Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 75.23 | 76.15 | 72.63 | 73.34 | 3,459,583 | -1.12(-1.50%) |
Jan 30, 2018 | 75.10 | 75.90 | 73.78 | 74.45 | 3,837,259 | -2.17(-2.83%) |
Jan 29, 2018 | 77.14 | 78.26 | 76.50 | 76.62 | 3,200,391 | -1.31(-1.68%) |
Jan 26, 2018 | 77.78 | 78.00 | 76.69 | 77.94 | 2,550,376 | +0.80(+1.03%) |
Jan 25, 2018 | 78.04 | 78.43 | 75.94 | 77.14 | 3,648,742 | +0.06(+0.08%) |
Jan 24, 2018 | 79.15 | 79.50 | 76.26 | 77.08 | 4,345,007 | -1.37(-1.75%) |
Jan 23, 2018 | 77.45 | 78.97 | 76.69 | 78.45 | 3,684,713 | +0.76(+0.98%) |
Jan 22, 2018 | 76.17 | 77.70 | 76.13 | 77.69 | 3,423,626 | +1.21(+1.58%) |
Jan 19, 2018 | 73.91 | 76.63 | 73.69 | 76.49 | 4,140,118 | +2.77(+3.76%) |
Jan 18, 2018 | 74.64 | 75.07 | 73.48 | 73.71 | 3,726,786 | -1.53(-2.03%) |
Jan 17, 2018 | 74.05 | 75.64 | 73.34 | 75.24 | 3,530,955 | +2.07(+2.83%) |
Jan 16, 2018 | 77.04 | 77.87 | 72.69 | 73.17 | 5,660,528 | -2.86(-3.76%) |
Jan 12, 2018 | 76.03 | 76.03 | 76.03 | 0 | +0.88(+1.18%) | |
Jan 11, 2018 | 71.81 | 75.34 | 71.65 | 75.14 | 4,009,455 | +3.73(+5.23%) |
Jan 10, 2018 | 71.89 | 71.41 | 3,430,565 | -0.06(-0.08%) | ||
Jan 09, 2018 | 72.01 | 72.42 | 71.34 | 71.47 | 3,028,952 | -0.24(-0.34%) |
Jan 08, 2018 | 71.31 | 72.04 | 69.64 | 71.71 | 4,347,494 | +0.27(+0.38%) |
Jan 05, 2018 | 71.55 | 71.67 | 70.31 | 71.44 | 4,041,578 | +0.47(+0.66%) |
Jan 04, 2018 | 71.65 | 71.92 | 70.41 | 70.97 | 3,186,534 | +0.52(+0.73%) |
Jan 03, 2018 | 70.16 | 70.99 | 69.73 | 70.46 | 3,091,883 | +0.18(+0.26%) |
Jan 02, 2018 | 69.36 | 69.38 | 68.37 | 70.27 | 3,328,745 | +1.94(+2.83%) |
Dec 29, 2017 | 68.34 | 68.34 | 68.34 | 0 | -1.72(-2.46%) | |
Dec 28, 2017 | 69.49 | 70.07 | 69.15 | 70.06 | 1,801,143 | +0.72(+1.04%) |
Dec 27, 2017 | 69.45 | 70.37 | 68.87 | 69.34 | 2,169,280 | -0.11(-0.15%) |
Dec 26, 2017 | 69.23 | 69.69 | 68.97 | 69.45 | 1,937,695 | +0.08(+0.11%) |
Dec 22, 2017 | 69.70 | 69.70 | 68.90 | 69.37 | 1,723,956 | -0.40(-0.57%) |
Dec 21, 2017 | 69.41 | 70.50 | 69.24 | 69.77 | 2,822,354 | +0.90(+1.31%) |
Dec 20, 2017 | 69.44 | 69.66 | 68.20 | 68.86 | 3,272,516 | +0.36(+0.53%) |
Dec 19, 2017 | 70.73 | 70.79 | 68.20 | 68.50 | 3,879,165 | -1.68(-2.39%) |
Dec 18, 2017 | 69.43 | 70.75 | 69.09 | 70.18 | 3,817,049 | +2.68(+3.97%) |
Dec 15, 2017 | 65.97 | 68.74 | 64.33 | 67.50 | 5,128,625 | +2.73(+4.21%) |
