Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 65.19 | 65.19 | 65.19 | 0 | -0.27(-0.41%) | |
Dec 28, 2017 | 65.46 | 65.57 | 65.13 | 65.46 | 247,399 | +0.15(+0.22%) |
Dec 27, 2017 | 65.37 | 65.56 | 65.07 | 65.31 | 169,065 | +0.04(+0.06%) |
Dec 26, 2017 | 65.33 | 65.58 | 65.13 | 65.27 | 175,369 | -0.16(-0.25%) |
Dec 22, 2017 | 65.35 | 65.75 | 65.15 | 65.44 | 221,855 | +0.07(+0.11%) |
Dec 21, 2017 | 64.95 | 65.40 | 64.86 | 65.37 | 350,737 | +0.48(+0.73%) |
Dec 20, 2017 | 64.91 | 65.16 | 64.39 | 64.89 | 430,305 | +0.14(+0.21%) |
Dec 19, 2017 | 65.22 | 65.24 | 64.40 | 64.75 | 625,291 | -0.29(-0.45%) |
Dec 18, 2017 | 64.87 | 65.26 | 64.72 | 65.05 | 833,197 | +0.47(+0.72%) |
Dec 15, 2017 | 64.37 | 65.13 | 64.32 | 64.58 | 1,165,190 | +0.43(+0.67%) |
Dec 14, 2017 | 65.00 | 65.19 | 64.03 | 64.15 | 457,767 | -0.86(-1.32%) |
Dec 13, 2017 | 65.03 | 65.32 | 64.70 | 65.01 | 594,652 | -0.03(-0.04%) |
Dec 12, 2017 | 64.96 | 65.16 | 64.82 | 65.04 | 420,933 | +0.28(+0.44%) |
Dec 11, 2017 | 64.47 | 65.49 | 64.34 | 64.75 | 594,984 | +0.53(+0.83%) |
Dec 08, 2017 | 64.73 | 64.73 | 64.11 | 64.22 | 468,792 | -0.38(-0.60%) |
Dec 07, 2017 | 64.60 | 64.82 | 64.00 | 64.61 | 722,310 | +0.15(+0.23%) |
Dec 06, 2017 | 65.16 | 65.16 | 63.98 | 64.46 | 1,145,956 | -1.09(-1.66%) |
Dec 05, 2017 | 67.09 | 67.09 | 65.41 | 65.55 | 1,007,967 | -1.57(-2.33%) |
Dec 04, 2017 | 67.70 | 67.80 | 67.03 | 67.11 | 1,064,875 | -0.18(-0.27%) |
Dec 01, 2017 | 67.99 | 68.16 | 66.92 | 67.30 | 1,448,251 | -0.44(-0.65%) |
Nov 30, 2017 | 67.37 | 68.44 | 67.10 | 67.74 | 1,256,478 | +0.45(+0.67%) |
Nov 29, 2017 | 65.04 | 67.29 | 64.33 | 67.28 | 1,207,017 | +2.36(+3.63%) |
Nov 28, 2017 | 64.20 | 64.93 | 63.64 | 64.93 | 1,523,718 | +0.69(+1.08%) |
Nov 27, 2017 | 64.54 | 65.01 | 64.13 | 64.23 | 387,666 | -0.40(-0.62%) |
Nov 24, 2017 | 64.22 | 64.84 | 63.97 | 64.64 | 161,667 | +0.59(+0.93%) |
Nov 22, 2017 | 64.20 | 64.23 | 63.54 | 64.04 | 567,420 | -0.10(-0.16%) |
Nov 21, 2017 | 64.13 | 64.31 | 63.54 | 64.14 | 785,549 | +0.10(+0.16%) |
Nov 20, 2017 | 64.47 | 64.83 | 63.82 | 64.04 | 876,307 | -0.55(-0.85%) |
Nov 17, 2017 | 64.45 | 64.70 | 64.06 | 64.59 | 819,997 | +0.01(+0.01%) |
Nov 16, 2017 | 61.34 | 64.71 | 61.34 | 64.58 | 1,427,786 | +3.28(+5.35%) |
Nov 15, 2017 | 60.46 | 61.34 | 59.68 | 61.30 | 1,186,050 | +0.45(+0.73%) |
