Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 59.57 | 60.21 | 59.43 | 59.52 | 1,592,532 | -0.19(-0.32%) |
Oct 30, 2017 | 60.06 | 60.28 | 59.38 | 59.71 | 1,267,979 | -0.73(-1.22%) |
Oct 27, 2017 | 60.11 | 60.60 | 59.99 | 60.44 | 1,274,431 | +0.06(+0.10%) |
Oct 26, 2017 | 59.93 | 60.60 | 59.93 | 60.38 | 1,733,641 | +0.63(+1.05%) |
Oct 25, 2017 | 60.77 | 60.79 | 59.34 | 59.75 | 1,755,536 | -0.52(-0.85%) |
Oct 24, 2017 | 59.84 | 60.63 | 59.84 | 60.27 | 2,591,785 | +0.77(+1.30%) |
Oct 23, 2017 | 59.94 | 60.01 | 59.43 | 59.50 | 2,943,903 | -0.40(-0.67%) |
Oct 20, 2017 | 59.46 | 60.00 | 59.26 | 59.90 | 2,879,753 | +1.20(+2.05%) |
Oct 19, 2017 | 57.45 | 58.79 | 57.03 | 58.69 | 2,419,330 | +0.69(+1.19%) |
Oct 18, 2017 | 57.22 | 58.15 | 56.68 | 58.00 | 2,654,140 | +1.34(+2.37%) |
Oct 17, 2017 | 57.59 | 58.18 | 56.56 | 56.66 | 3,453,311 | -0.41(-0.72%) |
Oct 16, 2017 | 57.28 | 57.68 | 56.79 | 57.07 | 3,057,161 | -0.16(-0.28%) |
Oct 13, 2017 | 57.36 | 57.61 | 56.73 | 57.23 | 1,700,070 | -0.21(-0.37%) |
Oct 12, 2017 | 58.12 | 58.23 | 57.37 | 57.44 | 1,753,078 | -0.56(-0.97%) |
Oct 11, 2017 | 58.09 | 58.09 | 57.75 | 58.00 | 1,127,460 | -0.29(-0.49%) |
Oct 10, 2017 | 58.07 | 58.58 | 57.89 | 58.29 | 1,478,834 | +0.41(+0.71%) |
Oct 09, 2017 | 58.40 | 58.46 | 57.78 | 57.88 | 1,422,951 | -0.39(-0.66%) |
Oct 06, 2017 | 58.61 | 59.05 | 58.12 | 58.27 | 2,284,646 | -0.06(-0.10%) |
Oct 05, 2017 | 57.32 | 58.37 | 56.84 | 58.33 | 2,725,083 | +1.29(+2.26%) |
Oct 04, 2017 | 57.70 | 58.07 | 56.95 | 57.04 | 2,120,441 | -0.66(-1.14%) |
Oct 03, 2017 | 58.05 | 58.12 | 57.28 | 57.70 | 2,169,915 | -0.36(-0.63%) |
Oct 02, 2017 | 57.84 | 58.14 | 57.44 | 58.06 | 2,069,956 | +0.30(+0.51%) |
Sep 29, 2017 | 57.27 | 58.15 | 57.17 | 57.77 | 1,281,041 | +0.56(+0.98%) |
Sep 28, 2017 | 57.03 | 57.28 | 56.50 | 57.21 | 1,869,407 | +0.30(+0.53%) |
Sep 27, 2017 | 57.56 | 56.45 | 56.90 | 2,667,857 | +1.02(+1.82%) | |
Sep 26, 2017 | 55.90 | 56.19 | 55.62 | 55.89 | 1,761,120 | +0.12(+0.22%) |
Sep 25, 2017 | 55.48 | 56.01 | 55.30 | 55.77 | 1,725,108 | +0.15(+0.27%) |
Sep 22, 2017 | 55.15 | 55.71 | 54.89 | 55.62 | 1,351,087 | +0.07(+0.12%) |
Sep 21, 2017 | 55.00 | 55.64 | 54.87 | 55.55 | 1,784,761 | +0.61(+1.10%) |
Sep 20, 2017 | 54.53 | 55.07 | 53.66 | 54.94 | 2,818,005 | +0.52(+0.96%) |
Sep 19, 2017 | 53.60 | 54.44 | 53.36 | 54.42 | 1,940,834 | +0.88(+1.64%) |