Dec 14, 2017 | 67.11 | 67.52 | 64.14 | 64.77 | 5,085,634 | -2.17(-3.24%) |
Dec 13, 2017 | 65.72 | 68.14 | 65.72 | 66.93 | 4,156,437 | +1.09(+1.65%) |
Dec 12, 2017 | 66.87 | 67.18 | 65.75 | 65.85 | 2,354,233 | -0.54(-0.82%) |
Dec 11, 2017 | 66.84 | 67.44 | 66.01 | 66.39 | 3,291,996 | -0.11(-0.16%) |
Dec 08, 2017 | 67.17 | 67.63 | 66.34 | 66.50 | 3,300,332 | +0.15(+0.22%) |
Dec 07, 2017 | 65.14 | 67.17 | 64.77 | 66.35 | 4,192,721 | +1.29(+1.99%) |
Dec 06, 2017 | 65.82 | 66.28 | 64.71 | 65.06 | 4,519,266 | -0.90(-1.37%) |
Dec 05, 2017 | 68.64 | 68.64 | 65.96 | 65.96 | 4,524,265 | -2.02(-2.97%) |
Dec 04, 2017 | 71.24 | 71.73 | 67.81 | 67.98 | 4,824,080 | -0.69(-1.00%) |
Dec 01, 2017 | 69.55 | 69.69 | 66.73 | 68.67 | 7,445,576 | -0.84(-1.22%) |
Nov 30, 2017 | 70.26 | 70.83 | 69.17 | 69.52 | 4,824,811 | +0.32(+0.46%) |
Nov 29, 2017 | 69.20 | 70.36 | 68.67 | 69.20 | 3,865,911 | +0.65(+0.95%) |
Nov 28, 2017 | 66.16 | 68.62 | 65.70 | 68.55 | 4,439,060 | +3.11(+4.75%) |
Nov 27, 2017 | 66.93 | 65.42 | 65.44 | 3,033,219 | -0.67(-1.01%) | |
Nov 24, 2017 | 66.49 | 66.65 | 65.87 | 66.11 | 1,630,026 | +0.07(+0.10%) |
Nov 22, 2017 | 66.59 | 67.18 | 65.98 | 66.04 | 2,292,215 | -0.21(-0.32%) |
Nov 21, 2017 | 65.12 | 66.52 | 64.96 | 66.26 | 4,437,242 | +2.02(+3.14%) |
Nov 20, 2017 | 63.27 | 64.31 | 62.78 | 64.24 | 2,979,625 | +1.37(+2.18%) |
Nov 17, 2017 | 61.46 | 63.61 | 61.32 | 62.87 | 2,431,441 | +0.78(+1.25%) |
Nov 16, 2017 | 60.22 | 62.84 | 60.19 | 62.09 | 3,448,309 | +2.63(+4.43%) |
Nov 15, 2017 | 59.16 | 60.23 | 58.11 | 59.46 | 3,127,154 | -0.80(-1.32%) |
Nov 14, 2017 | 60.04 | 60.57 | 59.48 | 60.25 | 2,795,674 | -0.47(-0.77%) |
Nov 13, 2017 | 59.92 | 60.96 | 59.35 | 60.72 | 2,214,357 | +0.02(+0.03%) |
Nov 10, 2017 | 60.85 | 61.35 | 60.42 | 60.70 | 2,815,232 | -0.13(-0.21%) |
Nov 09, 2017 | 60.39 | 61.72 | 59.13 | 60.83 | 4,247,676 | -0.74(-1.20%) |
Nov 08, 2017 | 60.84 | 61.82 | 59.83 | 61.56 | 3,589,999 | +0.22(+0.36%) |
Nov 07, 2017 | 63.49 | 63.59 | 60.67 | 61.34 | 5,508,382 | -2.24(-3.53%) |
Nov 06, 2017 | 63.41 | 64.28 | 63.02 | 63.58 | 2,625,211 | +0.35(+0.55%) |
Nov 03, 2017 | 63.14 | 63.75 | 62.61 | 63.24 | 2,784,543 | -0.22(-0.35%) |
Nov 02, 2017 | 62.87 | 64.12 | 62.22 | 63.46 | 3,704,759 | +0.45(+0.71%) |
Nov 01, 2017 | 65.77 | 65.81 | 61.90 | 63.01 | 5,599,688 | -1.23(-1.92%) |
Oct 31, 2017 | 63.60 | 64.89 | 63.42 | 64.25 | 3,665,115 | +1.36(+2.16%) |