Nov 14, 2017 | 60.99 | 61.10 | 60.44 | 60.86 | 610,361 | -0.39(-0.64%) |
Nov 13, 2017 | 59.96 | 61.30 | 59.89 | 61.25 | 688,690 | +1.00(+1.65%) |
Nov 10, 2017 | 59.29 | 60.32 | 59.17 | 60.26 | 698,929 | +0.85(+1.43%) |
Nov 09, 2017 | 59.03 | 59.49 | 58.54 | 59.41 | 786,365 | -0.14(-0.23%) |
Nov 08, 2017 | 60.64 | 60.85 | 59.42 | 59.54 | 1,349,850 | -0.85(-1.41%) |
Nov 07, 2017 | 63.18 | 63.18 | 59.99 | 60.39 | 1,139,670 | -2.04(-3.26%) |
Nov 06, 2017 | 62.46 | 62.98 | 62.31 | 62.43 | 1,082,764 | -0.25(-0.39%) |
Nov 03, 2017 | 62.60 | 62.89 | 62.11 | 62.67 | 569,028 | -0.06(-0.10%) |
Nov 02, 2017 | 62.56 | 62.82 | 62.26 | 62.74 | 638,777 | +0.05(+0.07%) |
Nov 01, 2017 | 62.48 | 63.29 | 62.25 | 62.69 | 856,560 | +0.64(+1.03%) |
Oct 31, 2017 | 61.83 | 62.44 | 61.78 | 62.05 | 481,135 | +0.37(+0.61%) |
Oct 30, 2017 | 62.09 | 62.14 | 61.46 | 61.68 | 393,999 | -0.57(-0.91%) |
Oct 27, 2017 | 62.39 | 62.72 | 61.59 | 62.25 | 341,893 | -0.19(-0.31%) |
Oct 26, 2017 | 62.06 | 62.66 | 61.65 | 62.44 | 376,628 | +0.66(+1.06%) |
Oct 25, 2017 | 61.55 | 62.07 | 61.33 | 61.78 | 389,532 | +0.03(+0.04%) |
Oct 24, 2017 | 61.07 | 61.94 | 61.07 | 61.75 | 443,371 | +0.73(+1.20%) |
Oct 23, 2017 | 60.96 | 61.33 | 60.66 | 61.02 | 263,646 | +0.11(+0.18%) |
Oct 20, 2017 | 60.76 | 61.15 | 60.70 | 60.91 | 348,510 | +0.49(+0.82%) |
Oct 19, 2017 | 60.18 | 60.57 | 59.87 | 60.42 | 252,654 | -0.01(-0.02%) |
Oct 18, 2017 | 60.94 | 61.03 | 60.38 | 60.43 | 312,083 | -0.37(-0.60%) |
Oct 17, 2017 | 61.01 | 61.15 | 60.76 | 60.79 | 330,478 | -0.33(-0.54%) |
Oct 16, 2017 | 60.74 | 61.39 | 60.68 | 61.12 | 729,195 | +0.46(+0.75%) |
Oct 13, 2017 | 60.38 | 61.11 | 60.11 | 60.67 | 548,715 | +0.49(+0.82%) |
Oct 12, 2017 | 60.11 | 60.41 | 59.99 | 60.17 | 410,521 | -0.05(-0.09%) |
Oct 11, 2017 | 60.43 | 60.47 | 60.03 | 60.23 | 492,901 | -0.16(-0.26%) |
Oct 10, 2017 | 60.81 | 60.81 | 60.25 | 60.38 | 353,370 | -0.28(-0.47%) |
Oct 09, 2017 | 61.15 | 61.25 | 60.67 | 60.67 | 304,216 | -0.34(-0.55%) |
Oct 06, 2017 | 60.90 | 61.43 | 60.25 | 61.00 | 653,071 | -0.16(-0.25%) |
Oct 05, 2017 | 61.34 | 61.66 | 61.11 | 61.16 | 518,303 | +0.00(+0.00%) |
Oct 04, 2017 | 61.30 | 61.67 | 60.99 | 61.16 | 475,393 | -0.05(-0.07%) |
Oct 03, 2017 | 60.19 | 61.23 | 60.10 | 61.20 | 906,379 | +1.23(+2.05%) |