Sep 18, 2017 | 52.56 | 53.60 | 52.42 | 53.54 | 2,096,510 | +1.20(+2.30%) |
Sep 15, 2017 | 51.50 | 52.35 | 51.38 | 52.34 | 3,726,101 | +0.69(+1.33%) |
Sep 14, 2017 | 52.05 | 52.21 | 51.55 | 51.65 | 2,208,909 | -0.23(-0.44%) |
Sep 13, 2017 | 52.00 | 52.09 | 51.40 | 51.87 | 3,837,758 | -0.32(-0.61%) |
Sep 12, 2017 | 51.32 | 52.67 | 51.17 | 52.19 | 3,407,517 | +1.85(+3.67%) |
Sep 11, 2017 | 49.54 | 50.56 | 49.47 | 50.34 | 3,468,244 | +1.53(+3.14%) |
Sep 08, 2017 | 48.53 | 49.16 | 48.50 | 48.81 | 2,258,871 | +0.20(+0.40%) |
Sep 07, 2017 | 50.31 | 50.36 | 48.30 | 48.62 | 2,699,524 | -1.83(-3.62%) |
Sep 06, 2017 | 50.65 | 50.84 | 50.26 | 50.44 | 1,981,574 | +0.11(+0.21%) |
Sep 05, 2017 | 51.74 | 51.74 | 50.19 | 50.34 | 3,191,683 | -1.93(-3.69%) |
Sep 01, 2017 | 51.64 | 52.61 | 51.54 | 52.27 | 2,280,703 | +0.79(+1.54%) |
Aug 31, 2017 | 52.09 | 52.09 | 51.36 | 51.47 | 2,527,582 | -0.30(-0.58%) |
Aug 30, 2017 | 51.84 | 52.18 | 51.69 | 51.78 | 2,374,467 | +0.05(+0.09%) |
Aug 29, 2017 | 51.48 | 51.99 | 51.04 | 51.73 | 2,264,567 | -0.49(-0.94%) |
Aug 28, 2017 | 53.20 | 53.24 | 52.03 | 52.22 | 2,016,714 | -0.81(-1.54%) |
Aug 25, 2017 | 53.22 | 53.51 | 53.01 | 53.04 | 960,832 | -0.04(-0.07%) |
Aug 24, 2017 | 53.09 | 53.44 | 52.90 | 53.07 | 1,168,039 | +0.20(+0.37%) |
Aug 23, 2017 | 52.27 | 53.28 | 52.09 | 52.88 | 931,454 | +0.20(+0.37%) |
Aug 22, 2017 | 52.17 | 52.79 | 52.11 | 52.68 | 1,812,661 | +0.81(+1.57%) |
Aug 21, 2017 | 52.35 | 52.43 | 51.62 | 51.87 | 1,631,371 | -0.45(-0.86%) |
Aug 18, 2017 | 52.16 | 52.87 | 51.95 | 52.32 | 2,020,044 | -0.08(-0.16%) |
Aug 17, 2017 | 53.81 | 54.12 | 52.33 | 52.40 | 1,559,818 | -1.64(-3.04%) |
Aug 16, 2017 | 54.54 | 54.89 | 53.87 | 54.05 | 1,718,003 | -0.21(-0.39%) |
Aug 15, 2017 | 54.68 | 55.27 | 54.21 | 54.26 | 1,308,890 | +0.20(+0.38%) |
Aug 14, 2017 | 53.65 | 54.23 | 53.51 | 54.05 | 1,662,830 | +1.10(+2.08%) |
Aug 11, 2017 | 53.35 | 53.72 | 52.69 | 52.95 | 1,833,541 | -0.45(-0.85%) |
Aug 10, 2017 | 54.29 | 54.39 | 53.07 | 53.41 | 2,403,301 | -1.25(-2.29%) |
Aug 09, 2017 | 54.93 | 55.28 | 54.18 | 54.66 | 1,454,720 | -0.75(-1.35%) |
Aug 08, 2017 | 55.28 | 56.38 | 55.15 | 55.40 | 1,905,239 | +0.02(+0.04%) |
Aug 07, 2017 | 55.74 | 55.99 | 55.31 | 55.38 | 941,394 | -0.32(-0.58%) |
Aug 04, 2017 | 55.49 | 56.39 | 55.40 | 55.71 | 1,470,599 | +0.77(+1.40%) |
