | 60.10 | 58.80 | 59.20 | 609 | -1.30(-2.15%) |
Jul 12, 2017 | 60.00 | 60.50 | 58.80 | 60.50 | 483 | +0.55(+0.92%) |
Jul 11, 2017 | 60.00 | 60.10 | 59.70 | 59.95 | 256 | -0.65(-1.07%) |
Jul 10, 2017 | 60.70 | 60.90 | 59.50 | 60.60 | 1,665 | -0.10(-0.16%) |
Jul 07, 2017 | 61.50 | 61.50 | 60.30 | 60.70 | 425 | +0.30(+0.50%) |
Jul 06, 2017 | 61.40 | 61.40 | 60.30 | 60.40 | 443 | -1.90(-3.05%) |
Jul 05, 2017 | 61.10 | 63.60 | 61.10 | 62.30 | 4,010 | +1.60(+2.64%) |
Jul 03, 2017 | 60.50 | 61.50 | 60.10 | 60.70 | 592 | -0.40(-0.65%) |
Jun 30, 2017 | 61.90 | 62.20 | 60.40 | 61.10 | 1,935 | -0.80(-1.29%) |
Jun 29, 2017 | 61.60 | 63.10 | 60.40 | 61.90 | 1,376 | +0.50(+0.81%) |
Jun 28, 2017 | 60.80 | 63.70 | 60.50 | 61.40 | 2,449 | -0.10(-0.16%) |
Jun 27, 2017 | 60.50 | 61.80 | 59.90 | 61.50 | 1,094 | +0.60(+0.99%) |
Jun 26, 2017 | 60.20 | 60.90 | 58.80 | 60.90 | 2,054 | -0.10(-0.16%) |
Jun 23, 2017 | 60.50 | 62.10 | 60.40 | 61.00 | 2,485 | +1.00(+1.67%) |
Jun 22, 2017 | 59.10 | 60.60 | 59.10 | 60.00 | 1,143 | -0.40(-0.66%) |
Jun 21, 2017 | 60.70 | 60.70 | 59.48 | 60.40 | 2,539 | +0.10(+0.17%) |
Jun 20, 2017 | 61.10 | 61.20 | 60.30 | 60.30 | 2,157 | -0.80(-1.31%) |
Jun 19, 2017 | 62.40 | 62.60 | 60.10 | 61.10 | 1,988 | -0.20(-0.33%) |
Jun 16, 2017 | 60.40 | 62.20 | 60.40 | 61.30 | 252 | +1.20(+2.00%) |
Jun 15, 2017 | 61.50 | 61.50 | 60.10 | 60.10 | 2,059 | -1.10(-1.80%) |
Jun 14, 2017 | 62.70 | 63.10 | 60.10 | 61.20 | 4,079 | +0.40(+0.66%) |
Jun 13, 2017 | 61.70 | 62.00 | 60.50 | 60.80 | 953 | -1.70(-2.72%) |
Jun 12, 2017 | 61.50 | 62.50 | 60.90 | 62.50 | 786 | +0.50(+0.81%) |
Jun 09, 2017 | 62.40 | 62.43 | 60.10 | 62.00 | 1,810 | -0.80(-1.27%) |
Jun 08, 2017 | 63.90 | 63.90 | 61.00 | 62.80 | 2,877 | -1.10(-1.72%) |
Jun 07, 2017 | 64.70 | 64.70 | 63.50 | 63.90 | 485 | -0.19(-0.30%) |
Jun 06, 2017 | 66.90 | 66.90 | 62.50 | 64.09 | 2,224 | -0.21(-0.32%) |
Jun 05, 2017 | 63.60 | 64.30 | 62.00 | 64.30 | 729 | -0.10(-0.16%) |
Jun 02, 2017 | 64.90 | 64.95 | 63.10 | 64.40 | 712 | +0.10(+0.16%) |
Jun 01, 2017 | 65.60 | 65.60 | 64.08 | 64.30 | 2,071 | -2.20(-3.31%) |
May 31, 2017 | 67.20 | 67.69 | 66.50 | 66.50 | 662 | -0.40(-0.60%) |
May 30, 2017 | 67.80 | 68.00 | 66.66 | 66.90 | 2,264 | -1.10(-1.62%) |
May 26, 2017 | 67.90 | 76.00 | 67.00 | 68.00 | 3,263 | +0.80(+1.19%) |
