Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2017 | 48.30 | 48.47 | 47.87 | 47.93 | 3,658,993 | -0.74(-1.51%) |
Jan 31, 2017 | 47.97 | 48.70 | 47.82 | 48.66 | 3,570,309 | +0.65(+1.34%) |
Jan 30, 2017 | 47.94 | 48.14 | 47.69 | 48.02 | 2,981,595 | +0.18(+0.38%) |
Jan 27, 2017 | 47.69 | 47.89 | 47.46 | 47.84 | 3,340,200 | +0.25(+0.53%) |
Jan 26, 2017 | 47.48 | 47.72 | 47.21 | 47.59 | 3,320,139 | +0.08(+0.18%) |
Jan 25, 2017 | 47.62 | 47.73 | 47.41 | 47.50 | 3,049,193 | -0.19(-0.40%) |
Jan 24, 2017 | 47.59 | 47.78 | 47.49 | 47.69 | 2,713,126 | +0.05(+0.11%) |
Jan 23, 2017 | 47.79 | 47.97 | 47.59 | 47.64 | 1,734,685 | -0.15(-0.32%) |
Jan 20, 2017 | 47.78 | 47.97 | 47.47 | 47.79 | 2,652,427 | +0.16(+0.34%) |
Jan 19, 2017 | 48.00 | 48.17 | 47.51 | 47.63 | 3,459,824 | -0.58(-1.20%) |
Jan 18, 2017 | 48.26 | 48.56 | 48.16 | 48.21 | 2,479,841 | -0.27(-0.55%) |
Jan 17, 2017 | 48.20 | 48.64 | 48.09 | 48.47 | 2,245,457 | +0.44(+0.92%) |
Jan 13, 2017 | 48.03 | 48.03 | 48.03 | 0 | -0.05(-0.09%) | |
Jan 12, 2017 | 47.83 | 48.16 | 47.71 | 48.08 | 2,817,324 | +0.08(+0.17%) |
Jan 11, 2017 | 47.26 | 48.00 | 47.19 | 48.00 | 3,841,707 | +0.81(+1.71%) |
Jan 10, 2017 | 47.54 | 47.63 | 46.96 | 47.19 | 2,694,335 | -0.14(-0.31%) |
Jan 09, 2017 | 47.83 | 48.11 | 47.25 | 47.34 | 3,135,452 | -0.63(-1.31%) |
Jan 06, 2017 | 47.78 | 48.09 | 47.65 | 47.97 | 2,329,855 | -0.04(-0.08%) |
Jan 05, 2017 | 47.88 | 48.19 | 47.41 | 48.00 | 5,114,101 | +0.26(+0.54%) |
Jan 04, 2017 | 47.79 | 48.17 | 47.61 | 47.75 | 2,800,153 | +0.07(+0.14%) |
Jan 03, 2017 | 47.87 | 47.88 | 47.36 | 47.68 | 2,559,356 | -0.15(-0.32%) |
Dec 30, 2016 | 47.83 | 47.83 | 47.83 | 0 | -0.24(-0.51%) | |
Dec 29, 2016 | 47.62 | 48.15 | 47.48 | 48.07 | 1,985,511 | +0.68(+1.43%) |
Dec 28, 2016 | 47.93 | 47.95 | 47.33 | 47.40 | 1,976,972 | -0.56(-1.17%) |
Dec 27, 2016 | 47.84 | 48.06 | 47.70 | 47.96 | 1,640,790 | -0.03(-0.06%) |
Dec 23, 2016 | 47.99 | 47.99 | 47.99 | 0 | -0.05(-0.11%) | |
Dec 22, 2016 | 47.71 | 48.15 | 47.63 | 48.04 | 2,821,073 | +0.33(+0.70%) |
Dec 21, 2016 | 47.90 | 48.16 | 47.70 | 47.71 | 1,982,451 | -0.31(-0.65%) |
Dec 20, 2016 | 47.83 | 48.13 | 47.65 | 48.02 | 3,355,366 | +0.21(+0.43%) |
Dec 19, 2016 | 47.94 | 48.01 | 47.46 | 47.81 | 2,647,820 | +0.10(+0.21%) |
Dec 16, 2016 | 47.30 | 47.74 | 47.10 | 47.71 | 5,220,915 | +0.53(+1.13%) |
Dec 15, 2016 | 46.58 | 47.21 | 46.36 | 47.18 | 3,015,423 | +0.31(+0.66%) |
Dec 14, 2016 | 47.87 | 48.17 | 46.77 | 46.87 | 4,904,843 | -0.77(-1.61%) |
Dec 13, 2016 | 47.11 | 47.69 | 47.06 | 47.64 | 3,783,158 | +0.58(+1.23%) |
Dec 12, 2016 | 46.32 | 47.17 | 46.25 | 47.06 | 3,426,876 | +0.73(+1.57%) |
Dec 09, 2016 | 45.81 | 46.33 | 45.77 | 46.33 | 3,066,352 | +0.62(+1.35%) |
Dec 08, 2016 | 45.44 | 45.85 | 45.09 | 45.72 | 3,787,760 | -0.05(-0.12%) |
Dec 07, 2016 | 45.38 | 45.84 | 45.17 | 45.77 | 3,218,076 | +0.59(+1.31%) |
Dec 06, 2016 | 45.12 | 45.31 | 44.83 | 45.18 | 4,401,180 | +0.21(+0.46%) |
Dec 05, 2016 | 44.39 | 44.99 | 43.98 | 44.97 | 4,476,065 | +0.38(+0.85%) |
Dec 02, 2016 | 44.54 | 44.95 | 44.31 | 44.59 | 2,803,876 | +0.41(+0.93%) |
