Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 66.71 | 67.19 | 66.46 | 66.63 | 3,016,991 | +0.18(+0.27%) |
Jan 30, 2018 | 66.28 | 66.73 | 66.27 | 66.45 | 3,113,764 | -0.22(-0.33%) |
Jan 29, 2018 | 67.05 | 67.91 | 66.66 | 66.67 | 3,086,442 | -0.60(-0.90%) |
Jan 26, 2018 | 66.62 | 67.29 | 66.44 | 67.27 | 2,518,585 | +0.74(+1.10%) |
Jan 25, 2018 | 67.19 | 67.20 | 66.30 | 66.53 | 2,989,798 | -0.57(-0.84%) |
Jan 24, 2018 | 66.70 | 67.25 | 66.19 | 67.10 | 3,475,843 | +0.83(+1.25%) |
Jan 23, 2018 | 65.49 | 66.57 | 65.45 | 66.27 | 3,729,301 | +0.41(+0.63%) |
Jan 22, 2018 | 64.82 | 65.86 | 64.76 | 65.86 | 3,966,528 | +1.23(+1.90%) |
Jan 19, 2018 | 64.13 | 64.79 | 63.04 | 64.63 | 5,413,583 | +0.60(+0.94%) |
Jan 18, 2018 | 64.36 | 64.68 | 63.91 | 64.03 | 3,949,762 | -0.39(-0.60%) |
Jan 17, 2018 | 64.67 | 64.72 | 63.60 | 64.41 | 4,656,658 | +0.05(+0.07%) |
Jan 16, 2018 | 65.27 | 65.55 | 64.12 | 64.37 | 2,629,263 | -0.56(-0.86%) |
Jan 12, 2018 | 64.92 | 64.92 | 64.92 | 0 | +0.97(+1.52%) | |
Jan 11, 2018 | 64.22 | 64.24 | 63.59 | 63.95 | 4,423,105 | +0.15(+0.24%) |
Jan 10, 2018 | 63.26 | 64.67 | 63.09 | 63.80 | 3,474,506 | +0.71(+1.12%) |
Jan 09, 2018 | 62.76 | 63.77 | 62.71 | 63.09 | 3,477,636 | +0.57(+0.90%) |
Jan 08, 2018 | 62.53 | 62.79 | 61.77 | 62.53 | 4,583,733 | +0.41(+0.67%) |
Jan 05, 2018 | 62.31 | 62.56 | 61.40 | 62.11 | 5,059,709 | +0.05(+0.08%) |
Jan 04, 2018 | 62.14 | 63.16 | 61.66 | 62.07 | 6,181,635 | +0.17(+0.27%) |
Jan 03, 2018 | 61.08 | 61.92 | 60.93 | 61.90 | 5,008,955 | +0.77(+1.26%) |
Jan 02, 2018 | 61.32 | 61.36 | 60.80 | 61.12 | 3,458,596 | +0.25(+0.42%) |
Dec 29, 2017 | 60.87 | 60.87 | 60.87 | 0 | -0.80(-1.30%) | |
Dec 28, 2017 | 61.53 | 61.69 | 61.23 | 61.67 | 1,516,350 | +0.22(+0.35%) |
Dec 27, 2017 | 61.63 | 61.64 | 61.23 | 61.45 | 1,631,922 | -0.08(-0.12%) |
Dec 26, 2017 | 61.95 | 62.17 | 61.19 | 61.53 | 1,810,429 | -0.44(-0.71%) |
Dec 22, 2017 | 62.14 | 62.15 | 61.35 | 61.97 | 2,467,747 | +0.20(+0.32%) |
Dec 21, 2017 | 61.79 | 62.52 | 61.69 | 61.77 | 5,734,372 | +0.09(+0.15%) |
Dec 20, 2017 | 62.68 | 62.76 | 61.45 | 61.68 | 4,682,478 | -0.17(-0.27%) |
Dec 19, 2017 | 62.52 | 62.65 | 61.82 | 61.85 | 4,542,117 | -0.38(-0.61%) |
Dec 18, 2017 | 61.85 | 62.34 | 61.64 | 62.23 | 4,517,925 | +0.97(+1.58%) |
Dec 15, 2017 | 60.83 | 61.91 | 60.49 | 61.26 | 8,799,040 | +0.90(+1.48%) |
