Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 42.78 | 43.19 | 41.82 | 42.69 | 2,129,497 | -0.09(-0.20%) |
Nov 29, 2017 | 41.36 | 43.28 | 41.35 | 42.78 | 2,628,850 | +1.71(+4.15%) |
Nov 28, 2017 | 39.51 | 41.16 | 39.31 | 41.07 | 1,560,417 | +1.70(+4.31%) |
Nov 27, 2017 | 39.03 | 39.51 | 38.94 | 39.38 | 1,377,600 | +0.35(+0.89%) |
Nov 24, 2017 | 39.16 | 39.27 | 38.95 | 39.03 | 490,711 | -0.08(-0.20%) |
Nov 22, 2017 | 39.27 | 39.41 | 38.81 | 39.11 | 1,909,782 | -0.25(-0.64%) |
Nov 21, 2017 | 40.13 | 40.18 | 39.13 | 39.36 | 1,838,292 | -0.67(-1.67%) |
Nov 20, 2017 | 39.48 | 40.39 | 38.79 | 40.03 | 2,290,494 | +0.47(+1.19%) |
Nov 17, 2017 | 38.98 | 39.78 | 38.96 | 39.56 | 1,438,925 | +0.45(+1.16%) |
Nov 16, 2017 | 39.28 | 39.37 | 38.55 | 39.11 | 1,305,980 | -0.12(-0.31%) |
Nov 15, 2017 | 38.90 | 39.51 | 38.59 | 39.23 | 1,194,634 | +0.14(+0.36%) |
Nov 14, 2017 | 39.36 | 39.78 | 38.39 | 39.09 | 2,023,233 | +0.78(+2.05%) |
Nov 13, 2017 | 38.24 | 38.52 | 38.05 | 38.30 | 1,515,591 | -0.02(-0.05%) |
Nov 10, 2017 | 38.37 | 38.57 | 37.92 | 38.32 | 1,341,294 | +0.00(+0.00%) |
Nov 09, 2017 | 37.60 | 38.34 | 37.31 | 38.32 | 1,289,554 | +0.39(+1.03%) |
Nov 08, 2017 | 36.95 | 38.12 | 36.95 | 37.93 | 1,815,430 | +0.94(+2.55%) |
Nov 07, 2017 | 37.66 | 37.79 | 36.39 | 36.99 | 2,312,344 | -0.72(-1.90%) |
Nov 06, 2017 | 37.79 | 37.95 | 37.35 | 37.71 | 1,302,504 | +0.12(+0.32%) |
Nov 03, 2017 | 36.13 | 37.79 | 36.11 | 37.59 | 2,216,509 | +1.11(+3.03%) |
Nov 02, 2017 | 36.19 | 37.06 | 35.89 | 36.48 | 5,125,660 | -2.44(-6.27%) |
Nov 01, 2017 | 38.66 | 39.25 | 38.28 | 38.92 | 3,118,960 | +0.22(+0.58%) |
Oct 31, 2017 | 39.18 | 39.18 | 38.50 | 38.69 | 2,017,038 | -0.27(-0.69%) |
Oct 30, 2017 | 38.80 | 39.07 | 38.16 | 38.96 | 2,070,599 | +0.13(+0.33%) |
Oct 27, 2017 | 38.07 | 39.22 | 38.07 | 38.83 | 2,064,064 | +0.62(+1.63%) |
Oct 26, 2017 | 37.97 | 38.56 | 37.97 | 38.21 | 1,534,135 | +0.58(+1.54%) |
Oct 25, 2017 | 37.54 | 38.15 | 37.47 | 37.63 | 1,355,613 | -0.22(-0.59%) |
Oct 24, 2017 | 37.33 | 38.11 | 37.19 | 37.86 | 1,304,978 | +0.60(+1.60%) |
Oct 23, 2017 | 38.11 | 38.30 | 37.21 | 37.26 | 1,142,940 | -0.76(-2.00%) |
Oct 20, 2017 | 38.23 | 38.52 | 37.79 | 38.02 | 1,799,474 | +0.21(+0.55%) |
Oct 19, 2017 | 37.15 | 37.82 | 36.95 | 37.81 | 1,541,238 | +0.62(+1.67%) |
