Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 73.88 | 74.78 | 73.49 | 74.30 | 3,037,108 | +0.38(+0.52%) |
Oct 30, 2017 | 74.87 | 75.10 | 73.79 | 73.91 | 2,318,876 | -1.25(-1.66%) |
Oct 27, 2017 | 75.80 | 75.96 | 73.58 | 75.16 | 2,192,613 | -0.87(-1.15%) |
Oct 26, 2017 | 77.58 | 77.58 | 74.59 | 76.03 | 2,169,427 | -0.06(-0.08%) |
Oct 25, 2017 | 77.27 | 77.50 | 75.14 | 76.10 | 2,290,037 | -1.06(-1.38%) |
Oct 24, 2017 | 77.44 | 76.95 | 77.16 | 1,506,282 | +0.28(+0.36%) | |
Oct 23, 2017 | 76.86 | 77.80 | 76.74 | 76.88 | 2,212,412 | -0.58(-0.75%) |
Oct 20, 2017 | 77.18 | 77.86 | 76.93 | 77.46 | 1,526,396 | +0.98(+1.29%) |
Oct 19, 2017 | 76.45 | 76.75 | 76.05 | 76.48 | 1,192,366 | -0.10(-0.14%) |
Oct 18, 2017 | 75.94 | 76.74 | 75.78 | 76.58 | 1,186,615 | +0.82(+1.09%) |
Oct 17, 2017 | 76.12 | 76.14 | 75.54 | 75.76 | 1,152,349 | -0.07(-0.09%) |
Oct 16, 2017 | 75.94 | 76.37 | 75.58 | 75.83 | 1,640,851 | -0.10(-0.13%) |
Oct 13, 2017 | 75.78 | 76.49 | 75.47 | 75.93 | 1,670,413 | +0.38(+0.51%) |
Oct 12, 2017 | 74.43 | 75.75 | 74.43 | 75.54 | 2,151,774 | +1.29(+1.73%) |
Oct 11, 2017 | 73.74 | 74.29 | 73.26 | 74.26 | 1,216,652 | +0.54(+0.73%) |
Oct 10, 2017 | 73.97 | 74.04 | 73.30 | 73.72 | 1,311,859 | +0.16(+0.22%) |
Oct 09, 2017 | 73.63 | 73.90 | 73.44 | 73.56 | 880,400 | +0.21(+0.28%) |
Oct 06, 2017 | 73.62 | 73.62 | 73.00 | 73.35 | 1,037,175 | -0.02(-0.03%) |
Oct 05, 2017 | 73.46 | 73.88 | 73.12 | 73.38 | 1,175,013 | +0.27(+0.37%) |
Oct 04, 2017 | 72.75 | 73.25 | 72.66 | 73.10 | 1,428,781 | +0.39(+0.54%) |
Oct 03, 2017 | 72.39 | 72.74 | 71.99 | 72.71 | 1,226,453 | +0.19(+0.26%) |
Oct 02, 2017 | 72.32 | 72.60 | 71.48 | 72.52 | 2,008,006 | +0.02(+0.03%) |
Sep 29, 2017 | 71.91 | 72.93 | 71.74 | 72.50 | 2,252,420 | +0.42(+0.58%) |
Sep 28, 2017 | 70.59 | 72.43 | 70.30 | 72.08 | 2,802,145 | +1.63(+2.32%) |
Sep 27, 2017 | 70.83 | 69.57 | 70.45 | 2,225,404 | +1.22(+1.77%) | |
Sep 26, 2017 | 69.76 | 69.92 | 69.12 | 69.23 | 1,627,340 | -0.61(-0.87%) |
Sep 25, 2017 | 69.25 | 70.09 | 69.20 | 69.83 | 1,469,295 | +0.50(+0.73%) |
Sep 22, 2017 | 68.80 | 69.39 | 68.64 | 69.33 | 885,623 | +0.58(+0.84%) |
Sep 21, 2017 | 68.53 | 68.88 | 68.28 | 68.75 | 928,655 | +0.20(+0.29%) |
Sep 20, 2017 | 68.35 | 68.67 | 67.59 | 68.55 | 1,238,720 | +0.50(+0.73%) |
Sep 19, 2017 | 68.24 | 68.59 | 67.96 | 68.06 | 1,245,405 | -0.20(-0.29%) |
