Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 65.72 | 66.24 | 64.91 | 65.76 | 473,512 | +0.08(+0.12%) |
Jan 30, 2018 | 67.31 | 67.31 | 65.67 | 65.68 | 358,726 | -2.42(-3.55%) |
Jan 29, 2018 | 67.89 | 69.30 | 67.75 | 68.10 | 351,211 | +0.13(+0.19%) |
Jan 26, 2018 | 66.32 | 68.30 | 66.00 | 67.97 | 340,015 | +1.73(+2.61%) |
Jan 25, 2018 | 66.19 | 67.00 | 65.24 | 66.24 | 718,392 | -1.48(-2.19%) |
Jan 24, 2018 | 67.74 | 68.68 | 66.88 | 67.72 | 459,088 | +0.37(+0.55%) |
Jan 23, 2018 | 69.02 | 69.06 | 66.04 | 67.35 | 493,830 | -1.31(-1.90%) |
Jan 22, 2018 | 69.23 | 69.77 | 67.84 | 68.65 | 227,541 | -0.09(-0.13%) |
Jan 19, 2018 | 67.62 | 69.21 | 67.36 | 68.74 | 297,839 | +0.80(+1.18%) |
Jan 18, 2018 | 69.51 | 69.51 | 67.64 | 67.94 | 353,357 | -1.61(-2.32%) |
Jan 17, 2018 | 69.64 | 70.26 | 68.87 | 69.55 | 610,485 | +0.53(+0.76%) |
Jan 16, 2018 | 70.91 | 71.43 | 68.84 | 69.03 | 496,570 | -1.72(-2.43%) |
Jan 12, 2018 | 70.74 | 70.74 | 70.74 | 0 | -1.35(-1.87%) | |
Jan 11, 2018 | 70.77 | 72.72 | 70.26 | 72.09 | 466,143 | +1.56(+2.21%) |
Jan 10, 2018 | 70.80 | 70.54 | 394,702 | +0.81(+1.16%) | ||
Jan 09, 2018 | 69.63 | 70.48 | 69.06 | 69.73 | 403,425 | +0.06(+0.08%) |
Jan 08, 2018 | 67.67 | 69.68 | 66.87 | 69.67 | 830,416 | +1.93(+2.85%) |
Jan 05, 2018 | 67.78 | 68.27 | 66.84 | 67.74 | 341,348 | +0.23(+0.35%) |
Jan 04, 2018 | 69.14 | 69.28 | 66.70 | 67.51 | 423,303 | -1.00(-1.46%) |
Jan 03, 2018 | 69.99 | 70.13 | 68.41 | 68.51 | 333,453 | -1.21(-1.74%) |
Jan 02, 2018 | 68.56 | 69.52 | 68.34 | 69.72 | 492,278 | +1.66(+2.44%) |
Dec 29, 2017 | 68.06 | 68.06 | 68.06 | 0 | -0.04(-0.06%) | |
Dec 28, 2017 | 67.11 | 68.33 | 67.02 | 68.11 | 191,373 | +1.12(+1.67%) |
Dec 27, 2017 | 67.54 | 68.32 | 66.81 | 66.99 | 140,409 | -0.49(-0.73%) |
Dec 26, 2017 | 66.57 | 67.57 | 66.57 | 67.48 | 207,181 | +0.90(+1.35%) |
Dec 22, 2017 | 66.10 | 66.72 | 65.36 | 66.58 | 158,871 | +0.29(+0.44%) |
Dec 21, 2017 | 64.92 | 66.72 | 64.92 | 66.29 | 288,603 | +1.42(+2.18%) |
Dec 20, 2017 | 64.64 | 65.37 | 64.34 | 64.87 | 229,682 | +0.53(+0.83%) |
Dec 19, 2017 | 64.28 | 64.83 | 63.85 | 64.34 | 240,743 | +0.05(+0.08%) |
Dec 18, 2017 | 64.02 | 64.61 | 63.80 | 64.28 | 379,223 | +0.83(+1.30%) |
Dec 15, 2017 | 62.89 | 63.86 | 62.74 | 63.46 | 732,757 | +1.08(+1.73%) |