Aug 03, 2017 | 54.74 | 55.31 | 54.67 | 54.94 | 2,778,040 | +0.26(+0.48%) |
Aug 02, 2017 | 54.46 | 54.85 | 54.34 | 54.67 | 2,041,649 | +0.14(+0.25%) |
Aug 01, 2017 | 55.03 | 55.13 | 54.24 | 54.54 | 2,439,550 | +0.00(+0.00%) |
Jul 31, 2017 | 54.32 | 55.08 | 54.32 | 54.54 | 2,218,724 | +0.25(+0.46%) |
Jul 28, 2017 | 54.32 | 54.61 | 53.69 | 54.29 | 1,307,173 | -0.02(-0.04%) |
Jul 27, 2017 | 54.80 | 54.80 | 53.63 | 54.31 | 2,352,624 | -0.39(-0.72%) |
Jul 26, 2017 | 56.20 | 56.27 | 54.59 | 54.70 | 2,156,287 | -1.21(-2.16%) |
Jul 25, 2017 | 56.37 | 56.72 | 55.64 | 55.91 | 2,562,941 | +0.64(+1.16%) |
Jul 24, 2017 | 54.68 | 55.44 | 54.68 | 55.27 | 2,138,780 | +0.62(+1.13%) |
Jul 21, 2017 | 54.39 | 54.99 | 54.11 | 54.65 | 2,561,289 | +0.02(+0.04%) |
Jul 20, 2017 | 54.75 | 55.27 | 54.57 | 54.63 | 2,581,466 | -0.05(-0.08%) |
Jul 19, 2017 | 55.36 | 55.48 | 54.23 | 54.67 | 3,234,881 | -0.42(-0.77%) |
Jul 18, 2017 | 55.06 | 55.89 | 54.60 | 55.10 | 3,135,312 | -1.11(-1.97%) |
Jul 17, 2017 | 55.92 | 56.31 | 55.54 | 56.20 | 2,678,211 | +0.20(+0.35%) |
Jul 14, 2017 | 55.91 | 56.29 | 55.20 | 56.01 | 2,130,366 | -0.63(-1.12%) |
Jul 13, 2017 | 56.65 | 56.78 | 56.33 | 56.64 | 2,482,926 | +0.16(+0.28%) |
Jul 12, 2017 | 56.51 | 56.82 | 56.26 | 56.48 | 1,717,934 | -0.26(-0.45%) |
Jul 11, 2017 | 56.71 | 57.11 | 56.37 | 56.74 | 2,055,351 | +0.08(+0.13%) |
Jul 10, 2017 | 56.10 | 56.90 | 55.97 | 56.66 | 1,670,606 | +0.35(+0.62%) |
Jul 07, 2017 | 56.45 | 56.55 | 55.63 | 56.32 | 1,314,814 | +0.41(+0.73%) |
Jul 06, 2017 | 56.23 | 56.60 | 55.79 | 55.91 | 1,512,727 | -0.23(-0.40%) |
Jul 05, 2017 | 56.27 | 56.35 | 55.54 | 56.14 | 1,693,950 | +0.03(+0.05%) |
Jul 03, 2017 | 55.74 | 56.51 | 55.55 | 56.11 | 862,663 | +0.87(+1.57%) |
Jun 30, 2017 | 55.13 | 55.56 | 54.65 | 55.24 | 1,876,748 | +0.34(+0.62%) |
Jun 29, 2017 | 55.65 | 56.54 | 54.40 | 54.90 | 2,899,875 | +0.64(+1.18%) |
Jun 28, 2017 | 54.66 | 55.02 | 54.24 | 54.26 | 3,748,020 | +0.11(+0.20%) |
Jun 27, 2017 | 54.08 | 54.88 | 53.74 | 54.15 | 1,952,687 | +0.55(+1.03%) |
Jun 26, 2017 | 53.57 | 54.11 | 53.14 | 53.60 | 1,827,038 | +0.17(+0.31%) |
Jun 23, 2017 | 54.21 | 54.27 | 53.15 | 53.44 | 2,838,985 | -0.43(-0.80%) |
Jun 22, 2017 | 54.54 | 54.60 | 53.65 | 53.87 | 2,841,708 | -0.68(-1.24%) |
Jun 21, 2017 | 55.50 | 55.60 | 54.27 | 54.54 | 2,464,231 | -0.72(-1.31%) |
Jun 20, 2017 | 56.13 | 56.14 | 55.15 | 55.27 | 2,395,644 | -1.01(-1.80%) |
