Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 57.53 | 57.75 | 57.32 | 57.58 | 982,914 | +0.13(+0.23%) |
Nov 29, 2017 | 57.53 | 57.85 | 57.36 | 57.44 | 756,580 | -0.09(-0.15%) |
Nov 28, 2017 | 57.32 | 57.75 | 57.21 | 57.53 | 776,248 | +0.34(+0.59%) |
Nov 27, 2017 | 57.20 | 57.32 | 56.60 | 57.20 | 677,780 | -0.09(-0.15%) |
Nov 24, 2017 | 57.09 | 57.31 | 56.72 | 57.28 | 317,526 | +0.28(+0.50%) |
Nov 22, 2017 | 57.04 | 57.40 | 56.81 | 57.00 | 780,827 | -0.12(-0.22%) |
Nov 21, 2017 | 56.91 | 57.32 | 56.80 | 57.13 | 805,097 | +0.31(+0.54%) |
Nov 20, 2017 | 56.02 | 56.84 | 56.02 | 56.82 | 823,809 | +0.79(+1.42%) |
Nov 17, 2017 | 57.00 | 57.06 | 55.62 | 56.02 | 1,342,312 | -1.11(-1.94%) |
Nov 16, 2017 | 56.39 | 57.31 | 56.10 | 57.13 | 1,867,665 | +0.86(+1.52%) |
Nov 15, 2017 | 56.04 | 56.70 | 55.97 | 56.28 | 1,141,270 | +0.03(+0.05%) |
Nov 14, 2017 | 54.90 | 56.44 | 54.89 | 56.25 | 1,239,288 | +1.10(+2.00%) |
Nov 13, 2017 | 54.86 | 55.51 | 54.72 | 55.15 | 1,258,216 | +0.02(+0.03%) |
Nov 10, 2017 | 54.42 | 55.51 | 54.33 | 55.13 | 2,442,437 | +0.46(+0.84%) |
Nov 09, 2017 | 54.52 | 55.49 | 53.79 | 54.67 | 2,758,002 | -1.12(-2.01%) |
Nov 08, 2017 | 55.57 | 55.97 | 55.37 | 55.79 | 1,711,915 | +0.28(+0.51%) |
Nov 07, 2017 | 55.73 | 55.84 | 55.32 | 55.51 | 2,477,487 | -0.22(-0.40%) |
Nov 06, 2017 | 56.21 | 56.25 | 55.68 | 55.73 | 1,723,097 | -0.31(-0.55%) |
Nov 03, 2017 | 55.90 | 56.28 | 55.71 | 56.04 | 2,412,620 | +0.26(+0.47%) |
Nov 02, 2017 | 56.79 | 56.93 | 55.71 | 55.78 | 3,960,686 | -0.99(-1.74%) |
Nov 01, 2017 | 57.50 | 59.07 | 56.61 | 56.76 | 1,062,445 | -0.64(-1.12%) |
Oct 31, 2017 | 57.35 | 57.65 | 57.21 | 57.41 | 1,150,183 | +0.12(+0.22%) |
Oct 30, 2017 | 57.58 | 57.70 | 57.15 | 57.28 | 554,622 | -0.37(-0.64%) |
Oct 27, 2017 | 57.93 | 58.23 | 57.53 | 57.65 | 556,485 | -0.03(-0.05%) |
Oct 26, 2017 | 58.01 | 58.04 | 57.66 | 57.68 | 597,827 | -0.29(-0.50%) |
Oct 25, 2017 | 58.07 | 58.26 | 57.74 | 57.97 | 469,706 | -0.10(-0.17%) |
Oct 24, 2017 | 58.15 | 58.19 | 57.87 | 58.07 | 521,164 | -0.08(-0.14%) |
Oct 23, 2017 | 58.24 | 58.51 | 58.09 | 58.15 | 405,277 | -0.11(-0.20%) |
Oct 20, 2017 | 58.33 | 58.46 | 58.20 | 58.26 | 580,302 | +0.04(+0.06%) |
Oct 19, 2017 | 58.03 | 58.46 | 57.83 | 58.23 | 491,040 | +0.19(+0.33%) |
Oct 18, 2017 | 58.32 | 58.43 | 58.03 | 58.03 | 762,596 | -0.26(-0.44%) |