Oct 18, 2017 | 37.30 | 37.38 | 36.61 | 37.19 | 1,012,844 | -0.19(-0.51%) |
Oct 17, 2017 | 36.45 | 37.67 | 36.41 | 37.38 | 2,150,985 | +0.88(+2.42%) |
Oct 16, 2017 | 36.41 | 36.83 | 36.28 | 36.50 | 1,112,551 | +0.01(+0.02%) |
Oct 13, 2017 | 36.48 | 37.03 | 36.33 | 36.49 | 1,142,702 | +0.13(+0.36%) |
Oct 12, 2017 | 36.31 | 36.49 | 35.47 | 36.36 | 1,234,735 | -0.19(-0.52%) |
Oct 11, 2017 | 36.68 | 37.10 | 36.44 | 36.55 | 1,551,949 | -0.14(-0.38%) |
Oct 10, 2017 | 36.82 | 36.17 | 36.69 | 1,211,732 | +0.48(+1.34%) | |
Oct 09, 2017 | 36.11 | 36.66 | 36.09 | 36.20 | 1,882,962 | +0.46(+1.28%) |
Oct 06, 2017 | 35.83 | 36.16 | 35.70 | 35.74 | 1,530,188 | -0.02(-0.05%) |
Oct 05, 2017 | 35.38 | 35.82 | 35.35 | 35.76 | 1,236,654 | +0.40(+1.12%) |
Oct 04, 2017 | 36.70 | 36.90 | 35.30 | 35.36 | 1,949,293 | -1.21(-3.31%) |
Oct 03, 2017 | 36.58 | 36.83 | 36.13 | 36.58 | 1,795,726 | -0.03(-0.07%) |
Oct 02, 2017 | 36.59 | 36.77 | 36.19 | 36.60 | 1,513,614 | +0.17(+0.47%) |
Sep 29, 2017 | 36.32 | 36.68 | 36.04 | 36.43 | 1,128,739 | +0.16(+0.45%) |
Sep 28, 2017 | 36.47 | 36.99 | 36.05 | 36.26 | 1,470,220 | -0.23(-0.64%) |
Sep 27, 2017 | 36.03 | 36.67 | 35.78 | 36.50 | 1,590,445 | +0.74(+2.06%) |
Sep 26, 2017 | 35.04 | 35.93 | 34.87 | 35.76 | 1,999,334 | -0.22(-0.60%) |
Sep 25, 2017 | 35.95 | 36.32 | 35.74 | 35.98 | 1,197,013 | +0.07(+0.19%) |
Sep 22, 2017 | 35.62 | 35.95 | 35.49 | 35.91 | 1,175,953 | +0.35(+1.00%) |
Sep 21, 2017 | 36.20 | 36.21 | 35.47 | 35.55 | 1,534,244 | -0.62(-1.72%) |
Sep 20, 2017 | 35.26 | 36.24 | 35.23 | 36.18 | 1,945,464 | +0.97(+2.75%) |
Sep 19, 2017 | 35.18 | 35.31 | 34.65 | 35.21 | 1,300,086 | +0.14(+0.39%) |
Sep 18, 2017 | 35.40 | 35.52 | 34.96 | 35.07 | 1,417,665 | -0.17(-0.49%) |
Sep 15, 2017 | 34.74 | 35.31 | 34.60 | 35.24 | 1,815,642 | +0.45(+1.29%) |
Sep 14, 2017 | 35.35 | 35.35 | 34.40 | 34.79 | 1,913,056 | -0.40(-1.13%) |
Sep 13, 2017 | 34.86 | 36.11 | 34.65 | 35.19 | 2,750,402 | +0.46(+1.32%) |
Sep 12, 2017 | 33.49 | 34.94 | 33.30 | 34.73 | 2,846,395 | +1.12(+3.32%) |
Sep 11, 2017 | 34.10 | 34.46 | 33.55 | 33.62 | 1,537,331 | -0.17(-0.51%) |
Sep 08, 2017 | 33.25 | 34.29 | 33.25 | 33.79 | 2,032,206 | +0.28(+0.83%) |
Sep 07, 2017 | 34.23 | 34.42 | 33.16 | 33.51 | 2,785,722 | -0.58(-1.70%) |
Sep 06, 2017 | 35.11 | 35.11 | 33.84 | 34.09 | 2,086,618 | -0.97(-2.76%) |