Jun 19, 2017 | 56.29 | 56.79 | 56.11 | 56.28 | 1,805,434 | +0.38(+0.67%) |
Jun 16, 2017 | 55.93 | 56.57 | 55.69 | 55.90 | 6,082,789 | +0.03(+0.05%) |
Jun 15, 2017 | 55.56 | 56.38 | 55.55 | 55.87 | 2,124,736 | -0.14(-0.24%) |
Jun 14, 2017 | 55.28 | 56.20 | 54.75 | 56.01 | 2,881,588 | +0.29(+0.53%) |
Jun 13, 2017 | 55.81 | 56.15 | 55.45 | 55.71 | 4,197,110 | +1.00(+1.83%) |
Jun 12, 2017 | 54.58 | 55.30 | 54.18 | 54.71 | 2,647,595 | +0.10(+0.18%) |
Jun 09, 2017 | 54.11 | 54.98 | 53.73 | 54.61 | 2,804,069 | +1.41(+2.66%) |
Jun 08, 2017 | 53.76 | 51.55 | 53.20 | 2,967,889 | +1.46(+2.82%) | |
Jun 07, 2017 | 51.58 | 52.18 | 51.47 | 51.74 | 1,596,144 | +0.32(+0.63%) |
Jun 06, 2017 | 51.29 | 51.79 | 51.05 | 51.42 | 2,383,779 | -0.52(-1.00%) |
Jun 05, 2017 | 51.58 | 52.31 | 51.49 | 51.94 | 1,625,305 | +0.41(+0.79%) |
Jun 02, 2017 | 51.29 | 51.91 | 50.83 | 51.53 | 1,699,069 | -0.38(-0.74%) |
Jun 01, 2017 | 52.01 | 52.03 | 50.87 | 51.91 | 1,812,067 | +0.39(+0.76%) |
May 31, 2017 | 51.58 | 51.58 | 50.48 | 51.52 | 3,254,550 | +0.05(+0.09%) |
May 30, 2017 | 51.74 | 51.85 | 51.01 | 51.48 | 2,328,460 | -0.54(-1.04%) |
May 26, 2017 | 51.80 | 52.36 | 51.65 | 52.02 | 1,421,198 | +0.11(+0.22%) |
May 25, 2017 | 52.32 | 52.49 | 51.65 | 51.91 | 1,871,328 | -0.10(-0.19%) |
May 24, 2017 | 52.40 | 52.46 | 51.40 | 52.01 | 2,601,652 | -0.28(-0.53%) |
May 23, 2017 | 51.63 | 52.67 | 51.23 | 52.28 | 1,792,322 | +0.70(+1.35%) |
May 22, 2017 | 51.58 | 51.98 | 51.16 | 51.58 | 2,077,203 | +0.21(+0.41%) |
May 19, 2017 | 51.07 | 51.98 | 50.96 | 51.37 | 2,652,197 | +0.55(+1.08%) |
May 18, 2017 | 50.43 | 51.31 | 50.43 | 50.83 | 2,480,551 | +0.27(+0.54%) |
May 17, 2017 | 53.57 | 52.31 | 50.13 | 50.55 | 3,288,392 | -3.01(-5.63%) |
May 16, 2017 | 53.34 | 53.68 | 52.88 | 53.57 | 1,462,785 | +0.33(+0.62%) |
May 15, 2017 | 53.00 | 53.46 | 52.85 | 53.24 | 2,244,055 | +0.56(+1.06%) |
May 12, 2017 | 52.65 | 52.86 | 51.99 | 52.68 | 2,262,397 | -0.41(-0.76%) |
May 11, 2017 | 53.29 | 53.47 | 52.36 | 53.09 | 2,067,235 | -0.52(-0.97%) |
May 10, 2017 | 53.40 | 53.72 | 53.20 | 53.61 | 1,392,062 | +0.09(+0.17%) |
May 09, 2017 | 54.24 | 54.49 | 53.15 | 53.52 | 1,739,312 | -0.53(-0.97%) |
May 08, 2017 | 53.91 | 54.48 | 53.79 | 54.04 | 1,925,006 | +0.23(+0.43%) |
May 05, 2017 | 54.25 | 54.28 | 53.28 | 53.81 | 1,323,085 | -0.26(-0.47%) |
