Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 53.83 | 54.14 | 53.32 | 54.08 | 4,774,671 | +0.34(+0.63%) |
Jan 30, 2018 | 53.45 | 54.04 | 53.45 | 53.74 | 5,361,688 | +0.35(+0.66%) |
Jan 29, 2018 | 53.88 | 53.96 | 53.21 | 53.39 | 7,367,716 | -0.67(-1.24%) |
Jan 26, 2018 | 54.71 | 54.81 | 53.72 | 54.06 | 6,232,340 | -0.75(-1.36%) |
Jan 25, 2018 | 53.84 | 54.88 | 53.73 | 54.81 | 4,732,408 | +0.96(+1.78%) |
Jan 24, 2018 | 54.07 | 54.16 | 53.78 | 53.85 | 4,469,931 | -0.23(-0.42%) |
Jan 23, 2018 | 53.74 | 54.62 | 53.57 | 54.07 | 4,945,157 | +0.50(+0.94%) |
Jan 22, 2018 | 53.76 | 54.08 | 53.50 | 53.57 | 5,878,735 | +0.29(+0.55%) |
Jan 19, 2018 | 53.54 | 53.64 | 53.12 | 53.28 | 4,097,041 | -0.03(-0.06%) |
Jan 18, 2018 | 53.93 | 53.93 | 53.12 | 53.31 | 3,439,793 | -0.35(-0.66%) |
Jan 17, 2018 | 53.61 | 53.90 | 53.27 | 53.67 | 3,732,161 | +0.59(+1.11%) |
Jan 16, 2018 | 53.27 | 53.42 | 52.77 | 53.08 | 5,081,124 | +0.03(+0.06%) |
Jan 12, 2018 | 53.04 | 53.04 | 53.04 | 0 | -1.00(-1.85%) | |
Jan 11, 2018 | 54.72 | 54.90 | 53.77 | 54.04 | 3,553,548 | -0.61(-1.11%) |
Jan 10, 2018 | 54.57 | 54.65 | 5,059,054 | -0.85(-1.53%) | ||
Jan 09, 2018 | 56.06 | 56.14 | 55.25 | 55.50 | 5,498,025 | -0.66(-1.18%) |
Jan 08, 2018 | 55.69 | 56.25 | 55.67 | 56.16 | 7,268,684 | +0.49(+0.88%) |
Jan 05, 2018 | 55.92 | 56.07 | 55.28 | 55.67 | 3,774,448 | -0.12(-0.21%) |
Jan 04, 2018 | 56.36 | 56.60 | 55.77 | 55.79 | 4,313,860 | -0.67(-1.18%) |
Jan 03, 2018 | 56.78 | 57.26 | 56.31 | 56.46 | 2,842,977 | -0.48(-0.84%) |
Jan 02, 2018 | 57.54 | 57.73 | 56.85 | 56.94 | 3,836,686 | -0.91(-1.58%) |
Dec 29, 2017 | 57.85 | 57.85 | 57.85 | 0 | -0.06(-0.11%) | |
Dec 28, 2017 | 57.74 | 57.94 | 57.46 | 57.91 | 2,053,845 | +0.32(+0.56%) |
Dec 27, 2017 | 57.57 | 57.78 | 57.38 | 57.59 | 2,742,418 | +0.20(+0.34%) |
Dec 26, 2017 | 57.99 | 58.09 | 57.35 | 57.39 | 1,370,908 | -0.52(-0.90%) |
Dec 22, 2017 | 58.11 | 58.38 | 57.89 | 57.91 | 2,291,091 | -0.07(-0.12%) |
Dec 21, 2017 | 58.24 | 58.44 | 57.89 | 57.98 | 5,635,260 | -0.60(-1.02%) |
Dec 20, 2017 | 58.58 | 58.86 | 58.42 | 58.58 | 4,617,583 | -0.01(-0.01%) |
Dec 19, 2017 | 59.53 | 59.56 | 58.57 | 58.59 | 2,141,840 | -0.78(-1.31%) |
Dec 18, 2017 | 60.29 | 60.48 | 59.32 | 59.37 | 3,166,310 | -0.82(-1.36%) |
Dec 15, 2017 | 59.65 | 60.47 | 59.61 | 60.18 | 4,953,228 | +0.20(+0.33%) |
