Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 77.85 | 77.85 | 76.80 | 77.30 | 152,128 | -0.30(-0.39%) |
Nov 29, 2017 | 77.50 | 77.83 | 76.90 | 77.60 | 201,157 | +0.15(+0.19%) |
Nov 28, 2017 | 76.65 | 77.50 | 76.40 | 77.45 | 125,457 | +0.85(+1.11%) |
Nov 27, 2017 | 76.45 | 77.10 | 76.35 | 76.60 | 137,070 | +0.05(+0.07%) |
Nov 24, 2017 | 76.40 | 76.65 | 75.95 | 76.55 | 60,921 | +0.45(+0.59%) |
Nov 22, 2017 | 76.35 | 76.65 | 75.45 | 76.10 | 132,128 | -0.35(-0.46%) |
Nov 21, 2017 | 76.10 | 76.50 | 75.95 | 76.45 | 159,979 | +0.40(+0.53%) |
Nov 20, 2017 | 75.10 | 76.10 | 74.90 | 76.05 | 115,877 | +1.20(+1.60%) |
Nov 17, 2017 | 76.00 | 76.05 | 74.85 | 74.85 | 177,678 | -0.90(-1.19%) |
Nov 16, 2017 | 74.60 | 76.50 | 74.40 | 75.75 | 221,060 | +1.35(+1.81%) |
Nov 15, 2017 | 73.30 | 74.85 | 73.30 | 74.40 | 139,340 | +0.05(+0.07%) |
Nov 14, 2017 | 74.35 | 74.75 | 74.10 | 74.35 | 139,336 | -0.15(-0.20%) |
Nov 13, 2017 | 74.10 | 74.60 | 73.95 | 74.50 | 85,267 | +0.05(+0.07%) |
Nov 10, 2017 | 73.83 | 74.80 | 73.20 | 74.45 | 190,782 | +0.45(+0.61%) |
Nov 09, 2017 | 74.20 | 74.35 | 72.30 | 74.00 | 265,546 | -0.25(-0.34%) |
Nov 08, 2017 | 70.00 | 74.55 | 69.20 | 74.25 | 561,832 | +5.05(+7.30%) |
Nov 07, 2017 | 68.95 | 69.30 | 68.70 | 69.20 | 278,225 | +0.05(+0.07%) |
Nov 06, 2017 | 68.85 | 69.20 | 68.45 | 69.15 | 143,832 | +0.30(+0.44%) |
Nov 03, 2017 | 68.80 | 68.95 | 68.19 | 68.85 | 179,293 | +0.00(+0.00%) |
Nov 02, 2017 | 67.65 | 68.90 | 67.55 | 68.85 | 144,588 | +1.30(+1.92%) |
Nov 01, 2017 | 68.00 | 68.30 | 67.50 | 67.55 | 162,773 | -0.40(-0.59%) |
Oct 31, 2017 | 67.50 | 68.20 | 67.00 | 67.95 | 132,829 | +1.15(+1.72%) |
Oct 30, 2017 | 67.70 | 67.71 | 66.55 | 66.80 | 72,405 | -0.75(-1.11%) |
Oct 27, 2017 | 68.15 | 68.15 | 67.05 | 67.55 | 90,386 | -0.50(-0.73%) |
Oct 26, 2017 | 66.00 | 68.10 | 65.65 | 68.05 | 183,207 | +2.35(+3.58%) |
Oct 25, 2017 | 66.50 | 66.50 | 65.40 | 65.70 | 79,518 | -0.70(-1.05%) |
Oct 24, 2017 | 66.40 | 66.65 | 66.10 | 66.40 | 55,665 | +0.10(+0.15%) |
Oct 23, 2017 | 66.65 | 66.65 | 66.00 | 66.30 | 57,606 | -0.05(-0.08%) |
Oct 20, 2017 | 66.75 | 66.90 | 65.80 | 66.35 | 121,697 | +0.10(+0.15%) |
Oct 19, 2017 | 65.80 | 66.35 | 65.35 | 66.25 | 71,345 | +0.00(+0.00%) |
Oct 18, 2017 | 65.60 | 66.54 | 65.45 | 66.25 | 81,016 | +0.65(+0.99%) |