Sep 18, 2017 | 67.76 | 68.35 | 67.39 | 68.26 | 1,594,536 | +0.50(+0.74%) |
Sep 15, 2017 | 67.35 | 67.97 | 67.10 | 67.75 | 2,257,479 | +0.36(+0.53%) |
Sep 14, 2017 | 67.19 | 67.59 | 66.84 | 67.39 | 1,154,727 | +0.00(+0.00%) |
Sep 13, 2017 | 67.12 | 67.61 | 66.23 | 67.39 | 1,503,507 | -0.02(-0.02%) |
Sep 12, 2017 | 66.42 | 67.41 | 66.37 | 67.41 | 1,350,300 | +1.20(+1.81%) |
Sep 11, 2017 | 65.75 | 66.45 | 65.75 | 66.21 | 1,518,930 | +0.97(+1.49%) |
Sep 08, 2017 | 65.08 | 65.67 | 64.96 | 65.24 | 1,522,846 | -0.10(-0.15%) |
Sep 07, 2017 | 65.80 | 65.80 | 64.83 | 65.34 | 1,975,956 | -0.42(-0.64%) |
Sep 06, 2017 | 66.14 | 66.39 | 65.60 | 65.76 | 1,761,985 | +0.00(+0.00%) |
Sep 05, 2017 | 66.59 | 66.78 | 65.59 | 65.76 | 1,521,362 | -1.19(-1.78%) |
Sep 01, 2017 | 67.20 | 67.38 | 66.77 | 66.95 | 1,078,789 | -0.06(-0.09%) |
Aug 31, 2017 | 66.85 | 67.12 | 66.54 | 67.01 | 1,771,241 | +0.43(+0.64%) |
Aug 30, 2017 | 66.77 | 66.86 | 66.51 | 66.58 | 1,159,997 | -0.17(-0.25%) |
Aug 29, 2017 | 66.33 | 66.89 | 65.94 | 66.75 | 1,372,143 | -0.09(-0.13%) |
Aug 28, 2017 | 66.81 | 67.23 | 66.54 | 66.84 | 1,327,796 | +0.19(+0.29%) |
Aug 25, 2017 | 65.85 | 66.95 | 65.85 | 66.65 | 1,900,972 | +1.14(+1.75%) |
Aug 24, 2017 | 66.08 | 66.08 | 65.44 | 65.50 | 1,526,335 | -0.31(-0.47%) |
Aug 23, 2017 | 66.21 | 66.21 | 65.73 | 65.81 | 1,204,520 | -0.60(-0.91%) |
Aug 22, 2017 | 65.59 | 66.52 | 65.59 | 66.42 | 1,424,628 | +0.99(+1.51%) |
Aug 21, 2017 | 65.40 | 65.73 | 65.13 | 65.43 | 1,042,415 | +0.06(+0.09%) |
Aug 18, 2017 | 65.58 | 65.80 | 65.23 | 65.38 | 1,374,138 | -0.25(-0.38%) |
Aug 17, 2017 | 66.72 | 66.75 | 65.56 | 65.62 | 2,342,032 | -1.22(-1.82%) |
Aug 16, 2017 | 66.99 | 67.58 | 66.78 | 66.84 | 1,843,702 | +0.19(+0.29%) |
Aug 15, 2017 | 66.77 | 66.90 | 66.29 | 66.65 | 1,321,617 | +0.05(+0.07%) |
Aug 14, 2017 | 66.25 | 66.73 | 65.73 | 66.60 | 1,273,797 | +0.83(+1.27%) |
Aug 11, 2017 | 66.07 | 66.53 | 65.59 | 65.77 | 1,418,757 | -0.05(-0.07%) |
Aug 10, 2017 | 65.91 | 67.28 | 65.52 | 65.81 | 2,549,554 | -0.26(-0.40%) |
Aug 09, 2017 | 65.89 | 66.23 | 65.52 | 66.08 | 1,630,959 | -0.01(-0.01%) |
Aug 08, 2017 | 65.93 | 66.47 | 65.69 | 66.08 | 1,684,189 | -0.14(-0.22%) |
Aug 07, 2017 | 65.84 | 66.37 | 65.78 | 66.23 | 1,006,076 | +0.46(+0.70%) |
Aug 04, 2017 | 66.02 | 66.02 | 65.60 | 65.77 | 1,107,216 | +0.11(+0.17%) |
