Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 82.85 | 83.09 | 79.60 | 80.27 | 278,487 | -2.49(-3.00%) |
Feb 27, 2018 | 81.70 | 83.18 | 81.70 | 82.75 | 148,042 | +1.70(+2.09%) |
Feb 26, 2018 | 83.01 | 83.11 | 80.96 | 81.05 | 193,852 | -1.96(-2.36%) |
Feb 23, 2018 | 82.87 | 83.11 | 82.30 | 83.01 | 90,467 | +0.53(+0.64%) |
Feb 22, 2018 | 82.15 | 83.59 | 82.06 | 82.49 | 146,162 | +0.62(+0.76%) |
Feb 21, 2018 | 82.01 | 83.30 | 80.62 | 81.87 | 127,217 | +0.10(+0.12%) |
Feb 20, 2018 | 82.63 | 82.96 | 81.05 | 81.77 | 138,234 | -1.10(-1.33%) |
Feb 16, 2018 | 82.87 | 82.87 | 82.87 | 0 | +1.10(+1.34%) | |
Feb 15, 2018 | 80.43 | 82.25 | 79.96 | 81.77 | 157,553 | +1.67(+2.09%) |
Feb 14, 2018 | 77.23 | 80.19 | 77.09 | 80.10 | 164,209 | +2.48(+3.20%) |
Feb 13, 2018 | 77.47 | 78.04 | 76.56 | 77.61 | 97,209 | -0.05(-0.06%) |
Feb 12, 2018 | 76.90 | 78.19 | 76.23 | 77.66 | 108,815 | +1.00(+1.31%) |
Feb 09, 2018 | 75.42 | 77.09 | 73.79 | 76.66 | 197,311 | +1.91(+2.56%) |
Feb 08, 2018 | 76.90 | 77.14 | 74.56 | 74.75 | 280,741 | -1.91(-2.49%) |
Feb 07, 2018 | 76.80 | 77.38 | 76.23 | 76.66 | 81,926 | -0.05(-0.06%) |
Feb 06, 2018 | 74.27 | 76.99 | 73.84 | 76.71 | 209,919 | +1.10(+1.45%) |
Feb 05, 2018 | 76.42 | 77.23 | 74.94 | 75.61 | 137,168 | -1.19(-1.55%) |
Feb 02, 2018 | 78.81 | 79.24 | 76.56 | 76.80 | 261,134 | -2.53(-3.19%) |
Feb 01, 2018 | 78.28 | 79.33 | 77.61 | 79.33 | 113,973 | +0.91(+1.16%) |
Jan 31, 2018 | 80.10 | 80.24 | 78.14 | 78.43 | 118,275 | -1.29(-1.62%) |
Jan 30, 2018 | 79.81 | 80.82 | 79.62 | 79.72 | 127,391 | -0.43(-0.54%) |
Jan 29, 2018 | 80.19 | 80.58 | 79.48 | 80.15 | 102,612 | -0.24(-0.30%) |
Jan 26, 2018 | 80.34 | 80.48 | 79.05 | 80.39 | 113,610 | +0.10(+0.12%) |
Jan 25, 2018 | 79.29 | 80.53 | 78.86 | 80.29 | 308,974 | +1.43(+1.82%) |
Jan 24, 2018 | 79.29 | 79.57 | 78.38 | 78.86 | 192,878 | -0.33(-0.42%) |
Jan 23, 2018 | 78.62 | 80.15 | 78.43 | 79.19 | 191,640 | +0.62(+0.79%) |
Jan 22, 2018 | 79.05 | 79.11 | 78.14 | 78.57 | 117,280 | -0.53(-0.66%) |
Jan 19, 2018 | 77.52 | 79.48 | 77.52 | 79.10 | 153,985 | +1.48(+1.91%) |
Jan 18, 2018 | 78.33 | 78.43 | 77.47 | 77.61 | 100,368 | -0.67(-0.85%) |
Jan 17, 2018 | 78.09 | 78.38 | 77.57 | 78.28 | 87,131 | +0.67(+0.86%) |
Jan 16, 2018 | 78.14 | 79.57 | 77.57 | 77.61 | 136,200 | -0.48(-0.61%) |