Dec 14, 2017 | 60.33 | 60.33 | 59.58 | 59.99 | 2,470,777 | -0.17(-0.29%) |
Dec 13, 2017 | 60.27 | 60.60 | 59.97 | 60.16 | 2,922,316 | +0.39(+0.64%) |
Dec 12, 2017 | 59.78 | 60.72 | 59.77 | 59.78 | 2,678,420 | -0.83(-1.38%) |
Dec 11, 2017 | 60.39 | 60.70 | 59.99 | 60.61 | 2,124,574 | +0.12(+0.19%) |
Dec 08, 2017 | 60.10 | 60.50 | 59.91 | 60.49 | 1,856,194 | +0.25(+0.42%) |
Dec 07, 2017 | 60.27 | 60.34 | 59.70 | 60.24 | 2,596,087 | -0.09(-0.16%) |
Dec 06, 2017 | 60.16 | 60.51 | 59.95 | 60.33 | 4,747,440 | +0.36(+0.60%) |
Dec 05, 2017 | 60.92 | 61.01 | 59.65 | 59.97 | 3,345,177 | -0.88(-1.45%) |
Dec 04, 2017 | 61.00 | 61.18 | 60.68 | 60.85 | 3,253,550 | +0.12(+0.19%) |
Dec 01, 2017 | 61.16 | 61.31 | 60.48 | 60.73 | 2,647,867 | -0.31(-0.50%) |
Nov 30, 2017 | 60.57 | 61.12 | 60.47 | 61.04 | 4,071,852 | +0.39(+0.64%) |
Nov 29, 2017 | 60.45 | 60.96 | 60.22 | 60.66 | 1,994,728 | +0.09(+0.16%) |
Nov 28, 2017 | 60.51 | 60.76 | 60.37 | 60.56 | 3,865,476 | +0.22(+0.36%) |
Nov 27, 2017 | 60.45 | 60.11 | 60.34 | 2,071,937 | +0.21(+0.35%) | |
Nov 24, 2017 | 60.22 | 60.54 | 60.08 | 60.13 | 931,703 | -0.09(-0.16%) |
Nov 22, 2017 | 60.29 | 60.46 | 60.04 | 60.22 | 1,354,808 | -0.14(-0.23%) |
Nov 21, 2017 | 60.15 | 60.59 | 60.12 | 60.37 | 2,646,332 | +0.26(+0.43%) |
Nov 20, 2017 | 60.15 | 60.26 | 59.78 | 60.11 | 2,053,338 | +0.05(+0.08%) |
Nov 17, 2017 | 60.15 | 60.46 | 59.84 | 60.06 | 2,188,591 | -0.30(-0.50%) |
Nov 16, 2017 | 60.21 | 60.38 | 60.00 | 60.36 | 2,225,715 | +0.13(+0.22%) |
Nov 15, 2017 | 60.99 | 61.28 | 60.12 | 60.22 | 2,781,564 | -0.63(-1.03%) |
Nov 14, 2017 | 59.70 | 60.90 | 59.59 | 60.85 | 2,607,686 | +0.99(+1.66%) |
Nov 13, 2017 | 58.79 | 60.00 | 58.74 | 59.86 | 2,899,900 | +1.06(+1.81%) |
Nov 10, 2017 | 58.96 | 59.07 | 58.69 | 58.80 | 2,713,574 | -0.56(-0.94%) |
Nov 09, 2017 | 58.86 | 59.37 | 58.75 | 59.36 | 2,198,489 | +0.46(+0.79%) |
Nov 08, 2017 | 58.57 | 59.13 | 58.40 | 58.90 | 3,194,356 | +0.26(+0.44%) |
Nov 07, 2017 | 57.63 | 58.64 | 57.37 | 58.64 | 2,871,066 | +1.14(+1.98%) |
Nov 06, 2017 | 57.76 | 57.83 | 57.37 | 57.50 | 3,000,329 | -0.27(-0.47%) |
Nov 03, 2017 | 57.44 | 58.19 | 57.44 | 57.77 | 2,964,789 | +0.28(+0.49%) |
Nov 02, 2017 | 57.75 | 58.43 | 57.45 | 57.49 | 5,419,056 | -0.23(-0.39%) |
Nov 01, 2017 | 58.04 | 58.19 | 57.48 | 57.72 | 2,071,067 | -0.31(-0.54%) |
Oct 31, 2017 | 57.73 | 58.16 | 57.53 | 58.03 | 2,967,225 | +0.19(+0.32%) |