Sep 05, 2017 | 35.89 | 36.01 | 34.78 | 35.06 | 1,190,737 | -0.67(-1.86%) |
Sep 01, 2017 | 35.93 | 36.04 | 35.68 | 35.73 | 955,190 | -0.10(-0.29%) |
Aug 31, 2017 | 35.49 | 36.01 | 35.38 | 35.83 | 1,136,398 | +0.48(+1.37%) |
Aug 30, 2017 | 34.88 | 35.72 | 34.78 | 35.35 | 1,493,210 | +0.42(+1.21%) |
Aug 29, 2017 | 35.56 | 35.76 | 34.91 | 34.92 | 1,457,531 | -0.86(-2.39%) |
Aug 28, 2017 | 36.03 | 36.67 | 35.70 | 35.78 | 1,115,203 | -0.22(-0.62%) |
Aug 25, 2017 | 35.72 | 36.34 | 35.55 | 36.00 | 1,129,280 | +0.51(+1.44%) |
Aug 24, 2017 | 35.89 | 35.89 | 35.42 | 35.49 | 1,223,335 | -0.23(-0.65%) |
Aug 23, 2017 | 36.19 | 36.31 | 35.67 | 35.73 | 1,078,493 | -0.60(-1.64%) |
Aug 22, 2017 | 36.15 | 36.43 | 36.12 | 36.32 | 1,153,215 | +0.16(+0.45%) |
Aug 21, 2017 | 37.00 | 37.07 | 36.13 | 36.16 | 1,738,053 | -0.93(-2.50%) |
Aug 18, 2017 | 37.47 | 37.47 | 36.52 | 37.09 | 1,573,028 | -0.42(-1.11%) |
Aug 17, 2017 | 38.03 | 38.35 | 37.46 | 37.50 | 1,064,595 | -0.68(-1.79%) |
Aug 16, 2017 | 38.10 | 38.60 | 38.10 | 38.18 | 635,918 | +0.03(+0.09%) |
Aug 15, 2017 | 38.87 | 39.07 | 38.10 | 38.15 | 1,227,738 | -0.74(-1.89%) |
Aug 14, 2017 | 38.82 | 39.08 | 38.51 | 38.88 | 1,292,952 | +0.39(+1.01%) |
Aug 11, 2017 | 38.52 | 38.74 | 38.23 | 38.50 | 1,268,855 | -0.12(-0.31%) |
Aug 10, 2017 | 38.62 | 38.85 | 38.47 | 38.62 | 1,118,879 | +0.00(+0.00%) |
Aug 09, 2017 | 38.42 | 38.75 | 38.31 | 38.62 | 1,199,391 | +0.01(+0.02%) |
Aug 08, 2017 | 39.30 | 39.41 | 38.56 | 38.61 | 1,185,209 | -0.76(-1.92%) |
Aug 07, 2017 | 38.83 | 39.71 | 38.75 | 39.36 | 1,632,732 | +0.58(+1.51%) |
Aug 04, 2017 | 38.99 | 37.82 | 38.78 | 2,199,264 | +0.81(+2.13%) | |
Aug 03, 2017 | 38.67 | 39.52 | 37.91 | 37.97 | 3,967,287 | -2.53(-6.24%) |
Aug 02, 2017 | 41.07 | 41.16 | 40.12 | 40.50 | 2,691,408 | -0.38(-0.93%) |
Aug 01, 2017 | 41.27 | 41.71 | 40.86 | 40.88 | 2,259,599 | -0.01(-0.02%) |
Jul 31, 2017 | 40.95 | 41.24 | 40.69 | 40.88 | 945,219 | -0.08(-0.19%) |
Jul 28, 2017 | 41.76 | 41.79 | 40.70 | 40.96 | 1,989,182 | -0.93(-2.22%) |
Jul 27, 2017 | 42.07 | 42.18 | 41.46 | 41.89 | 1,852,791 | -0.18(-0.43%) |
Jul 26, 2017 | 43.29 | 43.30 | 41.80 | 42.07 | 2,020,701 | -1.24(-2.86%) |
Jul 25, 2017 | 42.53 | 43.54 | 42.40 | 43.31 | 1,529,884 | +0.99(+2.34%) |
Jul 24, 2017 | 42.73 | 42.74 | 41.96 | 42.32 | 1,551,565 | -0.52(-1.20%) |
Jul 21, 2017 | 43.75 | 43.75 | 42.77 | 42.83 | 1,131,217 | -0.67(-1.54%) |