May 04, 2017 | 54.79 | 55.17 | 53.88 | 54.06 | 2,606,119 | -0.03(-0.06%) |
May 03, 2017 | 53.06 | 54.14 | 52.82 | 54.09 | 2,251,803 | +0.60(+1.12%) |
May 02, 2017 | 53.70 | 53.95 | 53.18 | 53.49 | 1,892,703 | -0.23(-0.42%) |
May 01, 2017 | 53.40 | 54.05 | 53.16 | 53.72 | 1,986,859 | +0.59(+1.10%) |
Apr 28, 2017 | 53.28 | 53.85 | 53.02 | 53.13 | 3,968,529 | -0.04(-0.07%) |
Apr 27, 2017 | 53.92 | 53.93 | 52.65 | 53.17 | 2,578,629 | -0.62(-1.16%) |
Apr 26, 2017 | 53.03 | 54.33 | 53.01 | 53.79 | 2,572,874 | +0.70(+1.32%) |
Apr 25, 2017 | 53.37 | 53.58 | 52.65 | 53.09 | 3,008,164 | +0.41(+0.77%) |
Apr 24, 2017 | 53.12 | 53.79 | 52.67 | 52.69 | 3,199,731 | +1.05(+2.04%) |
Apr 21, 2017 | 51.78 | 52.31 | 51.06 | 51.64 | 4,469,181 | -0.38(-0.72%) |
Apr 20, 2017 | 51.58 | 52.18 | 51.29 | 52.01 | 3,469,106 | +0.93(+1.82%) |
Apr 19, 2017 | 51.55 | 52.39 | 50.93 | 51.08 | 3,550,234 | +0.20(+0.38%) |
Apr 18, 2017 | 49.43 | 51.29 | 48.96 | 50.89 | 5,064,144 | +0.59(+1.17%) |
Apr 17, 2017 | 49.10 | 50.30 | 48.66 | 50.30 | 3,624,254 | +1.29(+2.64%) |
Apr 13, 2017 | 49.40 | 49.95 | 48.75 | 49.01 | 2,000,530 | -0.68(-1.38%) |
Apr 12, 2017 | 50.58 | 50.58 | 49.60 | 49.69 | 2,052,719 | -0.70(-1.39%) |
Apr 11, 2017 | 50.03 | 50.42 | 49.53 | 50.39 | 1,857,973 | -0.20(-0.39%) |
Apr 10, 2017 | 51.19 | 51.52 | 50.30 | 50.58 | 1,806,157 | -0.62(-1.22%) |
Apr 07, 2017 | 50.59 | 51.68 | 50.59 | 51.21 | 1,713,118 | +0.10(+0.19%) |
Apr 06, 2017 | 50.46 | 51.34 | 49.96 | 51.11 | 1,955,231 | +0.56(+1.12%) |
Apr 05, 2017 | 52.19 | 52.38 | 50.49 | 50.55 | 1,491,844 | -1.02(-1.98%) |
Apr 04, 2017 | 51.10 | 51.70 | 50.97 | 51.57 | 1,263,754 | +0.14(+0.26%) |
Apr 03, 2017 | 51.66 | 51.98 | 50.47 | 51.43 | 1,294,047 | -0.11(-0.20%) |
Mar 31, 2017 | 51.64 | 51.93 | 51.28 | 51.54 | 1,523,471 | -0.41(-0.80%) |
Mar 30, 2017 | 51.01 | 52.30 | 51.00 | 51.95 | 1,734,063 | +0.98(+1.92%) |
Mar 29, 2017 | 51.01 | 51.51 | 50.55 | 50.98 | 1,509,939 | -0.11(-0.21%) |
Mar 28, 2017 | 49.98 | 51.43 | 49.83 | 51.08 | 2,369,596 | +0.93(+1.86%) |
Mar 27, 2017 | 49.27 | 50.22 | 48.30 | 50.15 | 2,458,616 | -0.38(-0.74%) |
Mar 24, 2017 | 50.87 | 51.04 | 49.83 | 50.52 | 1,940,300 | +0.06(+0.12%) |
Mar 23, 2017 | 50.19 | 51.50 | 49.93 | 50.46 | 2,342,806 | +0.14(+0.27%) |
Mar 22, 2017 | 49.54 | 50.70 | 48.67 | 50.33 | 2,670,667 | +0.45(+0.90%) |
