Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 63.87 | 64.07 | 63.55 | 63.97 | 16,406,255 | +0.48(+0.75%) |
Jan 30, 2018 | 63.55 | 63.87 | 63.43 | 63.50 | 15,868,809 | -0.58(-0.90%) |
Jan 29, 2018 | 64.48 | 64.48 | 63.99 | 64.08 | 29,520,216 | -0.59(-0.91%) |
Jan 26, 2018 | 64.09 | 64.67 | 63.97 | 64.67 | 10,751,791 | +1.01(+1.59%) |
Jan 25, 2018 | 64.17 | 64.22 | 63.50 | 63.66 | 13,883,902 | -0.11(-0.18%) |
Jan 24, 2018 | 64.43 | 64.54 | 63.55 | 63.77 | 19,805,224 | -0.50(-0.77%) |
Jan 23, 2018 | 64.19 | 64.39 | 64.06 | 64.26 | 10,944,096 | +0.28(+0.44%) |
Jan 22, 2018 | 63.32 | 63.99 | 63.19 | 63.98 | 9,631,665 | +0.62(+0.97%) |
Jan 19, 2018 | 63.37 | 63.47 | 63.04 | 63.37 | 12,783,218 | +0.12(+0.19%) |
Jan 18, 2018 | 63.13 | 63.41 | 63.08 | 63.24 | 15,966,826 | +0.11(+0.18%) |
Jan 17, 2018 | 62.55 | 63.19 | 62.35 | 63.13 | 15,715,875 | +0.93(+1.50%) |
Jan 16, 2018 | 62.82 | 63.04 | 62.03 | 62.20 | 19,496,236 | -0.24(-0.39%) |
Jan 12, 2018 | 62.44 | 62.44 | 62.44 | 0 | +0.36(+0.59%) | |
Jan 11, 2018 | 61.96 | 62.10 | 61.81 | 62.08 | 8,439,707 | +0.25(+0.41%) |
Jan 10, 2018 | 61.84 | 61.82 | 11,136,029 | -0.21(-0.35%) | ||
Jan 09, 2018 | 62.32 | 62.34 | 61.94 | 62.04 | 11,348,597 | -0.16(-0.26%) |
Jan 08, 2018 | 61.94 | 62.31 | 61.90 | 62.20 | 7,204,575 | +0.23(+0.38%) |
Jan 05, 2018 | 61.64 | 62.02 | 61.52 | 61.96 | 10,355,186 | +0.64(+1.05%) |
Jan 04, 2018 | 61.25 | 61.48 | 61.11 | 61.32 | 11,498,530 | +0.31(+0.51%) |
Jan 03, 2018 | 60.62 | 61.05 | 60.55 | 61.01 | 12,124,629 | +0.50(+0.83%) |
Jan 02, 2018 | 60.01 | 60.51 | 59.86 | 60.51 | 14,678,115 | +0.74(+1.24%) |
Dec 29, 2017 | 59.77 | 59.77 | 59.77 | 0 | -0.32(-0.53%) | |
Dec 28, 2017 | 60.16 | 60.20 | 59.98 | 60.09 | 10,333,926 | +0.10(+0.17%) |
Dec 27, 2017 | 59.93 | 60.09 | 59.88 | 59.98 | 5,720,956 | +0.07(+0.11%) |
Dec 26, 2017 | 59.95 | 59.98 | 59.70 | 59.92 | 6,654,335 | -0.40(-0.67%) |
Dec 22, 2017 | 60.25 | 60.37 | 60.16 | 60.32 | 5,869,554 | -0.04(-0.06%) |
Dec 21, 2017 | 60.58 | 60.68 | 60.30 | 60.36 | 17,057,382 | -0.12(-0.20%) |
Dec 20, 2017 | 60.76 | 60.76 | 60.19 | 60.48 | 9,592,487 | -0.02(-0.03%) |