Oct 17, 2017 | 65.95 | 66.40 | 65.25 | 65.60 | 61,511 | -0.55(-0.83%) |
Oct 16, 2017 | 65.85 | 66.60 | 65.81 | 66.15 | 52,244 | +0.30(+0.46%) |
Oct 13, 2017 | 66.10 | 66.70 | 65.80 | 65.85 | 67,214 | +0.05(+0.08%) |
Oct 12, 2017 | 66.00 | 66.40 | 65.80 | 65.80 | 65,960 | -0.30(-0.45%) |
Oct 11, 2017 | 67.10 | 67.15 | 66.05 | 66.10 | 67,679 | -0.90(-1.34%) |
Oct 10, 2017 | 65.90 | 67.20 | 65.40 | 67.00 | 261,128 | +1.25(+1.90%) |
Oct 09, 2017 | 64.95 | 65.95 | 64.40 | 65.75 | 133,285 | +0.80(+1.23%) |
Oct 06, 2017 | 64.85 | 65.10 | 64.45 | 64.95 | 124,948 | +0.05(+0.08%) |
Oct 05, 2017 | 65.20 | 65.20 | 64.45 | 64.90 | 129,136 | +0.05(+0.08%) |
Oct 04, 2017 | 65.05 | 65.50 | 63.57 | 64.85 | 112,796 | +0.00(+0.00%) |
Oct 03, 2017 | 66.00 | 66.50 | 63.92 | 64.85 | 278,539 | -0.95(-1.44%) |
Oct 02, 2017 | 65.25 | 65.85 | 64.95 | 65.80 | 124,719 | +0.55(+0.84%) |
Sep 29, 2017 | 64.45 | 65.40 | 64.00 | 65.25 | 271,553 | +0.70(+1.08%) |
Sep 28, 2017 | 60.85 | 65.15 | 60.85 | 64.55 | 611,484 | +4.15(+6.87%) |
Sep 27, 2017 | 59.50 | 61.20 | 59.10 | 60.40 | 120,060 | +1.05(+1.77%) |
Sep 26, 2017 | 60.15 | 60.45 | 59.25 | 59.35 | 107,345 | -0.60(-1.00%) |
Sep 25, 2017 | 61.60 | 61.85 | 59.80 | 59.95 | 93,609 | -1.70(-2.76%) |
Sep 22, 2017 | 61.00 | 62.25 | 60.70 | 61.65 | 314,241 | +0.65(+1.07%) |
Sep 21, 2017 | 57.70 | 61.85 | 57.05 | 61.00 | 409,901 | +2.95(+5.08%) |
Sep 20, 2017 | 59.50 | 59.75 | 57.55 | 58.05 | 252,308 | -1.40(-2.35%) |
Sep 19, 2017 | 58.85 | 59.55 | 58.70 | 59.45 | 200,948 | +0.55(+0.93%) |
Sep 18, 2017 | 58.45 | 59.00 | 58.10 | 58.90 | 104,699 | +0.40(+0.68%) |
Sep 15, 2017 | 57.90 | 58.60 | 57.70 | 58.50 | 386,510 | +0.65(+1.12%) |
Sep 14, 2017 | 57.60 | 58.30 | 57.30 | 57.85 | 72,557 | -0.10(-0.17%) |
Sep 13, 2017 | 58.10 | 58.90 | 57.85 | 57.95 | 90,169 | -0.50(-0.86%) |
Sep 12, 2017 | 58.30 | 58.60 | 57.85 | 58.45 | 114,550 | +0.10(+0.17%) |
Sep 11, 2017 | 57.30 | 58.35 | 57.05 | 58.35 | 90,824 | +1.55(+2.73%) |
Sep 08, 2017 | 56.40 | 57.30 | 56.40 | 56.80 | 54,883 | +0.15(+0.26%) |
Sep 07, 2017 | 57.65 | 57.70 | 56.62 | 56.65 | 100,815 | -0.75(-1.31%) |
Sep 06, 2017 | 57.85 | 58.20 | 57.40 | 57.40 | 67,355 | -0.25(-0.43%) |
Sep 05, 2017 | 58.15 | 58.60 | 57.20 | 57.65 | 83,519 | -0.70(-1.20%) |