Jul 20, 2017 | 43.31 | 43.66 | 43.22 | 43.50 | 653,256 | +0.20(+0.46%) |
Jul 19, 2017 | 42.94 | 43.53 | 42.70 | 43.31 | 615,281 | +0.51(+1.18%) |
Jul 18, 2017 | 43.52 | 43.52 | 42.83 | 42.80 | 980,125 | -0.70(-1.62%) |
Jul 17, 2017 | 42.98 | 43.74 | 42.89 | 43.50 | 954,797 | +0.54(+1.26%) |
Jul 14, 2017 | 42.80 | 43.25 | 42.79 | 42.96 | 820,962 | +0.14(+0.32%) |
Jul 13, 2017 | 42.85 | 42.94 | 42.20 | 42.83 | 1,208,847 | +0.02(+0.04%) |
Jul 12, 2017 | 42.26 | 43.00 | 42.26 | 42.81 | 808,541 | +0.44(+1.03%) |
Jul 11, 2017 | 42.60 | 42.90 | 42.16 | 42.37 | 888,504 | +0.28(+0.67%) |
Jul 10, 2017 | 42.55 | 42.72 | 42.04 | 42.09 | 752,215 | -0.54(-1.27%) |
Jul 07, 2017 | 42.44 | 42.82 | 42.42 | 42.63 | 1,132,837 | +0.27(+0.63%) |
Jul 06, 2017 | 42.81 | 42.21 | 42.36 | 1,051,275 | -0.37(-0.86%) | |
Jul 05, 2017 | 43.13 | 43.13 | 42.34 | 42.73 | 1,159,000 | -0.24(-0.56%) |
Jul 03, 2017 | 43.05 | 43.31 | 42.76 | 42.97 | 544,960 | -0.25(-0.58%) |
Jun 30, 2017 | 43.58 | 43.93 | 43.21 | 43.22 | 1,048,300 | -0.33(-0.75%) |
Jun 29, 2017 | 43.26 | 43.70 | 43.03 | 43.55 | 815,080 | +0.33(+0.76%) |
Jun 28, 2017 | 43.47 | 43.61 | 43.19 | 43.22 | 731,162 | -0.01(-0.02%) |
Jun 27, 2017 | 43.34 | 43.87 | 43.22 | 43.23 | 1,295,573 | +0.09(+0.20%) |
Jun 26, 2017 | 42.86 | 43.24 | 42.77 | 43.14 | 1,157,174 | +0.39(+0.90%) |
Jun 23, 2017 | 42.59 | 42.76 | 1,306,150 | -0.21(-0.50%) | ||
Jun 22, 2017 | 42.79 | 43.45 | 42.62 | 42.97 | 1,578,234 | +0.18(+0.42%) |
Jun 21, 2017 | 43.41 | 43.78 | 42.65 | 42.79 | 1,342,474 | -0.82(-1.87%) |
Jun 20, 2017 | 44.57 | 44.79 | 43.50 | 43.61 | 1,460,328 | -1.71(-3.77%) |
Jun 19, 2017 | 45.58 | 45.64 | 45.11 | 45.32 | 916,473 | -0.20(-0.43%) |
Jun 16, 2017 | 44.72 | 45.55 | 44.62 | 45.52 | 1,480,301 | +0.48(+1.07%) |
Jun 15, 2017 | 45.75 | 46.44 | 44.34 | 45.03 | 1,396,501 | -1.19(-2.57%) |
Jun 14, 2017 | 45.78 | 46.62 | 45.30 | 46.22 | 2,566,062 | +1.04(+2.30%) |
Jun 13, 2017 | 45.40 | 46.27 | 44.73 | 45.18 | 7,007,875 | -4.94(-9.86%) |
Jun 12, 2017 | 49.93 | 50.73 | 49.78 | 50.12 | 1,253,232 | +0.18(+0.36%) |
Jun 09, 2017 | 49.73 | 50.01 | 49.36 | 49.94 | 921,568 | +0.39(+0.78%) |
Jun 08, 2017 | 49.24 | 50.14 | 49.09 | 49.55 | 1,063,584 | +0.32(+0.65%) |
Jun 07, 2017 | 50.01 | 50.08 | 49.16 | 49.24 | 1,096,776 | -0.69(-1.38%) |