Oct 30, 2017 | 64.50 | 61.83 | 62.89 | 5,480,416 | -2.05(-3.16%) | |
Oct 27, 2017 | 63.78 | 65.09 | 63.04 | 64.93 | 4,906,269 | +1.27(+2.00%) |
Oct 26, 2017 | 63.82 | 64.35 | 63.30 | 63.66 | 2,139,928 | +0.45(+0.71%) |
Oct 25, 2017 | 63.86 | 63.94 | 61.67 | 63.22 | 4,200,173 | -0.94(-1.47%) |
Oct 24, 2017 | 64.42 | 64.96 | 64.01 | 64.16 | 2,863,984 | +0.38(+0.59%) |
Oct 23, 2017 | 65.48 | 65.48 | 63.64 | 63.78 | 3,221,596 | -1.46(-2.23%) |
Oct 20, 2017 | 65.55 | 65.64 | 65.09 | 65.24 | 3,111,250 | +0.84(+1.30%) |
Oct 19, 2017 | 63.65 | 64.40 | 62.91 | 64.40 | 3,216,712 | -0.22(-0.35%) |
Oct 18, 2017 | 64.65 | 65.16 | 64.14 | 64.62 | 2,594,220 | +0.86(+1.36%) |
Oct 17, 2017 | 64.36 | 65.00 | 63.39 | 63.76 | 3,042,516 | -0.57(-0.89%) |
Oct 16, 2017 | 64.81 | 65.74 | 64.06 | 64.33 | 3,532,383 | -0.17(-0.27%) |
Oct 13, 2017 | 65.23 | 65.29 | 64.32 | 64.51 | 2,814,118 | -0.30(-0.46%) |
Oct 12, 2017 | 64.66 | 65.33 | 64.08 | 64.81 | 2,228,794 | -0.19(-0.30%) |
Oct 11, 2017 | 65.23 | 65.57 | 64.64 | 65.00 | 1,478,197 | -0.16(-0.24%) |
Oct 10, 2017 | 65.25 | 65.70 | 64.58 | 65.16 | 3,027,671 | +0.53(+0.83%) |
Oct 09, 2017 | 65.63 | 66.26 | 64.29 | 64.62 | 3,216,331 | -0.80(-1.22%) |
Oct 06, 2017 | 64.97 | 65.82 | 64.80 | 65.42 | 2,962,551 | -0.28(-0.43%) |
Oct 05, 2017 | 65.74 | 66.18 | 65.21 | 65.70 | 3,003,421 | +0.51(+0.79%) |
Oct 04, 2017 | 65.54 | 66.17 | 64.59 | 65.19 | 3,571,414 | -0.60(-0.92%) |
Oct 03, 2017 | 65.60 | 65.79 | 64.55 | 65.79 | 3,176,826 | +0.42(+0.64%) |
Oct 02, 2017 | 63.26 | 65.40 | 62.97 | 65.37 | 3,514,005 | +2.35(+3.73%) |
Sep 29, 2017 | 62.74 | 63.41 | 62.50 | 63.02 | 3,113,670 | +0.35(+0.56%) |
Sep 28, 2017 | 61.99 | 62.92 | 61.34 | 62.67 | 3,787,876 | +0.49(+0.78%) |
Sep 27, 2017 | 62.66 | 59.39 | 62.19 | 4,842,248 | +3.47(+5.90%) | |
Sep 26, 2017 | 58.31 | 59.34 | 58.19 | 58.72 | 2,474,586 | +0.53(+0.92%) |
Sep 25, 2017 | 57.87 | 58.67 | 57.17 | 58.19 | 3,610,537 | +0.31(+0.54%) |
Sep 22, 2017 | 57.16 | 58.21 | 57.03 | 57.87 | 2,053,491 | +0.64(+1.12%) |
Sep 21, 2017 | 57.57 | 57.87 | 56.95 | 57.23 | 2,011,406 | -0.16(-0.27%) |
Sep 20, 2017 | 57.03 | 57.58 | 56.70 | 57.39 | 2,111,485 | +0.58(+1.03%) |
Sep 19, 2017 | 57.07 | 57.21 | 56.50 | 56.81 | 1,311,028 | +0.00(+0.00%) |
Sep 18, 2017 | 55.96 | 57.33 | 55.92 | 56.81 | 3,038,844 | +1.19(+2.15%) |