Aug 03, 2017 | 65.65 | 65.88 | 65.29 | 65.66 | 1,287,327 | +0.03(+0.05%) |
Aug 02, 2017 | 66.32 | 66.32 | 65.33 | 65.62 | 1,601,136 | -0.43(-0.65%) |
Aug 01, 2017 | 66.00 | 66.08 | 65.52 | 66.05 | 1,937,248 | +0.34(+0.52%) |
Jul 31, 2017 | 65.57 | 65.89 | 65.23 | 65.71 | 3,472,480 | +0.29(+0.45%) |
Jul 28, 2017 | 65.54 | 65.88 | 65.04 | 65.42 | 1,744,985 | -0.25(-0.39%) |
Jul 27, 2017 | 67.58 | 67.61 | 65.00 | 65.67 | 3,964,879 | -1.79(-2.65%) |
Jul 26, 2017 | 66.81 | 67.86 | 66.76 | 67.46 | 3,338,727 | +0.87(+1.30%) |
Jul 25, 2017 | 65.15 | 67.09 | 65.12 | 66.59 | 3,801,659 | +2.17(+3.37%) |
Jul 24, 2017 | 64.22 | 64.45 | 63.84 | 64.42 | 1,884,197 | +0.21(+0.33%) |
Jul 21, 2017 | 64.31 | 64.66 | 64.11 | 64.21 | 1,247,846 | -0.20(-0.31%) |
Jul 20, 2017 | 64.30 | 64.54 | 64.23 | 64.41 | 1,136,898 | +0.21(+0.33%) |
Jul 19, 2017 | 63.81 | 64.29 | 63.55 | 64.19 | 1,110,864 | +0.56(+0.87%) |
Jul 18, 2017 | 63.54 | 63.76 | 63.38 | 63.64 | 1,951,470 | -0.04(-0.06%) |
Jul 17, 2017 | 63.78 | 63.85 | 63.16 | 63.68 | 1,432,177 | -0.06(-0.09%) |
Jul 14, 2017 | 62.76 | 64.06 | 62.76 | 63.73 | 2,759,683 | +0.83(+1.31%) |
Jul 13, 2017 | 61.80 | 63.59 | 61.80 | 62.91 | 6,183,543 | +2.87(+4.78%) |
Jul 12, 2017 | 59.87 | 60.43 | 59.82 | 60.04 | 1,302,514 | +0.33(+0.56%) |
Jul 11, 2017 | 59.98 | 60.03 | 59.02 | 59.71 | 2,546,807 | -1.50(-2.45%) |
Jul 10, 2017 | 60.40 | 61.56 | 60.40 | 61.21 | 2,373,021 | +0.71(+1.17%) |
Jul 07, 2017 | 59.27 | 60.69 | 59.13 | 60.50 | 1,817,675 | +1.53(+2.60%) |
Jul 06, 2017 | 59.67 | 59.68 | 58.91 | 58.97 | 1,681,481 | -0.86(-1.43%) |
Jul 05, 2017 | 59.73 | 59.96 | 59.44 | 59.82 | 1,227,139 | +0.17(+0.28%) |
Jul 03, 2017 | 59.46 | 60.13 | 59.28 | 59.66 | 1,099,394 | +0.71(+1.20%) |
Jun 30, 2017 | 59.26 | 59.56 | 58.94 | 58.95 | 1,872,302 | +0.14(+0.24%) |
Jun 29, 2017 | 59.98 | 60.31 | 58.39 | 58.81 | 2,028,777 | -0.80(-1.35%) |
Jun 28, 2017 | 59.23 | 59.79 | 59.02 | 59.61 | 1,750,641 | +0.75(+1.28%) |
Jun 27, 2017 | 58.82 | 59.24 | 58.64 | 58.86 | 973,491 | +0.21(+0.35%) |
Jun 26, 2017 | 58.75 | 59.00 | 58.37 | 58.65 | 1,291,105 | +0.07(+0.12%) |
Jun 23, 2017 | 58.81 | 58.09 | 58.58 | 6,031,506 | +0.43(+0.74%) | |
Jun 22, 2017 | 57.88 | 58.41 | 57.55 | 58.15 | 1,457,363 | +0.13(+0.22%) |
Jun 21, 2017 | 58.47 | 58.53 | 57.97 | 58.02 | 1,395,513 | -0.24(-0.41%) |
Jun 20, 2017 | 58.73 | 58.73 | 58.26 | 58.26 | 1,263,232 | -0.55(-0.93%) |