Oct 17, 2017 | 57.95 | 58.31 | 57.80 | 58.29 | 449,411 | +0.43(+0.75%) |
Oct 16, 2017 | 57.73 | 58.05 | 57.66 | 57.86 | 402,676 | -0.03(-0.05%) |
Oct 13, 2017 | 57.99 | 58.03 | 57.73 | 57.88 | 363,422 | +0.00(+0.00%) |
Oct 12, 2017 | 57.48 | 58.19 | 57.46 | 57.88 | 579,203 | +0.27(+0.47%) |
Oct 11, 2017 | 57.59 | 57.71 | 57.43 | 57.61 | 371,928 | +0.04(+0.06%) |
Oct 10, 2017 | 57.43 | 57.72 | 57.31 | 57.58 | 425,264 | +0.22(+0.38%) |
Oct 09, 2017 | 57.38 | 57.67 | 57.09 | 57.36 | 457,731 | -0.11(-0.20%) |
Oct 06, 2017 | 57.75 | 57.88 | 57.39 | 57.47 | 671,680 | -0.31(-0.53%) |
Oct 05, 2017 | 57.57 | 57.95 | 57.36 | 57.78 | 678,165 | +0.11(+0.20%) |
Oct 04, 2017 | 57.52 | 57.73 | 57.23 | 57.66 | 751,759 | +0.17(+0.29%) |
Oct 03, 2017 | 56.97 | 57.54 | 56.97 | 57.50 | 828,549 | +0.49(+0.87%) |
Oct 02, 2017 | 56.72 | 57.12 | 56.57 | 57.00 | 407,382 | +0.28(+0.50%) |
Sep 29, 2017 | 56.49 | 56.98 | 56.49 | 56.72 | 494,306 | +0.13(+0.23%) |
Sep 28, 2017 | 56.71 | 56.75 | 56.53 | 56.59 | 371,104 | -0.18(-0.31%) |
Sep 27, 2017 | 56.87 | 57.01 | 56.54 | 56.76 | 890,554 | +0.20(+0.36%) |
Sep 26, 2017 | 56.63 | 56.98 | 56.30 | 56.56 | 811,938 | +0.01(+0.02%) |
Sep 25, 2017 | 56.23 | 56.81 | 56.23 | 56.55 | 718,903 | +0.17(+0.30%) |
Sep 22, 2017 | 55.97 | 56.54 | 55.89 | 56.39 | 548,101 | +0.40(+0.72%) |
Sep 21, 2017 | 55.78 | 55.99 | 55.46 | 55.98 | 652,206 | +0.03(+0.05%) |
Sep 20, 2017 | 56.09 | 56.32 | 55.45 | 55.96 | 663,020 | -0.29(-0.52%) |
Sep 19, 2017 | 56.37 | 56.88 | 56.21 | 56.25 | 962,965 | -0.11(-0.20%) |
Sep 18, 2017 | 55.24 | 56.47 | 54.83 | 56.36 | 1,647,613 | +1.44(+2.62%) |
Sep 15, 2017 | 55.61 | 55.61 | 54.89 | 54.92 | 5,846,967 | -0.81(-1.45%) |
Sep 14, 2017 | 55.65 | 55.91 | 55.58 | 55.73 | 687,310 | -0.21(-0.38%) |
Sep 13, 2017 | 55.96 | 56.12 | 55.77 | 55.94 | 750,568 | -0.20(-0.36%) |
Sep 12, 2017 | 56.34 | 56.47 | 55.94 | 56.14 | 858,128 | -0.11(-0.19%) |
Sep 11, 2017 | 56.13 | 56.29 | 55.98 | 56.25 | 1,013,194 | +0.23(+0.41%) |
Sep 08, 2017 | 55.74 | 56.27 | 55.59 | 56.02 | 787,178 | +0.11(+0.20%) |
Sep 07, 2017 | 56.09 | 55.57 | 55.90 | 833,137 | -0.18(-0.33%) | |
Sep 06, 2017 | 56.11 | 56.30 | 55.90 | 56.09 | 806,844 | -0.01(-0.02%) |
Sep 05, 2017 | 57.03 | 57.03 | 55.96 | 56.10 | 968,784 | -0.98(-1.71%) |
