Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 60.59 | 60.91 | 59.56 | 60.58 | 527,307 | -0.22(-0.36%) |
Nov 29, 2017 | 61.59 | 61.70 | 60.67 | 60.80 | 349,006 | -0.74(-1.21%) |
Nov 28, 2017 | 61.36 | 61.97 | 61.15 | 61.55 | 272,293 | +0.34(+0.56%) |
Nov 27, 2017 | 61.73 | 61.99 | 61.14 | 61.21 | 242,023 | -0.40(-0.66%) |
Nov 24, 2017 | 61.46 | 61.74 | 61.25 | 61.61 | 148,612 | +0.02(+0.03%) |
Nov 22, 2017 | 61.61 | 61.80 | 61.46 | 61.59 | 178,560 | +0.12(+0.19%) |
Nov 21, 2017 | 61.39 | 61.69 | 60.96 | 61.48 | 341,010 | +0.84(+1.38%) |
Nov 20, 2017 | 60.61 | 60.83 | 60.46 | 60.64 | 138,597 | -0.04(-0.06%) |
Nov 17, 2017 | 60.37 | 60.71 | 60.18 | 60.67 | 144,641 | +0.30(+0.50%) |
Nov 16, 2017 | 60.55 | 60.77 | 60.25 | 60.37 | 331,652 | +0.13(+0.21%) |
Nov 15, 2017 | 60.25 | 60.54 | 59.89 | 60.24 | 232,521 | -0.22(-0.36%) |
Nov 14, 2017 | 60.36 | 60.69 | 59.85 | 60.46 | 296,301 | +0.11(+0.18%) |
Nov 13, 2017 | 59.10 | 60.36 | 59.03 | 60.35 | 253,660 | +1.02(+1.72%) |
Nov 10, 2017 | 60.20 | 60.33 | 58.21 | 59.33 | 634,687 | -0.89(-1.48%) |
Nov 09, 2017 | 59.94 | 60.55 | 59.81 | 60.23 | 355,130 | +0.25(+0.41%) |
Nov 08, 2017 | 60.06 | 60.19 | 59.37 | 59.98 | 601,469 | -0.66(-1.08%) |
Nov 07, 2017 | 60.99 | 61.83 | 60.30 | 60.64 | 623,740 | +0.38(+0.64%) |
Nov 06, 2017 | 59.86 | 60.75 | 59.86 | 60.25 | 348,192 | +0.15(+0.24%) |
Nov 03, 2017 | 60.08 | 60.30 | 59.88 | 60.11 | 235,166 | +0.26(+0.43%) |
Nov 02, 2017 | 59.07 | 60.09 | 58.93 | 59.85 | 472,604 | +0.56(+0.94%) |
Nov 01, 2017 | 60.91 | 61.01 | 59.05 | 59.29 | 436,224 | -1.60(-2.62%) |
Oct 31, 2017 | 60.76 | 61.09 | 60.60 | 60.89 | 192,519 | +0.36(+0.59%) |
Oct 30, 2017 | 61.55 | 61.58 | 60.52 | 60.54 | 232,891 | -0.86(-1.40%) |
Oct 27, 2017 | 60.77 | 61.75 | 60.47 | 61.39 | 253,487 | +0.38(+0.63%) |
Oct 26, 2017 | 60.85 | 61.16 | 60.82 | 61.01 | 109,685 | +0.63(+1.04%) |
Oct 25, 2017 | 60.76 | 61.01 | 60.23 | 60.38 | 377,435 | -0.12(-0.20%) |
Oct 24, 2017 | 60.48 | 60.70 | 60.17 | 60.50 | 263,165 | +0.04(+0.06%) |
Oct 23, 2017 | 60.17 | 60.54 | 60.00 | 60.46 | 177,885 | +0.23(+0.38%) |
Oct 20, 2017 | 60.57 | 60.85 | 60.11 | 60.23 | 238,152 | +0.06(+0.11%) |
Oct 19, 2017 | 61.27 | 61.29 | 60.03 | 60.17 | 454,529 | -1.21(-1.98%) |
Oct 18, 2017 | 61.80 | 61.81 | 61.06 | 61.38 | 222,415 | -0.50(-0.81%) |