Jun 19, 2017 | 58.63 | 59.06 | 58.34 | 58.81 | 1,308,452 | +0.54(+0.93%) |
Jun 16, 2017 | 58.29 | 58.35 | 57.86 | 58.27 | 2,610,781 | +0.08(+0.14%) |
Jun 15, 2017 | 57.56 | 58.30 | 57.27 | 58.19 | 1,450,141 | +0.01(+0.01%) |
Jun 14, 2017 | 57.99 | 58.24 | 57.35 | 58.18 | 1,444,738 | -0.10(-0.16%) |
Jun 13, 2017 | 58.54 | 58.64 | 57.80 | 58.28 | 1,308,620 | +0.01(+0.01%) |
Jun 12, 2017 | 57.75 | 58.31 | 57.23 | 58.27 | 2,201,018 | +0.51(+0.89%) |
Jun 09, 2017 | 56.82 | 57.84 | 56.75 | 57.75 | 2,117,910 | +1.03(+1.82%) |
Jun 08, 2017 | 56.75 | 57.39 | 56.60 | 56.72 | 1,883,718 | +0.05(+0.08%) |
Jun 07, 2017 | 56.30 | 56.75 | 56.16 | 56.67 | 1,647,489 | +0.66(+1.18%) |
Jun 06, 2017 | 56.53 | 56.63 | 55.79 | 56.01 | 1,685,831 | -0.65(-1.14%) |
Jun 05, 2017 | 56.45 | 56.69 | 56.04 | 56.66 | 1,415,766 | +0.28(+0.49%) |
Jun 02, 2017 | 56.37 | 56.53 | 55.95 | 56.38 | 1,925,932 | -0.21(-0.38%) |
Jun 01, 2017 | 55.74 | 56.60 | 55.34 | 56.60 | 2,735,560 | +1.07(+1.93%) |
May 31, 2017 | 55.01 | 55.56 | 54.86 | 55.52 | 3,002,257 | +0.52(+0.95%) |
May 30, 2017 | 54.78 | 55.22 | 54.69 | 55.00 | 1,716,840 | +0.06(+0.11%) |
May 26, 2017 | 54.84 | 55.28 | 54.84 | 54.94 | 1,738,651 | +0.03(+0.06%) |
May 25, 2017 | 54.14 | 55.22 | 53.84 | 54.91 | 3,246,895 | +0.77(+1.43%) |
May 24, 2017 | 54.44 | 54.79 | 53.30 | 54.14 | 6,761,927 | -1.88(-3.35%) |
May 23, 2017 | 56.15 | 56.19 | 55.56 | 56.01 | 1,850,829 | -0.19(-0.34%) |
May 22, 2017 | 55.93 | 56.30 | 55.68 | 56.20 | 1,602,648 | +0.53(+0.95%) |
May 19, 2017 | 54.97 | 55.77 | 54.74 | 55.67 | 1,382,340 | +0.73(+1.32%) |
May 18, 2017 | 54.58 | 55.15 | 54.47 | 54.95 | 2,077,775 | +0.38(+0.69%) |
May 17, 2017 | 55.65 | 55.89 | 54.34 | 54.57 | 2,837,508 | -2.05(-3.62%) |
May 16, 2017 | 56.71 | 56.82 | 56.02 | 56.62 | 1,759,994 | -0.17(-0.31%) |
May 15, 2017 | 56.17 | 57.12 | 56.17 | 56.79 | 1,744,308 | +0.62(+1.11%) |
May 12, 2017 | 56.08 | 56.35 | 55.88 | 56.17 | 1,613,294 | +0.01(+0.01%) |
May 11, 2017 | 56.16 | 56.78 | 55.99 | 56.16 | 1,981,992 | -0.63(-1.11%) |
May 10, 2017 | 56.27 | 56.79 | 56.23 | 56.79 | 2,043,584 | +0.42(+0.74%) |
May 09, 2017 | 56.12 | 56.44 | 55.82 | 56.38 | 2,391,737 | +0.37(+0.66%) |
May 08, 2017 | 56.64 | 56.75 | 55.57 | 56.01 | 2,824,735 | -0.67(-1.18%) |
May 05, 2017 | 56.71 | 56.71 | 56.25 | 56.67 | 1,555,736 | +0.09(+0.17%) |