Sep 01, 2017 | 57.12 | 57.17 | 56.84 | 57.07 | 672,414 | +0.13(+0.23%) |
Aug 31, 2017 | 56.40 | 57.02 | 56.40 | 56.94 | 575,374 | +0.54(+0.95%) |
Aug 30, 2017 | 56.17 | 56.53 | 56.06 | 56.40 | 919,668 | +0.24(+0.42%) |
Aug 29, 2017 | 55.73 | 56.17 | 55.73 | 56.17 | 702,915 | +0.16(+0.28%) |
Aug 28, 2017 | 55.72 | 56.19 | 55.68 | 56.01 | 884,906 | +0.24(+0.43%) |
Aug 25, 2017 | 55.78 | 56.10 | 55.56 | 55.77 | 573,164 | +0.17(+0.30%) |
Aug 24, 2017 | 55.47 | 55.78 | 55.46 | 55.60 | 369,876 | +0.13(+0.24%) |
Aug 23, 2017 | 55.46 | 55.60 | 55.24 | 55.47 | 457,505 | -0.17(-0.30%) |
Aug 22, 2017 | 55.28 | 55.66 | 55.11 | 55.64 | 551,210 | +0.48(+0.88%) |
Aug 21, 2017 | 54.86 | 55.17 | 54.60 | 55.16 | 501,349 | +0.35(+0.64%) |
Aug 18, 2017 | 54.96 | 55.15 | 54.74 | 54.80 | 396,116 | -0.15(-0.27%) |
Aug 17, 2017 | 55.67 | 55.72 | 54.89 | 54.95 | 742,967 | -0.64(-1.15%) |
Aug 16, 2017 | 55.20 | 55.87 | 55.01 | 55.60 | 807,456 | +0.35(+0.64%) |
Aug 15, 2017 | 55.64 | 55.78 | 54.90 | 55.24 | 1,793,092 | -0.33(-0.60%) |
Aug 14, 2017 | 56.18 | 56.28 | 55.53 | 55.58 | 1,285,066 | -0.35(-0.63%) |
Aug 11, 2017 | 56.32 | 56.54 | 55.72 | 55.93 | 917,153 | -0.40(-0.72%) |
Aug 10, 2017 | 57.32 | 57.39 | 56.25 | 56.33 | 766,434 | -1.24(-2.15%) |
Aug 09, 2017 | 57.43 | 57.71 | 57.33 | 57.57 | 689,318 | +0.01(+0.02%) |
Aug 08, 2017 | 57.97 | 57.99 | 57.48 | 57.56 | 599,233 | -0.40(-0.70%) |
Aug 07, 2017 | 58.39 | 58.39 | 57.85 | 57.97 | 800,868 | -0.27(-0.47%) |
Aug 04, 2017 | 58.06 | 58.50 | 57.92 | 58.24 | 543,748 | +0.09(+0.15%) |
Aug 03, 2017 | 59.74 | 59.74 | 57.26 | 58.15 | 1,718,655 | -0.85(-1.44%) |
Aug 02, 2017 | 59.41 | 59.69 | 58.93 | 59.01 | 725,753 | -0.36(-0.61%) |
Aug 01, 2017 | 59.38 | 59.43 | 58.92 | 59.37 | 642,733 | +0.33(+0.57%) |
Jul 31, 2017 | 58.95 | 59.28 | 58.91 | 59.03 | 383,129 | +0.07(+0.12%) |
Jul 28, 2017 | 58.81 | 59.09 | 58.79 | 58.96 | 341,017 | +0.00(+0.00%) |
Jul 27, 2017 | 59.25 | 59.33 | 58.65 | 58.96 | 948,799 | -0.23(-0.39%) |
Jul 26, 2017 | 58.46 | 59.30 | 58.41 | 59.19 | 790,685 | +0.91(+1.55%) |
Jul 25, 2017 | 58.00 | 58.42 | 57.89 | 58.28 | 476,320 | +0.27(+0.47%) |
Jul 24, 2017 | 57.78 | 58.12 | 57.40 | 58.01 | 385,694 | +0.29(+0.50%) |
Jul 21, 2017 | 57.30 | 57.79 | 57.24 | 57.72 | 491,587 | +0.18(+0.32%) |