Dec 14, 2017 | 61.15 | 61.61 | 60.35 | 60.36 | 5,333,161 | -0.49(-0.81%) |
Dec 13, 2017 | 61.89 | 62.30 | 60.79 | 60.85 | 4,858,260 | -0.91(-1.48%) |
Dec 12, 2017 | 61.77 | 62.09 | 61.14 | 61.77 | 4,674,196 | +0.87(+1.42%) |
Dec 11, 2017 | 61.40 | 61.73 | 60.56 | 60.90 | 5,702,744 | -0.55(-0.89%) |
Dec 08, 2017 | 61.32 | 61.57 | 60.85 | 61.45 | 2,723,320 | +0.41(+0.68%) |
Dec 07, 2017 | 60.29 | 61.40 | 60.20 | 61.03 | 4,764,304 | +0.30(+0.50%) |
Dec 06, 2017 | 60.00 | 61.60 | 59.89 | 60.73 | 5,730,551 | +0.39(+0.64%) |
Dec 05, 2017 | 60.77 | 61.07 | 59.97 | 60.34 | 5,488,822 | -0.31(-0.51%) |
Dec 04, 2017 | 59.35 | 60.89 | 59.35 | 60.65 | 6,530,993 | +2.25(+3.86%) |
Dec 01, 2017 | 58.15 | 58.76 | 57.23 | 58.40 | 4,231,221 | +0.32(+0.55%) |
Nov 30, 2017 | 58.18 | 59.29 | 57.89 | 58.08 | 4,979,535 | +0.31(+0.54%) |
Nov 29, 2017 | 56.64 | 58.60 | 56.09 | 57.77 | 5,968,710 | +2.13(+3.83%) |
Nov 28, 2017 | 55.78 | 53.77 | 55.64 | 5,134,282 | +1.97(+3.66%) | |
Nov 27, 2017 | 53.60 | 53.90 | 53.52 | 53.67 | 2,350,905 | +0.12(+0.23%) |
Nov 24, 2017 | 54.08 | 54.09 | 53.52 | 53.55 | 890,032 | -0.38(-0.71%) |
Nov 22, 2017 | 54.10 | 54.26 | 53.80 | 53.94 | 1,978,824 | -0.10(-0.19%) |
Nov 21, 2017 | 54.63 | 54.69 | 54.01 | 54.04 | 2,970,786 | -0.41(-0.76%) |
Nov 20, 2017 | 54.13 | 54.51 | 53.97 | 54.45 | 2,599,189 | +0.37(+0.69%) |
Nov 17, 2017 | 53.73 | 54.30 | 53.66 | 54.08 | 2,640,483 | +0.05(+0.09%) |
Nov 16, 2017 | 54.31 | 54.65 | 54.01 | 54.03 | 3,246,125 | -0.06(-0.10%) |
Nov 15, 2017 | 53.35 | 54.37 | 53.20 | 54.09 | 2,985,217 | +0.13(+0.24%) |
Nov 14, 2017 | 53.33 | 54.08 | 53.22 | 53.95 | 3,291,038 | +0.29(+0.54%) |
Nov 13, 2017 | 52.84 | 53.75 | 52.70 | 53.66 | 3,403,437 | +0.51(+0.95%) |
Nov 10, 2017 | 53.37 | 53.72 | 53.13 | 53.16 | 4,841,805 | -0.01(-0.02%) |
Nov 09, 2017 | 53.42 | 54.10 | 52.77 | 53.17 | 6,341,906 | -0.76(-1.41%) |
Nov 08, 2017 | 54.35 | 54.37 | 53.58 | 53.93 | 6,439,149 | -0.44(-0.81%) |
Nov 07, 2017 | 56.58 | 56.59 | 54.33 | 54.37 | 7,381,725 | -1.94(-3.44%) |
Nov 06, 2017 | 56.39 | 56.47 | 55.97 | 56.30 | 2,336,440 | -0.23(-0.41%) |
Nov 03, 2017 | 56.45 | 56.60 | 56.05 | 56.54 | 1,864,115 | -0.22(-0.40%) |
Nov 02, 2017 | 56.47 | 56.87 | 55.88 | 56.76 | 2,498,223 | +0.10(+0.18%) |
Nov 01, 2017 | 56.78 | 57.19 | 56.49 | 56.66 | 1,904,800 | +0.30(+0.53%) |
Oct 31, 2017 | 56.56 | 56.95 | 56.36 | 56.36 | 3,215,346 | -0.13(-0.23%) |