May 04, 2017 | 56.89 | 56.90 | 56.27 | 56.58 | 1,992,930 | -0.06(-0.11%) |
May 03, 2017 | 56.29 | 56.66 | 55.95 | 56.64 | 2,240,903 | +0.38(+0.67%) |
May 02, 2017 | 55.89 | 56.27 | 55.52 | 56.27 | 1,872,339 | +0.60(+1.08%) |
May 01, 2017 | 56.15 | 56.25 | 55.56 | 55.67 | 2,915,674 | -0.21(-0.38%) |
Apr 28, 2017 | 55.60 | 55.90 | 55.31 | 55.88 | 3,706,082 | +0.29(+0.52%) |
Apr 27, 2017 | 55.58 | 55.71 | 55.19 | 55.59 | 1,558,569 | +0.28(+0.51%) |
Apr 26, 2017 | 54.78 | 55.71 | 54.74 | 55.30 | 2,831,061 | +0.45(+0.82%) |
Apr 25, 2017 | 55.97 | 54.45 | 54.85 | 5,397,107 | -2.40(-4.19%) | |
Apr 24, 2017 | 57.52 | 57.61 | 57.14 | 57.25 | 2,412,078 | +0.66(+1.17%) |
Apr 21, 2017 | 57.05 | 57.16 | 56.41 | 56.59 | 1,452,677 | -0.40(-0.71%) |
Apr 20, 2017 | 57.00 | 57.16 | 56.48 | 56.99 | 2,679,979 | +0.39(+0.70%) |
Apr 19, 2017 | 56.43 | 56.87 | 56.27 | 56.60 | 2,503,176 | +0.43(+0.76%) |
Apr 18, 2017 | 55.96 | 56.77 | 55.92 | 56.17 | 1,659,435 | -0.17(-0.29%) |
Apr 17, 2017 | 55.56 | 56.37 | 55.41 | 56.34 | 2,006,459 | +0.95(+1.72%) |
Apr 13, 2017 | 55.42 | 56.00 | 55.08 | 55.38 | 2,212,938 | -0.15(-0.27%) |
Apr 12, 2017 | 54.94 | 56.10 | 54.94 | 55.53 | 2,875,192 | +0.36(+0.66%) |
Apr 11, 2017 | 55.18 | 55.30 | 54.40 | 55.17 | 3,454,052 | -0.21(-0.38%) |
Apr 10, 2017 | 55.82 | 54.78 | 55.38 | 5,698,508 | +0.44(+0.80%) | |
Apr 07, 2017 | 54.53 | 55.22 | 54.27 | 54.94 | 2,150,680 | +0.29(+0.53%) |
Apr 06, 2017 | 54.36 | 54.91 | 54.01 | 54.65 | 2,449,871 | +0.38(+0.70%) |
Apr 05, 2017 | 54.15 | 54.90 | 53.95 | 54.27 | 2,767,381 | +0.47(+0.86%) |
Apr 04, 2017 | 53.49 | 53.83 | 53.36 | 53.81 | 2,007,834 | +0.05(+0.09%) |
Apr 03, 2017 | 53.80 | 54.06 | 53.29 | 53.76 | 3,980,530 | +0.04(+0.07%) |
Mar 31, 2017 | 53.65 | 53.84 | 53.42 | 53.72 | 3,981,352 | -0.05(-0.09%) |
Mar 30, 2017 | 53.57 | 54.05 | 53.45 | 53.77 | 4,030,831 | +0.23(+0.43%) |
Mar 29, 2017 | 53.66 | 53.81 | 53.10 | 53.54 | 2,328,557 | -0.37(-0.69%) |
Mar 28, 2017 | 53.20 | 54.23 | 53.06 | 53.91 | 2,608,310 | +0.60(+1.12%) |
Mar 27, 2017 | 52.95 | 53.55 | 52.58 | 53.31 | 1,536,808 | -0.16(-0.29%) |
Mar 24, 2017 | 53.93 | 54.04 | 53.28 | 53.47 | 1,723,096 | -0.29(-0.54%) |
Mar 23, 2017 | 54.16 | 54.62 | 53.72 | 53.76 | 2,188,208 | -0.47(-0.86%) |
Mar 22, 2017 | 53.92 | 54.32 | 53.50 | 54.22 | 2,218,295 | +0.15(+0.28%) |