Jul 20, 2017 | 57.27 | 57.62 | 57.14 | 57.54 | 523,645 | +0.25(+0.43%) |
Jul 19, 2017 | 57.42 | 57.49 | 56.99 | 57.29 | 511,796 | +0.05(+0.09%) |
Jul 18, 2017 | 57.50 | 57.50 | 57.08 | 57.24 | 373,244 | -0.18(-0.31%) |
Jul 17, 2017 | 57.22 | 57.51 | 57.06 | 57.41 | 506,732 | +0.30(+0.52%) |
Jul 14, 2017 | 57.57 | 57.60 | 57.11 | 57.12 | 426,028 | -0.22(-0.38%) |
Jul 13, 2017 | 57.24 | 57.63 | 57.24 | 57.34 | 448,549 | +0.04(+0.06%) |
Jul 12, 2017 | 57.08 | 57.48 | 56.53 | 57.30 | 587,734 | +0.36(+0.63%) |
Jul 11, 2017 | 56.67 | 57.04 | 56.46 | 56.94 | 472,571 | +0.30(+0.53%) |
Jul 10, 2017 | 56.70 | 57.01 | 56.61 | 56.64 | 407,096 | -0.07(-0.12%) |
Jul 07, 2017 | 56.25 | 56.77 | 56.11 | 56.71 | 390,364 | +0.54(+0.95%) |
Jul 06, 2017 | 56.75 | 56.76 | 56.06 | 56.18 | 664,387 | -0.66(-1.16%) |
Jul 05, 2017 | 56.59 | 57.10 | 56.51 | 56.83 | 601,086 | +0.30(+0.53%) |
Jul 03, 2017 | 56.73 | 57.13 | 56.53 | 56.54 | 298,936 | -0.11(-0.20%) |
Jun 30, 2017 | 56.19 | 56.84 | 56.16 | 56.65 | 657,492 | +0.46(+0.81%) |
Jun 29, 2017 | 56.75 | 56.77 | 55.91 | 56.19 | 438,360 | -0.45(-0.79%) |
Jun 28, 2017 | 56.40 | 56.76 | 56.13 | 56.64 | 680,395 | +0.38(+0.67%) |
Jun 27, 2017 | 56.73 | 56.99 | 56.25 | 56.26 | 515,025 | -0.50(-0.88%) |
Jun 26, 2017 | 56.84 | 57.19 | 56.58 | 56.76 | 594,462 | +0.21(+0.37%) |
Jun 23, 2017 | 56.82 | 56.55 | 1,562,955 | +0.18(+0.31%) | ||
Jun 22, 2017 | 56.81 | 56.84 | 56.18 | 56.38 | 929,063 | -0.31(-0.54%) |
Jun 21, 2017 | 56.86 | 56.96 | 56.54 | 56.68 | 431,521 | -0.12(-0.22%) |
Jun 20, 2017 | 57.09 | 57.17 | 56.71 | 56.81 | 497,756 | -0.33(-0.58%) |
Jun 19, 2017 | 56.87 | 57.17 | 56.75 | 57.14 | 580,339 | +0.43(+0.76%) |
Jun 16, 2017 | 57.04 | 57.17 | 56.38 | 56.71 | 904,660 | -0.29(-0.51%) |
Jun 15, 2017 | 56.69 | 57.04 | 56.34 | 57.00 | 643,439 | +0.00(+0.00%) |
Jun 14, 2017 | 57.09 | 57.21 | 56.63 | 57.00 | 790,672 | +0.19(+0.34%) |
Jun 13, 2017 | 56.24 | 56.98 | 56.13 | 56.81 | 982,079 | +0.32(+0.56%) |
Jun 12, 2017 | 56.76 | 56.96 | 56.31 | 56.49 | 754,520 | -0.52(-0.91%) |
Jun 09, 2017 | 57.10 | 57.21 | 56.76 | 57.01 | 421,456 | -0.11(-0.18%) |
Jun 08, 2017 | 57.33 | 57.48 | 56.85 | 57.11 | 691,518 | -0.18(-0.31%) |
Jun 07, 2017 | 57.67 | 57.67 | 56.98 | 57.29 | 1,193,071 | -0.12(-0.21%) |
Jun 06, 2017 | 57.54 | 57.65 | 57.24 | 57.41 | 488,840 | -0.16(-0.27%) |