Jan 12, 2018 | 78.09 | 78.09 | 78.09 | 0 | +0.53(+0.68%) | |
Jan 11, 2018 | 76.56 | 77.61 | 76.56 | 77.57 | 111,732 | +0.76(+1.00%) |
Jan 10, 2018 | 76.80 | 85,654 | -0.43(-0.56%) | |||
Jan 09, 2018 | 77.14 | 77.85 | 76.80 | 77.23 | 113,172 | +0.14(+0.19%) |
Jan 08, 2018 | 76.80 | 77.33 | 76.28 | 77.09 | 86,467 | +0.10(+0.12%) |
Jan 05, 2018 | 77.23 | 77.33 | 76.61 | 76.99 | 77,578 | +0.19(+0.25%) |
Jan 04, 2018 | 75.27 | 77.33 | 75.27 | 76.80 | 137,065 | +2.10(+2.81%) |
Jan 03, 2018 | 73.79 | 74.75 | 73.75 | 74.70 | 124,832 | +0.91(+1.23%) |
Jan 02, 2018 | 75.70 | 75.85 | 73.65 | 73.79 | 275,407 | -1.91(-2.52%) |
Dec 29, 2017 | 75.70 | 75.70 | 75.70 | 0 | -0.14(-0.19%) | |
Dec 28, 2017 | 76.09 | 76.66 | 75.56 | 75.85 | 102,093 | -0.19(-0.25%) |
Dec 27, 2017 | 76.33 | 77.15 | 75.80 | 76.04 | 127,103 | -0.24(-0.31%) |
Dec 26, 2017 | 76.23 | 76.56 | 75.80 | 76.28 | 104,371 | +0.14(+0.19%) |
Dec 22, 2017 | 77.71 | 77.85 | 76.09 | 76.13 | 108,263 | -1.62(-2.09%) |
Dec 21, 2017 | 76.80 | 78.19 | 76.73 | 77.76 | 172,220 | +1.00(+1.31%) |
Dec 20, 2017 | 76.04 | 77.09 | 75.92 | 76.76 | 118,172 | +1.00(+1.32%) |
Dec 19, 2017 | 76.42 | 77.23 | 75.61 | 75.75 | 353,083 | -0.33(-0.44%) |
Dec 18, 2017 | 75.47 | 76.18 | 75.32 | 76.09 | 141,778 | +0.76(+1.01%) |
Dec 15, 2017 | 74.75 | 75.56 | 73.60 | 75.32 | 529,904 | +1.24(+1.68%) |
Dec 14, 2017 | 75.08 | 75.27 | 74.03 | 74.08 | 177,611 | -0.62(-0.83%) |
Dec 13, 2017 | 73.56 | 75.01 | 73.56 | 74.70 | 151,867 | +1.05(+1.43%) |
Dec 12, 2017 | 73.60 | 74.89 | 73.51 | 73.65 | 295,039 | -0.10(-0.13%) |
Dec 11, 2017 | 74.18 | 74.51 | 73.32 | 73.75 | 157,536 | -0.48(-0.64%) |
Dec 08, 2017 | 74.51 | 74.80 | 73.82 | 74.22 | 119,572 | -0.05(-0.06%) |
Dec 07, 2017 | 73.41 | 74.56 | 73.32 | 74.27 | 171,334 | +0.76(+1.04%) |
Dec 06, 2017 | 72.84 | 73.94 | 72.84 | 73.51 | 124,203 | +0.67(+0.92%) |
Dec 05, 2017 | 73.22 | 73.75 | 72.70 | 72.84 | 158,980 | -0.43(-0.59%) |
Dec 04, 2017 | 74.32 | 74.51 | 73.13 | 73.27 | 208,584 | -0.86(-1.16%) |
Dec 01, 2017 | 73.70 | 74.22 | 73.36 | 74.13 | 206,691 | +0.29(+0.39%) |
Nov 30, 2017 | 74.37 | 74.37 | 73.36 | 73.84 | 159,252 | -0.29(-0.39%) |
Nov 29, 2017 | 74.03 | 74.34 | 73.46 | 74.13 | 210,578 | +0.21(+0.29%) |
Nov 28, 2017 | 73.15 | 73.96 | 72.91 | 73.91 | 131,460 | +0.81(+1.11%) |