Dec 19, 2017 | 60.75 | 60.79 | 60.35 | 60.50 | 12,812,699 | -0.37(-0.61%) |
Dec 18, 2017 | 60.77 | 60.94 | 60.66 | 60.87 | 11,513,765 | +0.53(+0.88%) |
Dec 15, 2017 | 59.84 | 60.42 | 59.69 | 60.34 | 22,796,044 | +0.68(+1.14%) |
Dec 14, 2017 | 59.81 | 59.99 | 59.63 | 59.66 | 11,754,954 | -0.07(-0.12%) |
Dec 13, 2017 | 59.92 | 60.02 | 59.66 | 59.73 | 11,122,164 | +0.02(+0.03%) |
Dec 12, 2017 | 59.69 | 59.93 | 59.47 | 59.71 | 9,018,006 | -0.02(-0.03%) |
Dec 11, 2017 | 59.19 | 59.73 | 59.15 | 59.73 | 12,266,443 | +0.51(+0.86%) |
Dec 08, 2017 | 59.33 | 59.51 | 59.08 | 59.22 | 10,803,067 | +0.28(+0.47%) |
Dec 07, 2017 | 58.82 | 59.05 | 58.58 | 58.94 | 12,549,856 | +0.36(+0.62%) |
Dec 06, 2017 | 58.70 | 57.83 | 58.58 | 14,243,275 | +0.37(+0.64%) | |
Dec 05, 2017 | 58.08 | 58.88 | 57.83 | 58.20 | 14,957,244 | +0.02(+0.03%) |
Dec 04, 2017 | 59.51 | 59.54 | 58.13 | 58.19 | 18,048,618 | -0.95(-1.61%) |
Dec 01, 2017 | 59.08 | 59.43 | 58.62 | 59.14 | 20,632,872 | -0.31(-0.52%) |
Nov 30, 2017 | 59.18 | 59.60 | 58.97 | 59.44 | 22,603,572 | +0.52(+0.88%) |
Nov 29, 2017 | 60.15 | 60.16 | 58.51 | 58.92 | 36,128,512 | -1.33(-2.21%) |
Nov 28, 2017 | 60.15 | 60.31 | 59.91 | 60.25 | 12,147,249 | +0.20(+0.33%) |
Nov 27, 2017 | 59.96 | 60.14 | 59.85 | 60.06 | 7,398,740 | +0.00(+0.00%) |
Nov 24, 2017 | 59.82 | 60.09 | 59.80 | 60.06 | 4,660,031 | +0.34(+0.56%) |
Nov 22, 2017 | 59.83 | 59.85 | 59.62 | 59.72 | 13,012,010 | -0.11(-0.19%) |
Nov 21, 2017 | 59.44 | 59.87 | 59.40 | 59.83 | 8,778,406 | +0.62(+1.05%) |
Nov 20, 2017 | 59.13 | 59.26 | 59.04 | 59.21 | 7,062,025 | +0.22(+0.38%) |
Nov 17, 2017 | 59.28 | 59.33 | 58.94 | 58.99 | 8,916,289 | -0.38(-0.64%) |
Nov 16, 2017 | 58.98 | 59.49 | 58.98 | 59.37 | 8,205,207 | +0.82(+1.40%) |
Nov 15, 2017 | 58.70 | 58.78 | 58.39 | 58.55 | 9,119,324 | -0.44(-0.74%) |
Nov 14, 2017 | 58.93 | 59.05 | 58.66 | 58.99 | 7,907,250 | -0.12(-0.20%) |
Nov 13, 2017 | 58.90 | 59.18 | 58.89 | 59.11 | 4,618,097 | -0.02(-0.03%) |
Nov 10, 2017 | 59.05 | 59.17 | 58.91 | 59.13 | 6,425,739 | +0.00(+0.00%) |
Nov 09, 2017 | 59.15 | 59.23 | 58.53 | 59.13 | 11,002,895 | -0.47(-0.80%) |
Nov 08, 2017 | 59.28 | 59.61 | 59.11 | 59.60 | 9,773,394 | +0.33(+0.55%) |