Oct 17, 2017 | 61.50 | 62.25 | 61.50 | 61.89 | 364,841 | -0.07(-0.12%) |
Oct 16, 2017 | 61.55 | 62.02 | 61.27 | 61.96 | 378,882 | +0.11(+0.18%) |
Oct 13, 2017 | 61.50 | 61.90 | 61.18 | 61.85 | 204,682 | +0.88(+1.44%) |
Oct 12, 2017 | 60.96 | 61.31 | 60.88 | 60.97 | 249,166 | -0.28(-0.46%) |
Oct 11, 2017 | 61.26 | 61.41 | 60.96 | 61.26 | 248,278 | +0.22(+0.36%) |
Oct 10, 2017 | 60.59 | 61.29 | 60.55 | 61.04 | 265,726 | +0.70(+1.16%) |
Oct 09, 2017 | 59.81 | 60.38 | 59.64 | 60.33 | 308,640 | +0.61(+1.02%) |
Oct 06, 2017 | 60.03 | 60.19 | 59.38 | 59.72 | 314,076 | -0.16(-0.27%) |
Oct 05, 2017 | 59.19 | 60.12 | 59.17 | 59.89 | 498,033 | +0.31(+0.52%) |
Oct 04, 2017 | 59.08 | 59.75 | 58.98 | 59.58 | 319,111 | +1.08(+1.84%) |
Oct 03, 2017 | 58.53 | 58.85 | 58.42 | 58.50 | 245,462 | -0.20(-0.34%) |
Oct 02, 2017 | 58.36 | 58.89 | 58.32 | 58.70 | 321,995 | -0.13(-0.22%) |
Sep 29, 2017 | 59.07 | 58.35 | 58.83 | 401,526 | +0.11(+0.19%) | |
Sep 28, 2017 | 57.65 | 58.76 | 57.62 | 58.72 | 907,006 | +0.22(+0.37%) |
Sep 27, 2017 | 59.80 | 60.08 | 58.46 | 58.50 | 575,555 | -1.48(-2.46%) |
Sep 26, 2017 | 59.62 | 60.65 | 59.44 | 59.98 | 528,099 | +1.78(+3.06%) |
Sep 25, 2017 | 58.43 | 58.89 | 57.94 | 58.20 | 459,485 | -0.87(-1.47%) |
Sep 22, 2017 | 59.39 | 59.43 | 58.81 | 59.07 | 206,732 | -0.21(-0.35%) |
Sep 21, 2017 | 59.48 | 59.95 | 58.98 | 59.28 | 424,773 | +0.29(+0.50%) |
Sep 20, 2017 | 59.63 | 59.63 | 58.62 | 58.98 | 375,652 | -0.53(-0.89%) |
Sep 19, 2017 | 59.80 | 59.94 | 59.19 | 59.51 | 405,567 | -0.19(-0.32%) |
Sep 18, 2017 | 60.05 | 60.35 | 59.50 | 59.71 | 421,733 | -0.54(-0.89%) |
Sep 15, 2017 | 61.43 | 61.63 | 59.75 | 60.24 | 751,676 | -2.82(-4.47%) |
Sep 14, 2017 | 62.26 | 63.28 | 62.26 | 63.06 | 526,438 | +0.05(+0.09%) |
Sep 13, 2017 | 62.62 | 63.05 | 62.59 | 63.01 | 247,246 | +0.08(+0.13%) |
Sep 12, 2017 | 62.52 | 62.96 | 62.44 | 62.93 | 177,610 | +0.42(+0.67%) |
Sep 11, 2017 | 61.86 | 62.78 | 61.82 | 62.51 | 358,989 | +1.88(+3.10%) |
Sep 08, 2017 | 60.81 | 61.00 | 60.23 | 60.63 | 356,603 | -0.05(-0.08%) |
Sep 07, 2017 | 61.61 | 61.83 | 60.62 | 60.67 | 300,059 | -0.92(-1.50%) |
Sep 06, 2017 | 61.27 | 61.94 | 61.16 | 61.59 | 485,239 | -0.19(-0.31%) |
Sep 05, 2017 | 63.55 | 63.55 | 60.97 | 61.79 | 552,604 | -1.93(-3.04%) |