May 25, 2017 | 65.40 | 67.20 | 65.40 | 67.20 | 1,017 | +2.00(+3.07%) |
May 24, 2017 | 65.00 | 66.80 | 64.80 | 65.20 | 2,058 | -1.10(-1.66%) |
May 23, 2017 | 66.70 | 67.90 | 65.80 | 66.30 | 1,837 | -0.80(-1.19%) |
May 22, 2017 | 66.10 | 67.70 | 62.88 | 67.10 | 1,107 | +0.70(+1.05%) |
May 19, 2017 | 65.00 | 68.40 | 64.80 | 66.40 | 2,332 | +1.90(+2.95%) |
May 18, 2017 | 61.50 | 64.50 | 61.50 | 64.50 | 1,760 | +2.80(+4.54%) |
May 17, 2017 | 64.90 | 64.90 | 61.70 | 61.70 | 2,348 | -0.78(-1.24%) |
May 16, 2017 | 63.20 | 63.50 | 61.10 | 62.48 | 1,897 | +0.48(+0.77%) |
May 15, 2017 | 62.00 | 64.59 | 61.90 | 62.00 | 1,289 | -0.30(-0.48%) |
May 12, 2017 | 62.20 | 64.40 | 62.20 | 62.30 | 1,262 | +0.30(+0.48%) |
May 11, 2017 | 63.20 | 63.50 | 61.78 | 62.00 | 380 | -1.60(-2.51%) |
May 10, 2017 | 64.20 | 64.20 | 61.90 | 63.60 | 1,028 | +0.80(+1.27%) |
May 09, 2017 | 63.30 | 64.40 | 62.80 | 62.80 | 749 | -1.50(-2.33%) |
May 08, 2017 | 63.06 | 64.30 | 62.50 | 64.30 | 2,043 | +0.50(+0.78%) |
May 05, 2017 | 66.50 | 66.50 | 63.60 | 63.80 | 1,095 | +0.20(+0.31%) |
May 04, 2017 | 63.90 | 64.80 | 63.30 | 63.60 | 571 | -0.20(-0.31%) |
May 03, 2017 | 64.00 | 64.20 | 61.60 | 63.80 | 1,009 | -0.10(-0.16%) |
May 02, 2017 | 62.00 | 64.00 | 61.09 | 63.90 | 1,362 | +1.90(+3.06%) |
May 01, 2017 | 62.48 | 62.80 | 61.36 | 62.00 | 674 | -0.80(-1.27%) |
Apr 28, 2017 | 63.00 | 63.00 | 61.80 | 62.80 | 985 | -0.20(-0.32%) |
Apr 27, 2017 | 63.10 | 68.40 | 62.66 | 63.00 | 2,542 | +1.60(+2.61%) |
Apr 26, 2017 | 63.90 | 64.40 | 61.40 | 61.40 | 3,541 | -1.40(-2.23%) |
Apr 25, 2017 | 62.70 | 63.40 | 62.10 | 62.80 | 1,245 | +0.30(+0.48%) |
Apr 24, 2017 | 62.60 | 64.70 | 62.40 | 62.50 | 3,950 | -0.80(-1.26%) |
Apr 21, 2017 | 62.60 | 63.80 | 62.60 | 63.30 | 840 | +0.80(+1.28%) |
Apr 20, 2017 | 64.20 | 64.20 | 62.50 | 62.50 | 1,576 | -1.90(-2.95%) |
Apr 19, 2017 | 64.00 | 65.60 | 63.20 | 64.40 | 1,774 | +0.50(+0.78%) |
Apr 18, 2017 | 64.80 | 64.80 | 63.90 | 63.90 | 504 | -1.10(-1.69%) |
Apr 17, 2017 | 65.00 | 65.00 | 62.30 | 65.00 | 362 | +0.13(+0.19%) |
Apr 13, 2017 | 64.00 | 66.00 | 64.00 | 64.87 | 204 | +0.67(+1.05%) |
Apr 12, 2017 | 65.00 | 65.20 | 64.20 | 64.20 | 481 | -1.80(-2.73%) |
Apr 11, 2017 | 66.90 | 67.40 | 66.00 | 66.00 | 763 | -1.10(-1.64%) |
Apr 10, 2017 | 68.00 | 68.10 | 67.00 | 67.10 | 783 | -1.40(-2.04%) |