Dec 14, 2017 | 62.87 | 63.32 | 62.32 | 62.38 | 299,356 | -0.41(-0.65%) |
Dec 13, 2017 | 62.72 | 63.54 | 62.33 | 62.79 | 718,177 | +0.13(+0.21%) |
Dec 12, 2017 | 63.33 | 64.22 | 62.52 | 62.66 | 429,605 | -0.80(-1.27%) |
Dec 11, 2017 | 62.66 | 64.29 | 62.57 | 63.46 | 529,659 | +1.40(+2.26%) |
Dec 08, 2017 | 62.28 | 62.98 | 61.78 | 62.06 | 422,604 | +0.00(+0.00%) |
Dec 07, 2017 | 60.81 | 62.52 | 60.62 | 419,846 | +0.00(+0.00%) | |
Dec 06, 2017 | 61.52 | 62.63 | 60.29 | 60.79 | 416,981 | -0.92(-1.49%) |
Dec 05, 2017 | 59.12 | 62.28 | 59.11 | 61.71 | 442,088 | +0.10(+0.17%) |
Dec 04, 2017 | 61.84 | 62.22 | 61.14 | 61.60 | 332,834 | +0.04(+0.07%) |
Dec 01, 2017 | 60.35 | 62.06 | 59.65 | 61.56 | 506,923 | +1.24(+2.06%) |
Nov 30, 2017 | 57.97 | 60.37 | 57.80 | 60.32 | 720,130 | +2.97(+5.19%) |
Nov 29, 2017 | 57.24 | 58.29 | 56.55 | 57.34 | 452,287 | -0.11(-0.19%) |
Nov 28, 2017 | 57.27 | 57.89 | 56.12 | 57.45 | 434,685 | +0.11(+0.19%) |
Nov 27, 2017 | 58.81 | 58.84 | 57.23 | 57.34 | 368,919 | -1.56(-2.65%) |
Nov 24, 2017 | 58.94 | 59.24 | 58.78 | 58.91 | 146,397 | +0.23(+0.40%) |
Nov 22, 2017 | 58.68 | 59.61 | 58.65 | 58.68 | 224,408 | +0.13(+0.22%) |
Nov 21, 2017 | 58.12 | 58.93 | 57.87 | 58.54 | 395,995 | +0.69(+1.19%) |
Nov 20, 2017 | 57.30 | 58.16 | 56.84 | 57.85 | 468,573 | +0.55(+0.95%) |
Nov 17, 2017 | 57.56 | 57.75 | 57.08 | 57.31 | 297,325 | -0.31(-0.53%) |
Nov 16, 2017 | 57.10 | 57.92 | 56.81 | 57.61 | 350,680 | +0.84(+1.49%) |
Nov 15, 2017 | 56.67 | 56.92 | 55.46 | 56.77 | 388,435 | -0.29(-0.51%) |
Nov 14, 2017 | 57.40 | 57.43 | 56.57 | 57.06 | 300,655 | -0.29(-0.51%) |
Nov 13, 2017 | 57.15 | 57.52 | 56.81 | 57.35 | 305,595 | +0.08(+0.14%) |
Nov 10, 2017 | 57.16 | 57.91 | 56.82 | 57.27 | 378,016 | +0.05(+0.09%) |
Nov 09, 2017 | 57.49 | 58.25 | 57.10 | 57.22 | 403,481 | -0.81(-1.39%) |
Nov 08, 2017 | 57.92 | 58.27 | 57.29 | 58.03 | 297,662 | +0.07(+0.13%) |
Nov 07, 2017 | 58.47 | 58.91 | 57.72 | 57.96 | 389,113 | -0.25(-0.44%) |
Nov 06, 2017 | 57.95 | 58.92 | 57.82 | 58.21 | 705,114 | +0.47(+0.82%) |
Nov 03, 2017 | 57.36 | 57.96 | 56.94 | 57.74 | 480,473 | +0.51(+0.89%) |
Nov 02, 2017 | 57.30 | 57.90 | 56.60 | 57.23 | 435,708 | -0.20(-0.34%) |
Nov 01, 2017 | 56.71 | 58.10 | 55.85 | 57.42 | 815,680 | +1.84(+3.31%) |
Oct 31, 2017 | 54.54 | 56.68 | 54.42 | 55.58 | 1,477,978 | +3.36(+6.43%) |