Oct 30, 2017 | 56.48 | 56.66 | 56.11 | 56.49 | 3,032,491 | -0.25(-0.45%) |
Oct 27, 2017 | 56.57 | 56.75 | 56.25 | 56.74 | 2,867,562 | +0.01(+0.02%) |
Oct 26, 2017 | 56.26 | 56.89 | 56.14 | 56.73 | 2,505,045 | +0.78(+1.39%) |
Oct 25, 2017 | 56.57 | 56.59 | 55.65 | 55.96 | 3,949,898 | -0.37(-0.66%) |
Oct 24, 2017 | 56.08 | 56.73 | 55.89 | 56.33 | 3,079,887 | +0.65(+1.16%) |
Oct 23, 2017 | 55.45 | 56.34 | 55.45 | 55.69 | 2,585,206 | -0.50(-0.88%) |
Oct 20, 2017 | 56.25 | 56.73 | 55.27 | 56.18 | 4,574,415 | +0.85(+1.54%) |
Oct 19, 2017 | 55.04 | 55.63 | 54.94 | 55.33 | 3,643,254 | -0.17(-0.30%) |
Oct 18, 2017 | 55.65 | 55.74 | 55.20 | 55.50 | 3,628,898 | +0.11(+0.20%) |
Oct 17, 2017 | 56.17 | 56.26 | 55.33 | 55.39 | 2,680,297 | -0.59(-1.05%) |
Oct 16, 2017 | 55.73 | 56.04 | 55.65 | 55.98 | 2,430,493 | +0.32(+0.57%) |
Oct 13, 2017 | 55.68 | 55.79 | 54.94 | 55.66 | 4,397,346 | -0.20(-0.35%) |
Oct 12, 2017 | 56.44 | 56.68 | 55.80 | 55.86 | 2,416,960 | -0.47(-0.83%) |
Oct 11, 2017 | 56.69 | 56.73 | 56.26 | 56.32 | 4,800,706 | -0.55(-0.97%) |
Oct 10, 2017 | 56.39 | 56.97 | 56.39 | 56.88 | 2,869,241 | +0.34(+0.60%) |
Oct 09, 2017 | 57.24 | 57.37 | 56.40 | 56.54 | 1,606,079 | -0.35(-0.61%) |
Oct 06, 2017 | 56.88 | 57.21 | 56.63 | 56.88 | 3,465,975 | +0.12(+0.21%) |
Oct 05, 2017 | 55.89 | 56.77 | 55.52 | 56.76 | 3,547,878 | +0.95(+1.71%) |
Oct 04, 2017 | 55.89 | 56.37 | 55.60 | 55.81 | 4,279,221 | +0.09(+0.17%) |
Oct 03, 2017 | 56.01 | 56.10 | 55.35 | 55.71 | 2,869,855 | -0.29(-0.52%) |
Oct 02, 2017 | 55.99 | 56.04 | 55.34 | 56.00 | 2,063,780 | +0.06(+0.10%) |
Sep 29, 2017 | 55.48 | 56.20 | 55.40 | 55.95 | 3,614,649 | +0.44(+0.79%) |
Sep 28, 2017 | 55.56 | 55.70 | 54.97 | 55.51 | 3,932,796 | +0.03(+0.05%) |
Sep 27, 2017 | 56.02 | 55.48 | 4,474,888 | +1.07(+1.96%) | ||
Sep 26, 2017 | 53.80 | 54.43 | 53.57 | 54.41 | 3,273,704 | +0.62(+1.15%) |
Sep 25, 2017 | 53.44 | 54.06 | 53.40 | 53.80 | 4,093,816 | +0.23(+0.44%) |
Sep 22, 2017 | 53.14 | 53.60 | 52.78 | 53.56 | 2,685,772 | +0.20(+0.37%) |
Sep 21, 2017 | 53.03 | 53.49 | 52.94 | 53.37 | 2,830,166 | +0.32(+0.60%) |
Sep 20, 2017 | 52.53 | 53.08 | 51.95 | 53.05 | 3,121,014 | +0.60(+1.14%) |
Sep 19, 2017 | 51.99 | 52.66 | 51.94 | 52.45 | 3,362,630 | +0.44(+0.85%) |
Sep 18, 2017 | 51.57 | 52.15 | 51.52 | 52.01 | 3,657,955 | +0.68(+1.33%) |