Nov 27, 2017 | 72.96 | 73.58 | 72.86 | 73.10 | 143,628 | +0.05(+0.07%) |
Nov 24, 2017 | 72.91 | 73.15 | 72.48 | 73.05 | 63,836 | +0.43(+0.59%) |
Nov 22, 2017 | 72.86 | 73.15 | 72.00 | 72.62 | 138,450 | -0.33(-0.46%) |
Nov 21, 2017 | 72.62 | 73.01 | 72.48 | 72.96 | 167,633 | +0.38(+0.53%) |
Nov 20, 2017 | 71.67 | 72.62 | 71.48 | 72.58 | 121,421 | +1.15(+1.60%) |
Nov 17, 2017 | 72.53 | 72.58 | 71.43 | 71.43 | 186,179 | -0.86(-1.19%) |
Nov 16, 2017 | 71.19 | 73.01 | 71.00 | 72.29 | 231,637 | +1.29(+1.81%) |
Nov 15, 2017 | 69.95 | 71.43 | 69.95 | 71.00 | 146,007 | +0.05(+0.07%) |
Nov 14, 2017 | 70.95 | 71.34 | 70.72 | 70.95 | 146,003 | -0.14(-0.20%) |
Nov 13, 2017 | 70.72 | 71.19 | 70.57 | 71.10 | 89,346 | +0.05(+0.07%) |
Nov 10, 2017 | 70.45 | 71.38 | 69.86 | 71.05 | 199,910 | +0.43(+0.61%) |
Nov 09, 2017 | 70.81 | 70.95 | 69.00 | 70.62 | 278,252 | -0.24(-0.34%) |
Nov 08, 2017 | 66.80 | 71.15 | 66.04 | 70.86 | 588,715 | +4.82(+7.30%) |
Nov 07, 2017 | 65.80 | 66.14 | 65.56 | 66.04 | 291,537 | +0.05(+0.07%) |
Nov 06, 2017 | 65.71 | 66.04 | 65.32 | 65.99 | 150,714 | +0.29(+0.44%) |
Nov 03, 2017 | 65.66 | 65.80 | 65.07 | 65.71 | 187,872 | +0.00(+0.00%) |
Nov 02, 2017 | 64.56 | 65.75 | 64.47 | 65.71 | 151,506 | +1.24(+1.92%) |
Nov 01, 2017 | 64.89 | 65.18 | 64.42 | 64.47 | 170,561 | -0.38(-0.59%) |
Oct 31, 2017 | 64.42 | 65.09 | 63.94 | 64.85 | 139,184 | +1.10(+1.72%) |
Oct 30, 2017 | 64.61 | 64.62 | 63.51 | 63.75 | 75,869 | -0.72(-1.11%) |
Oct 27, 2017 | 65.04 | 65.04 | 63.99 | 64.47 | 94,710 | -0.48(-0.73%) |
Oct 26, 2017 | 62.99 | 64.99 | 62.65 | 64.94 | 191,973 | +2.24(+3.58%) |
Oct 25, 2017 | 63.46 | 63.46 | 62.41 | 62.70 | 83,322 | -0.67(-1.05%) |
Oct 24, 2017 | 63.37 | 63.61 | 63.08 | 63.37 | 58,328 | +0.10(+0.15%) |
Oct 23, 2017 | 63.61 | 63.61 | 62.99 | 63.27 | 60,362 | -0.05(-0.08%) |
Oct 20, 2017 | 63.70 | 63.85 | 62.80 | 63.32 | 127,520 | +0.10(+0.15%) |
Oct 19, 2017 | 62.80 | 63.32 | 62.37 | 63.22 | 74,758 | +0.00(+0.00%) |
Oct 18, 2017 | 62.60 | 63.50 | 62.46 | 63.22 | 84,892 | +0.62(+0.99%) |
Oct 17, 2017 | 62.94 | 63.37 | 62.27 | 62.60 | 64,454 | -0.52(-0.83%) |
Oct 16, 2017 | 62.84 | 63.56 | 62.81 | 63.13 | 54,743 | +0.29(+0.46%) |
Oct 13, 2017 | 63.08 | 63.65 | 62.80 | 62.84 | 70,430 | +0.05(+0.08%) |