Oct 30, 2017 | 52.60 | 52.95 | 51.51 | 52.22 | 470,443 | -0.36(-0.69%) |
Oct 27, 2017 | 52.30 | 52.64 | 51.12 | 52.59 | 441,805 | +0.21(+0.40%) |
Oct 26, 2017 | 53.77 | 54.32 | 52.09 | 52.38 | 470,258 | -1.42(-2.64%) |
Oct 25, 2017 | 54.90 | 54.92 | 53.68 | 53.80 | 317,531 | -0.69(-1.27%) |
Oct 24, 2017 | 53.79 | 54.90 | 53.79 | 54.49 | 316,179 | +0.52(+0.97%) |
Oct 23, 2017 | 54.88 | 55.32 | 53.89 | 53.96 | 504,644 | -0.90(-1.64%) |
Oct 20, 2017 | 55.15 | 55.15 | 54.54 | 54.86 | 383,004 | +0.31(+0.56%) |
Oct 19, 2017 | 52.85 | 54.86 | 52.24 | 54.56 | 497,887 | +1.53(+2.88%) |
Oct 18, 2017 | 53.05 | 53.36 | 52.18 | 53.03 | 452,858 | +0.03(+0.05%) |
Oct 17, 2017 | 51.73 | 53.27 | 51.73 | 53.00 | 561,009 | +1.19(+2.29%) |
Oct 16, 2017 | 50.61 | 51.96 | 50.45 | 51.82 | 389,565 | +1.35(+2.67%) |
Oct 13, 2017 | 51.23 | 51.50 | 50.15 | 50.47 | 629,708 | -0.94(-1.83%) |
Oct 12, 2017 | 50.95 | 51.68 | 50.95 | 51.41 | 402,589 | +0.04(+0.09%) |
Oct 11, 2017 | 51.73 | 52.12 | 51.25 | 51.37 | 290,648 | -0.41(-0.80%) |
Oct 10, 2017 | 51.68 | 52.15 | 51.22 | 51.78 | 520,800 | +0.60(+1.18%) |
Oct 09, 2017 | 51.93 | 52.48 | 50.80 | 51.18 | 557,490 | -0.57(-1.10%) |
Oct 06, 2017 | 52.86 | 52.86 | 51.71 | 51.74 | 504,226 | -1.35(-2.53%) |
Oct 05, 2017 | 52.49 | 53.96 | 52.47 | 53.09 | 305,130 | +0.64(+1.22%) |
Oct 04, 2017 | 53.14 | 53.15 | 51.86 | 52.45 | 344,225 | -0.50(-0.95%) |
Oct 03, 2017 | 53.23 | 53.56 | 51.90 | 52.95 | 521,161 | -0.28(-0.53%) |
Oct 02, 2017 | 52.10 | 53.66 | 52.09 | 53.23 | 347,027 | +1.05(+2.02%) |
Sep 29, 2017 | 52.58 | 53.33 | 51.87 | 52.18 | 443,696 | -0.32(-0.61%) |
Sep 28, 2017 | 53.54 | 53.78 | 52.26 | 52.50 | 327,485 | -1.05(-1.96%) |
Sep 27, 2017 | 53.86 | 54.27 | 53.20 | 53.55 | 484,618 | -0.16(-0.30%) |
Sep 26, 2017 | 52.94 | 54.04 | 52.62 | 53.71 | 490,108 | +0.48(+0.90%) |
Sep 25, 2017 | 51.90 | 53.77 | 51.77 | 53.23 | 577,705 | +1.48(+2.85%) |
Sep 22, 2017 | 51.61 | 52.16 | 51.43 | 51.75 | 654,494 | -0.29(-0.56%) |
Sep 21, 2017 | 52.63 | 53.04 | 51.75 | 52.04 | 544,017 | -0.97(-1.84%) |
Sep 20, 2017 | 52.98 | 54.12 | 52.46 | 53.02 | 485,597 | +0.26(+0.50%) |
Sep 19, 2017 | 53.67 | 54.01 | 52.37 | 52.76 | 556,308 | -1.24(-2.30%) |
Sep 18, 2017 | 54.85 | 54.93 | 53.78 | 54.00 | 338,487 | -0.77(-1.41%) |