Nov 07, 2017 | 59.31 | 59.33 | 59.03 | 59.28 | 6,202,327 | +0.03(+0.05%) |
Nov 06, 2017 | 59.08 | 59.27 | 59.04 | 59.25 | 6,443,520 | +0.13(+0.22%) |
Nov 03, 2017 | 58.96 | 59.17 | 58.61 | 59.12 | 8,226,226 | +0.47(+0.79%) |
Nov 02, 2017 | 58.62 | 58.71 | 58.20 | 58.65 | 10,978,957 | +0.03(+0.05%) |
Nov 01, 2017 | 58.89 | 58.97 | 58.32 | 58.62 | 10,257,057 | +0.01(+0.02%) |
Oct 31, 2017 | 58.59 | 58.73 | 58.35 | 58.61 | 10,858,116 | +0.25(+0.43%) |
Oct 30, 2017 | 58.59 | 58.14 | 58.36 | 9,208,804 | +0.13(+0.22%) | |
Oct 27, 2017 | 57.62 | 58.39 | 57.62 | 58.23 | 15,614,601 | +1.53(+2.69%) |
Oct 26, 2017 | 56.80 | 56.95 | 56.66 | 56.71 | 10,134,448 | +0.23(+0.41%) |
Oct 25, 2017 | 56.65 | 56.82 | 56.10 | 56.47 | 9,908,333 | -0.31(-0.54%) |
Oct 24, 2017 | 56.73 | 56.87 | 56.55 | 56.78 | 8,630,211 | +0.16(+0.28%) |
Oct 23, 2017 | 56.98 | 57.03 | 56.56 | 56.62 | 7,577,066 | -0.27(-0.47%) |
Oct 20, 2017 | 56.85 | 56.96 | 56.76 | 56.89 | 7,955,311 | +0.38(+0.68%) |
Oct 19, 2017 | 56.44 | 56.58 | 56.15 | 56.51 | 7,380,916 | -0.17(-0.30%) |
Oct 18, 2017 | 56.71 | 56.75 | 56.50 | 56.68 | 6,541,882 | +0.14(+0.25%) |
Oct 17, 2017 | 56.52 | 56.54 | 56.35 | 56.54 | 5,511,254 | +0.00(+0.00%) |
Oct 16, 2017 | 56.47 | 56.55 | 56.34 | 56.54 | 8,920,765 | +0.20(+0.36%) |
Oct 13, 2017 | 56.27 | 56.43 | 56.27 | 56.33 | 6,390,064 | +0.27(+0.48%) |
Oct 12, 2017 | 56.07 | 56.33 | 56.00 | 56.06 | 6,558,076 | -0.14(-0.25%) |
Oct 11, 2017 | 55.94 | 56.22 | 55.94 | 56.20 | 5,349,205 | +0.19(+0.33%) |
Oct 10, 2017 | 56.14 | 56.18 | 55.73 | 56.02 | 5,874,947 | +0.06(+0.10%) |
Oct 09, 2017 | 55.90 | 56.08 | 55.87 | 55.96 | 7,462,414 | +0.14(+0.25%) |
Oct 06, 2017 | 55.55 | 55.85 | 55.53 | 55.82 | 6,364,747 | +0.08(+0.15%) |
Oct 05, 2017 | 55.37 | 55.75 | 55.35 | 55.74 | 6,897,190 | +0.53(+0.96%) |
Oct 04, 2017 | 55.15 | 55.29 | 54.96 | 55.21 | 7,141,498 | -0.04(-0.07%) |
Oct 03, 2017 | 55.16 | 55.27 | 55.09 | 55.24 | 6,944,517 | +0.13(+0.24%) |
Oct 02, 2017 | 55.17 | 55.29 | 54.84 | 55.11 | 8,131,940 | +0.08(+0.15%) |
Sep 29, 2017 | 54.75 | 55.08 | 54.69 | 55.03 | 13,348,046 | +0.37(+0.68%) |