Sep 15, 2017 | 50.93 | 51.32 | 50.88 | 51.32 | 4,604,771 | +0.08(+0.16%) |
Sep 14, 2017 | 51.80 | 52.05 | 51.16 | 51.24 | 4,674,793 | -0.49(-0.94%) |
Sep 13, 2017 | 51.01 | 51.76 | 50.85 | 51.73 | 2,581,696 | +0.58(+1.13%) |
Sep 12, 2017 | 50.42 | 51.28 | 50.29 | 51.15 | 2,616,411 | +1.00(+2.00%) |
Sep 11, 2017 | 49.71 | 50.39 | 49.71 | 50.15 | 4,603,339 | +1.12(+2.29%) |
Sep 08, 2017 | 48.94 | 49.48 | 48.76 | 49.02 | 5,347,495 | +0.07(+0.13%) |
Sep 07, 2017 | 50.17 | 50.29 | 48.64 | 48.96 | 3,336,967 | -1.42(-2.82%) |
Sep 06, 2017 | 50.65 | 50.86 | 50.16 | 50.38 | 2,463,304 | -0.02(-0.04%) |
Sep 05, 2017 | 51.49 | 51.57 | 50.30 | 50.40 | 2,629,227 | -1.54(-2.96%) |
Sep 01, 2017 | 51.76 | 52.26 | 51.51 | 51.93 | 1,375,073 | +0.36(+0.69%) |
Aug 31, 2017 | 52.20 | 52.27 | 51.51 | 51.58 | 2,648,244 | -0.37(-0.70%) |
Aug 30, 2017 | 51.70 | 52.10 | 51.54 | 51.94 | 2,153,596 | +0.35(+0.67%) |
Aug 29, 2017 | 51.24 | 51.75 | 51.07 | 51.60 | 1,850,047 | -0.23(-0.45%) |
Aug 28, 2017 | 52.55 | 52.60 | 51.62 | 51.83 | 2,713,490 | -0.59(-1.13%) |
Aug 25, 2017 | 52.51 | 52.66 | 52.35 | 52.42 | 2,079,797 | +0.17(+0.32%) |
Aug 24, 2017 | 52.55 | 52.18 | 52.26 | 2,033,611 | -0.09(-0.18%) | |
Aug 23, 2017 | 52.03 | 52.69 | 52.03 | 52.35 | 2,507,746 | -0.18(-0.34%) |
Aug 22, 2017 | 52.06 | 52.57 | 51.90 | 52.53 | 3,130,393 | +0.69(+1.33%) |
Aug 21, 2017 | 52.10 | 52.16 | 51.63 | 51.84 | 2,082,434 | -0.33(-0.62%) |
Aug 18, 2017 | 51.95 | 52.63 | 51.75 | 52.16 | 2,556,537 | +0.00(+0.00%) |
Aug 17, 2017 | 53.32 | 53.52 | 52.14 | 52.16 | 2,930,225 | -1.24(-2.31%) |
Aug 16, 2017 | 53.46 | 53.79 | 53.22 | 53.40 | 3,048,669 | +0.10(+0.19%) |
Aug 15, 2017 | 53.91 | 53.21 | 53.30 | 2,267,611 | +0.04(+0.07%) | |
Aug 14, 2017 | 52.60 | 53.38 | 52.60 | 53.26 | 2,701,991 | +1.23(+2.36%) |
Aug 11, 2017 | 52.58 | 52.85 | 51.96 | 52.03 | 3,678,510 | -0.40(-0.76%) |
Aug 10, 2017 | 53.50 | 52.42 | 52.43 | 4,019,771 | -1.10(-2.05%) | |
Aug 09, 2017 | 53.51 | 54.19 | 53.35 | 53.53 | 5,277,189 | -0.42(-0.78%) |
Aug 08, 2017 | 53.81 | 54.83 | 53.80 | 53.95 | 3,187,193 | -0.01(-0.02%) |
Aug 07, 2017 | 54.31 | 54.39 | 53.94 | 53.96 | 2,313,800 | -0.36(-0.67%) |
Aug 04, 2017 | 54.35 | 54.80 | 54.01 | 54.32 | 3,021,756 | +0.60(+1.12%) |
Aug 03, 2017 | 53.50 | 53.86 | 53.35 | 53.72 | 2,440,660 | +0.15(+0.28%) |
Aug 02, 2017 | 53.48 | 53.82 | 53.30 | 53.57 | 1,786,645 | -0.05(-0.09%) |
