Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 74.05 | 74.05 | 74.05 | 0 | -0.70(-0.94%) | |
Dec 28, 2017 | 75.40 | 75.70 | 74.35 | 74.75 | 41,816 | -0.70(-0.93%) |
Dec 27, 2017 | 75.70 | 75.85 | 75.05 | 75.45 | 45,025 | -0.15(-0.20%) |
Dec 26, 2017 | 74.70 | 76.15 | 74.70 | 75.60 | 60,969 | +0.75(+1.00%) |
Dec 22, 2017 | 73.90 | 75.35 | 73.80 | 74.85 | 88,742 | +1.00(+1.35%) |
Dec 21, 2017 | 74.15 | 75.30 | 73.80 | 73.85 | 107,788 | -0.50(-0.67%) |
Dec 20, 2017 | 73.65 | 74.75 | 73.20 | 74.35 | 75,906 | +0.80(+1.09%) |
Dec 19, 2017 | 74.35 | 74.90 | 73.40 | 73.55 | 93,208 | -0.75(-1.01%) |
Dec 18, 2017 | 73.50 | 74.30 | 73.30 | 74.30 | 63,711 | +1.00(+1.36%) |
Dec 15, 2017 | 72.10 | 73.50 | 72.10 | 73.30 | 144,895 | +1.00(+1.38%) |
Dec 14, 2017 | 71.35 | 72.65 | 71.35 | 72.30 | 110,220 | +0.55(+0.77%) |
Dec 13, 2017 | 71.05 | 72.75 | 70.40 | 71.75 | 95,850 | +0.95(+1.34%) |
Dec 12, 2017 | 70.35 | 71.55 | 70.35 | 70.80 | 87,068 | +0.25(+0.35%) |
Dec 11, 2017 | 70.85 | 71.15 | 70.19 | 70.55 | 78,586 | -0.35(-0.49%) |
Dec 08, 2017 | 71.10 | 71.70 | 70.70 | 70.90 | 62,183 | +0.00(+0.00%) |
Dec 07, 2017 | 71.15 | 71.25 | 70.15 | 110,319 | +0.00(+0.00%) | |
Dec 06, 2017 | 70.80 | 71.85 | 70.70 | 71.15 | 89,883 | +0.60(+0.85%) |
Dec 05, 2017 | 70.85 | 71.15 | 70.10 | 70.55 | 63,917 | -0.30(-0.42%) |
Dec 04, 2017 | 70.95 | 70.95 | 69.65 | 70.85 | 85,776 | +0.40(+0.57%) |
Dec 01, 2017 | 71.75 | 71.75 | 69.36 | 70.45 | 78,498 | -1.25(-1.74%) |
Nov 30, 2017 | 72.10 | 72.70 | 71.10 | 71.70 | 77,657 | -0.40(-0.55%) |
Nov 29, 2017 | 72.00 | 72.70 | 71.70 | 72.10 | 84,114 | -0.05(-0.07%) |
Nov 28, 2017 | 69.80 | 72.25 | 69.55 | 72.15 | 151,207 | +2.50(+3.59%) |
Nov 27, 2017 | 69.35 | 69.80 | 68.67 | 69.65 | 186,676 | +0.30(+0.43%) |
Nov 24, 2017 | 67.40 | 69.72 | 67.10 | 69.35 | 105,419 | +2.15(+3.20%) |
Nov 22, 2017 | 65.95 | 67.20 | 65.90 | 67.20 | 177,464 | +1.20(+1.82%) |
Nov 21, 2017 | 66.30 | 67.95 | 65.95 | 66.00 | 273,831 | -0.10(-0.15%) |
Nov 20, 2017 | 65.95 | 66.60 | 65.85 | 66.10 | 85,319 | +0.10(+0.15%) |
Nov 17, 2017 | 65.80 | 66.05 | 65.35 | 66.00 | 49,250 | +0.00(+0.00%) |
Nov 16, 2017 | 66.00 | 66.80 | 65.65 | 66.00 | 136,493 | +0.15(+0.23%) |
Nov 15, 2017 | 65.60 | 66.10 | 65.45 | 65.85 | 85,432 | -0.10(-0.15%) |