Sep 15, 2017 | 56.02 | 56.33 | 54.57 | 54.77 | 496,046 | -1.21(-2.17%) |
Sep 14, 2017 | 55.51 | 56.33 | 54.92 | 55.98 | 422,743 | +0.68(+1.22%) |
Sep 13, 2017 | 54.67 | 56.40 | 54.67 | 55.31 | 539,511 | +0.72(+1.32%) |
Sep 12, 2017 | 56.94 | 56.94 | 54.49 | 54.59 | 647,287 | -0.29(-0.53%) |
Sep 11, 2017 | 56.10 | 57.10 | 54.48 | 54.88 | 630,038 | -0.76(-1.37%) |
Sep 08, 2017 | 56.49 | 56.84 | 55.16 | 55.64 | 526,400 | -1.17(-2.06%) |
Sep 07, 2017 | 57.14 | 57.15 | 56.08 | 56.81 | 400,286 | -0.08(-0.14%) |
Sep 06, 2017 | 56.42 | 57.08 | 55.60 | 56.89 | 514,845 | +1.09(+1.96%) |
Sep 05, 2017 | 57.82 | 57.95 | 55.56 | 55.80 | 483,400 | -2.47(-4.23%) |
Sep 01, 2017 | 58.30 | 58.98 | 58.06 | 58.27 | 786,798 | +0.17(+0.30%) |
Aug 31, 2017 | 57.82 | 58.40 | 57.08 | 58.09 | 708,546 | +2.41(+4.34%) |
Aug 30, 2017 | 56.21 | 56.21 | 54.97 | 55.68 | 404,852 | -0.38(-0.67%) |
Aug 29, 2017 | 55.48 | 57.07 | 55.25 | 56.06 | 486,808 | +0.57(+1.04%) |
Aug 28, 2017 | 55.64 | 56.28 | 55.32 | 55.48 | 391,123 | +0.04(+0.08%) |
Aug 25, 2017 | 54.84 | 55.73 | 54.39 | 55.44 | 487,445 | +0.80(+1.47%) |
Aug 24, 2017 | 56.46 | 56.46 | 54.14 | 54.64 | 480,440 | -1.59(-2.83%) |
Aug 23, 2017 | 55.29 | 56.45 | 54.93 | 56.23 | 490,619 | +0.74(+1.33%) |
Aug 22, 2017 | 55.21 | 55.67 | 54.24 | 55.49 | 316,030 | +0.67(+1.21%) |
Aug 21, 2017 | 54.20 | 55.39 | 54.20 | 54.82 | 287,248 | +0.75(+1.38%) |
Aug 18, 2017 | 53.30 | 54.64 | 53.00 | 54.08 | 511,042 | +0.64(+1.21%) |
Aug 17, 2017 | 53.48 | 54.61 | 53.00 | 53.43 | 330,184 | -0.35(-0.65%) |
Aug 16, 2017 | 54.60 | 54.63 | 53.33 | 53.78 | 825,459 | -0.22(-0.40%) |
Aug 15, 2017 | 54.32 | 54.84 | 53.76 | 54.00 | 389,793 | -0.47(-0.86%) |
Aug 14, 2017 | 54.77 | 55.24 | 54.21 | 54.47 | 333,579 | +0.01(+0.03%) |
Aug 11, 2017 | 55.01 | 55.42 | 54.24 | 54.45 | 380,180 | -0.61(-1.10%) |
Aug 10, 2017 | 55.31 | 55.75 | 54.69 | 55.06 | 496,478 | -0.35(-0.64%) |
Aug 09, 2017 | 55.77 | 56.26 | 55.20 | 55.42 | 312,574 | -0.32(-0.57%) |
Aug 08, 2017 | 55.24 | 56.04 | 54.78 | 55.74 | 379,285 | +0.34(+0.61%) |
Aug 07, 2017 | 54.80 | 55.67 | 54.45 | 55.40 | 391,797 | +0.65(+1.19%) |
Aug 04, 2017 | 54.19 | 55.38 | 53.64 | 54.74 | 419,803 | +0.75(+1.39%) |
Aug 03, 2017 | 55.99 | 56.37 | 53.88 | 53.99 | 386,332 | -1.94(-3.47%) |
Aug 02, 2017 | 55.46 | 56.39 | 55.23 | 55.93 | 415,621 | -0.17(-0.30%) |