Jun 06, 2017 | 50.20 | 50.28 | 49.52 | 49.92 | 1,040,959 | -0.41(-0.82%) |
Jun 05, 2017 | 50.77 | 50.95 | 50.22 | 50.34 | 941,169 | -0.58(-1.13%) |
Jun 02, 2017 | 50.85 | 51.36 | 50.83 | 50.91 | 778,585 | +0.04(+0.08%) |
Jun 01, 2017 | 50.76 | 50.95 | 50.46 | 50.87 | 904,670 | +0.19(+0.37%) |
May 31, 2017 | 50.78 | 51.54 | 50.27 | 50.68 | 577,781 | -0.11(-0.22%) |
May 30, 2017 | 51.07 | 51.14 | 50.44 | 50.79 | 723,701 | -0.13(-0.25%) |
May 26, 2017 | 50.71 | 51.04 | 50.42 | 50.92 | 562,213 | +0.05(+0.10%) |
May 25, 2017 | 51.13 | 51.67 | 50.86 | 50.87 | 787,633 | -0.02(-0.03%) |
May 24, 2017 | 51.46 | 51.46 | 50.23 | 50.89 | 841,937 | +0.75(+1.49%) |
May 23, 2017 | 50.36 | 50.43 | 49.67 | 50.14 | 1,211,840 | -0.08(-0.15%) |
May 22, 2017 | 50.71 | 51.13 | 50.13 | 50.22 | 1,053,740 | -0.42(-0.83%) |
May 19, 2017 | 50.42 | 50.92 | 50.30 | 50.64 | 1,095,381 | +0.27(+0.53%) |
May 18, 2017 | 49.84 | 50.64 | 49.78 | 50.37 | 1,063,153 | +0.31(+0.62%) |
May 17, 2017 | 49.66 | 50.42 | 49.66 | 50.06 | 1,214,008 | +0.04(+0.09%) |
May 16, 2017 | 50.21 | 50.52 | 49.54 | 50.02 | 1,480,020 | -0.27(-0.55%) |
May 15, 2017 | 50.54 | 51.04 | 50.25 | 50.29 | 1,224,834 | -0.15(-0.29%) |
May 12, 2017 | 51.53 | 51.60 | 49.77 | 50.44 | 2,388,086 | -1.32(-2.55%) |
May 11, 2017 | 53.12 | 53.18 | 51.55 | 51.76 | 1,625,128 | -1.62(-3.03%) |
May 10, 2017 | 53.49 | 53.90 | 52.68 | 53.37 | 995,796 | -0.17(-0.32%) |
May 09, 2017 | 53.13 | 53.75 | 53.06 | 53.55 | 853,779 | +0.50(+0.94%) |
May 08, 2017 | 54.08 | 54.40 | 52.92 | 53.05 | 1,089,681 | -0.92(-1.71%) |
May 05, 2017 | 53.53 | 54.34 | 53.32 | 53.97 | 1,805,655 | +0.41(+0.77%) |
May 04, 2017 | 52.37 | 53.91 | 51.36 | 53.56 | 5,885,705 | -3.86(-6.71%) |
May 03, 2017 | 56.37 | 57.46 | 55.94 | 57.41 | 1,750,120 | +1.01(+1.79%) |
May 02, 2017 | 54.79 | 56.69 | 54.79 | 56.40 | 1,636,332 | +1.81(+3.31%) |
May 01, 2017 | 54.93 | 55.20 | 54.41 | 54.60 | 566,401 | -0.31(-0.56%) |
Apr 28, 2017 | 55.64 | 55.65 | 54.49 | 54.91 | 730,018 | -0.50(-0.90%) |
Apr 27, 2017 | 55.68 | 55.86 | 55.13 | 55.40 | 433,493 | -0.27(-0.48%) |
Apr 26, 2017 | 55.48 | 55.92 | 55.35 | 55.67 | 603,268 | +0.29(+0.53%) |
Apr 25, 2017 | 55.33 | 55.70 | 55.09 | 55.38 | 827,601 | +0.27(+0.50%) |
Apr 24, 2017 | 54.69 | 55.45 | 54.41 | 55.10 | 1,155,186 | +1.16(+2.16%) |
Apr 21, 2017 | 53.80 | 54.12 | 53.46 | 53.94 | 539,145 | +0.11(+0.21%) |