Nov 14, 2017 | 65.65 | 66.05 | 65.10 | 65.95 | 117,514 | +0.10(+0.15%) |
Nov 13, 2017 | 65.15 | 66.05 | 65.00 | 65.85 | 49,409 | +0.45(+0.69%) |
Nov 10, 2017 | 65.60 | 65.80 | 64.70 | 65.40 | 49,987 | -0.15(-0.23%) |
Nov 09, 2017 | 64.90 | 66.05 | 64.45 | 65.55 | 117,906 | +0.40(+0.61%) |
Nov 08, 2017 | 64.60 | 65.40 | 64.25 | 65.15 | 78,002 | +0.50(+0.77%) |
Nov 07, 2017 | 64.95 | 65.15 | 64.20 | 64.65 | 53,465 | -0.20(-0.31%) |
Nov 06, 2017 | 64.70 | 65.00 | 64.30 | 64.85 | 70,357 | +0.00(+0.00%) |
Nov 03, 2017 | 65.00 | 65.35 | 64.35 | 64.85 | 68,810 | -0.20(-0.31%) |
Nov 02, 2017 | 65.00 | 65.40 | 64.36 | 65.05 | 99,819 | -0.25(-0.38%) |
Nov 01, 2017 | 65.75 | 65.85 | 64.95 | 65.30 | 80,862 | -0.40(-0.61%) |
Oct 31, 2017 | 66.10 | 66.10 | 65.20 | 65.70 | 111,328 | -0.20(-0.30%) |
Oct 30, 2017 | 67.00 | 67.20 | 65.55 | 65.90 | 144,013 | -1.10(-1.64%) |
Oct 27, 2017 | 66.15 | 67.35 | 65.70 | 67.00 | 158,514 | +0.60(+0.90%) |
Oct 26, 2017 | 68.65 | 69.18 | 66.35 | 66.40 | 300,139 | -2.30(-3.35%) |
Oct 25, 2017 | 65.50 | 71.00 | 64.85 | 68.70 | 573,271 | +6.75(+10.90%) |
Oct 24, 2017 | 61.35 | 62.45 | 60.35 | 61.95 | 163,700 | +0.90(+1.47%) |
Oct 23, 2017 | 61.00 | 61.15 | 60.20 | 61.05 | 67,787 | +0.35(+0.58%) |
Oct 20, 2017 | 61.00 | 61.25 | 60.55 | 60.70 | 65,999 | +0.05(+0.08%) |
Oct 19, 2017 | 60.55 | 61.35 | 60.38 | 60.65 | 63,355 | -0.20(-0.33%) |
Oct 18, 2017 | 61.25 | 61.35 | 60.30 | 60.85 | 75,763 | -0.30(-0.49%) |
Oct 17, 2017 | 61.65 | 61.70 | 60.70 | 61.15 | 83,488 | -0.70(-1.13%) |
Oct 16, 2017 | 61.15 | 61.95 | 60.80 | 61.85 | 73,800 | +0.90(+1.48%) |
Oct 13, 2017 | 61.65 | 61.65 | 60.25 | 60.95 | 74,371 | -0.35(-0.57%) |
Oct 12, 2017 | 60.60 | 61.65 | 60.05 | 61.30 | 108,990 | +0.70(+1.16%) |
Oct 11, 2017 | 60.65 | 60.95 | 60.35 | 60.60 | 83,627 | +0.00(+0.00%) |
Oct 10, 2017 | 59.55 | 60.60 | 59.50 | 60.60 | 147,290 | +1.25(+2.11%) |
Oct 09, 2017 | 59.10 | 59.65 | 58.95 | 59.35 | 95,818 | +0.35(+0.59%) |
Oct 06, 2017 | 58.00 | 59.10 | 57.85 | 59.00 | 87,087 | +0.95(+1.64%) |
Oct 05, 2017 | 57.90 | 58.65 | 57.75 | 58.05 | 63,001 | +0.20(+0.35%) |
Oct 04, 2017 | 57.80 | 58.35 | 57.50 | 57.85 | 79,952 | -0.15(-0.26%) |
Oct 03, 2017 | 57.80 | 58.05 | 56.80 | 58.00 | 82,928 | +0.40(+0.69%) |