Sep 01, 2017 | 58.00 | 58.40 | 57.60 | 58.35 | 117,124 | +0.65(+1.13%) |
Aug 31, 2017 | 57.20 | 58.08 | 57.05 | 57.70 | 108,118 | +0.50(+0.87%) |
Aug 30, 2017 | 57.00 | 57.40 | 56.85 | 57.20 | 57,876 | +0.30(+0.53%) |
Aug 29, 2017 | 56.75 | 57.10 | 56.45 | 56.90 | 68,419 | -0.10(-0.18%) |
Aug 28, 2017 | 57.70 | 57.74 | 56.85 | 57.00 | 119,455 | -0.40(-0.70%) |
Aug 25, 2017 | 58.30 | 58.45 | 57.30 | 57.40 | 78,648 | -0.70(-1.20%) |
Aug 24, 2017 | 58.75 | 58.80 | 57.90 | 58.10 | 115,323 | -0.30(-0.51%) |
Aug 23, 2017 | 57.35 | 59.00 | 57.35 | 58.40 | 163,943 | +0.95(+1.65%) |
Aug 22, 2017 | 57.35 | 58.30 | 56.85 | 57.45 | 99,937 | -0.10(-0.17%) |
Aug 21, 2017 | 56.95 | 57.65 | 56.65 | 57.55 | 96,965 | +0.75(+1.32%) |
Aug 18, 2017 | 56.45 | 57.05 | 56.40 | 56.80 | 129,879 | -0.15(-0.26%) |
Aug 17, 2017 | 57.30 | 57.75 | 56.75 | 56.95 | 134,128 | -0.45(-0.78%) |
Aug 16, 2017 | 56.85 | 57.90 | 56.75 | 57.40 | 113,703 | +0.35(+0.61%) |
Aug 15, 2017 | 57.60 | 57.60 | 56.55 | 57.05 | 97,984 | -0.60(-1.04%) |
Aug 14, 2017 | 57.35 | 57.90 | 56.80 | 57.65 | 137,631 | +0.85(+1.50%) |
Aug 11, 2017 | 58.35 | 58.35 | 56.75 | 56.80 | 204,864 | -1.20(-2.07%) |
Aug 10, 2017 | 62.20 | 62.20 | 57.85 | 58.00 | 325,294 | -4.60(-7.35%) |
Aug 09, 2017 | 62.75 | 62.75 | 60.10 | 62.60 | 463,670 | -0.30(-0.48%) |
Aug 08, 2017 | 60.00 | 62.95 | 59.40 | 62.90 | 790,008 | +4.90(+8.45%) |
Aug 07, 2017 | 56.95 | 58.25 | 56.40 | 58.00 | 208,600 | +1.20(+2.11%) |
Aug 04, 2017 | 56.85 | 57.25 | 56.45 | 56.80 | 90,641 | +0.10(+0.18%) |
Aug 03, 2017 | 56.90 | 57.15 | 56.60 | 56.70 | 56,383 | +0.00(+0.00%) |
Aug 02, 2017 | 57.75 | 57.75 | 56.65 | 56.70 | 147,487 | -1.00(-1.73%) |
Aug 01, 2017 | 58.05 | 58.05 | 57.15 | 57.70 | 70,280 | -0.05(-0.09%) |
Jul 31, 2017 | 58.25 | 58.25 | 57.05 | 57.75 | 156,069 | -0.20(-0.35%) |
Jul 28, 2017 | 56.65 | 58.17 | 56.50 | 57.95 | 161,510 | +1.15(+2.02%) |
Jul 27, 2017 | 57.55 | 57.70 | 56.45 | 56.80 | 91,503 | -0.45(-0.79%) |
Jul 26, 2017 | 56.45 | 57.30 | 56.23 | 57.25 | 90,234 | +0.85(+1.51%) |
Jul 25, 2017 | 55.90 | 56.55 | 55.90 | 56.40 | 124,424 | +0.45(+0.80%) |
Jul 24, 2017 | 55.65 | 56.20 | 55.35 | 55.95 | 194,070 | +0.35(+0.63%) |
Jul 21, 2017 | 56.20 | 56.70 | 55.25 | 55.60 | 206,648 | -0.35(-0.63%) |
Jul 20, 2017 | 56.65 | 55.80 | 55.95 | 101,783 | -0.70(-1.24%) | |