Oct 02, 2017 | 59.71 | 60.09 | 59.71 | 59.97 | 832,283 | +0.28(+0.47%) |
Sep 29, 2017 | 59.89 | 60.24 | 59.51 | 59.69 | 507,741 | -0.19(-0.32%) |
Sep 28, 2017 | 59.63 | 60.26 | 59.47 | 59.88 | 588,113 | +0.19(+0.32%) |
Sep 27, 2017 | 59.52 | 59.76 | 59.37 | 59.69 | 476,871 | +0.35(+0.58%) |
Sep 26, 2017 | 59.07 | 59.52 | 58.72 | 59.34 | 603,991 | +0.68(+1.17%) |
Sep 25, 2017 | 58.64 | 58.88 | 58.55 | 58.66 | 268,535 | +0.08(+0.14%) |
Sep 22, 2017 | 58.51 | 59.11 | 58.49 | 58.58 | 253,623 | -0.05(-0.08%) |
Sep 21, 2017 | 58.62 | 58.95 | 58.34 | 58.62 | 1,172,068 | +0.18(+0.31%) |
Sep 20, 2017 | 58.79 | 58.86 | 58.35 | 58.44 | 300,405 | -0.15(-0.25%) |
Sep 19, 2017 | 59.14 | 59.17 | 58.40 | 58.58 | 503,625 | -0.51(-0.87%) |
Sep 18, 2017 | 58.44 | 59.10 | 58.29 | 59.10 | 435,953 | +0.66(+1.12%) |
Sep 15, 2017 | 57.97 | 58.49 | 57.94 | 58.44 | 718,616 | +0.44(+0.76%) |
Sep 14, 2017 | 57.99 | 58.31 | 57.92 | 58.00 | 607,213 | -0.10(-0.17%) |
Sep 13, 2017 | 58.10 | 58.47 | 57.64 | 58.10 | 682,997 | -0.01(-0.02%) |
Sep 12, 2017 | 58.14 | 58.62 | 57.95 | 58.11 | 508,095 | +0.08(+0.14%) |
Sep 11, 2017 | 56.65 | 58.04 | 56.36 | 58.03 | 874,043 | +1.73(+3.08%) |
Sep 08, 2017 | 55.92 | 56.49 | 55.76 | 56.29 | 627,745 | +0.32(+0.57%) |
Sep 07, 2017 | 56.05 | 56.20 | 55.62 | 55.97 | 504,456 | -0.03(-0.05%) |
Sep 06, 2017 | 56.26 | 56.26 | 55.66 | 56.00 | 515,242 | -0.05(-0.10%) |
Sep 05, 2017 | 56.61 | 56.84 | 56.01 | 56.06 | 546,582 | -0.81(-1.43%) |
Sep 01, 2017 | 56.80 | 56.90 | 56.25 | 56.87 | 731,578 | +0.23(+0.40%) |
Aug 31, 2017 | 55.74 | 56.71 | 55.60 | 56.64 | 686,762 | +1.15(+2.07%) |
Aug 30, 2017 | 55.37 | 55.52 | 55.02 | 55.49 | 929,732 | +0.12(+0.22%) |
Aug 29, 2017 | 55.34 | 55.60 | 55.21 | 55.37 | 358,606 | -0.35(-0.62%) |
Aug 28, 2017 | 55.90 | 56.05 | 55.60 | 55.71 | 470,884 | -0.19(-0.34%) |
Aug 25, 2017 | 55.98 | 56.08 | 55.64 | 55.90 | 651,243 | +0.14(+0.24%) |
Aug 24, 2017 | 56.11 | 56.29 | 55.75 | 55.77 | 649,810 | -0.25(-0.45%) |
Aug 23, 2017 | 55.49 | 56.21 | 55.49 | 56.02 | 574,988 | +0.13(+0.23%) |
Aug 22, 2017 | 55.65 | 56.05 | 55.54 | 55.89 | 328,431 | +0.52(+0.94%) |
Aug 21, 2017 | 55.38 | 55.53 | 55.13 | 55.38 | 398,206 | -0.08(-0.15%) |
Aug 18, 2017 | 55.33 | 55.80 | 55.06 | 55.46 | 695,279 | +0.14(+0.25%) |
Aug 17, 2017 | 55.91 | 56.19 | 55.29 | 55.32 | 515,213 | -0.66(-1.19%) |