Apr 07, 2017 | 68.90 | 70.70 | 68.04 | 68.50 | 2,222 | -0.70(-1.01%) |
Apr 06, 2017 | 69.00 | 69.50 | 68.40 | 69.20 | 636 | +0.40(+0.58%) |
Apr 05, 2017 | 68.70 | 69.30 | 68.50 | 68.80 | 941 | +0.90(+1.32%) |
Apr 04, 2017 | 68.40 | 69.00 | 67.30 | 67.90 | 289 | -0.50(-0.73%) |
Apr 03, 2017 | 68.20 | 69.50 | 66.90 | 68.40 | 966 | +1.40(+2.09%) |
Mar 31, 2017 | 68.80 | 68.90 | 66.90 | 67.00 | 832 | -0.20(-0.30%) |
Mar 30, 2017 | 67.70 | 67.70 | 66.50 | 67.20 | 660 | -0.30(-0.44%) |
Mar 29, 2017 | 67.84 | 69.30 | 66.60 | 67.50 | 322 | -0.50(-0.74%) |
Mar 28, 2017 | 69.30 | 69.50 | 67.90 | 68.00 | 1,212 | -1.10(-1.59%) |
Mar 27, 2017 | 67.20 | 69.70 | 67.20 | 69.10 | 240 | +1.90(+2.83%) |
Mar 24, 2017 | 70.00 | 70.00 | 66.00 | 67.20 | 870 | +0.50(+0.75%) |
Mar 23, 2017 | 67.10 | 69.80 | 66.70 | 66.70 | 722 | +0.30(+0.45%) |
Mar 22, 2017 | 64.20 | 68.10 | 64.20 | 66.40 | 959 | +0.40(+0.61%) |
Mar 21, 2017 | 70.26 | 70.26 | 65.40 | 66.00 | 828 | -4.00(-5.71%) |
Mar 20, 2017 | 71.40 | 72.80 | 69.50 | 70.00 | 4,073 | -1.90(-2.64%) |
Mar 17, 2017 | 68.40 | 75.90 | 68.00 | 71.90 | 3,008 | +4.30(+6.36%) |
Mar 16, 2017 | 69.10 | 69.80 | 66.85 | 67.60 | 1,971 | +2.70(+4.16%) |
Mar 15, 2017 | 63.20 | 64.90 | 63.00 | 64.90 | 1,940 | +5.80(+9.81%) |
Mar 14, 2017 | 59.90 | 60.90 | 58.86 | 59.10 | 877 | +0.70(+1.20%) |
Mar 13, 2017 | 59.30 | 59.55 | 58.40 | 58.40 | 726 | -1.10(-1.85%) |
Mar 10, 2017 | 59.50 | 59.80 | 59.50 | 59.50 | 81 | +0.60(+1.02%) |
Mar 09, 2017 | 59.70 | 60.40 | 58.40 | 58.90 | 623 | -1.34(-2.23%) |
Mar 08, 2017 | 60.60 | 61.60 | 59.30 | 60.24 | 1,736 | -2.35(-3.76%) |
Mar 07, 2017 | 62.70 | 66.40 | 60.79 | 62.60 | 500 | +0.71(+1.15%) |
Mar 06, 2017 | 63.15 | 63.15 | 60.00 | 61.89 | 622 | -1.21(-1.92%) |
Mar 03, 2017 | 64.10 | 64.10 | 62.60 | 63.10 | 150 | -1.40(-2.17%) |
Mar 02, 2017 | 64.00 | 64.60 | 64.00 | 64.50 | 483 | -1.10(-1.68%) |
Mar 01, 2017 | 64.00 | 68.50 | 62.50 | 65.60 | 620 | -0.10(-0.15%) |
Feb 28, 2017 | 67.60 | 67.60 | 60.50 | 65.70 | 910 | -1.30(-1.94%) |
Feb 27, 2017 | 67.00 | 67.50 | 65.90 | 67.00 | 1,053 | +0.10(+0.15%) |
Feb 24, 2017 | 66.50 | 66.90 | 65.60 | 66.90 | 3,422 | +0.00(+0.00%) |
Feb 23, 2017 | 67.00 | 67.90 | 64.40 | 66.90 | 3,140 | +1.80(+2.76%) |
Feb 22, 2017 | 65.50 | 65.90 | 64.99 | 65.10 | 974 | +0.97(+1.52%) |