Jul 19, 2017 | 56.75 | 57.00 | 56.20 | 56.65 | 131,862 | +0.10(+0.18%) |
Jul 18, 2017 | 56.20 | 56.65 | 56.20 | 56.55 | 270,916 | +0.15(+0.27%) |
Jul 17, 2017 | 55.80 | 56.45 | 55.80 | 56.40 | 268,782 | +0.50(+0.89%) |
Jul 14, 2017 | 54.80 | 56.20 | 54.45 | 55.90 | 191,985 | +1.10(+2.01%) |
Jul 13, 2017 | 55.30 | 55.33 | 54.55 | 54.80 | 98,361 | -0.55(-0.99%) |
Jul 12, 2017 | 55.25 | 55.52 | 54.80 | 55.35 | 64,584 | +0.45(+0.82%) |
Jul 11, 2017 | 54.70 | 55.15 | 54.35 | 54.90 | 181,856 | +0.05(+0.09%) |
Jul 10, 2017 | 53.95 | 55.25 | 53.90 | 54.85 | 207,512 | +0.80(+1.48%) |
Jul 07, 2017 | 54.05 | 54.30 | 53.45 | 54.05 | 213,709 | +0.25(+0.46%) |
Jul 06, 2017 | 53.25 | 54.40 | 53.01 | 53.80 | 277,186 | +0.10(+0.19%) |
Jul 05, 2017 | 54.55 | 54.60 | 52.80 | 53.70 | 302,175 | -0.80(-1.47%) |
Jul 03, 2017 | 54.20 | 54.75 | 53.45 | 54.50 | 85,525 | +0.60(+1.11%) |
Jun 30, 2017 | 54.15 | 54.55 | 53.85 | 53.90 | 180,939 | -0.05(-0.09%) |
Jun 29, 2017 | 55.50 | 55.50 | 53.55 | 53.95 | 178,267 | -1.60(-2.88%) |
Jun 28, 2017 | 53.95 | 55.60 | 53.95 | 55.55 | 176,817 | +1.90(+3.54%) |
Jun 27, 2017 | 55.35 | 55.55 | 53.60 | 53.65 | 407,631 | -1.70(-3.07%) |
Jun 26, 2017 | 55.35 | 55.75 | 54.65 | 55.35 | 154,386 | -0.10(-0.18%) |
Jun 23, 2017 | 55.00 | 55.90 | 55.00 | 55.45 | 264,844 | +0.20(+0.36%) |
Jun 22, 2017 | 54.90 | 55.35 | 54.50 | 55.25 | 199,888 | +0.55(+1.01%) |
Jun 21, 2017 | 54.75 | 55.13 | 54.50 | 54.70 | 148,997 | +0.10(+0.18%) |
Jun 20, 2017 | 54.80 | 55.15 | 54.05 | 54.60 | 153,971 | -0.45(-0.82%) |
Jun 19, 2017 | 55.20 | 55.60 | 54.65 | 55.05 | 155,331 | +0.05(+0.09%) |
Jun 16, 2017 | 54.90 | 55.90 | 54.70 | 55.00 | 715,243 | -0.25(-0.45%) |
Jun 15, 2017 | 54.95 | 55.56 | 54.65 | 55.25 | 175,079 | -0.05(-0.09%) |
Jun 14, 2017 | 55.75 | 55.92 | 54.85 | 55.30 | 127,068 | -0.30(-0.54%) |
Jun 13, 2017 | 55.95 | 56.20 | 55.25 | 55.60 | 176,075 | +0.00(+0.00%) |
Jun 12, 2017 | 54.00 | 55.85 | 54.00 | 55.60 | 374,999 | +1.25(+2.30%) |
Jun 09, 2017 | 55.65 | 56.33 | 54.10 | 54.35 | 224,946 | -1.00(-1.81%) |
Jun 08, 2017 | 54.75 | 55.65 | 54.65 | 55.35 | 103,311 | +0.65(+1.19%) |
Jun 07, 2017 | 54.90 | 55.15 | 54.20 | 54.70 | 167,229 | +0.05(+0.09%) |
Jun 06, 2017 | 55.10 | 55.85 | 54.25 | 54.65 | 189,450 | -0.65(-1.18%) |