Aug 16, 2017 | 55.70 | 56.42 | 55.70 | 55.99 | 808,966 | +0.37(+0.67%) |
Aug 15, 2017 | 55.60 | 56.30 | 55.02 | 55.61 | 707,317 | -0.05(-0.08%) |
Aug 14, 2017 | 55.70 | 55.86 | 55.46 | 55.66 | 652,765 | +0.35(+0.62%) |
Aug 11, 2017 | 55.38 | 55.70 | 54.39 | 55.31 | 1,463,574 | -0.23(-0.41%) |
Aug 10, 2017 | 55.43 | 55.81 | 55.31 | 55.54 | 1,028,668 | -0.26(-0.47%) |
Aug 09, 2017 | 56.45 | 56.78 | 55.67 | 55.80 | 908,962 | -0.85(-1.49%) |
Aug 08, 2017 | 57.45 | 57.70 | 56.54 | 56.65 | 683,297 | -1.02(-1.77%) |
Aug 07, 2017 | 57.77 | 58.06 | 57.55 | 57.67 | 804,332 | -0.06(-0.11%) |
Aug 04, 2017 | 57.36 | 57.90 | 57.27 | 57.73 | 761,985 | +0.65(+1.13%) |
Aug 03, 2017 | 57.79 | 57.80 | 56.37 | 57.09 | 1,233,379 | -0.58(-1.01%) |
Aug 02, 2017 | 59.94 | 59.94 | 57.14 | 57.67 | 1,478,707 | -1.28(-2.18%) |
Aug 01, 2017 | 59.27 | 59.81 | 58.71 | 58.95 | 1,183,153 | -0.14(-0.23%) |
Jul 31, 2017 | 59.76 | 59.81 | 58.77 | 59.09 | 986,717 | -0.45(-0.75%) |
Jul 28, 2017 | 59.93 | 60.13 | 58.92 | 59.53 | 826,262 | -0.52(-0.86%) |
Jul 27, 2017 | 60.61 | 60.63 | 59.64 | 60.05 | 818,530 | -0.50(-0.83%) |
Jul 26, 2017 | 60.95 | 60.99 | 60.35 | 60.55 | 316,386 | -0.39(-0.64%) |
Jul 25, 2017 | 60.84 | 61.23 | 60.61 | 60.94 | 520,803 | +0.47(+0.78%) |
Jul 24, 2017 | 60.61 | 60.68 | 60.09 | 60.47 | 475,768 | -0.16(-0.27%) |
Jul 21, 2017 | 60.51 | 60.88 | 60.23 | 60.63 | 389,177 | +0.06(+0.11%) |
Jul 20, 2017 | 60.77 | 60.85 | 60.47 | 60.57 | 474,614 | -0.25(-0.42%) |
Jul 19, 2017 | 60.37 | 60.93 | 60.37 | 60.82 | 718,912 | +0.45(+0.74%) |
Jul 18, 2017 | 59.59 | 60.81 | 59.29 | 60.38 | 916,437 | +0.73(+1.22%) |
Jul 17, 2017 | 59.88 | 59.99 | 59.60 | 59.65 | 731,059 | -0.02(-0.03%) |
Jul 14, 2017 | 59.90 | 60.05 | 59.65 | 59.67 | 583,475 | +0.05(+0.09%) |
Jul 13, 2017 | 60.09 | 60.24 | 59.49 | 59.61 | 1,039,295 | -0.47(-0.79%) |
Jul 12, 2017 | 60.21 | 60.93 | 59.90 | 60.09 | 772,296 | +0.18(+0.30%) |
Jul 11, 2017 | 59.91 | 60.61 | 59.58 | 59.91 | 1,146,672 | +0.12(+0.20%) |
Jul 10, 2017 | 59.55 | 59.96 | 59.28 | 59.79 | 628,222 | +0.03(+0.05%) |
Jul 07, 2017 | 59.60 | 60.37 | 59.43 | 59.76 | 586,990 | +0.19(+0.32%) |
Jul 06, 2017 | 59.86 | 60.14 | 59.27 | 59.57 | 1,018,176 | -0.40(-0.67%) |
Jul 05, 2017 | 60.24 | 60.63 | 59.74 | 59.97 | 1,151,997 | -0.31(-0.51%) |