Mar 21, 2017 | 54.96 | 54.99 | 53.61 | 54.07 | 2,641,683 | -0.52(-0.95%) |
Mar 20, 2017 | 54.67 | 54.86 | 54.24 | 54.59 | 1,850,156 | -0.08(-0.14%) |
Mar 17, 2017 | 56.21 | 56.36 | 54.65 | 54.67 | 5,609,217 | -2.03(-3.59%) |
Mar 16, 2017 | 56.72 | 57.08 | 56.60 | 56.71 | 1,976,303 | +0.15(+0.26%) |
Mar 15, 2017 | 56.27 | 56.74 | 56.18 | 56.56 | 2,152,584 | +0.45(+0.80%) |
Mar 14, 2017 | 55.97 | 56.32 | 55.72 | 56.11 | 1,644,533 | -0.12(-0.21%) |
Mar 13, 2017 | 55.80 | 56.37 | 55.70 | 56.23 | 1,534,823 | +0.43(+0.77%) |
Mar 10, 2017 | 55.69 | 55.96 | 55.51 | 55.80 | 1,627,576 | +0.49(+0.89%) |
Mar 09, 2017 | 55.98 | 56.14 | 55.24 | 55.30 | 2,211,335 | -0.45(-0.81%) |
Mar 08, 2017 | 55.72 | 56.24 | 55.69 | 55.76 | 1,302,158 | +0.31(+0.56%) |
Mar 07, 2017 | 55.56 | 55.72 | 55.30 | 55.44 | 1,145,407 | -0.13(-0.24%) |
Mar 06, 2017 | 55.59 | 55.97 | 55.35 | 55.58 | 1,361,724 | -0.19(-0.34%) |
Mar 03, 2017 | 56.17 | 56.54 | 55.53 | 55.76 | 1,947,777 | -0.31(-0.56%) |
Mar 02, 2017 | 56.73 | 56.77 | 56.08 | 56.08 | 2,088,702 | -0.64(-1.13%) |
Mar 01, 2017 | 56.30 | 56.82 | 56.04 | 56.72 | 2,969,259 | +1.03(+1.85%) |
Feb 28, 2017 | 56.22 | 56.54 | 55.34 | 55.69 | 3,346,075 | -0.68(-1.21%) |
Feb 27, 2017 | 56.26 | 56.70 | 56.20 | 56.37 | 1,393,277 | +0.10(+0.18%) |
Feb 24, 2017 | 55.96 | 56.28 | 55.71 | 56.26 | 1,302,784 | -0.01(-0.01%) |
Feb 23, 2017 | 56.11 | 56.28 | 55.86 | 56.27 | 2,132,981 | +0.39(+0.70%) |
Feb 22, 2017 | 55.37 | 55.90 | 55.37 | 55.88 | 1,538,090 | +0.20(+0.37%) |
Feb 21, 2017 | 55.86 | 56.03 | 55.44 | 55.68 | 1,809,648 | +0.08(+0.14%) |
Feb 17, 2017 | 55.60 | 55.60 | 55.60 | 0 | -0.17(-0.31%) | |
Feb 16, 2017 | 55.52 | 56.14 | 55.52 | 55.77 | 1,815,174 | -0.18(-0.32%) |
Feb 15, 2017 | 54.67 | 56.03 | 54.51 | 55.95 | 2,898,239 | +1.32(+2.42%) |
Feb 14, 2017 | 54.47 | 54.80 | 54.30 | 54.63 | 2,276,168 | +0.03(+0.06%) |
Feb 13, 2017 | 54.51 | 54.74 | 53.97 | 54.60 | 2,580,741 | +0.33(+0.61%) |
Feb 10, 2017 | 53.67 | 54.27 | 53.57 | 54.27 | 2,693,832 | +0.74(+1.39%) |
Feb 09, 2017 | 53.20 | 53.70 | 52.85 | 53.53 | 2,230,902 | +0.69(+1.30%) |
Feb 08, 2017 | 52.78 | 53.09 | 52.64 | 52.84 | 2,445,429 | +0.02(+0.03%) |
Feb 07, 2017 | 52.83 | 53.05 | 52.53 | 52.82 | 1,849,488 | +0.17(+0.33%) |
Feb 06, 2017 | 52.16 | 53.17 | 52.16 | 52.65 | 2,388,400 | -0.30(-0.56%) |
Feb 03, 2017 | 52.57 | 53.39 | 52.40 | 52.95 | 3,669,306 | +0.99(+1.90%) |