Jun 05, 2017 | 55.40 | 56.05 | 55.15 | 55.30 | 163,624 | +0.05(+0.09%) |
Jun 02, 2017 | 56.00 | 56.65 | 55.05 | 55.25 | 180,475 | -0.75(-1.34%) |
Jun 01, 2017 | 55.70 | 56.05 | 55.15 | 56.00 | 187,169 | +0.65(+1.17%) |
May 31, 2017 | 54.85 | 55.92 | 54.40 | 55.35 | 227,972 | +0.75(+1.37%) |
May 30, 2017 | 56.65 | 56.65 | 54.60 | 54.60 | 327,661 | -1.90(-3.36%) |
May 26, 2017 | 56.15 | 56.75 | 55.75 | 56.50 | 246,387 | +0.10(+0.18%) |
May 25, 2017 | 55.80 | 56.64 | 55.25 | 56.40 | 277,585 | +0.85(+1.53%) |
May 24, 2017 | 54.80 | 55.85 | 54.10 | 55.55 | 372,077 | +2.05(+3.83%) |
May 23, 2017 | 53.65 | 55.15 | 52.40 | 53.50 | 386,360 | +0.10(+0.19%) |
May 22, 2017 | 55.00 | 55.12 | 53.35 | 53.40 | 306,118 | -1.60(-2.91%) |
May 19, 2017 | 55.65 | 55.95 | 54.85 | 55.00 | 281,509 | -0.55(-0.99%) |
May 18, 2017 | 56.00 | 56.25 | 55.20 | 55.55 | 276,192 | -0.45(-0.80%) |
May 17, 2017 | 57.50 | 57.50 | 55.85 | 56.00 | 284,516 | -1.95(-3.36%) |
May 16, 2017 | 57.15 | 58.00 | 56.95 | 57.95 | 198,302 | +0.85(+1.49%) |
May 15, 2017 | 57.35 | 57.95 | 57.10 | 57.10 | 242,525 | -0.25(-0.44%) |
May 12, 2017 | 57.45 | 57.65 | 57.15 | 57.35 | 189,524 | -0.20(-0.35%) |
May 11, 2017 | 57.65 | 58.25 | 56.42 | 57.55 | 237,048 | -0.55(-0.95%) |
May 10, 2017 | 59.00 | 59.00 | 55.45 | 58.10 | 686,764 | -0.90(-1.53%) |
May 09, 2017 | 60.75 | 62.10 | 58.70 | 59.00 | 473,469 | -3.50(-5.60%) |
May 08, 2017 | 62.25 | 62.60 | 62.21 | 62.50 | 172,379 | +0.25(+0.40%) |
May 05, 2017 | 62.50 | 62.60 | 61.80 | 62.25 | 166,497 | +0.00(+0.00%) |
May 04, 2017 | 62.15 | 62.67 | 62.00 | 62.25 | 94,235 | +0.25(+0.40%) |
May 03, 2017 | 61.70 | 62.00 | 61.40 | 62.00 | 119,448 | +0.20(+0.32%) |
May 02, 2017 | 61.90 | 61.95 | 61.60 | 61.80 | 106,459 | -0.05(-0.08%) |
May 01, 2017 | 62.00 | 62.05 | 61.45 | 61.85 | 107,251 | +0.15(+0.24%) |
Apr 28, 2017 | 61.90 | 61.95 | 61.05 | 61.70 | 124,241 | +0.05(+0.08%) |
Apr 27, 2017 | 61.20 | 61.80 | 61.05 | 61.65 | 161,216 | +0.65(+1.07%) |
Apr 26, 2017 | 61.10 | 61.20 | 60.77 | 61.00 | 202,323 | +0.00(+0.00%) |
Apr 25, 2017 | 61.40 | 61.55 | 60.95 | 61.00 | 150,414 | -0.05(-0.08%) |
Apr 24, 2017 | 60.90 | 61.12 | 60.30 | 61.05 | 172,439 | +0.95(+1.58%) |
Apr 21, 2017 | 60.50 | 60.70 | 60.10 | 60.10 | 103,369 | -0.55(-0.91%) |