Mar 21, 2017 | 53.42 | 53.42 | 49.58 | 49.88 | 4,398,195 | -3.22(-6.06%) |
Mar 20, 2017 | 53.43 | 53.77 | 52.94 | 53.09 | 1,762,041 | -0.53(-0.99%) |
Mar 17, 2017 | 54.05 | 54.13 | 53.02 | 53.63 | 4,488,490 | -0.40(-0.74%) |
Mar 16, 2017 | 53.88 | 54.35 | 53.34 | 54.03 | 1,732,186 | +0.66(+1.24%) |
Mar 15, 2017 | 54.05 | 54.45 | 53.30 | 53.37 | 1,551,751 | -0.36(-0.67%) |
Mar 14, 2017 | 53.64 | 53.76 | 52.84 | 53.73 | 1,810,998 | -0.38(-0.71%) |
Mar 13, 2017 | 54.06 | 54.39 | 53.69 | 54.11 | 1,129,724 | +0.05(+0.10%) |
Mar 10, 2017 | 54.69 | 54.69 | 53.10 | 54.06 | 2,188,581 | -0.24(-0.44%) |
Mar 09, 2017 | 54.51 | 54.93 | 53.95 | 54.30 | 1,619,579 | +0.06(+0.11%) |
Mar 08, 2017 | 55.26 | 55.49 | 54.15 | 54.24 | 2,780,261 | -0.17(-0.32%) |
Mar 07, 2017 | 54.78 | 55.06 | 54.31 | 54.41 | 1,438,982 | -0.46(-0.85%) |
Mar 06, 2017 | 54.46 | 54.96 | 54.03 | 54.87 | 1,602,521 | -0.16(-0.29%) |
Mar 03, 2017 | 54.46 | 55.15 | 54.23 | 55.03 | 2,678,068 | +0.62(+1.14%) |
Mar 02, 2017 | 56.09 | 56.14 | 54.27 | 54.41 | 1,748,980 | -1.46(-2.61%) |
Mar 01, 2017 | 54.95 | 56.18 | 54.85 | 55.87 | 3,782,762 | +2.47(+4.63%) |
Feb 28, 2017 | 53.39 | 53.73 | 52.93 | 53.40 | 2,524,309 | -0.29(-0.54%) |
Feb 27, 2017 | 53.41 | 53.81 | 53.37 | 53.69 | 1,505,384 | +0.35(+0.66%) |
Feb 24, 2017 | 53.02 | 53.43 | 50.87 | 53.34 | 2,068,749 | -0.56(-1.04%) |
Feb 23, 2017 | 54.13 | 54.24 | 53.55 | 53.90 | 1,613,855 | -0.04(-0.07%) |
Feb 22, 2017 | 53.94 | 54.53 | 53.59 | 53.94 | 1,554,449 | -0.49(-0.91%) |
Feb 21, 2017 | 54.47 | 54.96 | 54.15 | 54.43 | 1,692,775 | +0.22(+0.40%) |
Feb 17, 2017 | 54.21 | 54.21 | 54.21 | 0 | -0.13(-0.25%) | |
Feb 16, 2017 | 54.68 | 54.76 | 53.95 | 54.35 | 2,154,585 | -0.52(-0.94%) |
Feb 15, 2017 | 54.47 | 55.32 | 54.21 | 54.87 | 5,512,318 | +0.91(+1.68%) |
Feb 14, 2017 | 52.43 | 54.11 | 52.25 | 53.96 | 3,959,931 | +1.64(+3.14%) |
Feb 13, 2017 | 51.96 | 52.89 | 51.96 | 52.32 | 3,979,522 | +0.64(+1.23%) |
Feb 10, 2017 | 51.82 | 52.09 | 51.35 | 51.68 | 2,261,731 | +0.06(+0.12%) |
Feb 09, 2017 | 50.75 | 51.67 | 50.77 | 51.62 | 2,050,174 | +0.87(+1.71%) |
Feb 08, 2017 | 50.61 | 50.81 | 50.12 | 50.75 | 1,593,248 | -0.37(-0.73%) |
Feb 07, 2017 | 51.34 | 51.55 | 50.75 | 51.13 | 1,804,088 | +0.02(+0.04%) |
Feb 06, 2017 | 50.92 | 51.77 | 50.82 | 51.11 | 1,942,804 | -0.20(-0.39%) |
Feb 03, 2017 | 51.27 | 51.47 | 50.72 | 51.31 | 3,091,570 | +0.91(+1.81%) |