Feb 02, 2017 | 52.08 | 52.24 | 51.09 | 51.96 | 4,734,476 | -0.25(-0.48%) |
Feb 01, 2017 | 53.25 | 53.25 | 52.07 | 52.21 | 3,821,034 | -0.52(-0.99%) |
Jan 31, 2017 | 52.89 | 53.21 | 52.53 | 52.74 | 4,692,116 | -0.41(-0.77%) |
Jan 30, 2017 | 54.08 | 54.18 | 52.94 | 53.14 | 3,885,633 | -1.12(-2.06%) |
Jan 27, 2017 | 54.60 | 54.67 | 53.03 | 54.26 | 5,859,477 | -0.68(-1.24%) |
Jan 26, 2017 | 56.23 | 56.78 | 53.25 | 54.94 | 9,780,937 | -3.07(-5.28%) |
Jan 25, 2017 | 58.15 | 58.31 | 57.49 | 58.01 | 2,422,428 | +0.27(+0.46%) |
Jan 24, 2017 | 57.47 | 57.93 | 57.17 | 57.74 | 1,530,011 | +0.30(+0.53%) |
Jan 23, 2017 | 57.36 | 57.57 | 56.95 | 57.44 | 1,716,980 | -0.20(-0.34%) |
Jan 20, 2017 | 56.98 | 57.63 | 56.61 | 57.63 | 2,279,534 | +0.74(+1.31%) |
Jan 19, 2017 | 57.47 | 57.47 | 56.63 | 56.89 | 2,129,371 | -0.42(-0.74%) |
Jan 18, 2017 | 57.27 | 57.35 | 56.77 | 57.31 | 2,334,045 | +0.19(+0.33%) |
Jan 17, 2017 | 57.20 | 57.42 | 56.80 | 57.12 | 2,256,059 | -0.49(-0.86%) |
Jan 13, 2017 | 57.62 | 57.62 | 57.62 | 0 | +0.12(+0.20%) | |
Jan 12, 2017 | 57.59 | 57.75 | 56.62 | 57.50 | 1,528,288 | -0.38(-0.66%) |
Jan 11, 2017 | 57.48 | 57.88 | 57.16 | 57.88 | 1,839,616 | +0.42(+0.73%) |
Jan 10, 2017 | 56.99 | 57.81 | 56.33 | 57.46 | 3,157,513 | +0.51(+0.89%) |
Jan 09, 2017 | 58.88 | 59.17 | 56.77 | 56.95 | 5,088,741 | -2.18(-3.69%) |
Jan 06, 2017 | 59.82 | 60.02 | 58.94 | 59.13 | 2,131,898 | -0.59(-0.98%) |
Jan 05, 2017 | 60.11 | 60.11 | 58.83 | 59.72 | 1,322,022 | -0.47(-0.78%) |
Jan 04, 2017 | 59.59 | 60.28 | 59.31 | 60.19 | 1,639,276 | +0.88(+1.49%) |
Jan 03, 2017 | 59.70 | 60.03 | 59.01 | 59.31 | 2,128,404 | +0.45(+0.77%) |
Dec 30, 2016 | 58.85 | 58.85 | 58.85 | 0 | -0.22(-0.37%) | |
Dec 29, 2016 | 59.47 | 59.79 | 58.95 | 59.07 | 1,112,404 | -0.41(-0.70%) |
Dec 28, 2016 | 60.29 | 60.29 | 59.43 | 59.49 | 712,708 | -0.65(-1.08%) |
Dec 27, 2016 | 60.13 | 60.21 | 59.82 | 60.14 | 638,627 | +0.24(+0.40%) |
Dec 23, 2016 | 59.89 | 59.89 | 59.89 | 0 | +0.02(+0.03%) | |
Dec 22, 2016 | 60.63 | 60.76 | 59.83 | 59.88 | 2,241,475 | -0.66(-1.10%) |
Dec 21, 2016 | 60.58 | 60.76 | 60.32 | 60.54 | 1,333,173 | -0.20(-0.32%) |
Dec 20, 2016 | 60.37 | 60.77 | 60.03 | 60.74 | 1,884,536 | +0.81(+1.36%) |
Dec 19, 2016 | 59.87 | 60.04 | 59.34 | 59.92 | 1,620,406 | -0.10(-0.17%) |
Dec 16, 2016 | 59.44 | 60.14 | 59.41 | 60.03 | 4,507,118 | +0.59(+1.00%) |