Oct 02, 2017 | 57.75 | 57.80 | 56.25 | 57.60 | 114,873 | -0.10(-0.17%) |
Sep 29, 2017 | 57.65 | 58.35 | 57.35 | 57.70 | 82,657 | +0.10(+0.17%) |
Sep 28, 2017 | 57.60 | 57.90 | 57.35 | 57.60 | 34,684 | -0.05(-0.09%) |
Sep 27, 2017 | 57.65 | 57.90 | 57.30 | 57.65 | 93,823 | +0.10(+0.17%) |
Sep 26, 2017 | 56.45 | 57.75 | 56.31 | 57.55 | 109,357 | +1.20(+2.13%) |
Sep 25, 2017 | 56.65 | 56.90 | 56.10 | 56.35 | 45,176 | -0.20(-0.35%) |
Sep 22, 2017 | 55.85 | 57.30 | 55.85 | 56.55 | 84,217 | +0.80(+1.43%) |
Sep 21, 2017 | 57.25 | 57.25 | 55.50 | 55.75 | 96,484 | -1.40(-2.45%) |
Sep 20, 2017 | 57.20 | 57.70 | 56.80 | 57.15 | 77,337 | -0.20(-0.35%) |
Sep 19, 2017 | 57.65 | 57.80 | 57.05 | 57.35 | 64,404 | -0.30(-0.52%) |
Sep 18, 2017 | 57.05 | 57.95 | 56.95 | 57.65 | 86,800 | +0.65(+1.14%) |
Sep 15, 2017 | 57.50 | 57.50 | 56.85 | 57.00 | 185,419 | -0.35(-0.61%) |
Sep 14, 2017 | 57.10 | 57.70 | 57.10 | 57.35 | 121,203 | +0.20(+0.35%) |
Sep 13, 2017 | 57.80 | 58.00 | 57.10 | 57.15 | 94,521 | -0.65(-1.12%) |
Sep 12, 2017 | 58.20 | 58.60 | 57.70 | 57.80 | 104,802 | -0.50(-0.86%) |
Sep 11, 2017 | 58.15 | 58.75 | 57.80 | 58.30 | 159,521 | +0.40(+0.69%) |
Sep 08, 2017 | 58.35 | 58.75 | 57.55 | 57.90 | 103,369 | -0.50(-0.86%) |
Sep 07, 2017 | 58.25 | 58.80 | 57.94 | 58.40 | 88,408 | +0.15(+0.26%) |
Sep 06, 2017 | 58.45 | 57.80 | 58.25 | 140,243 | +0.45(+0.78%) | |
Sep 05, 2017 | 58.80 | 58.90 | 57.62 | 57.80 | 169,104 | -1.00(-1.70%) |
Sep 01, 2017 | 59.30 | 59.30 | 58.50 | 58.80 | 78,273 | -0.40(-0.68%) |
Aug 31, 2017 | 59.40 | 60.25 | 59.05 | 59.20 | 128,915 | -0.25(-0.42%) |
Aug 30, 2017 | 59.00 | 59.75 | 58.40 | 59.45 | 188,508 | +0.40(+0.68%) |
Aug 29, 2017 | 59.30 | 59.40 | 58.80 | 59.05 | 66,862 | -0.50(-0.84%) |
Aug 28, 2017 | 59.60 | 60.00 | 59.00 | 59.55 | 122,037 | +0.10(+0.17%) |
Aug 25, 2017 | 59.10 | 60.00 | 59.05 | 59.45 | 126,918 | +0.45(+0.76%) |
Aug 24, 2017 | 58.40 | 59.65 | 57.95 | 59.00 | 110,064 | +0.60(+1.03%) |
Aug 23, 2017 | 58.50 | 59.40 | 57.88 | 58.40 | 161,856 | -0.20(-0.34%) |
Aug 22, 2017 | 57.50 | 59.00 | 57.45 | 58.60 | 178,887 | +1.20(+2.09%) |
Aug 21, 2017 | 56.80 | 57.95 | 56.80 | 57.40 | 132,810 | +0.85(+1.50%) |
Aug 18, 2017 | 55.55 | 56.95 | 55.55 | 56.55 | 80,875 | +0.60(+1.07%) |