Feb 02, 2017 | 50.50 | 50.90 | 50.04 | 50.39 | 2,350,532 | -0.65(-1.28%) |
Feb 01, 2017 | 51.17 | 51.87 | 50.78 | 51.05 | 1,618,607 | +0.46(+0.90%) |
Jan 31, 2017 | 50.94 | 51.40 | 50.10 | 50.59 | 1,829,398 | -0.43(-0.84%) |
Jan 30, 2017 | 51.52 | 51.52 | 50.58 | 51.02 | 1,546,707 | -0.76(-1.46%) |
Jan 27, 2017 | 52.06 | 52.09 | 51.56 | 51.77 | 1,180,183 | -0.35(-0.68%) |
Jan 26, 2017 | 51.94 | 52.38 | 51.64 | 52.12 | 1,813,228 | +0.14(+0.27%) |
Jan 25, 2017 | 51.12 | 52.12 | 50.95 | 51.98 | 2,227,380 | +1.30(+2.56%) |
Jan 24, 2017 | 50.20 | 50.87 | 50.04 | 50.69 | 2,043,877 | +0.46(+0.92%) |
Jan 23, 2017 | 49.77 | 50.36 | 49.64 | 50.22 | 1,513,951 | +0.06(+0.12%) |
Jan 20, 2017 | 50.02 | 50.54 | 49.83 | 50.16 | 2,806,713 | +0.49(+0.98%) |
Jan 19, 2017 | 50.21 | 50.51 | 49.58 | 49.67 | 2,396,352 | -0.56(-1.12%) |
Jan 18, 2017 | 49.10 | 50.31 | 48.81 | 50.24 | 3,137,441 | +1.27(+2.59%) |
Jan 17, 2017 | 50.93 | 51.13 | 48.63 | 48.97 | 5,002,220 | -3.41(-6.51%) |
Jan 13, 2017 | 52.38 | 52.38 | 52.38 | 0 | +0.52(+1.01%) | |
Jan 12, 2017 | 52.10 | 52.30 | 51.12 | 51.85 | 1,314,652 | -0.44(-0.85%) |
Jan 11, 2017 | 52.01 | 52.35 | 51.56 | 52.30 | 1,600,444 | +0.15(+0.29%) |
Jan 10, 2017 | 51.81 | 52.64 | 51.63 | 52.15 | 2,042,928 | +0.05(+0.10%) |
Jan 09, 2017 | 52.13 | 52.40 | 51.50 | 52.09 | 1,577,062 | -0.55(-1.04%) |
Jan 06, 2017 | 52.44 | 53.18 | 52.11 | 52.64 | 3,499,918 | +0.55(+1.05%) |
Jan 05, 2017 | 52.34 | 53.34 | 51.11 | 52.09 | 4,189,943 | +0.00(+0.00%) |
Jan 04, 2017 | 51.92 | 52.21 | 51.71 | 52.09 | 2,238,234 | +0.43(+0.84%) |
Jan 03, 2017 | 51.64 | 52.34 | 50.94 | 51.66 | 2,547,377 | +0.64(+1.25%) |
Dec 30, 2016 | 51.02 | 51.02 | 51.02 | 0 | +0.14(+0.28%) | |
Dec 29, 2016 | 51.55 | 51.63 | 50.53 | 50.88 | 1,599,027 | -0.53(-1.03%) |
Dec 28, 2016 | 52.15 | 52.23 | 51.26 | 51.41 | 969,608 | -0.72(-1.38%) |
Dec 27, 2016 | 51.94 | 52.19 | 51.76 | 52.13 | 617,292 | +0.25(+0.49%) |
Dec 23, 2016 | 51.88 | 51.88 | 51.88 | 0 | +0.17(+0.33%) | |
Dec 22, 2016 | 51.82 | 51.94 | 51.32 | 51.70 | 1,261,597 | -0.10(-0.19%) |
Dec 21, 2016 | 51.51 | 52.10 | 51.23 | 51.80 | 2,287,516 | +0.32(+0.63%) |
Dec 20, 2016 | 51.42 | 51.95 | 51.13 | 51.48 | 9,759,357 | +0.62(+1.22%) |
Dec 19, 2016 | 50.93 | 51.02 | 50.38 | 50.86 | 2,272,836 | +0.16(+0.33%) |