Sep 01, 2017 | 64.38 | 64.38 | 63.67 | 63.72 | 258,950 | -0.26(-0.40%) |
Aug 31, 2017 | 63.39 | 64.01 | 63.38 | 63.98 | 175,961 | +0.92(+1.46%) |
Aug 30, 2017 | 62.85 | 63.21 | 62.77 | 63.05 | 79,210 | +0.43(+0.68%) |
Aug 29, 2017 | 62.40 | 62.71 | 62.20 | 62.62 | 201,203 | -0.48(-0.77%) |
Aug 28, 2017 | 62.79 | 63.15 | 62.79 | 63.11 | 74,659 | +0.33(+0.52%) |
Aug 25, 2017 | 62.74 | 63.14 | 62.65 | 62.78 | 127,089 | -0.01(-0.01%) |
Aug 24, 2017 | 62.85 | 63.00 | 62.57 | 62.79 | 197,889 | +0.48(+0.78%) |
Aug 23, 2017 | 62.22 | 62.53 | 62.21 | 62.31 | 168,789 | -0.17(-0.28%) |
Aug 22, 2017 | 62.45 | 62.86 | 62.24 | 62.48 | 275,290 | -0.19(-0.30%) |
Aug 21, 2017 | 62.02 | 62.77 | 61.84 | 62.67 | 285,552 | +0.92(+1.48%) |
Aug 18, 2017 | 61.88 | 62.10 | 61.55 | 61.75 | 296,984 | -0.07(-0.12%) |
Aug 17, 2017 | 62.91 | 62.92 | 61.77 | 61.83 | 342,229 | -1.19(-1.89%) |
Aug 16, 2017 | 63.19 | 63.23 | 62.72 | 63.01 | 141,611 | +0.24(+0.39%) |
Aug 15, 2017 | 62.61 | 63.20 | 62.61 | 62.77 | 225,293 | +0.50(+0.80%) |
Aug 14, 2017 | 62.45 | 62.60 | 62.25 | 62.27 | 222,002 | +0.54(+0.88%) |
Aug 11, 2017 | 61.67 | 61.91 | 61.39 | 61.73 | 316,145 | +0.13(+0.21%) |
Aug 10, 2017 | 62.11 | 62.13 | 61.56 | 61.60 | 171,591 | -0.65(-1.05%) |
Aug 09, 2017 | 62.00 | 62.50 | 61.87 | 62.25 | 221,225 | +0.16(+0.26%) |
Aug 08, 2017 | 62.15 | 62.70 | 61.99 | 62.09 | 364,129 | -0.03(-0.04%) |
Aug 07, 2017 | 62.09 | 62.20 | 61.90 | 62.12 | 139,189 | +0.28(+0.45%) |
Aug 04, 2017 | 61.66 | 62.12 | 61.60 | 61.83 | 198,991 | +0.25(+0.41%) |
Aug 03, 2017 | 61.26 | 61.96 | 61.23 | 61.58 | 404,649 | -0.14(-0.22%) |
Aug 02, 2017 | 62.04 | 62.16 | 61.32 | 61.72 | 214,780 | +0.03(+0.04%) |
Aug 01, 2017 | 62.26 | 62.33 | 61.49 | 61.69 | 232,743 | +0.66(+1.09%) |
Jul 31, 2017 | 61.27 | 61.63 | 60.92 | 61.03 | 235,900 | +0.34(+0.57%) |
Jul 28, 2017 | 60.55 | 60.79 | 60.33 | 60.68 | 95,893 | +0.15(+0.25%) |
Jul 27, 2017 | 61.55 | 61.66 | 60.22 | 60.53 | 265,418 | -0.42(-0.68%) |
Jul 26, 2017 | 61.31 | 61.37 | 60.68 | 60.95 | 277,431 | -0.29(-0.47%) |
Jul 25, 2017 | 61.72 | 61.78 | 61.20 | 61.24 | 258,930 | +0.21(+0.34%) |
Jul 24, 2017 | 61.10 | 61.24 | 60.89 | 61.03 | 131,925 | +0.06(+0.10%) |
Jul 21, 2017 | 60.98 | 61.26 | 60.90 | 60.96 | 224,034 | -0.30(-0.49%) |
Jul 20, 2017 | 60.74 | 61.46 | 60.73 | 61.26 | 263,934 | +0.58(+0.96%) |