Aug 17, 2017 | 55.95 | 56.85 | 55.85 | 55.95 | 117,414 | -0.20(-0.36%) |
Aug 16, 2017 | 54.90 | 56.40 | 54.90 | 56.15 | 117,581 | +1.15(+2.09%) |
Aug 15, 2017 | 54.50 | 55.75 | 52.80 | 55.00 | 289,689 | +0.60(+1.10%) |
Aug 14, 2017 | 59.30 | 59.95 | 53.15 | 54.40 | 665,388 | -4.40(-7.48%) |
Aug 11, 2017 | 57.70 | 59.40 | 57.40 | 58.80 | 120,279 | +0.75(+1.29%) |
Aug 10, 2017 | 57.70 | 58.25 | 57.10 | 58.05 | 117,285 | +0.15(+0.26%) |
Aug 09, 2017 | 57.35 | 58.15 | 56.90 | 57.90 | 108,937 | +0.40(+0.70%) |
Aug 08, 2017 | 57.35 | 58.10 | 57.05 | 57.50 | 86,279 | +0.20(+0.35%) |
Aug 07, 2017 | 56.70 | 57.70 | 56.25 | 57.30 | 104,633 | +0.55(+0.97%) |
Aug 04, 2017 | 56.15 | 57.05 | 55.70 | 56.75 | 101,896 | +0.70(+1.25%) |
Aug 03, 2017 | 56.80 | 57.25 | 56.05 | 56.05 | 100,374 | -0.80(-1.41%) |
Aug 02, 2017 | 56.55 | 57.40 | 56.09 | 56.85 | 175,884 | +0.25(+0.44%) |
Aug 01, 2017 | 57.20 | 57.20 | 56.10 | 56.60 | 201,217 | -0.50(-0.88%) |
Jul 31, 2017 | 56.95 | 58.40 | 56.65 | 57.10 | 165,038 | +0.45(+0.79%) |
Jul 28, 2017 | 56.40 | 57.05 | 56.05 | 56.65 | 135,613 | +0.30(+0.53%) |
Jul 27, 2017 | 57.20 | 57.65 | 56.02 | 56.35 | 379,899 | -1.10(-1.91%) |
Jul 26, 2017 | 57.05 | 60.00 | 55.20 | 57.45 | 649,097 | -7.30(-11.27%) |
Jul 25, 2017 | 64.00 | 65.20 | 63.80 | 64.75 | 116,570 | +0.95(+1.49%) |
Jul 24, 2017 | 63.40 | 64.00 | 62.70 | 63.80 | 121,933 | +0.40(+0.63%) |
Jul 21, 2017 | 64.15 | 64.15 | 62.65 | 63.40 | 121,249 | -0.30(-0.47%) |
Jul 20, 2017 | 64.30 | 63.65 | 63.70 | 35,201 | -0.20(-0.31%) | |
Jul 19, 2017 | 64.30 | 64.47 | 63.50 | 63.90 | 65,937 | -0.10(-0.16%) |
Jul 18, 2017 | 63.35 | 64.00 | 63.05 | 64.00 | 78,890 | +0.45(+0.71%) |
Jul 17, 2017 | 63.60 | 64.00 | 63.25 | 63.55 | 63,868 | -0.10(-0.16%) |
Jul 14, 2017 | 64.00 | 62.65 | 63.65 | 41,551 | -0.25(-0.39%) | |
Jul 13, 2017 | 63.55 | 63.95 | 63.17 | 63.90 | 81,515 | +0.35(+0.55%) |
Jul 12, 2017 | 64.05 | 64.80 | 63.35 | 63.55 | 75,300 | -0.15(-0.24%) |
Jul 11, 2017 | 63.20 | 63.85 | 63.10 | 63.70 | 82,208 | +0.50(+0.79%) |
Jul 10, 2017 | 63.70 | 63.70 | 62.75 | 63.20 | 106,083 | -0.25(-0.39%) |
Jul 07, 2017 | 64.00 | 64.25 | 63.40 | 63.45 | 56,185 | -0.20(-0.31%) |
Jul 06, 2017 | 63.85 | 64.30 | 63.60 | 63.65 | 66,415 | -0.55(-0.86%) |
Jul 05, 2017 | 64.05 | 64.80 | 63.65 | 64.20 | 137,462 | +0.10(+0.16%) |