Oct 30, 2017 | 57.60 | 57.92 | 57.37 | 57.84 | 1,976,522 | +0.12(+0.20%) |
Oct 27, 2017 | 57.39 | 58.11 | 57.25 | 57.73 | 2,358,519 | +0.20(+0.35%) |
Oct 26, 2017 | 57.58 | 58.41 | 57.45 | 57.52 | 2,954,538 | +0.14(+0.24%) |
Oct 25, 2017 | 57.58 | 57.58 | 56.56 | 57.38 | 4,076,991 | -0.30(-0.53%) |
Oct 24, 2017 | 57.55 | 57.75 | 57.27 | 57.69 | 2,702,864 | +0.04(+0.07%) |
Oct 23, 2017 | 57.69 | 57.80 | 57.44 | 57.65 | 2,291,841 | -0.05(-0.08%) |
Oct 20, 2017 | 57.48 | 57.70 | 57.38 | 57.69 | 2,010,977 | +0.12(+0.20%) |
Oct 19, 2017 | 57.04 | 57.59 | 56.89 | 57.58 | 2,162,149 | +0.64(+1.12%) |
Oct 18, 2017 | 57.00 | 57.09 | 56.63 | 56.94 | 1,411,127 | -0.15(-0.26%) |
Oct 17, 2017 | 56.80 | 57.17 | 56.56 | 57.09 | 2,207,998 | +0.06(+0.11%) |
Oct 16, 2017 | 56.91 | 57.12 | 56.58 | 57.02 | 1,878,217 | -0.03(-0.05%) |
Oct 13, 2017 | 57.36 | 57.64 | 56.87 | 57.05 | 2,492,466 | -0.14(-0.25%) |
Oct 12, 2017 | 56.78 | 57.24 | 56.73 | 57.19 | 2,336,085 | +0.45(+0.80%) |
Oct 11, 2017 | 56.47 | 57.08 | 56.43 | 56.74 | 2,532,608 | +0.29(+0.51%) |
Oct 10, 2017 | 55.92 | 56.45 | 55.72 | 56.45 | 2,774,383 | +0.51(+0.91%) |
Oct 09, 2017 | 55.80 | 56.07 | 55.74 | 55.95 | 2,055,855 | +0.16(+0.29%) |
Oct 06, 2017 | 55.53 | 55.78 | 55.32 | 55.78 | 2,325,591 | +0.03(+0.06%) |
Oct 05, 2017 | 55.74 | 55.86 | 55.45 | 55.75 | 2,955,758 | -0.02(-0.04%) |
Oct 04, 2017 | 54.86 | 55.78 | 54.68 | 55.78 | 3,931,607 | +0.96(+1.75%) |
Oct 03, 2017 | 54.86 | 54.86 | 54.24 | 54.82 | 3,085,231 | -0.11(-0.20%) |
Oct 02, 2017 | 54.95 | 55.12 | 54.72 | 54.93 | 1,854,894 | +0.15(+0.27%) |
Sep 29, 2017 | 54.79 | 55.00 | 54.61 | 54.78 | 2,083,544 | -0.20(-0.37%) |
Sep 28, 2017 | 54.75 | 55.21 | 54.56 | 54.98 | 2,333,823 | +0.15(+0.27%) |
Sep 27, 2017 | 54.53 | 54.83 | 2,999,997 | -0.69(-1.24%) | ||
Sep 26, 2017 | 55.41 | 55.53 | 55.11 | 55.52 | 2,614,379 | +0.12(+0.21%) |
Sep 25, 2017 | 55.08 | 55.53 | 54.98 | 55.40 | 3,920,062 | +0.37(+0.67%) |
Sep 22, 2017 | 55.29 | 55.71 | 54.93 | 55.03 | 3,913,782 | -0.69(-1.23%) |
Sep 21, 2017 | 55.90 | 56.09 | 55.66 | 55.72 | 2,491,095 | -0.18(-0.32%) |
Sep 20, 2017 | 56.27 | 56.32 | 55.59 | 55.90 | 3,137,567 | -0.23(-0.42%) |
Sep 19, 2017 | 56.41 | 56.45 | 55.99 | 56.13 | 2,909,387 | -0.23(-0.40%) |
Sep 18, 2017 | 56.93 | 57.02 | 55.85 | 56.36 | 2,860,409 | -0.59(-1.04%) |