Aug 01, 2017 | 55.13 | 56.47 | 54.44 | 56.10 | 565,613 | +1.02(+1.85%) |
Jul 31, 2017 | 53.09 | 55.79 | 53.02 | 55.08 | 599,744 | +1.99(+3.75%) |
Jul 28, 2017 | 52.14 | 53.64 | 52.14 | 53.09 | 239,678 | +0.66(+1.26%) |
Jul 27, 2017 | 53.58 | 54.30 | 51.51 | 52.43 | 745,314 | -2.68(-4.86%) |
Jul 26, 2017 | 55.32 | 56.01 | 54.82 | 55.11 | 819,455 | -0.09(-0.17%) |
Jul 25, 2017 | 55.03 | 55.58 | 54.11 | 55.20 | 656,895 | +0.75(+1.38%) |
Jul 24, 2017 | 54.32 | 55.00 | 53.69 | 54.45 | 658,156 | -0.23(-0.42%) |
Jul 21, 2017 | 55.67 | 55.67 | 53.90 | 54.68 | 288,914 | -0.28(-0.50%) |
Jul 20, 2017 | 54.19 | 55.03 | 53.84 | 54.95 | 432,822 | +0.60(+1.11%) |
Jul 19, 2017 | 53.90 | 54.50 | 53.72 | 54.35 | 476,347 | +0.28(+0.52%) |
Jul 18, 2017 | 53.48 | 54.28 | 53.39 | 54.07 | 519,556 | +0.36(+0.67%) |
Jul 17, 2017 | 53.71 | 54.67 | 53.45 | 53.71 | 536,428 | -0.27(-0.50%) |
Jul 14, 2017 | 53.77 | 54.79 | 53.64 | 53.98 | 669,955 | +0.37(+0.69%) |
Jul 13, 2017 | 53.01 | 53.75 | 52.75 | 53.61 | 421,929 | +0.41(+0.76%) |
Jul 12, 2017 | 52.81 | 53.56 | 52.75 | 53.20 | 727,033 | +0.38(+0.71%) |
Jul 11, 2017 | 51.47 | 52.85 | 50.31 | 52.83 | 875,291 | +1.86(+3.65%) |
Jul 10, 2017 | 50.15 | 51.41 | 49.91 | 50.96 | 497,236 | +0.54(+1.08%) |
Jul 07, 2017 | 49.77 | 50.77 | 49.21 | 50.42 | 773,801 | +0.64(+1.29%) |
Jul 06, 2017 | 50.47 | 50.96 | 49.51 | 49.78 | 454,973 | -0.83(-1.65%) |
Jul 05, 2017 | 49.91 | 50.66 | 48.79 | 50.61 | 474,643 | +0.81(+1.63%) |
Jul 03, 2017 | 49.70 | 50.68 | 49.42 | 49.80 | 270,626 | +0.35(+0.70%) |
Jun 30, 2017 | 49.27 | 49.99 | 48.47 | 49.45 | 544,632 | +0.29(+0.59%) |
Jun 29, 2017 | 48.51 | 49.60 | 48.09 | 49.16 | 578,179 | +0.84(+1.74%) |
Jun 28, 2017 | 47.69 | 48.51 | 47.25 | 48.32 | 775,794 | +1.42(+3.03%) |
Jun 27, 2017 | 47.72 | 47.76 | 46.27 | 46.90 | 780,949 | -0.16(-0.34%) |
Jun 26, 2017 | 46.62 | 47.76 | 45.29 | 47.06 | 915,440 | +0.41(+0.87%) |
Jun 23, 2017 | 45.07 | 46.74 | 43.85 | 46.66 | 4,443,985 | +1.40(+3.10%) |
Jun 22, 2017 | 45.35 | 47.06 | 44.51 | 45.25 | 1,497,734 | +0.14(+0.32%) |
Jun 21, 2017 | 44.11 | 45.35 | 43.54 | 45.11 | 1,047,042 | +1.00(+2.27%) |
Jun 20, 2017 | 44.98 | 45.32 | 43.66 | 44.11 | 534,774 | -1.36(-2.99%) |
Jun 19, 2017 | 45.69 | 46.73 | 45.34 | 45.47 | 820,448 | -0.65(-1.41%) |