Jul 19, 2017 | 60.81 | 60.94 | 60.59 | 60.68 | 78,226 | +0.03(+0.04%) |
Jul 18, 2017 | 60.52 | 61.03 | 60.50 | 60.66 | 265,738 | -0.27(-0.45%) |
Jul 17, 2017 | 60.16 | 61.07 | 59.97 | 60.93 | 202,798 | +0.96(+1.60%) |
Jul 14, 2017 | 60.23 | 60.32 | 59.80 | 59.97 | 148,122 | -0.26(-0.44%) |
Jul 13, 2017 | 60.16 | 60.39 | 60.08 | 60.23 | 142,232 | +0.03(+0.05%) |
Jul 12, 2017 | 60.30 | 60.40 | 60.10 | 60.20 | 216,037 | +0.44(+0.73%) |
Jul 11, 2017 | 59.49 | 59.81 | 59.23 | 59.77 | 218,638 | -0.24(-0.39%) |
Jul 10, 2017 | 60.12 | 60.19 | 59.95 | 60.00 | 140,179 | -0.02(-0.03%) |
Jul 07, 2017 | 59.73 | 60.51 | 59.70 | 60.02 | 313,405 | +0.42(+0.70%) |
Jul 06, 2017 | 59.68 | 60.11 | 59.44 | 59.60 | 293,285 | -0.96(-1.59%) |
Jul 05, 2017 | 59.87 | 60.71 | 59.83 | 60.56 | 217,656 | +1.05(+1.77%) |
Jul 03, 2017 | 59.76 | 60.39 | 59.50 | 59.51 | 257,287 | -0.46(-0.77%) |
Jun 30, 2017 | 60.17 | 60.27 | 59.80 | 59.98 | 328,389 | +0.43(+0.72%) |
Jun 29, 2017 | 60.30 | 60.30 | 59.34 | 59.55 | 205,768 | -0.67(-1.11%) |
Jun 28, 2017 | 60.12 | 60.43 | 60.01 | 60.22 | 131,819 | +0.83(+1.39%) |
Jun 27, 2017 | 60.08 | 60.09 | 59.39 | 59.39 | 328,279 | -0.77(-1.28%) |
Jun 26, 2017 | 60.57 | 60.86 | 60.17 | 60.17 | 330,923 | -0.07(-0.12%) |
Jun 23, 2017 | 59.92 | 60.39 | 59.88 | 60.24 | 229,117 | +0.58(+0.97%) |
Jun 22, 2017 | 59.87 | 60.96 | 59.46 | 59.66 | 550,330 | -0.74(-1.23%) |
Jun 21, 2017 | 60.14 | 60.61 | 59.99 | 60.40 | 157,951 | +0.63(+1.05%) |
Jun 20, 2017 | 60.38 | 60.47 | 59.70 | 59.78 | 166,915 | -0.46(-0.77%) |
Jun 19, 2017 | 59.95 | 60.25 | 59.78 | 60.24 | 219,832 | +0.44(+0.74%) |
Jun 16, 2017 | 59.33 | 59.79 | 59.28 | 59.79 | 170,606 | +0.28(+0.47%) |
Jun 15, 2017 | 58.73 | 59.55 | 58.48 | 59.51 | 360,435 | +0.41(+0.69%) |
Jun 14, 2017 | 59.12 | 59.44 | 58.76 | 59.10 | 325,604 | +0.67(+1.15%) |
Jun 13, 2017 | 58.27 | 58.58 | 58.21 | 58.43 | 271,925 | +0.65(+1.13%) |
Jun 12, 2017 | 57.49 | 57.82 | 57.11 | 57.78 | 262,127 | +0.04(+0.06%) |
Jun 09, 2017 | 58.36 | 58.40 | 57.28 | 57.74 | 364,215 | -0.93(-1.58%) |
Jun 08, 2017 | 58.63 | 58.87 | 58.42 | 58.67 | 218,996 | -0.08(-0.14%) |
Jun 07, 2017 | 59.05 | 59.08 | 58.62 | 58.75 | 479,951 | +0.13(+0.22%) |
Jun 06, 2017 | 58.94 | 59.09 | 58.62 | 58.62 | 196,495 | -0.61(-1.03%) |