Apr 20, 2017 | 60.60 | 61.10 | 60.35 | 60.65 | 83,223 | +0.25(+0.41%) |
Apr 19, 2017 | 60.48 | 60.95 | 60.40 | 60.40 | 103,165 | +0.10(+0.17%) |
Apr 18, 2017 | 60.25 | 60.65 | 60.00 | 60.30 | 92,957 | -0.10(-0.17%) |
Apr 17, 2017 | 59.90 | 60.70 | 59.90 | 60.40 | 107,090 | +0.65(+1.09%) |
Apr 13, 2017 | 59.80 | 60.25 | 59.55 | 59.75 | 85,229 | -0.20(-0.33%) |
Apr 12, 2017 | 60.55 | 60.55 | 59.60 | 59.95 | 62,948 | -0.55(-0.91%) |
Apr 11, 2017 | 59.85 | 60.55 | 59.55 | 60.50 | 143,501 | +0.55(+0.92%) |
Apr 10, 2017 | 59.65 | 60.30 | 59.55 | 59.95 | 164,928 | +0.35(+0.59%) |
Apr 07, 2017 | 60.10 | 60.30 | 59.60 | 59.60 | 91,319 | -0.60(-1.00%) |
Apr 06, 2017 | 59.65 | 60.45 | 59.45 | 60.20 | 79,278 | +0.45(+0.75%) |
Apr 05, 2017 | 60.15 | 60.90 | 59.50 | 59.75 | 134,418 | -0.35(-0.58%) |
Apr 04, 2017 | 60.45 | 60.95 | 59.75 | 60.10 | 124,202 | -0.45(-0.74%) |
Apr 03, 2017 | 61.30 | 61.50 | 60.00 | 60.55 | 159,117 | -0.70(-1.14%) |
Mar 31, 2017 | 61.00 | 61.95 | 60.80 | 61.25 | 273,729 | +0.30(+0.49%) |
Mar 30, 2017 | 60.85 | 61.50 | 60.80 | 60.95 | 83,017 | +0.10(+0.16%) |
Mar 29, 2017 | 60.50 | 61.15 | 60.45 | 60.85 | 108,450 | +0.25(+0.41%) |
Mar 28, 2017 | 60.00 | 60.85 | 59.40 | 60.60 | 207,582 | +0.50(+0.83%) |
Mar 27, 2017 | 59.75 | 60.50 | 59.10 | 60.10 | 154,555 | -0.25(-0.41%) |
Mar 24, 2017 | 60.85 | 61.27 | 60.05 | 60.35 | 137,534 | -0.40(-0.66%) |
Mar 23, 2017 | 60.65 | 61.25 | 60.00 | 60.75 | 200,044 | -0.30(-0.49%) |
Mar 22, 2017 | 61.30 | 62.02 | 60.35 | 61.05 | 164,057 | -0.45(-0.73%) |
Mar 21, 2017 | 62.55 | 62.55 | 61.25 | 61.50 | 146,809 | -0.90(-1.44%) |
Mar 20, 2017 | 63.00 | 63.15 | 62.35 | 62.40 | 126,484 | -0.55(-0.87%) |
Mar 17, 2017 | 62.60 | 63.15 | 62.55 | 62.95 | 288,049 | +0.25(+0.40%) |
Mar 16, 2017 | 63.50 | 63.95 | 62.55 | 62.70 | 172,456 | -0.45(-0.71%) |
Mar 15, 2017 | 62.60 | 63.35 | 62.00 | 63.15 | 107,024 | +1.10(+1.77%) |
Mar 14, 2017 | 62.30 | 62.60 | 61.70 | 62.05 | 68,808 | -0.50(-0.80%) |
Mar 13, 2017 | 62.65 | 63.65 | 62.45 | 62.55 | 141,891 | -0.05(-0.08%) |
Mar 10, 2017 | 62.75 | 62.90 | 61.90 | 62.60 | 112,872 | +0.27(+0.44%) |
Mar 09, 2017 | 63.75 | 64.00 | 62.05 | 62.33 | 139,600 | -1.57(-2.46%) |
Mar 08, 2017 | 63.75 | 64.80 | 63.65 | 63.90 | 148,052 | +0.20(+0.31%) |
Mar 07, 2017 | 63.70 | 64.20 | 63.45 | 63.70 | 169,263 | -0.15(-0.23%) |