Sep 15, 2017 | 56.98 | 57.07 | 56.51 | 56.95 | 3,501,770 | +0.10(+0.18%) |
Sep 14, 2017 | 56.49 | 56.91 | 56.38 | 56.85 | 2,864,824 | +0.24(+0.43%) |
Sep 13, 2017 | 57.04 | 57.19 | 56.44 | 56.61 | 4,036,214 | -0.41(-0.71%) |
Sep 12, 2017 | 58.09 | 58.09 | 56.66 | 57.02 | 2,778,277 | -1.12(-1.93%) |
Sep 11, 2017 | 57.85 | 58.17 | 57.76 | 58.14 | 2,703,841 | +0.28(+0.49%) |
Sep 08, 2017 | 57.50 | 58.00 | 57.39 | 57.86 | 1,932,376 | +0.28(+0.49%) |
Sep 07, 2017 | 57.30 | 57.69 | 57.21 | 57.58 | 2,931,246 | +0.41(+0.72%) |
Sep 06, 2017 | 57.90 | 57.12 | 57.16 | 3,195,373 | -0.62(-1.07%) | |
Sep 05, 2017 | 57.44 | 57.79 | 57.19 | 57.78 | 3,622,588 | +0.43(+0.75%) |
Sep 01, 2017 | 57.58 | 57.67 | 57.14 | 57.35 | 2,238,347 | -0.07(-0.12%) |
Aug 31, 2017 | 57.61 | 57.67 | 57.41 | 57.42 | 3,574,247 | -0.09(-0.16%) |
Aug 30, 2017 | 57.68 | 57.73 | 57.48 | 57.51 | 1,739,836 | -0.15(-0.26%) |
Aug 29, 2017 | 57.83 | 57.94 | 57.57 | 57.66 | 2,242,615 | -0.12(-0.22%) |
Aug 28, 2017 | 57.51 | 57.80 | 57.39 | 57.79 | 2,267,257 | +0.41(+0.72%) |
Aug 25, 2017 | 57.48 | 57.53 | 57.25 | 57.37 | 2,651,476 | +0.14(+0.25%) |
Aug 24, 2017 | 57.15 | 57.44 | 57.00 | 57.23 | 2,722,326 | +0.06(+0.11%) |
Aug 23, 2017 | 56.74 | 57.24 | 56.73 | 57.17 | 3,051,720 | +0.39(+0.69%) |
Aug 22, 2017 | 56.65 | 56.83 | 56.48 | 56.78 | 2,512,058 | +0.11(+0.19%) |
Aug 21, 2017 | 56.33 | 56.76 | 56.25 | 56.67 | 2,318,945 | +0.40(+0.71%) |
Aug 18, 2017 | 56.10 | 56.64 | 55.92 | 56.27 | 3,681,902 | +0.12(+0.22%) |
Aug 17, 2017 | 56.14 | 56.35 | 55.98 | 56.15 | 4,255,220 | -0.02(-0.03%) |
Aug 16, 2017 | 55.78 | 56.18 | 55.67 | 56.17 | 2,170,080 | +0.39(+0.70%) |
Aug 15, 2017 | 55.19 | 55.79 | 55.14 | 55.78 | 1,653,249 | +0.37(+0.66%) |
Aug 14, 2017 | 55.05 | 55.49 | 54.95 | 55.41 | 2,391,691 | +0.38(+0.69%) |
Aug 11, 2017 | 55.64 | 55.64 | 54.88 | 55.03 | 2,574,324 | -0.62(-1.12%) |
Aug 10, 2017 | 55.25 | 55.69 | 55.02 | 55.65 | 2,633,100 | +0.31(+0.56%) |
Aug 09, 2017 | 55.85 | 55.85 | 55.26 | 55.34 | 3,195,674 | -0.30(-0.55%) |
Aug 08, 2017 | 55.21 | 55.67 | 55.03 | 55.64 | 3,074,972 | +0.43(+0.78%) |
Aug 07, 2017 | 54.82 | 55.21 | 54.63 | 55.21 | 2,594,996 | +0.39(+0.72%) |
Aug 04, 2017 | 54.90 | 54.95 | 54.39 | 54.82 | 2,430,123 | -0.25(-0.45%) |
Aug 03, 2017 | 54.72 | 55.07 | 54.61 | 55.07 | 2,320,309 | +0.21(+0.38%) |
Aug 02, 2017 | 54.43 | 54.93 | 54.20 | 54.86 | 1,816,734 | +0.24(+0.44%) |