Oct 12, 2017 | 62.99 | 63.37 | 62.80 | 62.80 | 69,116 | -0.29(-0.45%) |
Oct 11, 2017 | 64.04 | 64.08 | 63.03 | 63.08 | 70,917 | -0.86(-1.34%) |
Oct 10, 2017 | 62.89 | 64.13 | 62.41 | 63.94 | 273,622 | +1.19(+1.90%) |
Oct 09, 2017 | 61.98 | 62.94 | 61.46 | 62.75 | 139,662 | +0.76(+1.23%) |
Oct 06, 2017 | 61.89 | 62.13 | 61.51 | 61.98 | 130,926 | +0.05(+0.08%) |
Oct 05, 2017 | 62.22 | 62.22 | 61.51 | 61.94 | 135,315 | +0.05(+0.08%) |
Oct 04, 2017 | 62.08 | 62.51 | 60.66 | 61.89 | 118,193 | +0.00(+0.00%) |
Oct 03, 2017 | 62.99 | 63.46 | 61.01 | 61.89 | 291,866 | -0.91(-1.44%) |
Oct 02, 2017 | 62.27 | 62.84 | 61.98 | 62.80 | 130,686 | +0.52(+0.84%) |
Sep 29, 2017 | 61.51 | 62.41 | 61.08 | 62.27 | 284,546 | +0.67(+1.08%) |
Sep 28, 2017 | 58.07 | 62.17 | 58.07 | 61.60 | 640,743 | +3.96(+6.87%) |
Sep 27, 2017 | 56.78 | 58.41 | 56.40 | 57.64 | 125,804 | +1.00(+1.77%) |
Sep 26, 2017 | 57.40 | 57.69 | 56.54 | 56.64 | 112,481 | -0.57(-1.00%) |
Sep 25, 2017 | 58.79 | 59.03 | 57.07 | 57.21 | 98,088 | -1.62(-2.76%) |
Sep 22, 2017 | 58.21 | 59.41 | 57.93 | 58.83 | 329,277 | +0.62(+1.07%) |
Sep 21, 2017 | 55.07 | 59.03 | 54.44 | 58.21 | 429,514 | +2.82(+5.08%) |
Sep 20, 2017 | 56.78 | 57.02 | 54.92 | 55.40 | 264,380 | -1.34(-2.35%) |
Sep 19, 2017 | 56.16 | 56.83 | 56.02 | 56.74 | 210,563 | +0.52(+0.93%) |
Sep 18, 2017 | 55.78 | 56.31 | 55.45 | 56.21 | 109,708 | +0.38(+0.68%) |
Sep 15, 2017 | 55.26 | 55.92 | 55.07 | 55.83 | 405,004 | +0.62(+1.12%) |
Sep 14, 2017 | 54.97 | 55.64 | 54.68 | 55.21 | 76,028 | -0.10(-0.17%) |
Sep 13, 2017 | 55.45 | 56.21 | 55.21 | 55.30 | 94,483 | -0.48(-0.86%) |
Sep 12, 2017 | 55.64 | 55.92 | 55.21 | 55.78 | 120,031 | +0.10(+0.17%) |
Sep 11, 2017 | 54.68 | 55.69 | 54.44 | 55.69 | 95,169 | +1.48(+2.73%) |
Sep 08, 2017 | 53.82 | 54.68 | 53.82 | 54.21 | 57,509 | +0.14(+0.26%) |
Sep 07, 2017 | 55.02 | 55.07 | 54.04 | 54.06 | 105,638 | -0.72(-1.31%) |
Sep 06, 2017 | 55.21 | 55.54 | 54.78 | 54.78 | 70,577 | -0.24(-0.43%) |
Sep 05, 2017 | 55.49 | 55.92 | 54.59 | 55.02 | 87,515 | -0.67(-1.20%) |
Sep 01, 2017 | 55.35 | 55.73 | 54.97 | 55.69 | 122,728 | +0.62(+1.13%) |
Aug 31, 2017 | 54.59 | 55.42 | 54.44 | 55.07 | 113,291 | +0.48(+0.87%) |
Aug 30, 2017 | 54.40 | 54.78 | 54.25 | 54.59 | 60,645 | +0.29(+0.53%) |
Aug 29, 2017 | 54.16 | 54.49 | 53.87 | 54.30 | 71,692 | -0.02(-0.04%) |