Jul 03, 2017 | 64.15 | 64.55 | 63.90 | 64.10 | 47,231 | +0.00(+0.00%) |
Jun 30, 2017 | 64.40 | 64.62 | 64.00 | 64.10 | 69,962 | -0.10(-0.16%) |
Jun 29, 2017 | 64.65 | 64.65 | 63.25 | 64.20 | 65,045 | -0.30(-0.47%) |
Jun 28, 2017 | 64.10 | 64.50 | 63.65 | 64.50 | 53,628 | +0.75(+1.18%) |
Jun 27, 2017 | 64.20 | 64.65 | 63.60 | 63.75 | 45,894 | -0.60(-0.93%) |
Jun 26, 2017 | 64.80 | 64.90 | 63.70 | 64.35 | 64,806 | -0.20(-0.31%) |
Jun 23, 2017 | 63.60 | 64.80 | 63.50 | 64.55 | 145,415 | +1.05(+1.65%) |
Jun 22, 2017 | 63.50 | 63.80 | 62.95 | 63.50 | 93,388 | -0.15(-0.24%) |
Jun 21, 2017 | 63.80 | 64.55 | 63.55 | 63.65 | 60,018 | -0.10(-0.16%) |
Jun 20, 2017 | 64.75 | 64.85 | 63.65 | 63.75 | 49,090 | -1.25(-1.92%) |
Jun 19, 2017 | 65.10 | 65.33 | 64.45 | 65.00 | 75,451 | -0.05(-0.08%) |
Jun 16, 2017 | 64.70 | 65.05 | 64.08 | 65.05 | 149,437 | -0.05(-0.08%) |
Jun 15, 2017 | 64.75 | 65.25 | 64.40 | 65.10 | 57,356 | -0.15(-0.23%) |
Jun 14, 2017 | 64.95 | 65.40 | 64.75 | 65.25 | 37,343 | +0.20(+0.31%) |
Jun 13, 2017 | 65.20 | 65.30 | 64.60 | 65.05 | 75,849 | +0.00(+0.00%) |
Jun 12, 2017 | 65.65 | 66.90 | 64.55 | 65.05 | 113,485 | -0.60(-0.91%) |
Jun 09, 2017 | 65.15 | 65.85 | 64.80 | 65.65 | 93,261 | +0.60(+0.92%) |
Jun 08, 2017 | 65.00 | 65.50 | 64.45 | 65.05 | 71,644 | +0.10(+0.15%) |
Jun 07, 2017 | 64.80 | 65.35 | 64.10 | 64.95 | 57,458 | +0.00(+0.00%) |
Jun 06, 2017 | 64.25 | 65.25 | 64.20 | 64.95 | 89,298 | +0.50(+0.78%) |
Jun 05, 2017 | 64.90 | 65.15 | 64.30 | 64.45 | 112,344 | -0.90(-1.38%) |
Jun 02, 2017 | 65.05 | 65.80 | 64.70 | 65.35 | 134,197 | +0.35(+0.54%) |
Jun 01, 2017 | 64.30 | 65.20 | 64.12 | 65.00 | 99,042 | +0.60(+0.93%) |
May 31, 2017 | 64.50 | 64.50 | 63.35 | 64.40 | 108,393 | -0.05(-0.08%) |
May 30, 2017 | 64.20 | 64.50 | 63.98 | 64.45 | 66,794 | +0.10(+0.16%) |
May 26, 2017 | 64.10 | 64.60 | 63.65 | 64.35 | 81,593 | +0.10(+0.16%) |
May 25, 2017 | 64.50 | 64.50 | 64.00 | 64.25 | 70,487 | +0.00(+0.00%) |
May 24, 2017 | 64.25 | 64.50 | 64.05 | 64.25 | 53,120 | +0.05(+0.08%) |
May 23, 2017 | 64.40 | 64.50 | 63.50 | 64.20 | 142,336 | -0.05(-0.08%) |
May 22, 2017 | 64.05 | 64.55 | 63.90 | 64.25 | 69,694 | +0.20(+0.31%) |
May 19, 2017 | 64.40 | 64.80 | 63.90 | 64.05 | 156,049 | +0.05(+0.08%) |