Sep 15, 2017 | 54.86 | 55.74 | 54.72 | 55.61 | 2,498,776 | +0.58(+1.06%) |
Sep 14, 2017 | 55.02 | 55.44 | 54.60 | 55.03 | 1,907,175 | -0.19(-0.35%) |
Sep 13, 2017 | 54.56 | 55.50 | 54.46 | 55.22 | 2,050,611 | +0.50(+0.92%) |
Sep 12, 2017 | 54.18 | 54.88 | 53.92 | 54.72 | 2,707,180 | +0.93(+1.73%) |
Sep 11, 2017 | 53.41 | 54.01 | 53.24 | 53.79 | 2,665,382 | +1.67(+3.20%) |
Sep 08, 2017 | 51.77 | 52.74 | 51.46 | 52.12 | 2,176,774 | +0.11(+0.21%) |
Sep 07, 2017 | 52.57 | 52.65 | 51.43 | 52.01 | 2,649,311 | -0.36(-0.69%) |
Sep 06, 2017 | 52.73 | 53.02 | 52.00 | 52.37 | 2,643,770 | +0.26(+0.50%) |
Sep 05, 2017 | 53.73 | 54.06 | 51.41 | 52.11 | 4,265,374 | -1.51(-2.82%) |
Sep 01, 2017 | 53.07 | 53.77 | 52.73 | 53.62 | 2,328,419 | +0.84(+1.60%) |
Aug 31, 2017 | 51.88 | 52.99 | 51.62 | 52.78 | 2,850,739 | +1.51(+2.96%) |
Aug 30, 2017 | 50.17 | 51.41 | 50.06 | 51.26 | 2,553,549 | +0.96(+1.91%) |
Aug 29, 2017 | 49.22 | 50.65 | 48.94 | 50.30 | 2,440,119 | +0.02(+0.04%) |
Aug 28, 2017 | 50.18 | 50.44 | 49.53 | 50.28 | 2,489,524 | +0.65(+1.31%) |
Aug 25, 2017 | 49.66 | 50.11 | 49.15 | 49.63 | 2,546,748 | +0.35(+0.71%) |
Aug 24, 2017 | 49.43 | 49.73 | 48.77 | 49.28 | 2,846,620 | +0.51(+1.06%) |
Aug 23, 2017 | 48.22 | 49.34 | 47.90 | 48.77 | 2,275,690 | -0.27(-0.55%) |
Aug 22, 2017 | 48.00 | 49.21 | 47.87 | 49.04 | 3,186,486 | +1.47(+3.08%) |
Aug 21, 2017 | 47.40 | 47.74 | 46.80 | 47.57 | 3,427,456 | -0.03(-0.06%) |
Aug 18, 2017 | 47.19 | 48.21 | 46.78 | 47.60 | 5,066,311 | -0.05(-0.10%) |
Aug 17, 2017 | 49.89 | 50.68 | 47.65 | 47.65 | 5,839,948 | -2.80(-5.54%) |
Aug 16, 2017 | 50.71 | 51.44 | 50.16 | 50.45 | 3,607,464 | +0.03(+0.06%) |
Aug 15, 2017 | 51.93 | 51.93 | 50.33 | 50.42 | 3,366,652 | -1.20(-2.33%) |
Aug 14, 2017 | 50.28 | 51.70 | 50.23 | 51.62 | 4,130,253 | +2.23(+4.52%) |
Aug 11, 2017 | 49.16 | 49.72 | 48.69 | 49.39 | 3,909,094 | +0.10(+0.20%) |
Aug 10, 2017 | 51.47 | 51.47 | 49.22 | 49.29 | 5,746,906 | -2.77(-5.32%) |
Aug 09, 2017 | 52.42 | 52.73 | 51.48 | 52.06 | 4,712,631 | -1.39(-2.60%) |
Aug 08, 2017 | 53.85 | 55.48 | 53.06 | 53.45 | 4,408,296 | -0.54(-1.01%) |
Aug 07, 2017 | 53.95 | 54.40 | 53.12 | 53.99 | 2,545,979 | +0.30(+0.56%) |
Aug 04, 2017 | 53.37 | 53.83 | 52.88 | 53.69 | 2,498,834 | +0.72(+1.36%) |
Aug 03, 2017 | 53.93 | 54.09 | 52.51 | 52.97 | 3,027,970 | -0.84(-1.55%) |
Aug 02, 2017 | 55.36 | 55.60 | 53.17 | 53.81 | 4,394,128 | -1.80(-3.23%) |