Aug 28, 2017 | 54.99 | 55.03 | 54.18 | 54.33 | 125,335 | -0.38(-0.70%) |
Aug 25, 2017 | 55.56 | 55.71 | 54.61 | 54.71 | 82,519 | -0.67(-1.20%) |
Aug 24, 2017 | 55.99 | 56.04 | 55.18 | 55.37 | 121,000 | -0.29(-0.51%) |
Aug 23, 2017 | 54.66 | 56.23 | 54.66 | 55.66 | 172,013 | +0.91(+1.65%) |
Aug 22, 2017 | 54.66 | 55.56 | 54.18 | 54.75 | 104,856 | -0.10(-0.17%) |
Aug 21, 2017 | 54.28 | 54.95 | 53.99 | 54.85 | 101,738 | +0.71(+1.32%) |
Aug 18, 2017 | 53.80 | 54.37 | 53.75 | 54.13 | 136,272 | -0.14(-0.26%) |
Aug 17, 2017 | 54.61 | 55.04 | 54.09 | 54.28 | 140,731 | -0.43(-0.78%) |
Aug 16, 2017 | 54.18 | 55.18 | 54.09 | 54.71 | 119,300 | +0.33(+0.61%) |
Aug 15, 2017 | 54.90 | 54.90 | 53.90 | 54.37 | 102,807 | -0.57(-1.04%) |
Aug 14, 2017 | 54.66 | 55.18 | 54.13 | 54.95 | 144,406 | +0.81(+1.50%) |
Aug 11, 2017 | 55.61 | 55.61 | 54.09 | 54.13 | 214,949 | -1.14(-2.07%) |
Aug 10, 2017 | 59.28 | 59.28 | 55.14 | 55.28 | 341,308 | -4.38(-7.35%) |
Aug 09, 2017 | 59.81 | 59.81 | 57.28 | 59.66 | 486,496 | -0.29(-0.48%) |
Aug 08, 2017 | 57.18 | 60.00 | 56.61 | 59.95 | 828,900 | +4.67(+8.45%) |
Aug 07, 2017 | 54.28 | 55.52 | 53.75 | 55.28 | 218,869 | +1.14(+2.11%) |
Aug 04, 2017 | 54.18 | 54.56 | 53.80 | 54.13 | 95,103 | +0.10(+0.18%) |
Aug 03, 2017 | 54.23 | 54.47 | 53.94 | 54.04 | 59,158 | +0.00(+0.00%) |
Aug 02, 2017 | 55.04 | 55.04 | 53.99 | 54.04 | 154,747 | -0.95(-1.73%) |
Aug 01, 2017 | 55.33 | 55.33 | 54.47 | 54.99 | 73,739 | -0.05(-0.09%) |
Jul 31, 2017 | 55.52 | 55.52 | 54.37 | 55.04 | 163,752 | -0.19(-0.35%) |
Jul 28, 2017 | 53.99 | 55.45 | 53.85 | 55.23 | 169,461 | +1.10(+2.02%) |
Jul 27, 2017 | 54.85 | 54.99 | 53.80 | 54.13 | 96,007 | -0.43(-0.79%) |
Jul 26, 2017 | 53.80 | 54.61 | 53.59 | 54.56 | 94,676 | +0.81(+1.51%) |
Jul 25, 2017 | 53.28 | 53.90 | 53.28 | 53.75 | 130,549 | +0.43(+0.80%) |
Jul 24, 2017 | 53.04 | 53.56 | 52.75 | 53.32 | 203,624 | +0.33(+0.63%) |
Jul 21, 2017 | 53.56 | 54.04 | 52.66 | 52.99 | 216,821 | -0.33(-0.63%) |
Jul 20, 2017 | 53.99 | 53.18 | 53.32 | 106,793 | -0.67(-1.24%) | |
Jul 19, 2017 | 54.09 | 54.33 | 53.56 | 53.99 | 138,353 | +0.10(+0.18%) |
Jul 18, 2017 | 53.56 | 53.99 | 53.56 | 53.90 | 284,253 | +0.14(+0.27%) |
Jul 17, 2017 | 53.18 | 53.80 | 53.18 | 53.75 | 282,014 | +0.48(+0.89%) |