Jul 03, 2017 | 60.13 | 60.75 | 59.99 | 60.28 | 303,573 | +0.34(+0.56%) |
Jun 30, 2017 | 60.16 | 60.19 | 59.70 | 59.94 | 1,108,409 | -0.04(-0.06%) |
Jun 29, 2017 | 60.62 | 60.87 | 59.55 | 59.98 | 775,833 | -0.51(-0.84%) |
Jun 28, 2017 | 61.17 | 61.20 | 60.42 | 60.49 | 1,543,545 | -0.21(-0.34%) |
Jun 27, 2017 | 61.11 | 61.11 | 60.61 | 60.70 | 694,946 | -0.25(-0.40%) |
Jun 26, 2017 | 61.22 | 61.67 | 60.93 | 60.94 | 538,649 | -0.22(-0.36%) |
Jun 23, 2017 | 60.51 | 61.40 | 60.33 | 61.16 | 820,730 | +0.54(+0.89%) |
Jun 22, 2017 | 60.82 | 61.09 | 60.46 | 60.62 | 521,710 | -0.17(-0.28%) |
Jun 21, 2017 | 60.90 | 60.96 | 60.46 | 60.80 | 532,674 | -0.24(-0.39%) |
Jun 20, 2017 | 60.71 | 61.21 | 60.26 | 61.03 | 792,459 | +0.10(+0.16%) |
Jun 19, 2017 | 60.46 | 61.27 | 60.40 | 60.93 | 730,189 | +0.52(+0.86%) |
Jun 16, 2017 | 59.84 | 60.68 | 59.66 | 60.41 | 2,632,529 | +0.47(+0.79%) |
Jun 15, 2017 | 60.25 | 60.63 | 59.60 | 59.94 | 1,188,295 | -0.68(-1.13%) |
Jun 14, 2017 | 60.67 | 60.67 | 60.00 | 60.62 | 679,576 | -0.03(-0.05%) |
Jun 13, 2017 | 60.45 | 60.73 | 60.10 | 60.65 | 592,574 | +0.44(+0.73%) |
Jun 12, 2017 | 60.97 | 61.31 | 60.02 | 60.21 | 1,512,758 | -0.91(-1.49%) |
Jun 09, 2017 | 60.84 | 61.51 | 60.76 | 61.12 | 537,714 | +0.37(+0.61%) |
Jun 08, 2017 | 60.57 | 60.82 | 60.01 | 60.75 | 492,507 | +0.14(+0.23%) |
Jun 07, 2017 | 60.67 | 60.76 | 60.00 | 60.61 | 759,959 | +0.17(+0.29%) |
Jun 06, 2017 | 60.62 | 60.86 | 60.07 | 60.44 | 702,912 | -0.35(-0.58%) |
Jun 05, 2017 | 61.11 | 61.31 | 60.72 | 60.80 | 597,306 | -0.55(-0.89%) |
Jun 02, 2017 | 61.13 | 61.75 | 61.03 | 61.34 | 743,575 | +0.21(+0.34%) |
Jun 01, 2017 | 60.83 | 61.14 | 60.59 | 61.13 | 996,042 | +0.62(+1.02%) |
May 31, 2017 | 60.68 | 60.74 | 59.88 | 60.51 | 1,797,754 | +0.05(+0.08%) |
May 30, 2017 | 60.24 | 60.67 | 60.13 | 60.47 | 1,134,184 | +0.22(+0.37%) |
May 26, 2017 | 60.35 | 60.57 | 59.79 | 60.25 | 776,005 | -0.18(-0.30%) |
May 25, 2017 | 60.23 | 61.19 | 60.07 | 60.43 | 1,301,709 | +0.31(+0.51%) |
May 24, 2017 | 58.50 | 60.32 | 58.50 | 60.12 | 1,802,622 | +1.51(+2.58%) |
May 23, 2017 | 57.68 | 58.71 | 57.60 | 58.61 | 1,893,899 | +1.06(+1.84%) |
May 22, 2017 | 59.06 | 59.35 | 57.53 | 57.55 | 2,066,601 | -1.38(-2.34%) |
May 19, 2017 | 58.02 | 59.04 | 57.95 | 58.92 | 1,650,757 | +0.81(+1.39%) |