Aug 01, 2017 | 54.60 | 54.78 | 54.43 | 54.62 | 2,106,226 | +0.06(+0.11%) |
Jul 31, 2017 | 54.49 | 54.68 | 54.16 | 54.56 | 2,939,738 | +0.09(+0.16%) |
Jul 28, 2017 | 54.62 | 54.77 | 54.16 | 54.47 | 3,324,141 | -0.19(-0.34%) |
Jul 27, 2017 | 53.65 | 54.76 | 53.64 | 54.66 | 5,434,723 | +0.94(+1.76%) |
Jul 26, 2017 | 53.13 | 53.76 | 53.05 | 53.71 | 2,537,994 | +0.47(+0.89%) |
Jul 25, 2017 | 53.54 | 53.61 | 53.14 | 53.24 | 2,087,015 | -0.27(-0.51%) |
Jul 24, 2017 | 54.14 | 54.14 | 53.29 | 53.51 | 5,339,341 | -0.61(-1.13%) |
Jul 21, 2017 | 53.16 | 54.13 | 53.12 | 54.12 | 3,778,439 | +0.99(+1.86%) |
Jul 20, 2017 | 53.19 | 53.24 | 52.91 | 53.13 | 4,875,831 | +0.04(+0.07%) |
Jul 19, 2017 | 52.94 | 53.19 | 52.92 | 53.09 | 3,854,679 | +0.22(+0.42%) |
Jul 18, 2017 | 53.08 | 53.23 | 52.86 | 52.87 | 3,518,658 | -0.15(-0.28%) |
Jul 17, 2017 | 52.78 | 53.11 | 52.69 | 53.02 | 3,730,332 | +0.29(+0.56%) |
Jul 14, 2017 | 53.16 | 53.28 | 52.68 | 52.72 | 6,336,123 | -0.09(-0.16%) |
Jul 13, 2017 | 53.29 | 53.44 | 52.81 | 52.81 | 4,511,343 | -0.55(-1.03%) |
Jul 12, 2017 | 53.67 | 53.78 | 53.34 | 53.36 | 2,958,093 | +0.12(+0.22%) |
Jul 11, 2017 | 53.37 | 53.40 | 53.11 | 53.24 | 2,345,298 | -0.04(-0.07%) |
Jul 10, 2017 | 53.67 | 53.73 | 53.28 | 53.28 | 2,026,942 | -0.20(-0.38%) |
Jul 07, 2017 | 53.37 | 53.68 | 53.23 | 53.48 | 2,259,411 | +0.10(+0.19%) |
Jul 06, 2017 | 53.13 | 53.48 | 52.96 | 53.38 | 2,777,078 | +0.15(+0.29%) |
Jul 05, 2017 | 53.40 | 53.44 | 53.07 | 53.23 | 3,537,152 | -0.14(-0.26%) |
Jul 03, 2017 | 53.90 | 53.90 | 53.31 | 53.37 | 2,058,338 | -0.36(-0.68%) |
Jun 30, 2017 | 53.96 | 54.22 | 53.73 | 53.73 | 2,754,244 | -0.10(-0.19%) |
Jun 29, 2017 | 54.00 | 54.00 | 53.51 | 53.83 | 4,023,848 | -0.43(-0.78%) |
Jun 28, 2017 | 54.84 | 54.97 | 54.23 | 54.26 | 3,302,110 | -0.44(-0.81%) |
Jun 27, 2017 | 55.30 | 55.38 | 54.63 | 54.70 | 3,883,729 | -0.89(-1.60%) |
Jun 26, 2017 | 55.14 | 55.84 | 55.06 | 55.59 | 2,619,638 | +0.25(+0.45%) |
Jun 23, 2017 | 55.49 | 55.76 | 55.24 | 55.34 | 3,144,203 | -0.19(-0.33%) |
Jun 22, 2017 | 55.84 | 56.03 | 55.50 | 55.52 | 2,808,515 | -0.47(-0.84%) |
Jun 21, 2017 | 56.15 | 56.44 | 55.84 | 56.00 | 7,932,283 | -0.12(-0.22%) |
Jun 20, 2017 | 55.76 | 56.13 | 55.70 | 56.12 | 3,215,074 | +0.39(+0.69%) |
Jun 19, 2017 | 56.01 | 56.05 | 55.48 | 55.73 | 2,684,638 | -0.28(-0.50%) |