Jun 05, 2017 | 57.67 | 58.12 | 57.56 | 57.57 | 613,876 | -0.34(-0.59%) |
Jun 02, 2017 | 57.81 | 58.22 | 57.66 | 57.91 | 655,397 | +0.18(+0.30%) |
Jun 01, 2017 | 56.93 | 57.78 | 56.76 | 57.73 | 932,350 | +1.00(+1.76%) |
May 31, 2017 | 56.51 | 56.80 | 56.34 | 56.74 | 782,633 | +0.34(+0.61%) |
May 30, 2017 | 56.30 | 56.47 | 55.94 | 56.39 | 344,616 | +0.04(+0.06%) |
May 26, 2017 | 56.24 | 56.43 | 56.07 | 56.36 | 511,784 | +0.10(+0.17%) |
May 25, 2017 | 55.62 | 56.63 | 54.42 | 56.26 | 769,578 | +0.30(+0.53%) |
May 24, 2017 | 56.11 | 56.38 | 55.72 | 55.97 | 878,937 | -0.17(-0.30%) |
May 23, 2017 | 56.25 | 56.25 | 55.83 | 56.13 | 709,385 | +0.10(+0.17%) |
May 22, 2017 | 55.96 | 56.47 | 55.83 | 56.04 | 811,748 | +0.01(+0.02%) |
May 19, 2017 | 55.54 | 56.12 | 55.48 | 56.03 | 761,147 | +0.58(+1.04%) |
May 18, 2017 | 55.12 | 55.74 | 54.82 | 55.45 | 906,176 | +0.28(+0.51%) |
May 17, 2017 | 55.11 | 55.59 | 53.27 | 55.17 | 741,586 | -0.18(-0.33%) |
May 16, 2017 | 55.59 | 55.91 | 55.27 | 55.35 | 747,867 | -0.24(-0.43%) |
May 15, 2017 | 55.32 | 55.71 | 55.31 | 55.59 | 605,884 | +0.19(+0.35%) |
May 12, 2017 | 55.64 | 55.69 | 55.19 | 55.40 | 529,999 | -0.30(-0.53%) |
May 11, 2017 | 55.59 | 56.06 | 55.03 | 55.69 | 1,000,794 | -0.03(-0.05%) |
May 10, 2017 | 54.96 | 56.33 | 54.34 | 55.72 | 1,248,731 | +1.58(+2.91%) |
May 09, 2017 | 54.59 | 54.59 | 53.75 | 54.14 | 984,868 | -0.20(-0.37%) |
May 08, 2017 | 54.36 | 54.64 | 54.27 | 54.35 | 636,320 | -0.02(-0.03%) |
May 05, 2017 | 54.52 | 54.62 | 53.93 | 54.36 | 664,446 | -0.10(-0.18%) |
May 04, 2017 | 53.85 | 54.56 | 53.85 | 54.46 | 665,160 | +0.69(+1.29%) |
May 03, 2017 | 53.71 | 53.80 | 53.29 | 53.77 | 469,200 | +0.24(+0.44%) |
May 02, 2017 | 53.99 | 54.17 | 53.49 | 53.53 | 411,221 | -0.29(-0.54%) |
May 01, 2017 | 53.82 | 53.90 | 53.47 | 53.82 | 498,719 | +0.18(+0.34%) |
Apr 28, 2017 | 54.06 | 54.06 | 53.38 | 53.64 | 634,717 | -0.23(-0.42%) |
Apr 27, 2017 | 53.87 | 54.06 | 53.73 | 53.86 | 357,006 | +0.03(+0.05%) |
Apr 26, 2017 | 53.83 | 54.03 | 53.57 | 53.84 | 451,738 | +0.20(+0.38%) |
Apr 25, 2017 | 53.71 | 53.92 | 53.48 | 53.64 | 362,115 | +0.03(+0.05%) |
Apr 24, 2017 | 53.45 | 53.79 | 53.32 | 53.61 | 353,032 | +0.44(+0.82%) |
Apr 21, 2017 | 53.07 | 53.29 | 52.97 | 53.17 | 377,586 | +0.10(+0.18%) |