Aug 01, 2017 | 53.54 | 53.86 | 53.16 | 53.61 | 2,533,946 | +0.37(+0.70%) |
Jul 31, 2017 | 52.74 | 53.74 | 52.74 | 53.24 | 3,675,894 | +0.65(+1.24%) |
Jul 28, 2017 | 52.85 | 52.87 | 52.24 | 52.59 | 3,581,703 | -0.10(-0.19%) |
Jul 27, 2017 | 52.74 | 53.26 | 52.48 | 52.69 | 4,361,275 | -0.03(-0.05%) |
Jul 26, 2017 | 53.59 | 53.83 | 52.59 | 52.72 | 3,884,981 | -0.63(-1.18%) |
Jul 25, 2017 | 54.04 | 54.28 | 53.33 | 53.35 | 5,062,343 | +0.34(+0.65%) |
Jul 24, 2017 | 52.14 | 53.13 | 52.05 | 53.01 | 4,291,822 | +0.99(+1.89%) |
Jul 21, 2017 | 51.80 | 52.82 | 51.65 | 52.03 | 5,136,686 | +0.33(+0.63%) |
Jul 20, 2017 | 51.95 | 52.03 | 51.22 | 51.70 | 5,289,516 | -0.23(-0.45%) |
Jul 19, 2017 | 52.24 | 52.38 | 51.52 | 51.93 | 3,537,205 | -0.07(-0.14%) |
Jul 18, 2017 | 52.18 | 52.42 | 51.77 | 52.01 | 2,931,802 | -0.61(-1.17%) |
Jul 17, 2017 | 52.48 | 52.84 | 52.22 | 52.62 | 2,618,993 | +0.02(+0.04%) |
Jul 14, 2017 | 52.69 | 52.82 | 52.23 | 52.60 | 3,082,124 | -0.83(-1.55%) |
Jul 13, 2017 | 53.20 | 53.47 | 52.86 | 53.43 | 2,591,073 | +0.39(+0.74%) |
Jul 12, 2017 | 52.95 | 53.21 | 52.63 | 53.04 | 2,234,262 | -0.10(-0.19%) |
Jul 11, 2017 | 53.59 | 53.81 | 53.13 | 53.14 | 3,003,238 | -0.34(-0.64%) |
Jul 10, 2017 | 53.38 | 53.75 | 53.25 | 53.48 | 2,658,582 | -0.20(-0.38%) |
Jul 07, 2017 | 53.46 | 53.74 | 52.94 | 53.69 | 3,518,120 | +0.38(+0.71%) |
Jul 06, 2017 | 53.70 | 53.89 | 53.22 | 53.31 | 3,432,979 | -0.33(-0.62%) |
Jul 05, 2017 | 53.58 | 53.84 | 53.03 | 53.64 | 4,020,736 | +0.09(+0.17%) |
Jul 03, 2017 | 52.97 | 53.93 | 52.95 | 53.55 | 2,073,211 | +0.84(+1.59%) |
Jun 30, 2017 | 53.02 | 53.09 | 52.36 | 52.71 | 3,579,798 | -0.09(-0.18%) |
Jun 29, 2017 | 53.97 | 54.13 | 52.17 | 52.81 | 5,798,320 | +0.68(+1.30%) |
Jun 28, 2017 | 51.80 | 52.35 | 51.70 | 52.13 | 3,271,761 | +0.82(+1.59%) |
Jun 27, 2017 | 51.24 | 52.08 | 51.11 | 51.31 | 3,534,149 | +0.37(+0.73%) |
Jun 26, 2017 | 50.75 | 51.34 | 50.45 | 50.94 | 2,849,145 | +0.35(+0.70%) |
Jun 23, 2017 | 51.20 | 51.24 | 50.35 | 50.58 | 4,777,800 | -0.28(-0.55%) |
Jun 22, 2017 | 51.27 | 51.27 | 50.57 | 50.86 | 2,693,792 | -0.52(-1.01%) |
Jun 21, 2017 | 51.81 | 51.90 | 51.30 | 51.38 | 3,066,049 | -0.38(-0.74%) |
Jun 20, 2017 | 52.05 | 52.19 | 51.71 | 51.77 | 2,624,424 | -0.58(-1.10%) |
Jun 19, 2017 | 52.59 | 52.89 | 52.19 | 52.34 | 2,165,886 | +0.16(+0.30%) |