Dec 01, 2016 | 44.68 | 44.74 | 43.98 | 44.18 | 4,657,888 | -0.68(-1.51%) |
Nov 30, 2016 | 45.96 | 45.96 | 44.86 | 44.86 | 4,627,334 | -1.69(-3.62%) |
Nov 29, 2016 | 46.06 | 46.68 | 46.03 | 46.54 | 3,646,817 | +0.28(+0.61%) |
Nov 28, 2016 | 45.58 | 46.45 | 45.54 | 46.26 | 3,557,940 | +0.90(+1.98%) |
Nov 25, 2016 | 44.87 | 45.54 | 44.86 | 45.37 | 1,296,378 | +0.68(+1.53%) |
Nov 23, 2016 | 44.68 | 44.68 | 44.68 | 0 | -0.27(-0.59%) | |
Nov 22, 2016 | 45.06 | 45.12 | 44.73 | 44.95 | 5,385,734 | -0.11(-0.25%) |
Nov 21, 2016 | 44.53 | 45.11 | 44.52 | 45.06 | 3,241,048 | +0.67(+1.51%) |
Nov 18, 2016 | 44.70 | 45.00 | 44.30 | 44.40 | 3,653,884 | -0.32(-0.71%) |
Nov 17, 2016 | 44.67 | 45.06 | 44.67 | 44.71 | 3,037,158 | -0.10(-0.22%) |
Nov 16, 2016 | 45.17 | 45.34 | 44.46 | 44.81 | 3,626,440 | -0.36(-0.79%) |
Nov 15, 2016 | 44.80 | 45.38 | 44.78 | 45.17 | 4,657,206 | +0.56(+1.26%) |
Nov 14, 2016 | 45.27 | 45.34 | 44.18 | 44.61 | 9,312,713 | -0.96(-2.12%) |
Nov 11, 2016 | 45.40 | 46.24 | 45.24 | 45.57 | 4,659,711 | +0.19(+0.42%) |
Nov 10, 2016 | 46.34 | 46.34 | 44.49 | 45.38 | 6,657,321 | -1.15(-2.47%) |
Nov 09, 2016 | 47.11 | 47.11 | 46.35 | 46.53 | 4,160,634 | -1.50(-3.13%) |
Nov 08, 2016 | 47.78 | 48.38 | 47.76 | 48.03 | 3,910,637 | +0.44(+0.93%) |
Nov 07, 2016 | 47.13 | 47.62 | 46.37 | 47.59 | 4,122,518 | +0.63(+1.35%) |
Nov 04, 2016 | 47.60 | 47.97 | 46.93 | 46.96 | 3,942,329 | -0.39(-0.83%) |
Nov 03, 2016 | 47.01 | 47.69 | 46.80 | 47.35 | 3,191,424 | +0.23(+0.50%) |
Nov 02, 2016 | 47.22 | 47.33 | 46.60 | 47.12 | 4,193,785 | -0.58(-1.21%) |
Nov 01, 2016 | 48.58 | 48.84 | 47.50 | 47.70 | 6,027,693 | -1.10(-2.25%) |
Oct 31, 2016 | 47.86 | 49.11 | 47.84 | 48.80 | 5,416,561 | +1.08(+2.26%) |
Oct 28, 2016 | 47.59 | 48.05 | 47.53 | 47.72 | 3,125,096 | +0.17(+0.35%) |
Oct 27, 2016 | 47.65 | 47.77 | 47.23 | 47.56 | 3,062,834 | -0.26(-0.54%) |
Oct 26, 2016 | 47.68 | 48.07 | 47.37 | 47.81 | 2,990,780 | +0.05(+0.11%) |
Oct 25, 2016 | 47.28 | 47.95 | 47.24 | 47.76 | 3,368,506 | +0.32(+0.68%) |
Oct 24, 2016 | 47.23 | 47.51 | 47.02 | 47.44 | 2,228,883 | +0.41(+0.88%) |
Oct 21, 2016 | 47.10 | 47.26 | 46.82 | 47.02 | 2,368,835 | -0.32(-0.68%) |
Oct 20, 2016 | 47.58 | 47.72 | 47.24 | 47.34 | 2,235,904 | -0.21(-0.44%) |
Oct 19, 2016 | 47.70 | 47.74 | 47.31 | 47.56 | 3,124,400 | -0.14(-0.28%) |
Oct 18, 2016 | 47.62 | 47.77 | 47.00 | 47.69 | 3,765,511 | +0.30(+0.64%) |
Oct 17, 2016 | 47.04 | 47.52 | 46.98 | 47.39 | 3,677,844 | +0.50(+1.08%) |
Oct 14, 2016 | 46.85 | 47.29 | 46.64 | 46.89 | 3,308,704 | -0.17(-0.37%) |
Oct 13, 2016 | 46.55 | 47.42 | 46.51 | 47.06 | 4,593,506 | +0.40(+0.85%) |
Oct 12, 2016 | 46.23 | 46.80 | 46.23 | 46.66 | 3,519,144 | +0.50(+1.08%) |
Oct 11, 2016 | 46.65 | 46.87 | 46.12 | 46.16 | 2,866,994 | -0.65(-1.40%) |
Oct 10, 2016 | 46.64 | 46.89 | 46.45 | 46.82 | 2,170,781 | +0.32(+0.68%) |
Oct 07, 2016 | 47.19 | 47.53 | 46.47 | 46.50 | 4,445,060 | -0.35(-0.74%) |
Oct 06, 2016 | 46.71 | 47.04 | 46.45 | 46.85 | 4,246,503 | +0.05(+0.11%) |
Oct 05, 2016 | 46.80 | 47.44 | 46.65 | 46.80 | 5,083,654 | +0.00(+0.00%) |
Oct 04, 2016 | 47.77 | 47.77 | 46.52 | 46.80 | 4,765,576 | -1.00(-2.09%) |