Apr 20, 2017 | 53.20 | 53.27 | 52.81 | 53.08 | 548,083 | -0.06(-0.12%) |
Apr 19, 2017 | 53.33 | 53.75 | 53.05 | 53.14 | 786,678 | -0.06(-0.12%) |
Apr 18, 2017 | 53.03 | 53.33 | 52.87 | 53.20 | 1,003,470 | +0.15(+0.28%) |
Apr 17, 2017 | 52.88 | 53.61 | 52.88 | 53.05 | 642,583 | +0.11(+0.21%) |
Apr 13, 2017 | 53.56 | 53.69 | 52.91 | 52.94 | 563,183 | -0.67(-1.24%) |
Apr 12, 2017 | 53.68 | 53.92 | 53.50 | 53.60 | 456,580 | +0.03(+0.05%) |
Apr 11, 2017 | 53.29 | 53.93 | 53.25 | 53.57 | 355,076 | +0.07(+0.13%) |
Apr 10, 2017 | 53.65 | 53.27 | 53.50 | 346,522 | +0.04(+0.07%) | |
Apr 07, 2017 | 53.05 | 53.61 | 53.01 | 53.47 | 547,632 | +0.34(+0.64%) |
Apr 06, 2017 | 53.56 | 53.64 | 52.99 | 53.13 | 743,770 | -0.43(-0.80%) |
Apr 05, 2017 | 53.43 | 53.86 | 53.24 | 53.56 | 718,320 | +0.33(+0.63%) |
Apr 04, 2017 | 53.24 | 53.81 | 53.18 | 53.22 | 826,731 | -0.20(-0.38%) |
Apr 03, 2017 | 53.41 | 53.50 | 53.15 | 53.43 | 674,843 | +0.01(+0.02%) |
Mar 31, 2017 | 54.12 | 54.12 | 53.40 | 53.42 | 992,323 | -0.54(-1.01%) |
Mar 30, 2017 | 53.85 | 54.14 | 53.76 | 53.96 | 762,236 | -0.04(-0.08%) |
Mar 29, 2017 | 54.24 | 54.30 | 53.82 | 54.00 | 748,414 | -0.15(-0.27%) |
Mar 28, 2017 | 54.21 | 54.33 | 54.11 | 54.15 | 752,619 | -0.09(-0.16%) |
Mar 27, 2017 | 54.18 | 54.45 | 54.08 | 54.24 | 589,985 | -0.32(-0.59%) |
Mar 24, 2017 | 54.32 | 54.68 | 54.27 | 54.56 | 816,152 | +0.24(+0.43%) |
Mar 23, 2017 | 54.22 | 54.48 | 54.07 | 54.33 | 620,482 | +0.10(+0.18%) |
Mar 22, 2017 | 54.28 | 54.49 | 53.93 | 54.23 | 831,032 | -0.09(-0.16%) |
Mar 21, 2017 | 54.24 | 54.47 | 54.13 | 54.32 | 1,110,999 | +0.16(+0.29%) |
Mar 20, 2017 | 53.81 | 54.27 | 53.74 | 54.16 | 941,853 | +0.20(+0.37%) |
Mar 17, 2017 | 53.85 | 54.20 | 53.61 | 53.96 | 1,022,618 | +0.03(+0.06%) |
Mar 16, 2017 | 53.97 | 54.02 | 53.59 | 53.93 | 506,007 | +0.16(+0.29%) |
Mar 15, 2017 | 53.78 | 53.91 | 53.41 | 53.77 | 389,789 | +0.08(+0.15%) |
Mar 14, 2017 | 53.57 | 53.87 | 53.33 | 53.69 | 481,999 | +0.19(+0.36%) |
Mar 13, 2017 | 53.35 | 53.66 | 53.25 | 53.50 | 428,804 | +0.13(+0.25%) |
Mar 10, 2017 | 53.65 | 53.66 | 53.18 | 53.37 | 819,685 | -0.03(-0.05%) |
Mar 09, 2017 | 54.00 | 54.09 | 53.39 | 53.39 | 665,610 | -0.48(-0.89%) |
Mar 08, 2017 | 53.35 | 54.07 | 53.27 | 53.87 | 1,003,013 | +0.49(+0.92%) |
Mar 07, 2017 | 53.35 | 53.76 | 53.29 | 53.38 | 643,800 | +0.09(+0.16%) |