Dec 15, 2016 | 59.49 | 60.06 | 59.10 | 59.43 | 1,346,344 | +0.23(+0.38%) |
Dec 14, 2016 | 59.58 | 60.21 | 59.12 | 59.21 | 2,050,674 | -0.57(-0.96%) |
Dec 13, 2016 | 59.48 | 60.21 | 59.28 | 59.78 | 2,335,946 | +0.74(+1.26%) |
Dec 12, 2016 | 59.32 | 59.87 | 58.77 | 59.03 | 2,396,481 | -0.44(-0.74%) |
Dec 09, 2016 | 60.92 | 60.92 | 59.41 | 59.48 | 3,762,805 | -1.56(-2.56%) |
Dec 08, 2016 | 60.06 | 61.30 | 59.79 | 61.04 | 2,921,489 | +0.98(+1.63%) |
Dec 07, 2016 | 59.11 | 60.08 | 58.90 | 60.06 | 1,905,299 | +0.98(+1.66%) |
Dec 06, 2016 | 58.99 | 59.10 | 58.61 | 59.08 | 2,092,252 | +0.40(+0.67%) |
Dec 05, 2016 | 58.99 | 59.28 | 58.38 | 58.68 | 2,190,672 | +0.08(+0.13%) |
Dec 02, 2016 | 58.47 | 58.90 | 58.05 | 58.61 | 2,126,290 | -0.07(-0.12%) |
Dec 01, 2016 | 57.86 | 58.77 | 57.53 | 58.68 | 3,438,505 | +1.17(+2.04%) |
Nov 30, 2016 | 57.51 | 58.03 | 57.20 | 57.50 | 2,622,787 | +0.53(+0.93%) |
Nov 29, 2016 | 56.94 | 57.15 | 56.58 | 56.98 | 1,390,477 | +0.18(+0.31%) |
Nov 28, 2016 | 57.44 | 57.73 | 56.73 | 56.80 | 1,664,768 | -0.99(-1.72%) |
Nov 25, 2016 | 57.77 | 58.09 | 57.50 | 57.79 | 631,637 | +0.12(+0.20%) |
Nov 23, 2016 | 57.67 | 57.67 | 57.67 | 0 | +0.18(+0.31%) | |
Nov 22, 2016 | 57.38 | 57.53 | 56.77 | 57.50 | 1,977,967 | +0.25(+0.43%) |
Nov 21, 2016 | 57.22 | 57.39 | 56.93 | 57.25 | 1,523,800 | +0.20(+0.35%) |
Nov 18, 2016 | 56.94 | 57.44 | 56.69 | 57.05 | 1,882,155 | +0.23(+0.40%) |
Nov 17, 2016 | 56.10 | 56.99 | 55.90 | 56.82 | 2,858,626 | +0.53(+0.94%) |
Nov 16, 2016 | 56.65 | 56.97 | 56.16 | 56.29 | 1,948,055 | -0.87(-1.52%) |
Nov 15, 2016 | 56.25 | 57.18 | 56.21 | 57.16 | 3,334,333 | +0.30(+0.53%) |
Nov 14, 2016 | 55.46 | 56.87 | 55.30 | 56.86 | 5,305,022 | +2.12(+3.87%) |
Nov 11, 2016 | 54.46 | 54.98 | 53.82 | 54.74 | 4,649,963 | +0.16(+0.30%) |
Nov 10, 2016 | 53.19 | 57.60 | 53.07 | 54.58 | 8,284,494 | +1.51(+2.84%) |
Nov 09, 2016 | 49.53 | 53.54 | 49.48 | 53.07 | 6,470,911 | +3.56(+7.18%) |
Nov 08, 2016 | 49.85 | 50.06 | 49.16 | 49.51 | 3,513,925 | -0.43(-0.87%) |
Nov 07, 2016 | 50.26 | 50.35 | 49.73 | 49.95 | 1,422,639 | +0.49(+0.99%) |
Nov 04, 2016 | 49.44 | 49.93 | 49.24 | 49.46 | 2,119,335 | +0.01(+0.02%) |
Nov 03, 2016 | 49.19 | 49.73 | 49.19 | 49.45 | 2,125,055 | +0.37(+0.76%) |
Nov 02, 2016 | 49.49 | 49.59 | 48.89 | 49.08 | 4,576,718 | -0.47(-0.96%) |