Jul 14, 2017 | 52.23 | 53.56 | 51.90 | 53.28 | 201,436 | +1.05(+2.01%) |
Jul 13, 2017 | 52.71 | 52.73 | 51.99 | 52.23 | 103,203 | -0.52(-0.99%) |
Jul 12, 2017 | 52.66 | 52.92 | 52.23 | 52.75 | 67,763 | +0.43(+0.82%) |
Jul 11, 2017 | 52.13 | 52.56 | 51.80 | 52.32 | 190,808 | +0.05(+0.09%) |
Jul 10, 2017 | 51.42 | 52.66 | 51.37 | 52.28 | 217,727 | +0.76(+1.48%) |
Jul 07, 2017 | 51.51 | 51.75 | 50.94 | 51.51 | 224,229 | +0.24(+0.46%) |
Jul 06, 2017 | 50.75 | 51.85 | 50.53 | 51.28 | 290,831 | +0.10(+0.19%) |
Jul 05, 2017 | 51.99 | 52.04 | 50.32 | 51.18 | 317,051 | -0.76(-1.47%) |
Jul 03, 2017 | 51.66 | 52.18 | 50.94 | 51.94 | 89,735 | +0.57(+1.11%) |
Jun 30, 2017 | 51.61 | 51.99 | 51.32 | 51.37 | 189,846 | -0.05(-0.09%) |
Jun 29, 2017 | 52.90 | 52.90 | 51.04 | 51.42 | 187,043 | -1.52(-2.88%) |
Jun 28, 2017 | 51.42 | 52.99 | 51.42 | 52.94 | 185,521 | +1.81(+3.54%) |
Jun 27, 2017 | 52.75 | 52.94 | 51.09 | 51.13 | 427,698 | -1.62(-3.07%) |
Jun 26, 2017 | 52.75 | 53.13 | 52.09 | 52.75 | 161,986 | -0.10(-0.18%) |
Jun 23, 2017 | 52.42 | 53.28 | 52.42 | 52.85 | 277,882 | +0.19(+0.36%) |
Jun 22, 2017 | 52.32 | 52.75 | 51.94 | 52.66 | 209,728 | +0.52(+1.01%) |
Jun 21, 2017 | 52.18 | 52.55 | 51.94 | 52.13 | 156,332 | +0.10(+0.18%) |
Jun 20, 2017 | 52.23 | 52.56 | 51.51 | 52.04 | 161,550 | -0.43(-0.82%) |
Jun 19, 2017 | 52.61 | 52.99 | 52.09 | 52.47 | 162,977 | +0.05(+0.09%) |
Jun 16, 2017 | 52.32 | 53.28 | 52.13 | 52.42 | 750,454 | -0.24(-0.45%) |
Jun 15, 2017 | 52.37 | 52.95 | 52.09 | 52.66 | 183,698 | -0.05(-0.09%) |
Jun 14, 2017 | 53.13 | 53.30 | 52.28 | 52.71 | 133,323 | -0.29(-0.54%) |
Jun 13, 2017 | 53.32 | 53.56 | 52.66 | 52.99 | 184,743 | +0.00(+0.00%) |
Jun 12, 2017 | 51.47 | 53.23 | 51.47 | 52.99 | 393,460 | +1.19(+2.30%) |
Jun 09, 2017 | 53.04 | 53.68 | 51.56 | 51.80 | 236,020 | -0.95(-1.81%) |
Jun 08, 2017 | 52.18 | 53.04 | 52.09 | 52.75 | 108,396 | +0.62(+1.19%) |
Jun 07, 2017 | 52.32 | 52.56 | 51.66 | 52.13 | 175,461 | +0.05(+0.09%) |
Jun 06, 2017 | 52.51 | 53.23 | 51.70 | 52.09 | 198,776 | -0.62(-1.18%) |
Jun 05, 2017 | 52.80 | 53.42 | 52.56 | 52.71 | 171,679 | +0.05(+0.09%) |
Jun 02, 2017 | 53.37 | 53.99 | 52.47 | 52.66 | 189,359 | -0.71(-1.34%) |
Jun 01, 2017 | 53.09 | 53.42 | 52.56 | 53.37 | 196,383 | +0.62(+1.17%) |