Jun 16, 2017 | 52.03 | 52.33 | 51.80 | 52.18 | 4,998,870 | +0.12(+0.23%) |
Jun 15, 2017 | 52.04 | 52.53 | 51.62 | 52.06 | 2,926,474 | -0.38(-0.73%) |
Jun 14, 2017 | 51.70 | 52.49 | 51.25 | 52.44 | 3,957,988 | +0.18(+0.34%) |
Jun 13, 2017 | 52.52 | 52.62 | 51.95 | 52.27 | 4,087,786 | +0.04(+0.07%) |
Jun 12, 2017 | 52.67 | 53.08 | 51.83 | 52.23 | 3,986,457 | -0.33(-0.62%) |
Jun 09, 2017 | 51.72 | 52.74 | 51.71 | 52.55 | 4,283,066 | +1.26(+2.46%) |
Jun 08, 2017 | 51.71 | 50.05 | 51.29 | 4,553,596 | +0.98(+1.94%) | |
Jun 07, 2017 | 49.90 | 50.57 | 49.66 | 50.32 | 3,353,606 | +0.69(+1.39%) |
Jun 06, 2017 | 49.47 | 49.89 | 49.13 | 49.63 | 3,301,203 | -0.34(-0.69%) |
Jun 05, 2017 | 49.91 | 50.40 | 49.74 | 49.97 | 3,021,017 | +0.26(+0.52%) |
Jun 02, 2017 | 49.73 | 50.16 | 49.55 | 49.71 | 4,306,429 | -0.61(-1.22%) |
Jun 01, 2017 | 49.86 | 50.33 | 49.10 | 50.32 | 3,908,075 | +0.72(+1.46%) |
May 31, 2017 | 50.32 | 50.35 | 48.97 | 49.60 | 5,481,596 | -0.61(-1.22%) |
May 30, 2017 | 50.24 | 50.32 | 49.66 | 50.21 | 3,149,359 | -0.27(-0.53%) |
May 26, 2017 | 50.44 | 50.71 | 50.32 | 50.48 | 3,330,371 | +0.04(+0.07%) |
May 25, 2017 | 50.56 | 50.86 | 50.18 | 50.45 | 2,433,517 | -0.01(-0.02%) |
May 24, 2017 | 50.80 | 50.80 | 50.26 | 50.45 | 2,989,922 | -0.22(-0.44%) |
May 23, 2017 | 50.18 | 50.96 | 49.77 | 50.68 | 2,844,593 | +0.51(+1.01%) |
May 22, 2017 | 50.22 | 50.39 | 49.75 | 50.17 | 3,166,515 | +0.18(+0.35%) |
May 19, 2017 | 50.17 | 50.63 | 49.88 | 49.99 | 3,768,164 | -0.02(-0.04%) |
May 18, 2017 | 49.59 | 50.33 | 49.52 | 50.01 | 5,244,803 | +0.44(+0.90%) |
May 17, 2017 | 52.76 | 51.82 | 49.28 | 49.57 | 6,611,091 | -3.19(-6.05%) |
May 16, 2017 | 52.68 | 52.80 | 52.11 | 52.76 | 2,564,418 | +0.30(+0.56%) |
May 15, 2017 | 52.32 | 52.66 | 52.19 | 52.46 | 2,541,889 | +0.36(+0.69%) |
May 12, 2017 | 52.22 | 52.40 | 51.56 | 52.10 | 3,051,038 | -0.57(-1.09%) |
May 11, 2017 | 53.07 | 53.22 | 52.43 | 52.67 | 3,341,980 | -0.60(-1.13%) |
May 10, 2017 | 53.16 | 53.49 | 53.07 | 53.28 | 3,131,351 | -0.02(-0.03%) |
May 09, 2017 | 53.88 | 54.06 | 53.12 | 53.29 | 3,704,930 | -0.50(-0.93%) |
May 08, 2017 | 53.63 | 54.00 | 53.47 | 53.79 | 2,394,737 | +0.30(+0.55%) |
May 05, 2017 | 53.75 | 53.76 | 53.25 | 53.50 | 2,814,015 | -0.08(-0.16%) |
May 04, 2017 | 54.15 | 54.34 | 53.35 | 53.58 | 3,953,188 | -0.04(-0.07%) |