Jun 16, 2017 | 47.06 | 47.06 | 44.57 | 46.12 | 1,034,777 | -0.92(-1.95%) |
Jun 15, 2017 | 49.58 | 49.99 | 46.34 | 47.04 | 851,752 | -3.03(-6.04%) |
Jun 14, 2017 | 50.91 | 51.84 | 49.80 | 50.07 | 538,321 | -0.88(-1.73%) |
Jun 13, 2017 | 51.36 | 51.94 | 50.54 | 50.95 | 809,354 | -0.14(-0.27%) |
Jun 12, 2017 | 50.65 | 52.26 | 50.20 | 51.09 | 455,535 | +0.38(+0.74%) |
Jun 09, 2017 | 50.26 | 51.17 | 49.77 | 50.71 | 399,370 | +0.62(+1.24%) |
Jun 08, 2017 | 48.87 | 50.42 | 48.52 | 50.09 | 493,214 | +0.97(+1.98%) |
Jun 07, 2017 | 50.65 | 50.94 | 49.10 | 49.12 | 317,712 | -1.58(-3.11%) |
Jun 06, 2017 | 50.41 | 51.05 | 50.13 | 50.70 | 376,420 | -0.03(-0.06%) |
Jun 05, 2017 | 50.17 | 51.11 | 49.70 | 50.73 | 389,593 | +0.28(+0.55%) |
Jun 02, 2017 | 51.57 | 51.77 | 49.59 | 50.45 | 869,136 | -1.23(-2.38%) |
Jun 01, 2017 | 51.28 | 51.75 | 50.56 | 51.68 | 502,889 | +0.44(+0.86%) |
May 31, 2017 | 50.99 | 51.46 | 49.23 | 51.24 | 1,253,069 | +0.28(+0.54%) |
May 30, 2017 | 52.34 | 52.71 | 50.94 | 50.96 | 443,733 | -1.36(-2.60%) |
May 26, 2017 | 51.88 | 52.75 | 51.38 | 52.33 | 252,132 | +0.58(+1.12%) |
May 25, 2017 | 52.86 | 53.19 | 51.34 | 51.75 | 473,538 | -0.81(-1.55%) |
May 24, 2017 | 52.52 | 53.30 | 52.06 | 52.56 | 200,203 | -0.03(-0.05%) |
May 23, 2017 | 51.81 | 52.66 | 51.34 | 52.59 | 278,373 | +0.81(+1.57%) |
May 22, 2017 | 52.40 | 52.87 | 51.56 | 51.78 | 332,142 | -0.73(-1.40%) |
May 19, 2017 | 51.79 | 53.04 | 51.72 | 52.51 | 381,003 | -0.04(-0.07%) |
May 18, 2017 | 52.27 | 53.43 | 51.01 | 52.55 | 409,883 | -0.09(-0.16%) |
May 17, 2017 | 52.99 | 53.23 | 52.34 | 52.63 | 300,598 | -0.80(-1.50%) |
May 16, 2017 | 52.64 | 53.64 | 52.03 | 53.43 | 335,086 | +1.17(+2.25%) |
May 15, 2017 | 53.01 | 54.37 | 52.06 | 52.26 | 326,873 | -0.63(-1.20%) |
May 12, 2017 | 52.22 | 52.94 | 51.73 | 52.89 | 227,585 | +0.49(+0.93%) |
May 11, 2017 | 52.01 | 52.95 | 51.34 | 52.40 | 397,662 | +0.39(+0.75%) |
May 10, 2017 | 51.93 | 52.39 | 51.83 | 52.01 | 350,723 | +0.21(+0.40%) |
May 09, 2017 | 51.69 | 52.13 | 51.48 | 51.80 | 259,256 | +0.18(+0.35%) |
May 08, 2017 | 51.26 | 51.79 | 51.05 | 51.62 | 343,330 | +0.52(+1.01%) |
May 05, 2017 | 50.57 | 51.97 | 50.36 | 51.11 | 359,239 | +0.67(+1.33%) |
May 04, 2017 | 52.14 | 52.40 | 50.36 | 50.44 | 804,468 | -1.86(-3.55%) |