Aug 01, 2017 | 56.08 | 56.08 | 54.64 | 55.60 | 2,787,901 | +0.32(+0.58%) |
Jul 31, 2017 | 56.15 | 56.29 | 54.65 | 55.28 | 3,445,924 | -0.51(-0.92%) |
Jul 28, 2017 | 55.87 | 56.30 | 55.25 | 55.80 | 3,495,963 | -0.47(-0.83%) |
Jul 27, 2017 | 57.68 | 57.88 | 55.32 | 56.26 | 4,301,383 | -1.14(-1.98%) |
Jul 26, 2017 | 58.44 | 58.44 | 57.13 | 57.40 | 2,762,043 | -0.89(-1.53%) |
Jul 25, 2017 | 57.76 | 58.54 | 57.31 | 58.29 | 3,449,426 | +1.53(+2.70%) |
Jul 24, 2017 | 56.32 | 56.88 | 55.87 | 56.76 | 3,213,543 | +0.18(+0.33%) |
Jul 21, 2017 | 57.16 | 57.46 | 56.20 | 56.57 | 3,174,055 | -0.78(-1.35%) |
Jul 20, 2017 | 57.22 | 57.73 | 56.86 | 57.35 | 3,045,219 | +0.11(+0.19%) |
Jul 19, 2017 | 55.83 | 57.24 | 55.81 | 57.24 | 3,130,564 | +1.66(+2.99%) |
Jul 18, 2017 | 55.41 | 55.79 | 54.84 | 55.58 | 3,262,412 | -0.47(-0.83%) |
Jul 17, 2017 | 55.46 | 56.47 | 55.07 | 56.05 | 2,756,970 | +0.43(+0.77%) |
Jul 14, 2017 | 54.90 | 56.27 | 54.90 | 55.62 | 2,485,841 | +0.27(+0.49%) |
Jul 13, 2017 | 55.08 | 55.42 | 54.08 | 55.35 | 3,320,256 | +0.13(+0.23%) |
Jul 12, 2017 | 54.84 | 56.20 | 54.81 | 55.22 | 3,892,644 | +1.22(+2.27%) |
Jul 11, 2017 | 53.41 | 54.11 | 52.53 | 54.00 | 3,382,734 | +0.41(+0.76%) |
Jul 10, 2017 | 53.61 | 54.71 | 52.98 | 53.59 | 3,787,045 | -0.62(-1.15%) |
Jul 07, 2017 | 53.07 | 54.44 | 52.78 | 54.21 | 3,560,524 | +1.47(+2.78%) |
Jul 06, 2017 | 53.74 | 54.30 | 52.39 | 52.75 | 4,820,189 | -2.19(-3.99%) |
Jul 05, 2017 | 55.01 | 55.18 | 53.86 | 54.94 | 4,247,474 | -0.50(-0.91%) |
Jul 03, 2017 | 54.57 | 55.92 | 54.57 | 55.45 | 2,700,518 | +1.31(+2.42%) |
Jun 30, 2017 | 54.52 | 54.98 | 53.97 | 54.14 | 2,918,811 | -0.27(-0.50%) |
Jun 29, 2017 | 55.69 | 55.80 | 52.68 | 54.41 | 5,270,639 | -1.05(-1.89%) |
Jun 28, 2017 | 53.89 | 55.69 | 53.61 | 55.46 | 3,860,243 | +2.43(+4.58%) |
Jun 27, 2017 | 54.45 | 55.02 | 52.91 | 53.03 | 3,886,380 | -1.40(-2.57%) |
Jun 26, 2017 | 54.47 | 54.94 | 53.43 | 54.43 | 3,743,914 | +0.26(+0.48%) |
Jun 23, 2017 | 53.31 | 54.39 | 52.68 | 54.17 | 3,305,934 | +1.02(+1.92%) |
Jun 22, 2017 | 52.52 | 53.64 | 52.10 | 53.15 | 3,536,553 | +0.53(+1.02%) |
Jun 21, 2017 | 53.24 | 54.13 | 52.34 | 52.61 | 3,459,231 | -0.35(-0.66%) |
Jun 20, 2017 | 54.28 | 54.35 | 52.88 | 52.96 | 3,143,076 | -1.66(-3.04%) |
Jun 19, 2017 | 53.89 | 55.03 | 53.83 | 54.62 | 4,548,856 | +1.15(+2.14%) |