Apr 20, 2017 | 53.67 | 53.94 | 53.32 | 53.83 | 695,359 | +0.59(+1.11%) |
Apr 19, 2017 | 52.96 | 53.55 | 52.85 | 53.24 | 613,299 | +0.51(+0.97%) |
Apr 18, 2017 | 52.83 | 53.21 | 52.67 | 52.72 | 338,316 | -0.21(-0.39%) |
Apr 17, 2017 | 52.83 | 53.13 | 52.54 | 52.93 | 649,298 | +0.15(+0.29%) |
Apr 13, 2017 | 53.10 | 53.49 | 52.65 | 52.78 | 771,519 | -0.46(-0.87%) |
Apr 12, 2017 | 53.91 | 53.91 | 52.97 | 53.24 | 584,173 | -0.69(-1.29%) |
Apr 11, 2017 | 53.53 | 53.98 | 53.28 | 53.93 | 600,276 | +0.36(+0.67%) |
Apr 10, 2017 | 54.44 | 54.57 | 53.50 | 53.57 | 812,458 | -0.70(-1.29%) |
Apr 07, 2017 | 54.51 | 54.97 | 54.26 | 54.27 | 745,595 | -0.45(-0.81%) |
Apr 06, 2017 | 54.44 | 55.03 | 54.23 | 54.72 | 855,776 | +0.45(+0.82%) |
Apr 05, 2017 | 54.67 | 55.70 | 54.20 | 54.27 | 1,425,577 | -0.06(-0.11%) |
Apr 04, 2017 | 53.95 | 54.43 | 53.69 | 54.33 | 586,364 | +0.27(+0.49%) |
Apr 03, 2017 | 54.20 | 54.54 | 53.87 | 54.07 | 720,719 | -0.15(-0.28%) |
Mar 31, 2017 | 53.89 | 54.27 | 53.66 | 54.22 | 469,467 | +0.37(+0.68%) |
Mar 30, 2017 | 53.55 | 53.90 | 53.42 | 53.85 | 299,074 | +0.27(+0.50%) |
Mar 29, 2017 | 53.26 | 53.79 | 53.07 | 53.59 | 656,775 | +0.14(+0.26%) |
Mar 28, 2017 | 52.30 | 53.49 | 52.24 | 53.45 | 845,114 | +1.30(+2.49%) |
Mar 27, 2017 | 51.73 | 52.24 | 51.46 | 52.15 | 614,503 | -0.15(-0.28%) |
Mar 24, 2017 | 52.56 | 52.63 | 51.95 | 52.30 | 581,575 | -0.22(-0.42%) |
Mar 23, 2017 | 52.80 | 52.91 | 52.32 | 52.52 | 749,898 | -0.18(-0.34%) |
Mar 22, 2017 | 52.90 | 52.90 | 51.94 | 52.70 | 876,652 | +0.01(+0.02%) |
Mar 21, 2017 | 53.43 | 53.58 | 52.57 | 52.69 | 842,720 | -0.83(-1.55%) |
Mar 20, 2017 | 54.04 | 54.18 | 53.39 | 53.52 | 435,781 | -0.56(-1.04%) |
Mar 17, 2017 | 53.55 | 54.31 | 53.36 | 54.08 | 1,081,341 | +0.82(+1.54%) |
Mar 16, 2017 | 53.69 | 54.10 | 53.25 | 53.26 | 561,116 | -0.22(-0.42%) |
Mar 15, 2017 | 52.74 | 53.73 | 52.53 | 53.49 | 709,385 | +0.89(+1.69%) |
Mar 14, 2017 | 52.85 | 53.27 | 52.60 | 52.60 | 603,163 | -0.35(-0.66%) |
Mar 13, 2017 | 52.90 | 53.21 | 52.42 | 52.95 | 448,729 | -0.06(-0.11%) |
Mar 10, 2017 | 53.36 | 53.83 | 53.01 | 53.01 | 677,906 | +0.01(+0.02%) |
Mar 09, 2017 | 52.82 | 53.26 | 52.82 | 53.00 | 642,678 | +0.08(+0.15%) |
Mar 08, 2017 | 52.90 | 53.07 | 52.69 | 52.92 | 539,790 | +0.20(+0.37%) |