May 03, 2017 | 52.53 | 53.65 | 52.49 | 53.62 | 3,348,496 | +0.76(+1.43%) |
May 02, 2017 | 53.41 | 53.48 | 52.66 | 52.86 | 3,311,483 | -0.55(-1.04%) |
May 01, 2017 | 53.00 | 53.67 | 52.63 | 53.41 | 5,635,237 | +0.87(+1.65%) |
Apr 28, 2017 | 52.83 | 53.16 | 52.52 | 52.54 | 4,739,930 | -0.33(-0.63%) |
Apr 27, 2017 | 53.35 | 53.35 | 52.46 | 52.88 | 6,127,788 | -0.47(-0.88%) |
Apr 26, 2017 | 52.79 | 53.83 | 52.69 | 53.35 | 5,861,610 | +0.45(+0.86%) |
Apr 25, 2017 | 53.01 | 53.31 | 52.67 | 52.90 | 7,084,983 | +0.36(+0.69%) |
Apr 24, 2017 | 52.18 | 52.84 | 52.05 | 52.54 | 6,239,201 | +1.80(+3.56%) |
Apr 21, 2017 | 51.29 | 51.98 | 50.45 | 50.73 | 6,344,992 | -0.59(-1.15%) |
Apr 20, 2017 | 50.57 | 51.54 | 50.42 | 51.32 | 6,045,417 | +1.24(+2.47%) |
Apr 19, 2017 | 50.19 | 50.73 | 49.82 | 50.08 | 3,675,498 | +0.32(+0.65%) |
Apr 18, 2017 | 49.95 | 50.37 | 49.30 | 49.76 | 3,313,842 | -0.66(-1.30%) |
Apr 17, 2017 | 49.59 | 50.47 | 49.38 | 50.42 | 3,171,224 | +0.98(+1.98%) |
Apr 13, 2017 | 49.74 | 50.58 | 49.21 | 49.44 | 5,408,206 | -0.50(-1.00%) |
Apr 12, 2017 | 50.66 | 50.86 | 49.84 | 49.94 | 3,477,461 | -0.91(-1.78%) |
Apr 11, 2017 | 50.32 | 50.84 | 50.08 | 50.84 | 3,749,676 | +0.10(+0.20%) |
Apr 10, 2017 | 51.17 | 51.47 | 50.52 | 50.74 | 2,817,976 | -0.45(-0.89%) |
Apr 07, 2017 | 50.92 | 51.52 | 50.80 | 51.19 | 2,697,697 | -0.19(-0.38%) |
Apr 06, 2017 | 50.57 | 51.57 | 50.33 | 51.39 | 3,090,197 | +0.70(+1.39%) |
Apr 05, 2017 | 51.58 | 52.09 | 50.63 | 50.69 | 3,849,913 | -0.42(-0.81%) |
Apr 04, 2017 | 50.98 | 51.43 | 50.88 | 51.10 | 2,504,629 | -0.19(-0.38%) |
Apr 03, 2017 | 51.43 | 51.47 | 50.46 | 51.30 | 3,618,972 | +0.15(+0.29%) |
Mar 31, 2017 | 51.60 | 51.82 | 51.15 | 51.15 | 3,539,207 | -0.72(-1.39%) |
Mar 30, 2017 | 51.00 | 52.11 | 50.86 | 51.87 | 3,526,229 | +0.97(+1.91%) |
Mar 29, 2017 | 50.94 | 51.21 | 50.55 | 50.90 | 3,292,709 | -0.06(-0.13%) |
Mar 28, 2017 | 50.15 | 51.30 | 50.12 | 50.96 | 3,345,512 | +0.70(+1.40%) |
Mar 27, 2017 | 49.50 | 50.34 | 48.75 | 50.26 | 3,805,191 | -0.43(-0.86%) |
Mar 24, 2017 | 50.99 | 51.11 | 50.17 | 50.70 | 4,233,053 | -0.04(-0.07%) |
Mar 23, 2017 | 50.09 | 51.38 | 49.95 | 50.73 | 5,237,947 | +0.62(+1.24%) |
Mar 22, 2017 | 49.95 | 50.69 | 49.33 | 50.11 | 7,066,890 | -0.20(-0.40%) |
Mar 21, 2017 | 53.41 | 53.42 | 50.14 | 50.32 | 8,447,207 | -2.65(-5.01%) |