Jun 16, 2017 | 53.29 | 53.50 | 52.46 | 53.48 | 3,475,769 | -0.46(-0.85%) |
Jun 15, 2017 | 52.95 | 54.40 | 52.92 | 53.93 | 3,972,323 | -0.81(-1.47%) |
Jun 14, 2017 | 55.62 | 55.62 | 53.79 | 54.74 | 5,500,938 | -0.93(-1.67%) |
Jun 13, 2017 | 55.37 | 55.94 | 54.99 | 55.67 | 3,985,585 | +0.81(+1.47%) |
Jun 12, 2017 | 55.14 | 55.76 | 54.32 | 54.86 | 4,835,516 | -0.22(-0.41%) |
Jun 09, 2017 | 54.91 | 56.62 | 54.08 | 55.09 | 9,343,412 | +0.80(+1.47%) |
Jun 08, 2017 | 52.17 | 54.94 | 51.92 | 54.29 | 6,240,671 | +2.06(+3.94%) |
Jun 07, 2017 | 52.08 | 52.79 | 51.64 | 52.23 | 4,258,868 | +0.19(+0.37%) |
Jun 06, 2017 | 51.25 | 52.92 | 50.88 | 52.04 | 5,516,977 | -0.19(-0.37%) |
Jun 05, 2017 | 53.27 | 53.46 | 52.15 | 52.23 | 4,405,155 | -0.96(-1.81%) |
Jun 02, 2017 | 52.71 | 54.49 | 52.27 | 53.19 | 7,838,581 | +1.03(+1.97%) |
Jun 01, 2017 | 49.77 | 52.21 | 49.26 | 52.17 | 6,582,209 | +2.82(+5.71%) |
May 31, 2017 | 49.90 | 50.01 | 47.51 | 49.35 | 5,838,776 | -0.15(-0.29%) |
May 30, 2017 | 50.26 | 50.58 | 49.24 | 49.49 | 4,512,786 | -1.16(-2.28%) |
May 26, 2017 | 50.49 | 50.94 | 49.84 | 50.65 | 2,843,933 | -0.08(-0.15%) |
May 25, 2017 | 51.31 | 51.85 | 50.33 | 50.73 | 4,494,795 | +0.07(+0.13%) |
May 24, 2017 | 50.66 | 51.22 | 49.92 | 50.66 | 4,348,273 | +0.12(+0.23%) |
May 23, 2017 | 50.39 | 50.84 | 49.36 | 50.54 | 4,706,173 | +0.51(+1.03%) |
May 22, 2017 | 49.37 | 50.32 | 49.22 | 50.03 | 5,180,259 | +1.01(+2.06%) |
May 19, 2017 | 48.74 | 49.84 | 48.62 | 49.02 | 4,287,975 | +0.67(+1.39%) |
May 18, 2017 | 47.55 | 48.96 | 47.19 | 48.35 | 6,841,541 | +0.42(+0.87%) |
May 17, 2017 | 49.49 | 50.30 | 47.73 | 47.93 | 9,618,719 | -4.18(-8.01%) |
May 16, 2017 | 52.47 | 52.56 | 50.98 | 52.11 | 4,663,912 | +0.07(+0.13%) |
May 15, 2017 | 51.42 | 52.78 | 51.39 | 52.04 | 4,205,670 | +1.13(+2.21%) |
May 12, 2017 | 51.13 | 51.30 | 50.49 | 50.91 | 3,638,046 | -0.82(-1.58%) |
May 11, 2017 | 52.15 | 52.37 | 50.27 | 51.73 | 5,865,894 | -1.04(-1.97%) |
May 10, 2017 | 51.51 | 52.90 | 51.27 | 52.77 | 3,973,053 | +0.91(+1.76%) |
May 09, 2017 | 52.09 | 52.39 | 51.21 | 51.85 | 3,467,225 | -0.04(-0.07%) |
May 08, 2017 | 52.24 | 52.57 | 51.20 | 51.89 | 3,280,855 | -0.68(-1.29%) |
May 05, 2017 | 52.25 | 52.57 | 50.96 | 52.57 | 3,315,517 | +0.96(+1.86%) |
May 04, 2017 | 52.15 | 52.33 | 50.49 | 51.61 | 3,768,476 | -0.31(-0.60%) |