May 18, 2017 | 57.17 | 58.23 | 56.83 | 58.12 | 2,442,015 | +0.65(+1.14%) |
May 17, 2017 | 57.38 | 57.74 | 56.50 | 57.46 | 2,383,455 | +0.08(+0.14%) |
May 16, 2017 | 57.12 | 58.29 | 57.11 | 57.38 | 2,173,854 | +0.34(+0.60%) |
May 15, 2017 | 54.70 | 58.05 | 54.63 | 57.04 | 7,862,571 | +3.05(+5.65%) |
May 12, 2017 | 54.23 | 54.28 | 53.87 | 53.99 | 1,961,329 | -0.18(-0.33%) |
May 11, 2017 | 54.87 | 54.98 | 53.98 | 54.16 | 1,918,905 | -0.81(-1.47%) |
May 10, 2017 | 54.65 | 55.15 | 54.59 | 54.97 | 1,232,169 | +0.36(+0.66%) |
May 09, 2017 | 54.59 | 55.27 | 54.48 | 54.61 | 1,582,988 | +0.05(+0.10%) |
May 08, 2017 | 54.63 | 54.74 | 54.22 | 54.56 | 1,554,871 | -0.18(-0.33%) |
May 05, 2017 | 54.10 | 54.93 | 54.00 | 54.74 | 1,674,243 | +0.78(+1.45%) |
May 04, 2017 | 53.99 | 54.22 | 53.46 | 53.96 | 1,176,198 | +0.05(+0.09%) |
May 03, 2017 | 53.94 | 54.32 | 53.81 | 53.91 | 1,493,039 | -0.28(-0.52%) |
May 02, 2017 | 54.42 | 54.53 | 53.88 | 54.19 | 2,310,335 | -0.12(-0.23%) |
May 01, 2017 | 54.85 | 55.22 | 54.20 | 54.32 | 1,324,723 | -0.45(-0.82%) |
Apr 28, 2017 | 54.78 | 55.07 | 54.30 | 54.76 | 1,507,377 | -0.08(-0.15%) |
Apr 27, 2017 | 55.57 | 55.67 | 54.62 | 54.85 | 1,663,619 | -0.51(-0.91%) |
Apr 26, 2017 | 56.57 | 56.68 | 55.25 | 55.35 | 2,471,976 | -1.21(-2.14%) |
Apr 25, 2017 | 56.40 | 56.84 | 56.29 | 56.56 | 1,713,853 | +0.41(+0.73%) |
Apr 24, 2017 | 56.00 | 56.24 | 55.55 | 56.15 | 1,788,530 | +0.70(+1.26%) |
Apr 21, 2017 | 55.76 | 55.83 | 55.32 | 55.46 | 2,493,244 | -0.19(-0.34%) |
Apr 20, 2017 | 55.51 | 55.91 | 55.18 | 55.65 | 2,311,515 | +0.47(+0.86%) |
Apr 19, 2017 | 55.21 | 55.46 | 55.10 | 55.17 | 1,147,993 | +0.20(+0.35%) |
Apr 18, 2017 | 55.02 | 55.41 | 54.74 | 54.98 | 2,282,597 | -0.33(-0.59%) |
Apr 17, 2017 | 54.65 | 55.55 | 54.65 | 55.30 | 2,436,719 | +1.10(+2.03%) |
Apr 13, 2017 | 54.90 | 55.14 | 54.17 | 54.20 | 999,012 | -0.76(-1.39%) |
Apr 12, 2017 | 55.91 | 55.91 | 54.75 | 54.97 | 1,551,535 | -0.95(-1.70%) |
Apr 11, 2017 | 55.87 | 56.10 | 55.45 | 55.92 | 1,643,965 | -0.08(-0.13%) |
Apr 10, 2017 | 55.46 | 56.03 | 55.38 | 56.00 | 659,266 | +0.53(+0.96%) |
Apr 07, 2017 | 55.21 | 55.73 | 55.15 | 55.46 | 524,042 | +0.06(+0.11%) |
Apr 06, 2017 | 55.24 | 55.42 | 54.93 | 55.40 | 1,417,279 | +0.19(+0.35%) |
Apr 05, 2017 | 54.86 | 55.92 | 54.86 | 55.21 | 3,349,452 | +0.32(+0.59%) |