May 18, 2017 | 64.35 | 64.90 | 63.90 | 64.00 | 126,138 | -0.45(-0.70%) |
May 17, 2017 | 64.85 | 65.40 | 64.30 | 64.45 | 200,712 | -0.45(-0.69%) |
May 16, 2017 | 64.30 | 64.97 | 63.85 | 64.90 | 163,714 | +0.85(+1.33%) |
May 15, 2017 | 64.05 | 64.50 | 63.80 | 64.05 | 156,089 | +0.25(+0.39%) |
May 12, 2017 | 64.35 | 64.90 | 63.80 | 63.80 | 145,918 | -0.90(-1.39%) |
May 11, 2017 | 65.25 | 65.25 | 64.05 | 64.70 | 123,815 | -0.75(-1.15%) |
May 10, 2017 | 63.90 | 65.50 | 63.55 | 65.45 | 227,448 | +1.80(+2.83%) |
May 09, 2017 | 63.40 | 64.00 | 62.75 | 63.65 | 118,372 | +0.30(+0.47%) |
May 08, 2017 | 63.40 | 63.95 | 63.20 | 63.35 | 128,964 | +0.00(+0.00%) |
May 05, 2017 | 61.65 | 63.40 | 61.50 | 63.35 | 208,406 | +2.00(+3.26%) |
May 04, 2017 | 59.80 | 63.55 | 59.70 | 61.35 | 749,440 | +1.85(+3.11%) |
May 03, 2017 | 55.95 | 59.65 | 55.50 | 59.50 | 672,638 | +3.10(+5.50%) |
May 02, 2017 | 55.80 | 56.90 | 55.40 | 56.40 | 298,414 | +0.55(+0.98%) |
May 01, 2017 | 56.90 | 57.15 | 55.00 | 55.85 | 761,073 | -1.00(-1.76%) |
Apr 28, 2017 | 56.65 | 57.20 | 56.10 | 56.85 | 202,048 | +0.35(+0.62%) |
Apr 27, 2017 | 56.00 | 56.65 | 52.55 | 56.50 | 1,397,457 | +0.60(+1.07%) |
Apr 26, 2017 | 58.70 | 58.85 | 54.50 | 55.90 | 470,830 | -2.65(-4.53%) |
Apr 25, 2017 | 55.65 | 59.20 | 55.65 | 58.55 | 487,589 | +3.30(+5.97%) |
Apr 24, 2017 | 56.90 | 57.15 | 55.05 | 55.25 | 238,796 | -1.25(-2.21%) |
Apr 21, 2017 | 56.85 | 57.15 | 56.40 | 56.50 | 60,054 | -0.30(-0.53%) |
Apr 20, 2017 | 56.35 | 56.90 | 55.80 | 56.80 | 68,040 | +0.75(+1.34%) |
Apr 19, 2017 | 56.15 | 56.20 | 55.70 | 56.05 | 72,287 | +0.25(+0.45%) |
Apr 18, 2017 | 55.25 | 56.00 | 55.05 | 55.80 | 66,645 | +0.05(+0.09%) |
Apr 17, 2017 | 54.30 | 55.80 | 54.30 | 55.75 | 74,459 | +1.50(+2.76%) |
Apr 13, 2017 | 56.00 | 56.00 | 53.35 | 54.25 | 164,958 | -1.70(-3.04%) |
Apr 12, 2017 | 57.15 | 57.15 | 55.85 | 55.95 | 75,316 | -1.10(-1.93%) |
Apr 11, 2017 | 56.75 | 57.45 | 56.25 | 57.05 | 53,652 | +0.25(+0.44%) |
Apr 10, 2017 | 56.50 | 57.20 | 56.40 | 56.80 | 53,399 | +0.25(+0.44%) |
Apr 07, 2017 | 56.65 | 56.80 | 56.05 | 56.55 | 74,958 | -0.10(-0.18%) |
Apr 06, 2017 | 55.80 | 56.65 | 55.70 | 56.65 | 72,929 | +0.90(+1.61%) |
Apr 05, 2017 | 56.65 | 57.15 | 55.65 | 55.75 | 81,912 | -0.85(-1.50%) |