Mar 06, 2017 | 64.45 | 64.60 | 63.80 | 63.85 | 125,076 | -0.70(-1.08%) |
Mar 03, 2017 | 64.00 | 64.85 | 63.95 | 64.55 | 153,097 | +0.45(+0.70%) |
Mar 02, 2017 | 63.40 | 65.10 | 63.10 | 64.10 | 265,070 | +0.60(+0.94%) |
Mar 01, 2017 | 63.45 | 64.55 | 62.95 | 63.50 | 506,974 | +1.00(+1.60%) |
Feb 28, 2017 | 62.00 | 63.95 | 61.15 | 62.50 | 679,194 | +2.55(+4.25%) |
Feb 27, 2017 | 59.70 | 60.10 | 59.05 | 59.95 | 332,370 | +0.00(+0.00%) |
Feb 24, 2017 | 59.35 | 60.00 | 59.30 | 59.95 | 132,970 | +0.00(+0.00%) |
Feb 23, 2017 | 59.40 | 59.95 | 58.90 | 59.95 | 191,093 | +0.75(+1.27%) |
Feb 22, 2017 | 58.75 | 59.55 | 58.75 | 59.20 | 143,916 | +0.15(+0.25%) |
Feb 21, 2017 | 59.45 | 59.75 | 58.25 | 59.05 | 256,746 | -0.30(-0.51%) |
Feb 17, 2017 | 59.35 | 59.35 | 59.35 | 0 | +0.50(+0.85%) | |
Feb 16, 2017 | 58.80 | 59.15 | 58.10 | 58.85 | 130,094 | +0.15(+0.26%) |
Feb 15, 2017 | 57.45 | 58.75 | 57.45 | 58.70 | 131,028 | +1.00(+1.73%) |
Feb 14, 2017 | 57.60 | 57.80 | 57.05 | 57.70 | 109,522 | +0.00(+0.00%) |
Feb 13, 2017 | 58.25 | 58.62 | 57.50 | 57.70 | 71,268 | -0.40(-0.69%) |
Feb 10, 2017 | 57.15 | 58.30 | 56.90 | 58.10 | 142,884 | +0.95(+1.66%) |
Feb 09, 2017 | 56.90 | 57.40 | 56.35 | 57.15 | 127,323 | +0.40(+0.70%) |
Feb 08, 2017 | 57.05 | 57.05 | 55.80 | 56.75 | 127,269 | -0.50(-0.87%) |
Feb 07, 2017 | 57.05 | 57.35 | 56.45 | 57.25 | 221,990 | +0.30(+0.53%) |
Feb 06, 2017 | 57.05 | 57.60 | 56.60 | 56.95 | 162,206 | +0.25(+0.44%) |
Feb 03, 2017 | 56.25 | 56.85 | 55.50 | 56.70 | 133,751 | +1.00(+1.80%) |
Feb 02, 2017 | 55.05 | 55.75 | 54.50 | 55.70 | 138,103 | +0.70(+1.27%) |
Feb 01, 2017 | 55.75 | 55.75 | 54.41 | 55.00 | 268,440 | -0.50(-0.90%) |
Jan 31, 2017 | 55.30 | 55.70 | 55.00 | 55.50 | 165,893 | -0.05(-0.09%) |
Jan 30, 2017 | 56.25 | 56.25 | 55.00 | 55.55 | 211,190 | -1.05(-1.86%) |
Jan 27, 2017 | 56.25 | 56.67 | 55.45 | 56.60 | 214,747 | +0.25(+0.44%) |
Jan 26, 2017 | 56.70 | 57.10 | 56.25 | 56.35 | 140,553 | -0.55(-0.97%) |
Jan 25, 2017 | 57.15 | 57.15 | 56.30 | 56.90 | 140,209 | +0.05(+0.09%) |
Jan 24, 2017 | 57.00 | 57.50 | 56.60 | 56.85 | 191,119 | -0.10(-0.18%) |
Jan 23, 2017 | 56.50 | 56.95 | 56.50 | 56.95 | 125,738 | +0.20(+0.35%) |
Jan 20, 2017 | 57.15 | 57.15 | 56.35 | 56.75 | 161,352 | +0.00(+0.00%) |