May 03, 2017 | 52.06 | 52.39 | 51.16 | 51.92 | 3,646,689 | -0.85(-1.62%) |
May 02, 2017 | 53.77 | 54.18 | 52.30 | 52.78 | 3,747,234 | -0.82(-1.52%) |
May 01, 2017 | 53.46 | 54.13 | 52.43 | 53.59 | 4,106,103 | +0.82(+1.55%) |
Apr 28, 2017 | 55.00 | 55.16 | 52.72 | 52.77 | 5,711,119 | -2.14(-3.89%) |
Apr 27, 2017 | 55.41 | 55.91 | 54.38 | 54.91 | 4,847,071 | -0.05(-0.10%) |
Apr 26, 2017 | 54.03 | 55.93 | 53.97 | 54.96 | 7,254,773 | +0.85(+1.57%) |
Apr 25, 2017 | 54.05 | 54.84 | 53.94 | 54.11 | 4,588,643 | +1.50(+2.84%) |
Apr 24, 2017 | 52.77 | 53.05 | 52.16 | 52.62 | 6,601,284 | +1.93(+3.80%) |
Apr 21, 2017 | 50.76 | 51.09 | 50.20 | 50.69 | 5,577,422 | -0.42(-0.83%) |
Apr 20, 2017 | 49.80 | 51.23 | 49.60 | 51.11 | 8,084,156 | +1.85(+3.77%) |
Apr 19, 2017 | 49.09 | 50.47 | 48.94 | 49.26 | 7,999,621 | +0.54(+1.12%) |
Apr 18, 2017 | 48.06 | 48.85 | 47.48 | 48.71 | 7,555,046 | +0.06(+0.12%) |
Apr 17, 2017 | 47.49 | 48.72 | 47.01 | 48.65 | 6,182,429 | +1.64(+3.48%) |
Apr 13, 2017 | 48.33 | 48.84 | 46.99 | 47.02 | 9,296,820 | -1.48(-3.05%) |
Apr 12, 2017 | 50.26 | 50.30 | 48.37 | 48.50 | 10,832,239 | -2.04(-4.03%) |
Apr 11, 2017 | 48.75 | 50.54 | 48.55 | 50.54 | 7,325,846 | +1.23(+2.50%) |
Apr 10, 2017 | 49.03 | 50.47 | 48.65 | 49.31 | 7,253,829 | +0.23(+0.48%) |
Apr 07, 2017 | 48.71 | 49.60 | 48.21 | 49.07 | 5,801,808 | -0.05(-0.11%) |
Apr 06, 2017 | 48.02 | 49.18 | 47.27 | 49.13 | 7,452,506 | +1.34(+2.81%) |
Apr 05, 2017 | 50.52 | 51.17 | 47.56 | 47.78 | 10,318,748 | -1.71(-3.45%) |
Apr 04, 2017 | 49.54 | 50.23 | 48.94 | 49.49 | 6,700,039 | -0.20(-0.40%) |
Apr 03, 2017 | 51.86 | 51.98 | 49.21 | 49.69 | 11,501,413 | -1.67(-3.24%) |
Mar 31, 2017 | 51.21 | 52.06 | 50.71 | 51.35 | 6,821,690 | +0.29(+0.56%) |
Mar 30, 2017 | 50.03 | 51.18 | 49.98 | 51.07 | 6,511,481 | +1.08(+2.17%) |
Mar 29, 2017 | 49.39 | 50.21 | 48.93 | 49.99 | 5,699,303 | +0.53(+1.08%) |
Mar 28, 2017 | 47.84 | 49.57 | 47.71 | 49.45 | 7,793,129 | +1.07(+2.21%) |
Mar 27, 2017 | 46.24 | 48.69 | 45.85 | 48.38 | 8,870,173 | +0.27(+0.56%) |
Mar 24, 2017 | 48.55 | 49.11 | 47.40 | 48.12 | 7,951,771 | +0.21(+0.45%) |
Mar 23, 2017 | 47.18 | 48.94 | 46.82 | 47.90 | 8,053,925 | +0.76(+1.62%) |
Mar 22, 2017 | 46.90 | 47.52 | 45.90 | 47.14 | 10,216,808 | -0.11(-0.23%) |
Mar 21, 2017 | 52.17 | 52.29 | 47.11 | 47.25 | 13,438,174 | -4.12(-8.02%) |