Apr 04, 2017 | 57.10 | 57.20 | 56.10 | 56.60 | 84,185 | -0.50(-0.88%) |
Apr 03, 2017 | 57.60 | 57.65 | 56.65 | 57.10 | 85,985 | -0.50(-0.87%) |
Mar 31, 2017 | 58.40 | 58.40 | 57.50 | 57.60 | 94,475 | -0.75(-1.29%) |
Mar 30, 2017 | 57.95 | 58.55 | 57.65 | 58.35 | 49,685 | +0.40(+0.69%) |
Mar 29, 2017 | 58.15 | 58.30 | 57.50 | 57.95 | 60,404 | -0.15(-0.26%) |
Mar 28, 2017 | 57.90 | 58.15 | 57.05 | 58.10 | 37,067 | -0.10(-0.17%) |
Mar 27, 2017 | 57.80 | 58.50 | 57.40 | 58.20 | 44,623 | +0.40(+0.69%) |
Mar 24, 2017 | 58.20 | 58.60 | 57.45 | 57.80 | 39,325 | -0.25(-0.43%) |
Mar 23, 2017 | 58.20 | 58.75 | 57.85 | 58.05 | 60,663 | +0.00(+0.00%) |
Mar 22, 2017 | 56.90 | 58.25 | 56.80 | 58.05 | 152,284 | +1.25(+2.20%) |
Mar 21, 2017 | 59.00 | 59.75 | 56.70 | 56.80 | 191,615 | -2.15(-3.65%) |
Mar 20, 2017 | 58.55 | 58.95 | 58.15 | 58.95 | 98,701 | +0.35(+0.60%) |
Mar 17, 2017 | 58.75 | 58.80 | 58.35 | 58.60 | 76,610 | -0.05(-0.09%) |
Mar 16, 2017 | 58.20 | 58.85 | 57.60 | 58.65 | 46,309 | +0.60(+1.03%) |
Mar 15, 2017 | 57.60 | 58.30 | 57.10 | 58.05 | 76,628 | +0.70(+1.22%) |
Mar 14, 2017 | 57.25 | 57.65 | 56.75 | 57.35 | 39,598 | -0.05(-0.09%) |
Mar 13, 2017 | 57.95 | 57.00 | 57.40 | 44,112 | -0.20(-0.35%) | |
Mar 10, 2017 | 57.45 | 57.75 | 56.90 | 57.60 | 62,111 | +0.50(+0.88%) |
Mar 09, 2017 | 56.70 | 57.40 | 56.70 | 57.10 | 60,086 | +0.10(+0.18%) |
Mar 08, 2017 | 57.05 | 57.65 | 56.90 | 57.00 | 72,907 | -0.25(-0.44%) |
Mar 07, 2017 | 57.75 | 58.05 | 57.10 | 57.25 | 71,178 | -0.60(-1.04%) |
Mar 06, 2017 | 57.55 | 58.30 | 56.85 | 57.85 | 99,169 | +0.25(+0.43%) |
Mar 03, 2017 | 57.75 | 58.40 | 57.20 | 57.60 | 65,989 | -0.10(-0.17%) |
Mar 02, 2017 | 59.40 | 59.70 | 57.70 | 57.70 | 131,075 | -2.05(-3.43%) |
Mar 01, 2017 | 58.50 | 59.85 | 58.15 | 59.75 | 133,619 | +1.70(+2.93%) |
Feb 28, 2017 | 58.95 | 59.45 | 58.00 | 58.05 | 97,938 | -1.20(-2.03%) |
Feb 27, 2017 | 59.15 | 59.25 | 58.55 | 59.25 | 221,931 | +0.30(+0.51%) |
Feb 24, 2017 | 58.80 | 59.15 | 58.50 | 58.95 | 95,017 | -0.05(-0.08%) |
Feb 23, 2017 | 59.40 | 59.40 | 58.00 | 59.00 | 105,527 | -0.20(-0.34%) |
Feb 22, 2017 | 59.35 | 59.95 | 59.00 | 59.20 | 71,689 | -0.15(-0.25%) |
Feb 21, 2017 | 58.35 | 59.40 | 58.35 | 59.35 | 99,497 | +1.20(+2.06%) |
Feb 17, 2017 | 58.15 | 58.15 | 58.15 | 0 | -1.10(-1.86%) | |