Mar 07, 2017 | 52.61 | 53.07 | 52.36 | 52.72 | 674,474 | -0.19(-0.36%) |
Mar 06, 2017 | 51.78 | 53.07 | 51.78 | 52.91 | 854,629 | +0.80(+1.54%) |
Mar 03, 2017 | 52.74 | 52.74 | 51.72 | 52.11 | 1,136,309 | -0.39(-0.75%) |
Mar 02, 2017 | 52.04 | 52.79 | 51.89 | 52.50 | 1,036,257 | +0.34(+0.65%) |
Mar 01, 2017 | 52.46 | 52.60 | 51.85 | 52.16 | 969,773 | +0.12(+0.23%) |
Feb 28, 2017 | 52.05 | 52.50 | 51.85 | 52.04 | 1,241,529 | +0.03(+0.05%) |
Feb 27, 2017 | 52.10 | 52.33 | 51.89 | 52.01 | 893,486 | -0.07(-0.13%) |
Feb 24, 2017 | 51.77 | 52.24 | 51.35 | 52.08 | 1,190,771 | -0.07(-0.13%) |
Feb 23, 2017 | 51.66 | 52.99 | 50.79 | 52.15 | 2,191,513 | +0.92(+1.80%) |
Feb 22, 2017 | 51.11 | 51.64 | 50.71 | 51.23 | 3,120,547 | -0.49(-0.94%) |
Feb 21, 2017 | 52.85 | 53.04 | 51.66 | 51.72 | 938,449 | -0.99(-1.88%) |
Feb 17, 2017 | 52.70 | 52.70 | 52.70 | 0 | +0.19(+0.36%) | |
Feb 16, 2017 | 52.74 | 52.95 | 52.10 | 52.52 | 772,943 | -0.15(-0.29%) |
Feb 15, 2017 | 53.10 | 53.10 | 52.28 | 52.67 | 588,590 | -0.41(-0.77%) |
Feb 14, 2017 | 52.67 | 53.10 | 52.53 | 53.08 | 433,586 | +0.09(+0.18%) |
Feb 13, 2017 | 53.38 | 53.64 | 52.88 | 52.99 | 476,192 | -0.33(-0.62%) |
Feb 10, 2017 | 52.30 | 53.47 | 52.30 | 53.32 | 806,981 | +1.01(+1.94%) |
Feb 09, 2017 | 51.04 | 52.50 | 50.72 | 52.30 | 1,284,168 | +1.24(+2.42%) |
Feb 08, 2017 | 50.51 | 51.43 | 50.36 | 51.07 | 844,507 | +0.43(+0.84%) |
Feb 07, 2017 | 50.87 | 51.59 | 50.51 | 50.64 | 943,782 | -0.02(-0.03%) |
Feb 06, 2017 | 50.67 | 51.55 | 50.48 | 50.66 | 765,241 | -0.12(-0.24%) |
Feb 03, 2017 | 50.91 | 51.34 | 50.56 | 50.78 | 867,499 | +0.25(+0.49%) |
Feb 02, 2017 | 50.35 | 50.92 | 50.10 | 50.53 | 617,613 | +0.26(+0.51%) |
Feb 01, 2017 | 51.33 | 51.65 | 50.22 | 50.27 | 777,458 | -1.09(-2.12%) |
Jan 31, 2017 | 51.49 | 51.50 | 50.93 | 51.37 | 542,519 | -0.19(-0.36%) |
Jan 30, 2017 | 50.74 | 51.58 | 50.56 | 51.55 | 763,119 | +0.68(+1.34%) |
Jan 27, 2017 | 51.05 | 51.37 | 50.69 | 50.87 | 443,396 | -0.31(-0.60%) |
Jan 26, 2017 | 51.23 | 51.83 | 51.14 | 51.18 | 575,003 | -0.12(-0.23%) |
Jan 25, 2017 | 50.28 | 51.62 | 50.25 | 51.30 | 982,968 | +0.22(+0.43%) |
Jan 24, 2017 | 51.08 | 51.55 | 50.69 | 51.08 | 811,985 | -0.05(-0.10%) |
Jan 23, 2017 | 50.63 | 51.28 | 50.35 | 51.13 | 849,510 | +0.24(+0.47%) |
Jan 20, 2017 | 49.90 | 51.05 | 49.89 | 50.89 | 1,040,250 | +0.80(+1.60%) |