Jun 16, 2017 | 55.93 | 56.14 | 55.66 | 56.01 | 4,300,912 | +0.22(+0.39%) |
Jun 15, 2017 | 55.63 | 55.81 | 55.31 | 55.79 | 2,988,727 | +0.14(+0.25%) |
Jun 14, 2017 | 55.86 | 56.00 | 55.45 | 55.65 | 2,317,254 | +0.24(+0.43%) |
Jun 13, 2017 | 55.17 | 55.44 | 54.95 | 55.42 | 2,327,803 | +0.19(+0.34%) |
Jun 12, 2017 | 55.58 | 55.86 | 54.92 | 55.23 | 4,097,876 | -0.35(-0.63%) |
Jun 09, 2017 | 55.46 | 55.72 | 55.20 | 55.58 | 2,937,208 | -0.07(-0.13%) |
Jun 08, 2017 | 56.19 | 55.31 | 55.65 | 3,464,976 | -0.52(-0.92%) | |
Jun 07, 2017 | 55.89 | 56.23 | 55.74 | 56.17 | 3,316,871 | +0.38(+0.68%) |
Jun 06, 2017 | 56.17 | 56.20 | 55.73 | 55.79 | 3,214,229 | -0.21(-0.37%) |
Jun 05, 2017 | 56.18 | 56.22 | 55.93 | 56.00 | 3,521,038 | -0.21(-0.37%) |
Jun 02, 2017 | 56.08 | 56.24 | 55.90 | 56.20 | 3,340,632 | +0.36(+0.64%) |
Jun 01, 2017 | 55.42 | 55.86 | 55.22 | 55.85 | 3,510,518 | +0.33(+0.60%) |
May 31, 2017 | 55.11 | 55.62 | 55.10 | 55.52 | 3,694,089 | +0.44(+0.80%) |
May 30, 2017 | 54.73 | 55.11 | 54.68 | 55.07 | 2,621,997 | +0.26(+0.48%) |
May 26, 2017 | 54.76 | 54.92 | 54.69 | 54.81 | 4,479,838 | +0.05(+0.10%) |
May 25, 2017 | 54.27 | 54.86 | 54.20 | 54.76 | 2,862,937 | +0.46(+0.85%) |
May 24, 2017 | 53.94 | 54.32 | 53.88 | 54.29 | 2,597,657 | +0.47(+0.88%) |
May 23, 2017 | 53.70 | 54.19 | 53.65 | 53.82 | 2,911,681 | +0.13(+0.24%) |
May 22, 2017 | 53.12 | 53.81 | 53.05 | 53.69 | 3,725,666 | +0.54(+1.02%) |
May 19, 2017 | 52.82 | 53.16 | 52.50 | 53.15 | 3,074,116 | +0.32(+0.60%) |
May 18, 2017 | 52.86 | 53.28 | 52.45 | 52.83 | 2,766,803 | +0.12(+0.23%) |
May 17, 2017 | 52.48 | 52.98 | 52.53 | 52.71 | 2,901,323 | +0.22(+0.43%) |
May 16, 2017 | 52.92 | 53.08 | 52.48 | 52.48 | 2,012,787 | -0.54(-1.02%) |
May 15, 2017 | 52.65 | 53.15 | 52.49 | 53.03 | 3,138,873 | +0.39(+0.73%) |
May 12, 2017 | 52.28 | 52.82 | 52.24 | 52.64 | 2,898,401 | +0.39(+0.75%) |
May 11, 2017 | 52.00 | 52.25 | 51.76 | 52.24 | 1,928,058 | +0.11(+0.21%) |
May 10, 2017 | 52.09 | 52.30 | 51.92 | 52.14 | 2,891,411 | +0.08(+0.15%) |
May 09, 2017 | 52.31 | 52.41 | 52.00 | 52.06 | 3,026,406 | -0.32(-0.62%) |
May 08, 2017 | 52.58 | 52.73 | 52.22 | 52.38 | 3,427,503 | -0.07(-0.13%) |
May 05, 2017 | 52.31 | 52.64 | 52.05 | 52.45 | 3,488,529 | +0.30(+0.57%) |
May 04, 2017 | 51.92 | 52.23 | 51.89 | 52.15 | 2,980,088 | +0.09(+0.18%) |