May 31, 2017 | 52.28 | 53.29 | 51.85 | 52.75 | 239,195 | +0.71(+1.37%) |
May 30, 2017 | 53.99 | 53.99 | 52.04 | 52.04 | 343,791 | -1.81(-3.36%) |
May 26, 2017 | 53.52 | 54.09 | 53.13 | 53.85 | 258,516 | +0.17(+0.31%) |
May 25, 2017 | 53.11 | 53.91 | 52.59 | 53.68 | 291,638 | +0.81(+1.53%) |
May 24, 2017 | 52.16 | 53.16 | 51.49 | 52.87 | 390,914 | +1.95(+3.83%) |
May 23, 2017 | 51.06 | 52.49 | 49.88 | 50.92 | 405,920 | +0.10(+0.19%) |
May 22, 2017 | 52.35 | 52.46 | 50.78 | 50.83 | 321,615 | -1.52(-2.91%) |
May 19, 2017 | 52.97 | 53.25 | 52.21 | 52.35 | 295,760 | -0.52(-0.99%) |
May 18, 2017 | 53.30 | 53.54 | 52.54 | 52.87 | 290,174 | -0.43(-0.80%) |
May 17, 2017 | 54.73 | 54.73 | 53.16 | 53.30 | 298,920 | -1.86(-3.36%) |
May 16, 2017 | 54.40 | 55.21 | 54.21 | 55.16 | 208,341 | +0.81(+1.49%) |
May 15, 2017 | 54.59 | 55.16 | 54.35 | 54.35 | 254,803 | -0.24(-0.44%) |
May 12, 2017 | 54.68 | 54.87 | 54.40 | 54.59 | 199,119 | -0.19(-0.35%) |
May 11, 2017 | 54.87 | 55.44 | 53.70 | 54.78 | 249,049 | -0.52(-0.95%) |
May 10, 2017 | 56.16 | 56.16 | 52.78 | 55.30 | 721,532 | -0.86(-1.53%) |
May 09, 2017 | 57.82 | 59.11 | 55.87 | 56.16 | 497,439 | -3.33(-5.60%) |
May 08, 2017 | 59.25 | 59.58 | 59.21 | 59.49 | 181,106 | +0.24(+0.40%) |
May 05, 2017 | 59.49 | 59.58 | 58.82 | 59.25 | 174,926 | +0.00(+0.00%) |
May 04, 2017 | 59.16 | 59.65 | 59.01 | 59.25 | 99,005 | +0.24(+0.40%) |
May 03, 2017 | 58.73 | 59.01 | 58.44 | 59.01 | 125,495 | +0.19(+0.32%) |
May 02, 2017 | 58.92 | 58.96 | 58.63 | 58.82 | 111,848 | -0.05(-0.08%) |
May 01, 2017 | 59.01 | 59.06 | 58.49 | 58.87 | 112,680 | +0.14(+0.24%) |
Apr 28, 2017 | 58.92 | 58.96 | 58.11 | 58.73 | 130,530 | +0.05(+0.08%) |
Apr 27, 2017 | 58.25 | 58.82 | 58.11 | 58.68 | 169,377 | +0.62(+1.07%) |
Apr 26, 2017 | 58.16 | 58.25 | 57.85 | 58.06 | 212,566 | +0.00(+0.00%) |
Apr 25, 2017 | 58.44 | 58.58 | 58.01 | 58.06 | 158,029 | -0.05(-0.08%) |
Apr 24, 2017 | 57.97 | 58.18 | 57.39 | 58.11 | 181,169 | +0.90(+1.58%) |
Apr 21, 2017 | 57.58 | 57.77 | 57.20 | 57.20 | 108,602 | -0.52(-0.91%) |
Apr 20, 2017 | 57.68 | 58.16 | 57.44 | 57.73 | 87,436 | +0.24(+0.41%) |
Apr 19, 2017 | 57.56 | 58.01 | 57.49 | 57.49 | 108,387 | +0.10(+0.17%) |
Apr 18, 2017 | 57.35 | 57.73 | 57.11 | 57.39 | 97,663 | -0.10(-0.17%) |
Apr 17, 2017 | 57.01 | 57.77 | 57.01 | 57.49 | 112,511 | +0.62(+1.09%) |