Apr 04, 2017 | 54.94 | 55.36 | 54.69 | 54.89 | 1,009,765 | -0.04(-0.08%) |
Apr 03, 2017 | 55.06 | 55.36 | 54.44 | 54.93 | 1,448,195 | +0.03(+0.06%) |
Mar 31, 2017 | 55.02 | 55.17 | 54.84 | 54.90 | 1,131,976 | -0.09(-0.16%) |
Mar 30, 2017 | 54.83 | 55.03 | 54.51 | 54.99 | 1,668,161 | +0.26(+0.48%) |
Mar 29, 2017 | 54.61 | 54.81 | 54.37 | 54.73 | 1,376,341 | +0.08(+0.15%) |
Mar 28, 2017 | 54.44 | 54.81 | 54.11 | 54.65 | 1,191,366 | +0.28(+0.51%) |
Mar 27, 2017 | 53.26 | 54.45 | 53.21 | 54.37 | 700,084 | +0.34(+0.62%) |
Mar 24, 2017 | 54.42 | 54.75 | 53.86 | 54.03 | 985,039 | -0.40(-0.74%) |
Mar 23, 2017 | 54.03 | 54.53 | 53.88 | 54.44 | 543,267 | +0.41(+0.76%) |
Mar 22, 2017 | 53.69 | 54.05 | 53.34 | 54.02 | 1,575,438 | +0.41(+0.77%) |
Mar 21, 2017 | 54.65 | 54.82 | 53.55 | 53.61 | 1,180,604 | -0.90(-1.66%) |
Mar 20, 2017 | 55.07 | 55.07 | 54.48 | 54.52 | 664,313 | -0.63(-1.14%) |
Mar 17, 2017 | 54.81 | 55.38 | 54.55 | 55.14 | 1,180,383 | +0.58(+1.06%) |
Mar 16, 2017 | 54.98 | 54.98 | 54.28 | 54.56 | 1,165,978 | -0.27(-0.49%) |
Mar 15, 2017 | 54.51 | 55.06 | 54.42 | 54.83 | 869,701 | +0.79(+1.46%) |
Mar 14, 2017 | 53.90 | 54.16 | 53.50 | 54.05 | 796,019 | -0.05(-0.10%) |
Mar 13, 2017 | 53.61 | 54.29 | 53.37 | 54.10 | 654,828 | +0.63(+1.17%) |
Mar 10, 2017 | 53.63 | 53.75 | 53.09 | 53.47 | 682,422 | +0.30(+0.56%) |
Mar 09, 2017 | 53.51 | 53.73 | 53.13 | 53.18 | 628,050 | -0.39(-0.73%) |
Mar 08, 2017 | 52.91 | 53.61 | 52.78 | 53.57 | 1,052,221 | +0.69(+1.30%) |
Mar 07, 2017 | 53.47 | 53.53 | 52.70 | 52.88 | 1,084,582 | -0.47(-0.88%) |
Mar 06, 2017 | 53.67 | 54.05 | 53.32 | 53.35 | 936,432 | -0.90(-1.66%) |
Mar 03, 2017 | 54.24 | 54.43 | 53.86 | 54.25 | 621,611 | +0.14(+0.26%) |
Mar 02, 2017 | 53.93 | 54.58 | 53.93 | 54.11 | 681,060 | -0.22(-0.40%) |
Mar 01, 2017 | 54.31 | 54.81 | 54.12 | 54.32 | 915,091 | +0.82(+1.53%) |
Feb 28, 2017 | 53.54 | 53.76 | 52.83 | 53.50 | 690,299 | -0.15(-0.27%) |
Feb 27, 2017 | 53.91 | 54.12 | 53.45 | 53.65 | 731,559 | -0.22(-0.40%) |
Feb 24, 2017 | 53.78 | 54.04 | 52.78 | 53.87 | 542,274 | -0.30(-0.55%) |
Feb 23, 2017 | 54.57 | 54.68 | 53.95 | 54.17 | 716,406 | -0.18(-0.33%) |
Feb 22, 2017 | 54.13 | 54.88 | 54.09 | 54.35 | 928,721 | -0.10(-0.18%) |
Feb 21, 2017 | 53.92 | 54.58 | 53.84 | 54.45 | 1,398,551 | +0.61(+1.12%) |
Feb 17, 2017 | 53.84 | 53.84 | 53.84 | 0 | +0.45(+0.84%) | |