Jan 19, 2017 | 50.56 | 50.74 | 49.99 | 50.09 | 1,260,571 | -0.61(-1.21%) |
Jan 18, 2017 | 50.84 | 51.14 | 50.29 | 50.70 | 638,518 | -0.09(-0.18%) |
Jan 17, 2017 | 51.39 | 51.76 | 50.66 | 50.79 | 861,833 | -0.71(-1.37%) |
Jan 13, 2017 | 51.50 | 51.50 | 51.50 | 0 | -0.41(-0.79%) | |
Jan 12, 2017 | 51.15 | 52.60 | 51.06 | 51.91 | 1,643,226 | +0.73(+1.43%) |
Jan 11, 2017 | 50.75 | 51.31 | 50.55 | 51.18 | 702,772 | +0.11(+0.22%) |
Jan 10, 2017 | 49.65 | 51.29 | 49.51 | 51.07 | 1,078,716 | +1.30(+2.62%) |
Jan 09, 2017 | 49.78 | 50.17 | 49.50 | 49.76 | 664,263 | +0.03(+0.05%) |
Jan 06, 2017 | 50.12 | 50.29 | 49.50 | 49.74 | 1,332,672 | -0.04(-0.09%) |
Jan 05, 2017 | 50.32 | 50.67 | 49.59 | 49.78 | 1,518,924 | -0.84(-1.67%) |
Jan 04, 2017 | 50.25 | 51.06 | 50.22 | 50.62 | 1,112,269 | -0.03(-0.07%) |
Jan 03, 2017 | 51.48 | 51.80 | 50.42 | 50.66 | 732,097 | -0.38(-0.75%) |
Dec 30, 2016 | 51.04 | 51.04 | 51.04 | 0 | -1.16(-2.22%) | |
Dec 29, 2016 | 51.93 | 52.38 | 51.78 | 52.20 | 394,805 | +0.36(+0.69%) |
Dec 28, 2016 | 52.11 | 52.21 | 51.61 | 51.84 | 392,912 | -0.25(-0.47%) |
Dec 27, 2016 | 51.86 | 52.30 | 51.49 | 52.09 | 352,388 | +0.24(+0.46%) |
Dec 23, 2016 | 51.85 | 51.85 | 51.85 | 0 | -0.45(-0.86%) | |
Dec 22, 2016 | 52.46 | 52.53 | 51.88 | 52.30 | 438,817 | +0.04(+0.08%) |
Dec 21, 2016 | 52.83 | 54.10 | 52.23 | 52.26 | 601,655 | -0.74(-1.40%) |
Dec 20, 2016 | 52.91 | 54.03 | 52.83 | 53.00 | 553,246 | +0.09(+0.16%) |
Dec 19, 2016 | 53.41 | 53.79 | 52.77 | 52.92 | 1,129,076 | -0.39(-0.74%) |
Dec 16, 2016 | 52.99 | 53.57 | 52.54 | 53.31 | 1,862,051 | +0.53(+1.00%) |
Dec 15, 2016 | 53.64 | 53.82 | 52.62 | 52.78 | 1,432,271 | -0.63(-1.18%) |
Dec 14, 2016 | 54.06 | 54.47 | 53.35 | 53.41 | 900,646 | -0.78(-1.43%) |
Dec 13, 2016 | 53.91 | 54.75 | 53.76 | 54.19 | 927,409 | +0.32(+0.60%) |
Dec 12, 2016 | 53.37 | 53.91 | 53.16 | 53.86 | 708,059 | -0.10(-0.19%) |
Dec 09, 2016 | 54.69 | 54.76 | 53.77 | 53.97 | 804,519 | -0.52(-0.95%) |
Dec 08, 2016 | 54.57 | 54.90 | 53.91 | 54.49 | 1,412,655 | -0.21(-0.39%) |
Dec 07, 2016 | 53.45 | 54.86 | 53.29 | 54.70 | 1,070,898 | +1.39(+2.61%) |
Dec 06, 2016 | 52.44 | 53.35 | 51.67 | 53.31 | 966,979 | +0.97(+1.86%) |
Dec 05, 2016 | 51.83 | 52.41 | 51.54 | 52.34 | 721,857 | +0.78(+1.52%) |
Dec 02, 2016 | 51.66 | 51.99 | 51.29 | 51.55 | 857,280 | -0.28(-0.54%) |