May 03, 2017 | 53.74 | 53.97 | 51.79 | 52.29 | 840,780 | -1.56(-2.89%) |
May 02, 2017 | 53.69 | 55.24 | 51.16 | 53.85 | 2,020,683 | +3.42(+6.77%) |
May 01, 2017 | 50.67 | 50.93 | 50.36 | 50.44 | 773,330 | -0.17(-0.34%) |
Apr 28, 2017 | 50.62 | 50.67 | 50.25 | 50.61 | 425,598 | +0.21(+0.41%) |
Apr 27, 2017 | 50.74 | 51.12 | 50.02 | 50.40 | 823,451 | -0.83(-1.62%) |
Apr 26, 2017 | 50.73 | 51.88 | 50.46 | 51.23 | 400,560 | +0.15(+0.30%) |
Apr 25, 2017 | 51.86 | 52.62 | 50.92 | 51.08 | 353,337 | -0.57(-1.10%) |
Apr 24, 2017 | 51.58 | 52.13 | 50.98 | 51.65 | 253,335 | +0.79(+1.56%) |
Apr 21, 2017 | 51.42 | 51.42 | 50.51 | 50.85 | 461,444 | -0.48(-0.93%) |
Apr 20, 2017 | 50.95 | 51.62 | 50.49 | 51.33 | 305,979 | +0.71(+1.39%) |
Apr 19, 2017 | 51.46 | 51.78 | 50.54 | 50.62 | 408,331 | -0.56(-1.10%) |
Apr 18, 2017 | 51.07 | 51.28 | 49.90 | 51.18 | 916,710 | -0.42(-0.81%) |
Apr 17, 2017 | 51.11 | 51.66 | 50.55 | 51.60 | 480,157 | +0.62(+1.22%) |
Apr 13, 2017 | 51.52 | 52.19 | 50.33 | 50.98 | 1,037,250 | -0.45(-0.88%) |
Apr 12, 2017 | 52.67 | 53.00 | 50.74 | 51.44 | 963,045 | -1.89(-3.54%) |
Apr 11, 2017 | 54.76 | 54.76 | 52.98 | 53.32 | 696,398 | -1.33(-2.44%) |
Apr 10, 2017 | 53.84 | 55.90 | 52.99 | 54.66 | 559,861 | +0.80(+1.49%) |
Apr 07, 2017 | 54.23 | 55.39 | 53.70 | 53.86 | 888,627 | +0.04(+0.08%) |
Apr 06, 2017 | 52.74 | 54.27 | 52.66 | 53.81 | 706,177 | +1.80(+3.46%) |
Apr 05, 2017 | 53.89 | 54.01 | 51.88 | 52.01 | 888,527 | -0.48(-0.91%) |
Apr 04, 2017 | 51.89 | 53.92 | 51.88 | 52.49 | 1,040,170 | +0.92(+1.79%) |
Apr 03, 2017 | 51.16 | 54.35 | 51.03 | 51.57 | 1,681,869 | +1.89(+3.81%) |
Mar 31, 2017 | 49.82 | 50.32 | 48.09 | 49.67 | 429,531 | +0.02(+0.04%) |
Mar 30, 2017 | 50.10 | 51.29 | 49.56 | 49.65 | 469,044 | -0.30(-0.61%) |
Mar 29, 2017 | 50.63 | 50.90 | 49.43 | 49.95 | 485,646 | +0.24(+0.48%) |
Mar 28, 2017 | 49.03 | 50.62 | 48.28 | 49.71 | 770,191 | +0.90(+1.84%) |
Mar 27, 2017 | 46.19 | 48.99 | 45.93 | 48.81 | 1,075,308 | +2.15(+4.60%) |
Mar 24, 2017 | 46.65 | 47.08 | 45.58 | 46.67 | 360,478 | -0.09(-0.20%) |
Mar 23, 2017 | 48.14 | 48.14 | 46.21 | 46.76 | 1,193,796 | -1.45(-3.00%) |
Mar 22, 2017 | 46.96 | 49.02 | 46.96 | 48.21 | 493,534 | +1.05(+2.23%) |
Mar 21, 2017 | 47.63 | 48.44 | 46.98 | 47.16 | 706,860 | -0.43(-0.89%) |
Mar 20, 2017 | 48.27 | 48.35 | 46.88 | 47.58 | 504,754 | -0.73(-1.51%) |