Feb 16, 2017 | 53.56 | 53.90 | 53.20 | 53.39 | 789,215 | +0.00(+0.01%) |
Feb 15, 2017 | 53.05 | 53.45 | 52.84 | 53.39 | 914,880 | +0.13(+0.25%) |
Feb 14, 2017 | 53.22 | 53.38 | 52.75 | 53.25 | 858,091 | -0.07(-0.13%) |
Feb 13, 2017 | 52.66 | 53.53 | 52.42 | 53.32 | 933,956 | +0.87(+1.65%) |
Feb 10, 2017 | 52.21 | 52.65 | 51.95 | 52.46 | 532,656 | +0.34(+0.66%) |
Feb 09, 2017 | 52.03 | 52.23 | 51.62 | 52.11 | 783,670 | +0.11(+0.21%) |
Feb 08, 2017 | 51.98 | 52.06 | 51.54 | 52.00 | 507,537 | +0.04(+0.07%) |
Feb 07, 2017 | 51.91 | 52.24 | 51.75 | 51.97 | 645,254 | -0.04(-0.08%) |
Feb 06, 2017 | 52.25 | 52.40 | 51.83 | 52.01 | 587,603 | -0.46(-0.88%) |
Feb 03, 2017 | 51.09 | 52.69 | 51.09 | 52.47 | 722,965 | +0.48(+0.92%) |
Feb 02, 2017 | 52.62 | 52.65 | 51.86 | 51.99 | 1,174,255 | -0.79(-1.49%) |
Feb 01, 2017 | 52.63 | 52.98 | 52.14 | 52.78 | 1,613,753 | +0.16(+0.31%) |
Jan 31, 2017 | 52.56 | 52.93 | 52.01 | 52.61 | 1,413,332 | +0.32(+0.62%) |
Jan 30, 2017 | 52.07 | 52.35 | 51.36 | 52.29 | 1,952,945 | -0.27(-0.51%) |
Jan 27, 2017 | 52.23 | 53.83 | 52.23 | 52.56 | 2,825,227 | +1.18(+2.29%) |
Jan 26, 2017 | 51.23 | 51.53 | 50.97 | 51.38 | 1,679,987 | -0.10(-0.20%) |
Jan 25, 2017 | 50.26 | 51.49 | 50.20 | 51.49 | 2,359,612 | +1.18(+2.35%) |
Jan 24, 2017 | 49.28 | 50.38 | 48.66 | 50.30 | 1,467,950 | +1.24(+2.52%) |
Jan 23, 2017 | 48.85 | 49.09 | 48.40 | 49.07 | 1,097,779 | +0.45(+0.92%) |
Jan 20, 2017 | 48.59 | 48.86 | 48.37 | 48.62 | 840,393 | +0.10(+0.21%) |
Jan 19, 2017 | 48.81 | 48.93 | 48.29 | 48.52 | 1,101,530 | -0.30(-0.62%) |
Jan 18, 2017 | 49.06 | 49.40 | 48.68 | 48.82 | 861,121 | -0.22(-0.45%) |
Jan 17, 2017 | 48.88 | 49.34 | 48.20 | 49.04 | 890,215 | -0.15(-0.30%) |
Jan 13, 2017 | 49.19 | 49.19 | 49.19 | 0 | +0.13(+0.26%) | |
Jan 12, 2017 | 49.07 | 49.13 | 48.46 | 49.06 | 843,999 | +0.04(+0.07%) |
Jan 11, 2017 | 49.00 | 49.03 | 48.65 | 49.02 | 762,290 | -0.00(-0.01%) |
Jan 10, 2017 | 49.21 | 49.43 | 48.79 | 49.03 | 673,219 | +0.04(+0.07%) |
Jan 09, 2017 | 49.21 | 49.33 | 48.87 | 48.99 | 763,082 | -0.42(-0.84%) |
Jan 06, 2017 | 49.19 | 49.58 | 48.97 | 49.41 | 469,158 | +0.15(+0.31%) |
Jan 05, 2017 | 48.86 | 49.28 | 48.69 | 49.26 | 1,481,375 | +0.21(+0.42%) |
Jan 04, 2017 | 48.48 | 49.27 | 48.17 | 49.05 | 1,625,388 | +0.82(+1.70%) |