Mar 20, 2017 | 53.28 | 53.71 | 52.94 | 52.97 | 4,323,283 | -0.41(-0.76%) |
Mar 17, 2017 | 54.02 | 54.17 | 53.29 | 53.38 | 9,047,313 | -0.60(-1.11%) |
Mar 16, 2017 | 53.77 | 54.27 | 53.59 | 53.98 | 4,163,224 | +0.42(+0.78%) |
Mar 15, 2017 | 54.44 | 54.70 | 53.20 | 53.56 | 6,088,027 | -0.68(-1.24%) |
Mar 14, 2017 | 54.12 | 54.27 | 53.66 | 54.24 | 3,370,811 | -0.11(-0.20%) |
Mar 13, 2017 | 54.57 | 54.85 | 54.23 | 54.35 | 2,947,456 | -0.17(-0.31%) |
Mar 10, 2017 | 55.10 | 55.22 | 54.08 | 54.52 | 3,429,371 | -0.35(-0.64%) |
Mar 09, 2017 | 55.11 | 55.46 | 54.68 | 54.87 | 2,430,984 | -0.06(-0.12%) |
Mar 08, 2017 | 55.82 | 56.09 | 54.85 | 54.93 | 3,500,292 | -0.31(-0.55%) |
Mar 07, 2017 | 55.23 | 55.42 | 54.80 | 55.24 | 3,181,256 | +0.05(+0.08%) |
Mar 06, 2017 | 55.02 | 55.41 | 54.53 | 55.19 | 3,639,244 | -0.35(-0.63%) |
Mar 03, 2017 | 55.22 | 55.75 | 55.04 | 55.54 | 3,478,987 | +0.30(+0.54%) |
Mar 02, 2017 | 56.92 | 57.00 | 55.20 | 55.25 | 4,091,636 | -1.54(-2.70%) |
Mar 01, 2017 | 56.25 | 57.06 | 56.24 | 56.78 | 4,979,686 | +1.76(+3.19%) |
Feb 28, 2017 | 54.80 | 55.14 | 54.56 | 55.02 | 3,634,130 | -0.17(-0.30%) |
Feb 27, 2017 | 54.82 | 55.28 | 54.76 | 55.19 | 3,533,635 | +0.35(+0.64%) |
Feb 24, 2017 | 54.65 | 54.99 | 54.44 | 54.84 | 3,808,234 | -0.23(-0.42%) |
Feb 23, 2017 | 55.16 | 55.29 | 54.49 | 55.07 | 2,658,010 | +0.02(+0.03%) |
Feb 22, 2017 | 54.71 | 55.51 | 54.71 | 55.05 | 3,415,735 | -0.01(-0.02%) |
Feb 21, 2017 | 55.06 | 55.49 | 54.66 | 55.06 | 3,504,559 | +0.18(+0.34%) |
Feb 17, 2017 | 54.88 | 54.88 | 54.88 | 0 | -0.24(-0.43%) | |
Feb 16, 2017 | 55.14 | 55.35 | 54.65 | 55.12 | 3,521,434 | -0.17(-0.32%) |
Feb 15, 2017 | 55.10 | 55.54 | 54.76 | 55.29 | 3,487,033 | +0.41(+0.76%) |
Feb 14, 2017 | 53.59 | 54.94 | 53.39 | 54.88 | 4,124,831 | +1.34(+2.49%) |
Feb 13, 2017 | 53.41 | 54.08 | 53.31 | 53.54 | 3,900,492 | +0.35(+0.66%) |
Feb 10, 2017 | 53.46 | 53.61 | 53.03 | 53.19 | 2,866,277 | +0.03(+0.05%) |
Feb 09, 2017 | 52.72 | 53.53 | 52.44 | 53.16 | 3,629,946 | +0.74(+1.41%) |
Feb 08, 2017 | 52.56 | 51.89 | 52.43 | 2,856,541 | -0.43(-0.82%) | |
Feb 07, 2017 | 53.35 | 53.45 | 52.75 | 52.86 | 2,456,964 | -0.29(-0.55%) |
Feb 06, 2017 | 52.88 | 53.66 | 52.86 | 53.15 | 2,486,378 | -0.23(-0.43%) |
Feb 03, 2017 | 53.17 | 53.50 | 52.75 | 53.38 | 3,307,310 | +1.05(+2.01%) |
Feb 02, 2017 | 52.24 | 52.41 | 51.82 | 52.33 | 3,677,638 | -0.29(-0.54%) |