Mar 17, 2017 | 49.38 | 49.38 | 47.25 | 48.31 | 2,468,790 | -0.62(-1.27%) |
Mar 16, 2017 | 49.25 | 50.62 | 48.78 | 48.93 | 410,427 | -0.24(-0.48%) |
Mar 15, 2017 | 47.57 | 49.20 | 46.83 | 49.17 | 472,761 | +1.87(+3.96%) |
Mar 14, 2017 | 47.84 | 48.42 | 46.59 | 47.29 | 401,452 | -0.90(-1.87%) |
Mar 13, 2017 | 46.49 | 48.53 | 46.49 | 48.19 | 624,295 | +1.61(+3.46%) |
Mar 10, 2017 | 47.91 | 48.24 | 46.49 | 46.58 | 581,248 | -1.20(-2.52%) |
Mar 09, 2017 | 48.14 | 48.14 | 45.56 | 47.78 | 1,428,561 | -0.39(-0.81%) |
Mar 08, 2017 | 49.43 | 49.86 | 47.77 | 48.17 | 1,085,980 | -1.61(-3.24%) |
Mar 07, 2017 | 51.93 | 52.50 | 49.71 | 49.79 | 802,200 | -2.42(-4.64%) |
Mar 06, 2017 | 51.66 | 53.13 | 51.66 | 52.21 | 584,451 | +0.53(+1.03%) |
Mar 03, 2017 | 51.48 | 52.39 | 50.72 | 51.67 | 414,449 | +0.16(+0.31%) |
Mar 02, 2017 | 53.71 | 53.97 | 51.23 | 51.52 | 602,036 | -2.30(-4.27%) |
Mar 01, 2017 | 53.10 | 54.40 | 53.01 | 53.81 | 757,021 | +2.04(+3.94%) |
Feb 28, 2017 | 52.05 | 52.60 | 51.63 | 51.78 | 754,533 | -0.46(-0.88%) |
Feb 27, 2017 | 51.72 | 52.99 | 51.43 | 52.24 | 433,055 | +0.37(+0.71%) |
Feb 24, 2017 | 52.58 | 52.74 | 51.21 | 51.87 | 803,419 | -0.81(-1.53%) |
Feb 23, 2017 | 53.16 | 53.85 | 52.11 | 52.68 | 710,281 | -0.49(-0.92%) |
Feb 22, 2017 | 53.27 | 53.90 | 52.36 | 53.17 | 346,700 | -0.15(-0.28%) |
Feb 21, 2017 | 55.12 | 56.18 | 53.22 | 53.32 | 1,114,364 | -1.51(-2.75%) |
Feb 17, 2017 | 54.82 | 54.82 | 54.82 | 0 | +2.87(+5.52%) | |
Feb 16, 2017 | 50.59 | 52.46 | 50.59 | 51.96 | 908,162 | +1.65(+3.28%) |
Feb 15, 2017 | 50.40 | 52.56 | 49.48 | 50.31 | 1,565,998 | +0.84(+1.70%) |
Feb 14, 2017 | 49.32 | 49.71 | 48.80 | 49.46 | 489,462 | -0.16(-0.32%) |
Feb 13, 2017 | 50.42 | 50.65 | 49.43 | 49.62 | 727,515 | -0.52(-1.03%) |
Feb 10, 2017 | 51.08 | 51.85 | 49.66 | 50.14 | 625,625 | -0.99(-1.93%) |
Feb 09, 2017 | 49.48 | 51.42 | 49.48 | 51.13 | 767,937 | +1.53(+3.09%) |
Feb 08, 2017 | 52.23 | 52.24 | 49.48 | 49.59 | 1,540,004 | -1.37(-2.69%) |
Feb 07, 2017 | 51.08 | 52.52 | 50.81 | 50.96 | 1,173,238 | -0.14(-0.27%) |
Feb 06, 2017 | 51.80 | 52.26 | 50.86 | 51.10 | 493,385 | -0.71(-1.36%) |
Feb 03, 2017 | 53.09 | 53.32 | 51.61 | 51.80 | 571,733 | -1.19(-2.24%) |
Feb 02, 2017 | 52.28 | 53.48 | 52.07 | 52.99 | 604,894 | +0.77(+1.48%) |