May 03, 2017 | 52.14 | 52.33 | 51.96 | 52.06 | 2,450,663 | -0.08(-0.16%) |
May 02, 2017 | 51.89 | 52.26 | 51.79 | 52.15 | 4,136,992 | +0.41(+0.80%) |
May 01, 2017 | 52.16 | 52.16 | 51.63 | 51.73 | 2,209,908 | -0.28(-0.53%) |
Apr 28, 2017 | 52.22 | 52.32 | 51.94 | 52.01 | 3,483,936 | -0.21(-0.40%) |
Apr 27, 2017 | 51.71 | 52.49 | 51.53 | 52.22 | 2,902,375 | +0.31(+0.61%) |
Apr 26, 2017 | 51.98 | 52.23 | 51.85 | 51.90 | 3,679,948 | -0.13(-0.25%) |
Apr 25, 2017 | 51.94 | 52.16 | 51.79 | 52.03 | 2,379,516 | -0.08(-0.16%) |
Apr 24, 2017 | 52.00 | 52.21 | 51.65 | 52.12 | 3,540,334 | +0.08(+0.16%) |
Apr 21, 2017 | 51.59 | 52.16 | 51.59 | 52.03 | 3,548,916 | +0.32(+0.62%) |
Apr 20, 2017 | 51.94 | 51.87 | 51.35 | 51.71 | 3,284,506 | -0.23(-0.44%) |
Apr 19, 2017 | 52.13 | 52.24 | 51.76 | 51.94 | 3,654,690 | -0.18(-0.35%) |
Apr 18, 2017 | 51.96 | 52.23 | 51.87 | 52.12 | 3,165,923 | +0.18(+0.35%) |
Apr 17, 2017 | 51.89 | 52.04 | 51.80 | 51.94 | 1,894,484 | +0.15(+0.30%) |
Apr 13, 2017 | 51.99 | 52.06 | 51.59 | 51.79 | 2,476,747 | -0.19(-0.37%) |
Apr 12, 2017 | 51.49 | 52.02 | 51.39 | 51.98 | 2,982,375 | +0.31(+0.59%) |
Apr 11, 2017 | 51.67 | 51.79 | 51.37 | 51.67 | 2,669,206 | -0.08(-0.16%) |
Apr 10, 2017 | 51.73 | 51.85 | 51.39 | 51.76 | 2,030,260 | +0.14(+0.27%) |
Apr 07, 2017 | 51.99 | 52.13 | 51.60 | 51.62 | 3,827,323 | -0.23(-0.44%) |
Apr 06, 2017 | 51.85 | 51.96 | 51.65 | 51.85 | 2,704,630 | -0.16(-0.31%) |
Apr 05, 2017 | 51.59 | 52.06 | 51.45 | 52.01 | 2,820,578 | +0.41(+0.80%) |
Apr 04, 2017 | 51.49 | 51.77 | 51.35 | 51.59 | 2,305,359 | +0.11(+0.21%) |
Apr 03, 2017 | 51.39 | 51.51 | 50.99 | 51.49 | 2,531,104 | +0.02(+0.03%) |
Mar 31, 2017 | 51.43 | 51.76 | 51.43 | 51.47 | 2,948,016 | -0.02(-0.04%) |
Mar 30, 2017 | 51.49 | 51.67 | 51.26 | 51.49 | 2,714,250 | -0.18(-0.34%) |
Mar 29, 2017 | 51.82 | 51.92 | 51.59 | 51.67 | 2,963,734 | -0.35(-0.66%) |
Mar 28, 2017 | 51.74 | 52.06 | 51.69 | 52.02 | 3,449,625 | +0.11(+0.22%) |
Mar 27, 2017 | 52.09 | 52.33 | 51.63 | 51.90 | 3,346,165 | -0.08(-0.15%) |
Mar 24, 2017 | 51.67 | 52.15 | 51.58 | 51.98 | 2,568,601 | +0.26(+0.50%) |
Mar 23, 2017 | 51.64 | 52.16 | 51.55 | 51.72 | 3,331,834 | +0.01(+0.01%) |
Mar 22, 2017 | 51.63 | 51.99 | 51.46 | 51.71 | 3,403,144 | +0.35(+0.69%) |
Mar 21, 2017 | 50.68 | 51.54 | 50.68 | 51.36 | 4,120,451 | +0.65(+1.29%) |
Mar 20, 2017 | 51.08 | 51.26 | 50.60 | 50.70 | 2,427,767 | -0.26(-0.51%) |