Apr 13, 2017 | 56.92 | 57.35 | 56.68 | 56.87 | 89,543 | -0.19(-0.33%) |
Apr 12, 2017 | 57.63 | 57.63 | 56.73 | 57.06 | 66,134 | -0.52(-0.91%) |
Apr 11, 2017 | 56.97 | 57.63 | 56.68 | 57.58 | 150,766 | +0.52(+0.92%) |
Apr 10, 2017 | 56.78 | 57.39 | 56.68 | 57.06 | 173,277 | +0.33(+0.59%) |
Apr 07, 2017 | 57.20 | 57.39 | 56.73 | 56.73 | 95,942 | -0.57(-1.00%) |
Apr 06, 2017 | 56.78 | 57.54 | 56.59 | 57.30 | 83,291 | +0.43(+0.75%) |
Apr 05, 2017 | 57.25 | 57.97 | 56.63 | 56.87 | 141,223 | -0.33(-0.58%) |
Apr 04, 2017 | 57.54 | 58.01 | 56.87 | 57.20 | 130,489 | -0.43(-0.74%) |
Apr 03, 2017 | 58.35 | 58.54 | 57.11 | 57.63 | 167,172 | -0.67(-1.14%) |
Mar 31, 2017 | 58.06 | 58.96 | 57.87 | 58.30 | 287,587 | +0.29(+0.49%) |
Mar 30, 2017 | 57.92 | 58.54 | 57.87 | 58.01 | 87,219 | +0.10(+0.16%) |
Mar 29, 2017 | 57.58 | 58.20 | 57.54 | 57.92 | 113,940 | +0.24(+0.41%) |
Mar 28, 2017 | 57.11 | 57.92 | 56.54 | 57.68 | 218,091 | +0.48(+0.83%) |
Mar 27, 2017 | 56.87 | 57.58 | 56.25 | 57.20 | 162,379 | -0.24(-0.41%) |
Mar 24, 2017 | 57.92 | 58.32 | 57.16 | 57.44 | 144,496 | -0.38(-0.66%) |
Mar 23, 2017 | 57.73 | 58.30 | 57.11 | 57.82 | 210,171 | -0.29(-0.49%) |
Mar 22, 2017 | 58.35 | 59.04 | 57.44 | 58.11 | 172,362 | -0.43(-0.73%) |
Mar 21, 2017 | 59.54 | 59.54 | 58.30 | 58.54 | 154,241 | -0.86(-1.44%) |
Mar 20, 2017 | 59.96 | 60.11 | 59.35 | 59.39 | 132,887 | -0.52(-0.87%) |
Mar 17, 2017 | 59.58 | 60.11 | 59.54 | 59.92 | 302,632 | +0.24(+0.40%) |
Mar 16, 2017 | 60.44 | 60.87 | 59.54 | 59.68 | 181,186 | -0.43(-0.71%) |
Mar 15, 2017 | 59.58 | 60.30 | 59.01 | 60.11 | 112,442 | +1.05(+1.77%) |
Mar 14, 2017 | 59.30 | 59.58 | 58.73 | 59.06 | 72,291 | -0.48(-0.80%) |
Mar 13, 2017 | 59.63 | 60.58 | 59.44 | 59.54 | 149,074 | -0.05(-0.08%) |
Mar 10, 2017 | 59.73 | 59.87 | 58.92 | 59.58 | 118,586 | +0.26(+0.44%) |
Mar 09, 2017 | 60.68 | 60.92 | 59.06 | 59.32 | 146,667 | -1.50(-2.46%) |
Mar 08, 2017 | 60.68 | 61.68 | 60.58 | 60.82 | 155,547 | +0.19(+0.31%) |
Mar 07, 2017 | 60.63 | 61.11 | 60.39 | 60.63 | 177,832 | -0.14(-0.23%) |
Mar 06, 2017 | 61.34 | 61.49 | 60.73 | 60.77 | 131,408 | -0.67(-1.08%) |
Mar 03, 2017 | 60.92 | 61.73 | 60.87 | 61.44 | 160,847 | +0.43(+0.70%) |
Mar 02, 2017 | 60.34 | 61.96 | 60.06 | 61.01 | 278,489 | +0.57(+0.94%) |