Mar 06, 2017 | 53.91 | 53.91 | 53.24 | 53.30 | 1,306,060 | -0.50(-0.92%) |
Mar 03, 2017 | 53.76 | 54.01 | 53.46 | 53.79 | 672,921 | -0.02(-0.03%) |
Mar 02, 2017 | 53.27 | 54.07 | 53.24 | 53.81 | 777,667 | +0.29(+0.54%) |
Mar 01, 2017 | 53.26 | 53.59 | 53.07 | 53.52 | 714,573 | +0.59(+1.12%) |
Feb 28, 2017 | 53.10 | 53.32 | 52.84 | 52.93 | 1,214,814 | -0.13(-0.25%) |
Feb 27, 2017 | 52.91 | 53.44 | 52.54 | 53.06 | 1,112,274 | +0.03(+0.07%) |
Feb 24, 2017 | 52.68 | 53.09 | 51.75 | 53.03 | 882,665 | +0.31(+0.58%) |
Feb 23, 2017 | 52.69 | 52.91 | 52.51 | 52.72 | 891,811 | +0.12(+0.23%) |
Feb 22, 2017 | 52.29 | 52.64 | 52.18 | 52.60 | 759,079 | +0.40(+0.77%) |
Feb 21, 2017 | 52.26 | 52.32 | 51.57 | 52.20 | 751,128 | -0.15(-0.28%) |
Feb 17, 2017 | 52.35 | 52.35 | 52.35 | 0 | +0.17(+0.33%) | |
Feb 16, 2017 | 51.88 | 52.25 | 51.44 | 52.17 | 630,315 | +0.37(+0.71%) |
Feb 15, 2017 | 51.71 | 51.94 | 51.43 | 51.80 | 647,449 | +0.12(+0.24%) |
Feb 14, 2017 | 51.67 | 51.75 | 51.43 | 51.68 | 441,397 | -0.25(-0.49%) |
Feb 13, 2017 | 52.18 | 52.47 | 51.93 | 51.94 | 485,934 | -0.34(-0.65%) |
Feb 10, 2017 | 51.78 | 52.31 | 51.39 | 52.28 | 871,615 | +0.70(+1.35%) |
Feb 09, 2017 | 51.23 | 51.84 | 51.07 | 51.58 | 718,060 | +0.46(+0.90%) |
Feb 08, 2017 | 51.13 | 51.37 | 50.87 | 51.12 | 636,392 | -0.23(-0.44%) |
Feb 07, 2017 | 51.46 | 51.80 | 51.08 | 51.34 | 660,284 | -0.16(-0.31%) |
Feb 06, 2017 | 51.67 | 51.91 | 51.15 | 51.50 | 699,390 | -0.24(-0.47%) |
Feb 03, 2017 | 51.50 | 51.85 | 48.96 | 51.74 | 749,842 | +0.10(+0.19%) |
Feb 02, 2017 | 50.22 | 52.39 | 49.81 | 51.65 | 1,095,009 | +0.40(+0.78%) |
Feb 01, 2017 | 51.29 | 51.47 | 50.62 | 51.25 | 714,609 | +0.01(+0.02%) |
Jan 31, 2017 | 50.89 | 51.38 | 50.21 | 51.24 | 633,110 | +0.34(+0.67%) |
Jan 30, 2017 | 50.77 | 51.02 | 50.35 | 50.90 | 679,726 | -0.15(-0.29%) |
Jan 27, 2017 | 51.05 | 51.18 | 50.65 | 51.05 | 369,900 | -0.07(-0.14%) |
Jan 26, 2017 | 51.62 | 51.70 | 50.89 | 51.12 | 765,074 | -0.51(-0.98%) |
Jan 25, 2017 | 51.31 | 51.72 | 51.17 | 51.62 | 814,005 | +0.29(+0.56%) |
Jan 24, 2017 | 51.37 | 51.53 | 51.26 | 51.33 | 853,069 | -0.16(-0.31%) |
Jan 23, 2017 | 51.38 | 51.60 | 51.24 | 51.49 | 584,324 | -0.10(-0.19%) |
Jan 20, 2017 | 51.66 | 51.94 | 51.37 | 51.59 | 850,357 | -0.19(-0.37%) |