Dec 16, 2016 | 51.67 | 51.67 | 50.69 | 50.69 | 5,489,983 | -0.70(-1.37%) |
Dec 15, 2016 | 51.30 | 51.86 | 50.75 | 51.40 | 3,280,608 | +0.81(+1.60%) |
Dec 14, 2016 | 50.54 | 51.99 | 49.74 | 50.59 | 4,624,722 | -0.38(-0.75%) |
Dec 13, 2016 | 51.65 | 51.75 | 50.51 | 50.97 | 3,126,139 | -0.43(-0.85%) |
Dec 12, 2016 | 52.01 | 52.59 | 50.99 | 51.40 | 3,824,583 | -0.88(-1.68%) |
Dec 09, 2016 | 51.92 | 52.30 | 51.52 | 52.29 | 2,583,231 | +0.31(+0.59%) |
Dec 08, 2016 | 51.43 | 52.56 | 50.81 | 51.98 | 3,084,268 | +0.95(+1.86%) |
Dec 07, 2016 | 50.49 | 51.28 | 50.03 | 51.03 | 4,128,012 | +0.49(+0.97%) |
Dec 06, 2016 | 49.55 | 50.57 | 48.99 | 50.54 | 2,341,365 | +1.22(+2.47%) |
Dec 05, 2016 | 49.37 | 49.76 | 48.89 | 49.32 | 2,925,570 | +0.52(+1.07%) |
Dec 02, 2016 | 48.28 | 49.08 | 48.08 | 48.80 | 2,806,633 | +0.16(+0.34%) |
Dec 01, 2016 | 47.79 | 48.86 | 47.76 | 48.63 | 2,846,874 | +1.04(+2.18%) |
Nov 30, 2016 | 46.98 | 47.78 | 46.94 | 47.60 | 4,171,499 | +1.49(+3.24%) |
Nov 29, 2016 | 46.11 | 46.51 | 45.92 | 46.10 | 2,499,218 | +0.46(+1.01%) |
Nov 28, 2016 | 46.28 | 46.66 | 45.58 | 45.64 | 2,098,726 | -0.77(-1.66%) |
Nov 25, 2016 | 46.35 | 46.44 | 46.01 | 46.41 | 624,866 | -0.01(-0.02%) |
Nov 23, 2016 | 46.42 | 46.42 | 46.42 | 0 | +0.46(+1.01%) | |
Nov 22, 2016 | 45.80 | 46.24 | 45.55 | 45.95 | 2,063,058 | +0.46(+1.02%) |
Nov 21, 2016 | 45.63 | 45.83 | 45.27 | 45.49 | 3,294,355 | -0.08(-0.18%) |
Nov 18, 2016 | 45.25 | 45.60 | 45.09 | 45.57 | 4,638,605 | +0.35(+0.78%) |
Nov 17, 2016 | 44.21 | 45.24 | 44.16 | 45.22 | 4,583,211 | +1.02(+2.30%) |
Nov 16, 2016 | 44.00 | 44.78 | 43.89 | 44.21 | 4,285,708 | -0.72(-1.61%) |
Nov 15, 2016 | 43.63 | 44.94 | 43.33 | 44.93 | 4,872,432 | +0.84(+1.91%) |
Nov 14, 2016 | 43.51 | 44.37 | 43.25 | 44.09 | 5,097,315 | +0.91(+2.11%) |
Nov 11, 2016 | 41.81 | 43.44 | 41.62 | 43.18 | 4,981,951 | +1.08(+2.55%) |
Nov 10, 2016 | 41.10 | 42.37 | 41.03 | 42.10 | 5,980,800 | +1.22(+2.98%) |
Nov 09, 2016 | 40.71 | 41.06 | 38.91 | 40.88 | 5,325,620 | +2.05(+5.27%) |
Nov 08, 2016 | 38.73 | 39.00 | 38.17 | 38.84 | 1,685,836 | +0.01(+0.04%) |
Nov 07, 2016 | 38.79 | 39.01 | 38.56 | 38.82 | 1,932,871 | +1.10(+2.91%) |
Nov 04, 2016 | 37.65 | 38.15 | 37.19 | 37.73 | 2,216,764 | +0.03(+0.08%) |
Nov 03, 2016 | 37.93 | 38.22 | 37.69 | 37.70 | 2,168,356 | +0.06(+0.16%) |
Nov 02, 2016 | 38.70 | 38.79 | 37.50 | 37.64 | 3,723,310 | -1.26(-3.24%) |