Feb 16, 2017 | 59.15 | 59.50 | 58.65 | 59.25 | 101,530 | -0.15(-0.25%) |
Feb 15, 2017 | 58.45 | 59.50 | 58.45 | 59.40 | 181,269 | +0.95(+1.63%) |
Feb 14, 2017 | 56.30 | 58.45 | 56.15 | 58.45 | 115,260 | +2.20(+3.91%) |
Feb 13, 2017 | 57.25 | 58.00 | 56.10 | 56.25 | 144,347 | -0.90(-1.57%) |
Feb 10, 2017 | 58.45 | 58.45 | 56.94 | 57.15 | 112,457 | -1.25(-2.14%) |
Feb 09, 2017 | 55.05 | 58.75 | 55.05 | 58.40 | 245,631 | +3.00(+5.42%) |
Feb 08, 2017 | 54.35 | 58.95 | 54.25 | 55.40 | 572,916 | -7.25(-11.57%) |
Feb 07, 2017 | 62.80 | 63.45 | 62.65 | 62.65 | 80,415 | -0.05(-0.08%) |
Feb 06, 2017 | 62.50 | 63.25 | 62.05 | 62.70 | 96,061 | +0.20(+0.32%) |
Feb 03, 2017 | 62.75 | 62.95 | 62.05 | 62.50 | 81,169 | +0.10(+0.16%) |
Feb 02, 2017 | 62.40 | 62.85 | 62.00 | 62.40 | 50,104 | +0.15(+0.24%) |
Feb 01, 2017 | 62.55 | 62.85 | 62.10 | 62.25 | 64,485 | -0.05(-0.08%) |
Jan 31, 2017 | 61.55 | 62.30 | 61.20 | 62.30 | 48,070 | +0.40(+0.65%) |
Jan 30, 2017 | 61.55 | 62.00 | 60.35 | 61.90 | 66,180 | +0.00(+0.00%) |
Jan 27, 2017 | 62.25 | 62.45 | 61.45 | 61.90 | 32,105 | -0.25(-0.40%) |
Jan 26, 2017 | 63.40 | 63.60 | 62.05 | 62.15 | 58,635 | -1.40(-2.20%) |
Jan 25, 2017 | 62.65 | 63.60 | 62.40 | 63.55 | 57,528 | +1.30(+2.09%) |
Jan 24, 2017 | 61.25 | 62.25 | 60.85 | 62.25 | 65,268 | +1.20(+1.97%) |
Jan 23, 2017 | 61.65 | 61.65 | 60.95 | 61.05 | 58,482 | -0.65(-1.05%) |
Jan 20, 2017 | 61.45 | 62.15 | 61.45 | 61.70 | 39,132 | +0.25(+0.41%) |
Jan 19, 2017 | 62.45 | 62.75 | 61.35 | 61.45 | 50,173 | -0.80(-1.29%) |
Jan 18, 2017 | 61.95 | 62.75 | 61.91 | 62.25 | 75,602 | +0.40(+0.65%) |
Jan 17, 2017 | 61.70 | 62.02 | 61.00 | 61.85 | 83,914 | +0.15(+0.24%) |
Jan 13, 2017 | 61.70 | 61.70 | 61.70 | 0 | +0.25(+0.41%) | |
Jan 12, 2017 | 61.35 | 61.75 | 60.55 | 61.45 | 117,892 | +0.10(+0.16%) |
Jan 11, 2017 | 62.00 | 62.20 | 60.35 | 61.35 | 96,064 | -0.75(-1.21%) |
Jan 10, 2017 | 61.70 | 62.53 | 60.50 | 62.10 | 106,660 | +0.25(+0.40%) |
Jan 09, 2017 | 62.60 | 63.00 | 61.50 | 61.85 | 110,551 | -0.95(-1.51%) |
Jan 06, 2017 | 62.15 | 62.95 | 61.85 | 62.80 | 54,681 | +0.75(+1.21%) |
Jan 05, 2017 | 62.50 | 62.60 | 61.75 | 62.05 | 65,434 | -0.55(-0.88%) |
Jan 04, 2017 | 62.55 | 63.05 | 62.30 | 62.60 | 73,833 | +0.40(+0.64%) |