Feb 21, 2017 | 65.30 | 65.30 | 62.10 | 64.12 | 352 | -0.38(-0.58%) |
Feb 17, 2017 | 64.50 | 64.50 | 64.50 | 0 | +0.50(+0.78%) | |
Feb 16, 2017 | 64.20 | 65.90 | 64.00 | 64.00 | 431 | -2.00(-3.03%) |
Feb 15, 2017 | 65.60 | 66.00 | 64.27 | 66.00 | 173 | +0.00(+0.00%) |
Feb 14, 2017 | 66.70 | 69.00 | 66.00 | 66.00 | 1,532 | +0.40(+0.61%) |
Feb 13, 2017 | 66.90 | 69.80 | 64.98 | 65.60 | 1,298 | -2.90(-4.23%) |
Feb 10, 2017 | 65.30 | 70.00 | 65.10 | 68.50 | 2,663 | +2.10(+3.16%) |
Feb 09, 2017 | 63.10 | 69.00 | 63.10 | 66.40 | 5,005 | +2.50(+3.91%) |
Feb 08, 2017 | 63.60 | 64.90 | 62.50 | 63.90 | 1,955 | +1.90(+3.06%) |
Feb 07, 2017 | 63.10 | 63.20 | 60.70 | 62.00 | 1,109 | -0.60(-0.96%) |
Feb 06, 2017 | 61.50 | 62.60 | 61.40 | 62.60 | 746 | +1.70(+2.79%) |
Feb 03, 2017 | 60.00 | 60.90 | 60.00 | 60.90 | 26 | +1.30(+2.18%) |
Feb 02, 2017 | 60.30 | 60.90 | 59.00 | 59.60 | 1,127 | -0.50(-0.83%) |
Feb 01, 2017 | 58.30 | 60.90 | 58.30 | 60.10 | 237 | +2.40(+4.16%) |
Jan 31, 2017 | 56.65 | 58.10 | 56.60 | 57.70 | 375 | -0.10(-0.17%) |
Jan 30, 2017 | 58.10 | 58.60 | 56.80 | 57.80 | 1,174 | -0.30(-0.52%) |
Jan 27, 2017 | 56.40 | 58.41 | 56.30 | 58.10 | 337 | +1.70(+3.01%) |
Jan 26, 2017 | 58.00 | 58.00 | 56.20 | 56.40 | 1,050 | -1.60(-2.76%) |
Jan 25, 2017 | 56.60 | 59.40 | 54.27 | 58.00 | 940 | +0.40(+0.69%) |
Jan 24, 2017 | 58.90 | 58.90 | 55.90 | 57.60 | 4,162 | -0.10(-0.17%) |
Jan 23, 2017 | 59.90 | 59.90 | 51.00 | 57.70 | 19,402 | -1.60(-2.70%) |
Jan 20, 2017 | 59.10 | 59.50 | 58.00 | 59.30 | 2,050 | +1.10(+1.89%) |
Jan 19, 2017 | 58.80 | 59.60 | 58.00 | 58.20 | 1,966 | -2.20(-3.64%) |
Jan 18, 2017 | 60.08 | 60.90 | 58.61 | 60.40 | 3,006 | -0.70(-1.15%) |
Jan 17, 2017 | 62.00 | 62.00 | 58.60 | 61.10 | 6,541 | -1.10(-1.77%) |
Jan 13, 2017 | 62.20 | 62.20 | 62.20 | 0 | -0.05(-0.08%) | |
Jan 12, 2017 | 62.90 | 64.70 | 61.90 | 62.25 | 923 | -0.06(-0.10%) |
Jan 11, 2017 | 65.00 | 65.00 | 62.31 | 62.31 | 239 | +1.21(+1.98%) |
Jan 10, 2017 | 62.10 | 62.45 | 60.50 | 61.10 | 2,071 | -1.20(-1.93%) |
Jan 09, 2017 | 64.90 | 64.90 | 60.00 | 62.30 | 2,938 | +1.50(+2.47%) |
Jan 06, 2017 | 60.40 | 64.90 | 60.10 | 60.80 | 842 | +0.49(+0.81%) |
Jan 05, 2017 | 61.30 | 61.30 | 60.30 | 60.31 | 76 | +0.21(+0.35%) |
Jan 04, 2017 | 60.10 | 61.10 | 60.10 | 60.10 | 191 | -0.00(-0.00%) |