Jan 19, 2017 | 51.72 | 51.85 | 51.60 | 51.78 | 449,948 | +0.06(+0.12%) |
Jan 18, 2017 | 52.33 | 52.33 | 51.67 | 51.72 | 781,044 | -0.42(-0.80%) |
Jan 17, 2017 | 51.50 | 52.41 | 51.50 | 52.14 | 1,451,198 | +0.28(+0.54%) |
Jan 13, 2017 | 51.86 | 51.86 | 51.86 | 0 | +0.59(+1.16%) | |
Jan 12, 2017 | 51.14 | 51.41 | 51.02 | 51.26 | 584,937 | +0.07(+0.14%) |
Jan 11, 2017 | 50.56 | 51.38 | 50.56 | 51.19 | 878,063 | +0.46(+0.91%) |
Jan 10, 2017 | 50.70 | 51.14 | 50.45 | 50.73 | 573,114 | +0.10(+0.19%) |
Jan 09, 2017 | 51.50 | 51.50 | 50.59 | 50.64 | 644,224 | -0.82(-1.59%) |
Jan 06, 2017 | 50.87 | 51.49 | 50.71 | 51.46 | 482,586 | +0.42(+0.82%) |
Jan 05, 2017 | 50.78 | 51.31 | 50.62 | 51.04 | 720,925 | +0.25(+0.50%) |
Jan 04, 2017 | 51.05 | 51.18 | 50.54 | 50.78 | 902,940 | +0.00(+0.00%) |
Jan 03, 2017 | 51.01 | 51.26 | 50.60 | 50.78 | 696,464 | -0.05(-0.10%) |
Dec 30, 2016 | 50.84 | 50.84 | 50.84 | 0 | -0.05(-0.10%) | |
Dec 29, 2016 | 50.54 | 51.04 | 50.01 | 50.89 | 322,321 | +0.17(+0.33%) |
Dec 28, 2016 | 51.91 | 51.98 | 50.71 | 50.72 | 568,498 | -1.00(-1.93%) |
Dec 27, 2016 | 51.51 | 51.90 | 51.49 | 51.72 | 318,036 | +0.21(+0.41%) |
Dec 23, 2016 | 51.51 | 51.51 | 51.51 | 0 | +0.86(+1.70%) | |
Dec 22, 2016 | 51.58 | 52.09 | 50.52 | 50.65 | 1,277,332 | -1.23(-2.36%) |
Dec 21, 2016 | 52.47 | 52.57 | 51.70 | 51.88 | 607,200 | -0.50(-0.96%) |
Dec 20, 2016 | 52.69 | 52.80 | 52.33 | 52.38 | 556,158 | -0.03(-0.05%) |
Dec 19, 2016 | 51.90 | 52.50 | 51.77 | 52.41 | 497,910 | +0.60(+1.16%) |
Dec 16, 2016 | 51.34 | 52.03 | 51.34 | 51.81 | 955,276 | +0.32(+0.63%) |
Dec 15, 2016 | 52.17 | 52.39 | 51.15 | 51.49 | 1,866,178 | -0.97(-1.84%) |
Dec 14, 2016 | 52.73 | 53.16 | 52.35 | 52.45 | 895,173 | -0.36(-0.68%) |
Dec 13, 2016 | 52.15 | 53.08 | 52.10 | 52.81 | 789,618 | +0.62(+1.18%) |
Dec 12, 2016 | 52.40 | 52.77 | 51.59 | 52.19 | 651,664 | -0.50(-0.94%) |
Dec 09, 2016 | 52.05 | 52.84 | 51.65 | 52.69 | 721,117 | +0.87(+1.68%) |
Dec 08, 2016 | 52.09 | 52.12 | 51.72 | 51.82 | 458,126 | -0.09(-0.17%) |
Dec 07, 2016 | 51.39 | 52.17 | 51.31 | 51.90 | 790,783 | +0.33(+0.64%) |
Dec 06, 2016 | 51.11 | 51.61 | 51.09 | 51.57 | 458,050 | +0.30(+0.59%) |
Dec 05, 2016 | 51.21 | 51.50 | 50.73 | 51.27 | 450,894 | +0.22(+0.43%) |
Dec 02, 2016 | 50.70 | 51.12 | 50.38 | 51.05 | 817,211 | +0.45(+0.89%) |