Jun 05, 2017 | 59.39 | 59.42 | 59.07 | 59.23 | 249,769 | -0.41(-0.68%) |
Jun 02, 2017 | 59.86 | 60.35 | 59.61 | 59.64 | 345,707 | +0.42(+0.70%) |
Jun 01, 2017 | 58.58 | 59.24 | 58.44 | 59.22 | 214,718 | +1.00(+1.71%) |
May 31, 2017 | 58.19 | 58.35 | 57.91 | 58.22 | 165,701 | +0.38(+0.66%) |
May 30, 2017 | 57.34 | 58.05 | 57.34 | 57.84 | 146,913 | +0.35(+0.62%) |
May 26, 2017 | 57.21 | 57.55 | 57.21 | 57.49 | 234,144 | +0.24(+0.43%) |
May 25, 2017 | 57.02 | 57.45 | 57.02 | 57.24 | 259,464 | +0.70(+1.24%) |
May 24, 2017 | 56.54 | 56.59 | 56.23 | 56.55 | 276,682 | +0.49(+0.87%) |
May 23, 2017 | 56.28 | 56.28 | 55.83 | 56.06 | 192,965 | -0.09(-0.16%) |
May 22, 2017 | 56.06 | 56.26 | 55.92 | 56.15 | 135,064 | +0.50(+0.91%) |
May 19, 2017 | 55.87 | 55.90 | 55.27 | 55.64 | 253,743 | +0.38(+0.68%) |
May 18, 2017 | 54.78 | 55.57 | 54.57 | 55.26 | 492,918 | +1.24(+2.30%) |
May 17, 2017 | 55.12 | 55.13 | 54.01 | 54.02 | 691,121 | -1.06(-1.93%) |
May 16, 2017 | 55.11 | 55.39 | 54.90 | 55.08 | 259,598 | +0.19(+0.34%) |
May 15, 2017 | 54.96 | 55.03 | 54.74 | 54.89 | 365,327 | -0.16(-0.29%) |
May 12, 2017 | 55.59 | 55.63 | 54.96 | 55.06 | 218,042 | -0.67(-1.20%) |
May 11, 2017 | 55.78 | 55.86 | 55.41 | 55.72 | 365,236 | -0.19(-0.34%) |
May 10, 2017 | 56.69 | 56.69 | 55.86 | 55.91 | 576,965 | -0.95(-1.66%) |
May 09, 2017 | 56.64 | 56.87 | 56.58 | 56.86 | 206,836 | +0.38(+0.67%) |
May 08, 2017 | 56.74 | 56.79 | 56.40 | 56.48 | 186,639 | -0.22(-0.38%) |
May 05, 2017 | 56.92 | 56.97 | 56.51 | 56.70 | 297,419 | +0.13(+0.22%) |
May 04, 2017 | 56.71 | 56.88 | 56.53 | 56.57 | 414,490 | +0.39(+0.69%) |
May 03, 2017 | 56.35 | 56.37 | 55.98 | 56.18 | 176,120 | -0.05(-0.10%) |
May 02, 2017 | 56.16 | 56.38 | 55.89 | 56.24 | 357,723 | +0.14(+0.26%) |
May 01, 2017 | 55.50 | 56.61 | 55.32 | 56.09 | 416,962 | +0.64(+1.15%) |
Apr 28, 2017 | 55.30 | 56.05 | 55.13 | 55.45 | 538,559 | +0.73(+1.33%) |
Apr 27, 2017 | 54.68 | 54.94 | 54.65 | 54.72 | 221,500 | +0.42(+0.78%) |
Apr 26, 2017 | 54.00 | 54.39 | 53.88 | 54.30 | 245,909 | +0.57(+1.06%) |
Apr 25, 2017 | 53.85 | 53.97 | 53.67 | 53.73 | 370,564 | +0.36(+0.68%) |
Apr 24, 2017 | 53.58 | 53.73 | 53.24 | 53.37 | 280,215 | +0.59(+1.13%) |
Apr 21, 2017 | 52.88 | 52.98 | 52.52 | 52.78 | 392,948 | -0.16(-0.31%) |