Mar 20, 2017 | 52.02 | 52.20 | 50.94 | 51.36 | 5,984,669 | -0.70(-1.35%) |
Mar 17, 2017 | 51.80 | 52.43 | 50.89 | 52.07 | 5,508,853 | +0.49(+0.94%) |
Mar 16, 2017 | 51.86 | 52.23 | 51.15 | 51.58 | 5,749,315 | +0.30(+0.59%) |
Mar 15, 2017 | 49.84 | 51.66 | 49.46 | 51.28 | 6,857,195 | +2.23(+4.55%) |
Mar 14, 2017 | 49.18 | 49.29 | 47.93 | 49.05 | 5,966,077 | -0.78(-1.57%) |
Mar 13, 2017 | 49.16 | 50.35 | 49.16 | 49.83 | 4,570,679 | +0.42(+0.84%) |
Mar 10, 2017 | 49.79 | 49.86 | 48.30 | 49.41 | 6,853,566 | +0.56(+1.14%) |
Mar 09, 2017 | 49.36 | 50.11 | 48.36 | 48.85 | 7,036,505 | -0.57(-1.16%) |
Mar 08, 2017 | 50.99 | 51.35 | 49.35 | 49.43 | 7,614,894 | -0.98(-1.94%) |
Mar 07, 2017 | 51.17 | 51.51 | 50.27 | 50.40 | 5,868,540 | -1.06(-2.07%) |
Mar 06, 2017 | 51.57 | 51.79 | 50.67 | 51.47 | 6,511,320 | -1.08(-2.05%) |
Mar 03, 2017 | 52.68 | 53.43 | 51.71 | 52.54 | 5,928,996 | -0.16(-0.29%) |
Mar 02, 2017 | 54.50 | 54.53 | 52.54 | 52.70 | 5,320,526 | -1.87(-3.43%) |
Mar 01, 2017 | 53.77 | 55.10 | 53.60 | 54.57 | 7,257,829 | +2.82(+5.45%) |
Feb 28, 2017 | 53.51 | 53.63 | 51.65 | 51.75 | 6,900,204 | -2.41(-4.45%) |
Feb 27, 2017 | 52.40 | 54.19 | 52.21 | 54.16 | 4,745,985 | +1.50(+2.84%) |
Feb 24, 2017 | 51.36 | 52.69 | 51.18 | 52.66 | 3,967,960 | -0.12(-0.22%) |
Feb 23, 2017 | 54.25 | 54.28 | 51.64 | 52.78 | 7,710,306 | -1.06(-1.97%) |
Feb 22, 2017 | 54.27 | 54.30 | 53.41 | 53.84 | 3,975,934 | -0.61(-1.11%) |
Feb 21, 2017 | 53.61 | 54.64 | 53.60 | 54.44 | 5,640,335 | +1.17(+2.20%) |
Feb 17, 2017 | 53.27 | 53.27 | 53.27 | 0 | -0.04(-0.07%) | |
Feb 16, 2017 | 53.66 | 54.10 | 52.27 | 53.31 | 5,290,711 | -0.50(-0.94%) |
Feb 15, 2017 | 52.20 | 54.04 | 52.09 | 53.82 | 6,029,904 | +0.91(+1.72%) |
Feb 14, 2017 | 51.92 | 53.08 | 51.59 | 52.91 | 4,342,165 | +0.52(+0.99%) |
Feb 13, 2017 | 52.89 | 53.40 | 52.14 | 52.39 | 4,993,911 | +0.43(+0.82%) |
Feb 10, 2017 | 51.78 | 52.44 | 51.15 | 51.96 | 5,990,479 | +1.12(+2.20%) |
Feb 09, 2017 | 49.08 | 51.16 | 49.02 | 50.84 | 7,313,719 | +2.05(+4.21%) |
Feb 08, 2017 | 48.38 | 49.01 | 47.61 | 48.79 | 7,343,266 | -0.27(-0.54%) |
Feb 07, 2017 | 49.75 | 50.38 | 48.54 | 49.06 | 6,655,547 | -0.62(-1.24%) |
Feb 06, 2017 | 50.32 | 50.73 | 49.26 | 49.67 | 6,609,848 | -1.11(-2.19%) |
Feb 03, 2017 | 49.89 | 50.94 | 49.39 | 50.79 | 8,009,794 | +2.20(+4.54%) |
Feb 02, 2017 | 49.20 | 49.59 | 48.30 | 48.58 | 6,713,193 | -0.51(-1.05%) |