Mar 17, 2017 | 50.73 | 51.26 | 50.67 | 50.97 | 4,986,753 | +0.35(+0.70%) |
Mar 16, 2017 | 50.97 | 50.99 | 50.50 | 50.61 | 2,106,672 | -0.51(-1.00%) |
Mar 15, 2017 | 50.50 | 51.37 | 50.47 | 51.13 | 2,316,315 | +0.68(+1.35%) |
Mar 14, 2017 | 50.44 | 50.55 | 50.24 | 50.44 | 2,141,377 | -0.02(-0.03%) |
Mar 13, 2017 | 50.15 | 50.49 | 50.09 | 50.46 | 2,506,710 | +0.31(+0.63%) |
Mar 10, 2017 | 50.15 | 50.29 | 49.80 | 50.15 | 3,076,165 | +0.43(+0.86%) |
Mar 09, 2017 | 49.93 | 50.34 | 49.69 | 49.72 | 3,302,630 | -0.24(-0.48%) |
Mar 08, 2017 | 50.43 | 50.53 | 49.85 | 49.95 | 4,077,154 | -0.84(-1.65%) |
Mar 07, 2017 | 50.80 | 51.00 | 50.70 | 50.79 | 3,612,672 | -0.08(-0.17%) |
Mar 06, 2017 | 50.89 | 51.06 | 50.65 | 50.87 | 2,389,672 | -0.13(-0.26%) |
Mar 03, 2017 | 51.04 | 51.08 | 50.57 | 51.00 | 2,774,554 | +0.02(+0.03%) |
Mar 02, 2017 | 50.53 | 51.34 | 50.50 | 50.99 | 3,185,234 | +0.29(+0.57%) |
Mar 01, 2017 | 50.76 | 51.17 | 50.52 | 50.70 | 4,104,502 | -0.65(-1.27%) |
Feb 28, 2017 | 51.14 | 51.49 | 50.98 | 51.35 | 5,102,146 | +0.21(+0.40%) |
Feb 27, 2017 | 51.42 | 51.46 | 51.00 | 51.14 | 4,044,757 | -0.34(-0.67%) |
Feb 24, 2017 | 50.75 | 51.54 | 50.72 | 51.49 | 5,339,551 | +0.87(+1.73%) |
Feb 23, 2017 | 50.26 | 50.67 | 50.08 | 50.61 | 2,982,279 | +0.54(+1.07%) |
Feb 22, 2017 | 49.59 | 50.15 | 49.47 | 50.08 | 3,202,958 | +0.42(+0.85%) |
Feb 21, 2017 | 49.06 | 49.74 | 48.88 | 49.65 | 2,696,160 | +0.50(+1.01%) |
Feb 17, 2017 | 49.16 | 49.16 | 49.16 | 0 | +0.31(+0.64%) | |
Feb 16, 2017 | 48.60 | 48.86 | 48.54 | 48.84 | 2,465,311 | +0.31(+0.65%) |
Feb 15, 2017 | 48.25 | 48.56 | 48.07 | 48.53 | 2,697,133 | +0.02(+0.03%) |
Feb 14, 2017 | 48.80 | 48.87 | 48.27 | 48.51 | 2,893,832 | -0.40(-0.82%) |
Feb 13, 2017 | 49.05 | 49.15 | 48.65 | 48.91 | 2,854,797 | -0.12(-0.25%) |
Feb 10, 2017 | 48.57 | 49.13 | 48.54 | 49.03 | 3,168,975 | +0.41(+0.84%) |
Feb 09, 2017 | 48.92 | 49.09 | 48.58 | 48.63 | 3,282,744 | -0.29(-0.60%) |
Feb 08, 2017 | 48.55 | 49.09 | 48.55 | 48.92 | 2,369,799 | +0.35(+0.73%) |
Feb 07, 2017 | 48.60 | 48.63 | 48.28 | 48.57 | 2,044,106 | +0.08(+0.17%) |
Feb 06, 2017 | 48.81 | 48.93 | 48.41 | 48.48 | 2,292,276 | -0.16(-0.33%) |
Feb 03, 2017 | 48.45 | 48.88 | 48.35 | 48.64 | 3,012,964 | +0.19(+0.39%) |
Feb 02, 2017 | 47.94 | 48.47 | 47.84 | 48.45 | 2,373,071 | +0.52(+1.09%) |