Apr 20, 2017 | 52.78 | 53.10 | 52.64 | 52.94 | 371,998 | +0.63(+1.21%) |
Apr 19, 2017 | 52.58 | 52.71 | 52.15 | 52.31 | 489,502 | +0.23(+0.43%) |
Apr 18, 2017 | 52.31 | 51.64 | 52.08 | 365,294 | +0.01(+0.02%) | |
Apr 17, 2017 | 51.38 | 52.10 | 51.18 | 52.07 | 207,089 | +0.77(+1.49%) |
Apr 13, 2017 | 51.50 | 51.89 | 51.25 | 51.31 | 418,007 | -0.09(-0.18%) |
Apr 12, 2017 | 51.73 | 51.76 | 51.21 | 51.40 | 364,835 | -0.01(-0.02%) |
Apr 11, 2017 | 52.21 | 52.25 | 51.22 | 51.41 | 496,909 | -0.50(-0.97%) |
Apr 10, 2017 | 52.14 | 52.33 | 51.79 | 51.91 | 330,379 | -0.09(-0.17%) |
Apr 07, 2017 | 52.25 | 52.41 | 51.94 | 52.00 | 484,603 | -0.19(-0.36%) |
Apr 06, 2017 | 51.94 | 52.47 | 51.64 | 52.19 | 318,412 | +0.23(+0.43%) |
Apr 05, 2017 | 51.97 | 52.31 | 51.76 | 51.97 | 234,614 | -0.02(-0.03%) |
Apr 04, 2017 | 52.15 | 52.31 | 51.79 | 51.98 | 201,289 | -0.05(-0.10%) |
Apr 03, 2017 | 52.22 | 52.22 | 51.77 | 52.04 | 231,423 | -0.14(-0.26%) |
Mar 31, 2017 | 52.33 | 52.42 | 52.17 | 52.17 | 332,597 | -0.39(-0.74%) |
Mar 30, 2017 | 52.57 | 52.59 | 52.25 | 52.56 | 488,585 | +0.50(+0.95%) |
Mar 29, 2017 | 52.20 | 52.44 | 51.74 | 52.06 | 485,713 | -0.21(-0.40%) |
Mar 28, 2017 | 52.75 | 53.06 | 52.12 | 52.27 | 593,912 | +0.23(+0.45%) |
Mar 27, 2017 | 51.77 | 52.05 | 51.39 | 52.04 | 370,137 | +0.23(+0.43%) |
Mar 24, 2017 | 52.01 | 52.24 | 51.67 | 51.81 | 402,161 | +0.12(+0.23%) |
Mar 23, 2017 | 51.71 | 52.06 | 51.61 | 51.69 | 368,398 | +0.32(+0.63%) |
Mar 22, 2017 | 50.78 | 51.46 | 50.50 | 51.37 | 631,883 | +0.31(+0.60%) |
Mar 21, 2017 | 51.58 | 51.86 | 51.02 | 51.06 | 392,771 | +0.04(+0.09%) |
Mar 20, 2017 | 51.15 | 51.19 | 50.86 | 51.02 | 188,809 | +0.01(+0.02%) |
Mar 17, 2017 | 51.04 | 51.25 | 50.97 | 51.01 | 537,911 | +0.15(+0.30%) |
Mar 16, 2017 | 50.63 | 50.96 | 50.60 | 50.86 | 460,226 | +0.05(+0.11%) |
Mar 15, 2017 | 50.62 | 50.93 | 50.49 | 50.80 | 229,938 | +0.32(+0.62%) |
Mar 14, 2017 | 50.40 | 50.65 | 50.33 | 50.49 | 235,775 | -0.19(-0.37%) |
Mar 13, 2017 | 50.77 | 50.87 | 50.64 | 50.68 | 179,644 | +0.05(+0.09%) |
Mar 10, 2017 | 50.27 | 50.78 | 50.22 | 50.63 | 359,849 | +0.78(+1.55%) |
Mar 09, 2017 | 49.64 | 49.88 | 49.51 | 49.86 | 266,203 | +0.59(+1.19%) |
Mar 08, 2017 | 49.50 | 49.55 | 49.27 | 49.27 | 257,876 | +0.10(+0.20%) |
Mar 07, 2017 | 49.38 | 49.41 | 49.06 | 49.17 | 187,811 | -0.12(-0.24%) |