Jan 19, 2017 | 57.35 | 57.90 | 56.35 | 56.75 | 127,681 | -0.75(-1.30%) |
Jan 18, 2017 | 57.35 | 57.80 | 57.00 | 57.50 | 142,939 | +0.25(+0.44%) |
Jan 17, 2017 | 57.60 | 57.60 | 56.75 | 57.25 | 163,196 | -0.50(-0.87%) |
Jan 13, 2017 | 57.75 | 57.75 | 57.75 | 0 | +0.10(+0.17%) | |
Jan 12, 2017 | 57.80 | 58.00 | 55.65 | 57.65 | 310,996 | -0.35(-0.60%) |
Jan 11, 2017 | 56.90 | 58.00 | 56.50 | 58.00 | 477,852 | +0.85(+1.49%) |
Jan 10, 2017 | 57.85 | 58.75 | 56.85 | 57.15 | 272,157 | -0.80(-1.38%) |
Jan 09, 2017 | 58.10 | 58.40 | 57.40 | 57.95 | 119,734 | -0.35(-0.60%) |
Jan 06, 2017 | 58.90 | 59.10 | 57.85 | 58.30 | 109,955 | -0.65(-1.10%) |
Jan 05, 2017 | 59.25 | 59.52 | 58.55 | 58.95 | 160,218 | -0.35(-0.59%) |
Jan 04, 2017 | 58.00 | 59.75 | 58.00 | 59.30 | 270,939 | +1.55(+2.68%) |
Jan 03, 2017 | 57.40 | 58.20 | 56.80 | 57.75 | 176,219 | +0.70(+1.23%) |
Dec 30, 2016 | 57.05 | 57.05 | 57.05 | 0 | -2.10(-3.55%) | |
Dec 29, 2016 | 57.40 | 59.26 | 57.40 | 59.15 | 166,879 | +1.90(+3.32%) |
Dec 28, 2016 | 58.45 | 58.80 | 57.05 | 57.25 | 120,064 | -1.05(-1.80%) |
Dec 27, 2016 | 58.20 | 59.10 | 57.88 | 58.30 | 76,277 | +0.10(+0.17%) |
Dec 23, 2016 | 58.20 | 58.20 | 58.20 | 0 | +0.50(+0.87%) | |
Dec 22, 2016 | 58.70 | 58.70 | 56.50 | 57.70 | 261,311 | -1.15(-1.95%) |
Dec 21, 2016 | 59.45 | 59.55 | 58.75 | 58.85 | 115,261 | -0.75(-1.26%) |
Dec 20, 2016 | 59.60 | 60.25 | 58.85 | 59.60 | 156,420 | +0.05(+0.08%) |
Dec 19, 2016 | 59.50 | 60.00 | 59.35 | 59.55 | 120,508 | +0.30(+0.51%) |
Dec 16, 2016 | 59.90 | 60.20 | 59.05 | 59.25 | 357,778 | -0.60(-1.00%) |
Dec 15, 2016 | 59.30 | 60.55 | 58.45 | 59.85 | 228,151 | +0.55(+0.93%) |
Dec 14, 2016 | 59.70 | 60.35 | 58.80 | 59.30 | 214,136 | -0.50(-0.84%) |
Dec 13, 2016 | 59.85 | 60.48 | 59.30 | 59.80 | 121,061 | +0.20(+0.34%) |
Dec 12, 2016 | 59.60 | 59.85 | 59.17 | 59.60 | 208,813 | -0.10(-0.17%) |
Dec 09, 2016 | 61.10 | 61.50 | 59.30 | 59.70 | 129,830 | -1.30(-2.13%) |
Dec 08, 2016 | 60.20 | 61.45 | 59.98 | 61.00 | 242,032 | +0.80(+1.33%) |
Dec 07, 2016 | 60.00 | 60.55 | 59.15 | 60.20 | 286,000 | +0.20(+0.33%) |
Dec 06, 2016 | 59.65 | 60.20 | 58.90 | 60.00 | 168,536 | +0.45(+0.76%) |
Dec 05, 2016 | 58.85 | 59.95 | 58.77 | 59.55 | 221,884 | +1.10(+1.88%) |
Dec 02, 2016 | 57.15 | 58.55 | 56.16 | 58.45 | 215,841 | +0.75(+1.30%) |