Mar 06, 2017 | 49.39 | 49.41 | 48.87 | 49.29 | 517,080 | -0.04(-0.07%) |
Mar 03, 2017 | 49.69 | 49.76 | 49.18 | 49.32 | 244,077 | -0.67(-1.33%) |
Mar 02, 2017 | 49.88 | 50.06 | 49.66 | 49.99 | 227,806 | +0.07(+0.14%) |
Mar 01, 2017 | 49.87 | 50.10 | 49.77 | 49.92 | 203,227 | +0.40(+0.80%) |
Feb 28, 2017 | 49.75 | 49.91 | 49.52 | 49.52 | 233,188 | -0.05(-0.11%) |
Feb 27, 2017 | 49.50 | 49.62 | 49.28 | 49.58 | 280,320 | +0.02(+0.04%) |
Feb 24, 2017 | 49.49 | 49.60 | 49.23 | 49.56 | 297,989 | +0.11(+0.22%) |
Feb 23, 2017 | 49.97 | 50.22 | 49.43 | 49.45 | 868,423 | +0.56(+1.14%) |
Feb 22, 2017 | 48.74 | 49.01 | 48.28 | 48.89 | 937,218 | -0.13(-0.26%) |
Feb 21, 2017 | 48.63 | 49.13 | 48.50 | 49.02 | 219,578 | +0.39(+0.81%) |
Feb 17, 2017 | 48.62 | 48.62 | 48.62 | 0 | -0.50(-1.02%) | |
Feb 16, 2017 | 49.36 | 49.47 | 48.91 | 49.13 | 304,964 | -0.36(-0.72%) |
Feb 15, 2017 | 48.99 | 49.54 | 48.80 | 49.48 | 579,853 | -0.01(-0.02%) |
Feb 14, 2017 | 49.52 | 49.66 | 49.43 | 49.49 | 322,438 | -0.02(-0.04%) |
Feb 13, 2017 | 49.61 | 49.90 | 49.43 | 49.51 | 730,265 | +0.20(+0.40%) |
Feb 10, 2017 | 49.13 | 49.41 | 49.00 | 49.31 | 650,104 | -0.06(-0.13%) |
Feb 09, 2017 | 48.67 | 49.51 | 48.67 | 49.38 | 678,067 | +0.48(+0.99%) |
Feb 08, 2017 | 49.09 | 49.11 | 48.71 | 48.89 | 317,842 | +0.13(+0.26%) |
Feb 07, 2017 | 48.90 | 48.90 | 48.58 | 48.77 | 244,331 | -0.04(-0.07%) |
Feb 06, 2017 | 48.33 | 48.82 | 48.27 | 48.80 | 263,480 | +0.29(+0.59%) |
Feb 03, 2017 | 48.77 | 48.91 | 48.48 | 48.52 | 188,237 | -0.03(-0.06%) |
Feb 02, 2017 | 48.62 | 48.65 | 48.38 | 48.54 | 277,206 | -0.25(-0.51%) |
Feb 01, 2017 | 48.49 | 48.91 | 48.27 | 48.79 | 414,932 | +0.11(+0.22%) |
Jan 31, 2017 | 48.83 | 48.88 | 48.18 | 48.69 | 445,180 | -0.21(-0.44%) |
Jan 30, 2017 | 49.05 | 49.16 | 48.80 | 48.90 | 422,846 | -0.51(-1.03%) |
Jan 27, 2017 | 49.85 | 49.85 | 49.22 | 49.41 | 386,902 | -0.43(-0.86%) |
Jan 26, 2017 | 49.68 | 50.44 | 49.45 | 49.84 | 1,002,710 | +0.99(+2.03%) |
Jan 25, 2017 | 47.95 | 48.86 | 47.90 | 48.85 | 459,648 | +1.09(+2.29%) |
Jan 24, 2017 | 47.18 | 47.91 | 47.16 | 47.76 | 300,319 | +0.63(+1.33%) |
Jan 23, 2017 | 46.74 | 47.15 | 46.54 | 47.13 | 310,058 | +0.39(+0.84%) |
Jan 20, 2017 | 46.78 | 47.16 | 46.53 | 46.73 | 460,884 | -0.08(-0.17%) |
Jan 19, 2017 | 46.98 | 47.33 | 46.76 | 46.82 | 269,738 | -0.12(-0.25%) |
Jan 18, 2017 | 46.14 | 47.05 | 46.06 | 46.93 | 809,782 | +0.32(+0.69%) |
Jan 17, 2017 | 46.79 | 46.87 | 46.28 | 46.61 | 496,536 | -0.19(-0.40%) |
Jan 13, 2017 | 46.80 | 46.80 | 46.80 | 0 | -0.13(-0.27%) | |
Jan 12, 2017 | 47.50 | 47.55 | 46.66 | 46.92 | 289,297 | -0.91(-1.91%) |
Jan 11, 2017 | 47.61 | 47.93 | 47.34 | 47.84 | 378,383 | +0.30(+0.64%) |
Jan 10, 2017 | 47.10 | 47.93 | 47.01 | 47.53 | 405,291 | +0.64(+1.38%) |
Jan 09, 2017 | 46.66 | 47.21 | 46.65 | 46.89 | 423,774 | -0.11(-0.23%) |
Jan 06, 2017 | 46.90 | 47.35 | 46.63 | 46.99 | 455,125 | -0.15(-0.32%) |
Jan 05, 2017 | 46.56 | 47.38 | 46.47 | 47.15 | 305,063 | +0.69(+1.48%) |
Jan 04, 2017 | 45.98 | 46.46 | 45.94 | 46.46 | 311,432 | +0.60(+1.31%) |
Jan 03, 2017 | 45.84 | 46.10 | 45.56 | 45.86 | 362,936 | +0.02(+0.04%) |
Dec 30, 2016 | 45.84 | 45.84 | 45.84 | 0 | +0.12(+0.25%) | |
Dec 29, 2016 | 46.04 | 46.12 | 45.70 | 45.72 | 191,676 | -0.15(-0.33%) |
Dec 28, 2016 | 46.05 | 46.19 | 45.78 | 45.88 | 293,139 | -0.47(-1.00%) |
Dec 27, 2016 | 46.57 | 46.94 | 46.33 | 46.34 | 113,780 | -0.27(-0.58%) |
Dec 23, 2016 | 46.61 | 46.61 | 46.61 | 0 | +0.50(+1.09%) | |
Dec 22, 2016 | 46.61 | 46.67 | 45.89 | 46.11 | 388,149 | -0.60(-1.28%) |
Dec 21, 2016 | 46.29 | 46.90 | 46.06 | 46.71 | 967,651 | +0.24(+0.52%) |
Dec 20, 2016 | 45.59 | 46.89 | 45.51 | 46.47 | 1,059,290 | +1.07(+2.35%) |
Dec 19, 2016 | 45.20 | 45.65 | 45.08 | 45.40 | 391,356 | -0.31(-0.69%) |
Dec 16, 2016 | 46.46 | 46.47 | 45.65 | 45.71 | 451,970 | -1.26(-2.69%) |
Dec 15, 2016 | 46.88 | 47.56 | 46.22 | 46.98 | 510,231 | +0.50(+1.08%) |
Dec 14, 2016 | 46.66 | 47.00 | 46.39 | 46.48 | 359,531 | +0.16(+0.35%) |
Dec 13, 2016 | 46.43 | 46.64 | 46.21 | 46.31 | 611,020 | +0.08(+0.17%) |
Dec 12, 2016 | 46.60 | 46.61 | 45.92 | 46.23 | 446,490 | -1.10(-2.33%) |
Dec 09, 2016 | 46.83 | 47.36 | 46.79 | 47.33 | 327,781 | +0.30(+0.65%) |
Dec 08, 2016 | 46.99 | 47.32 | 46.85 | 47.03 | 419,266 | -0.14(-0.30%) |
Dec 07, 2016 | 46.31 | 47.28 | 46.29 | 47.17 | 589,244 | +0.38(+0.80%) |
Dec 06, 2016 | 46.24 | 46.89 | 46.19 | 46.80 | 384,637 | +0.69(+1.50%) |
Dec 05, 2016 | 45.77 | 46.61 | 45.71 | 46.11 | 551,467 | +1.16(+2.59%) |
Dec 02, 2016 | 44.55 | 45.12 | 44.42 | 44.94 | 544,040 | +0.54(+1.21%) |