Sep 28, 2017 | 54.45 | 54.68 | 54.34 | 54.66 | 6,002,664 | +0.07(+0.12%) |
Sep 27, 2017 | 54.28 | 54.76 | 54.20 | 54.59 | 8,200,262 | +0.55(+1.02%) |
Sep 26, 2017 | 54.14 | 54.27 | 53.88 | 54.04 | 9,722,973 | +0.20(+0.36%) |
Sep 25, 2017 | 54.31 | 54.31 | 53.60 | 53.85 | 14,576,957 | -0.64(-1.18%) |
Sep 22, 2017 | 54.28 | 54.56 | 54.26 | 54.49 | 5,181,684 | +0.03(+0.05%) |
Sep 21, 2017 | 54.74 | 54.74 | 54.28 | 54.46 | 8,704,137 | -0.30(-0.54%) |
Sep 20, 2017 | 54.97 | 54.99 | 54.38 | 54.76 | 9,612,900 | -0.22(-0.41%) |
Sep 19, 2017 | 54.82 | 55.09 | 54.69 | 54.98 | 6,031,548 | +0.24(+0.44%) |
Sep 18, 2017 | 54.78 | 54.94 | 54.54 | 54.74 | 11,182,120 | +0.05(+0.09%) |
Sep 15, 2017 | 54.42 | 54.74 | 54.33 | 54.69 | 14,094,366 | +0.22(+0.41%) |
Sep 14, 2017 | 54.45 | 54.72 | 54.35 | 54.47 | 8,220,023 | -0.19(-0.34%) |
Sep 13, 2017 | 54.67 | 54.68 | 54.44 | 54.66 | 8,760,743 | -0.07(-0.14%) |
Sep 12, 2017 | 54.76 | 54.83 | 54.48 | 54.73 | 8,473,466 | +0.13(+0.24%) |
Sep 11, 2017 | 54.27 | 54.66 | 54.27 | 54.60 | 7,584,868 | +0.76(+1.41%) |
Sep 08, 2017 | 54.20 | 54.28 | 53.80 | 53.84 | 6,746,249 | -0.45(-0.82%) |
Sep 07, 2017 | 54.28 | 54.40 | 54.08 | 54.29 | 8,292,461 | +0.19(+0.34%) |
Sep 06, 2017 | 54.22 | 54.30 | 53.87 | 54.10 | 9,822,871 | +0.05(+0.09%) |
Sep 05, 2017 | 54.38 | 54.48 | 53.69 | 54.05 | 12,827,785 | -0.48(-0.88%) |
Sep 01, 2017 | 54.72 | 54.77 | 54.47 | 54.54 | 6,481,013 | -0.05(-0.09%) |
Aug 31, 2017 | 54.39 | 54.68 | 54.32 | 54.58 | 10,159,183 | +0.32(+0.60%) |
Aug 30, 2017 | 53.92 | 54.30 | 53.80 | 54.26 | 8,249,577 | +0.39(+0.72%) |
Aug 29, 2017 | 53.20 | 53.94 | 53.14 | 53.87 | 9,365,954 | +0.23(+0.43%) |
Aug 28, 2017 | 53.66 | 53.73 | 53.49 | 53.64 | 6,459,640 | +0.10(+0.19%) |
Aug 25, 2017 | 53.72 | 53.88 | 53.42 | 53.53 | 8,981,449 | -0.01(-0.02%) |
Aug 24, 2017 | 53.72 | 53.77 | 53.27 | 53.54 | 8,723,663 | -0.05(-0.09%) |
Aug 23, 2017 | 53.42 | 53.73 | 53.40 | 53.59 | 9,618,099 | -0.13(-0.24%) |
Aug 22, 2017 | 53.21 | 53.76 | 53.17 | 53.72 | 9,118,624 | +0.79(+1.49%) |
Aug 21, 2017 | 52.99 | 53.04 | 52.58 | 52.93 | 8,599,434 | -0.02(-0.04%) |
Aug 18, 2017 | 53.01 | 53.32 | 52.75 | 52.95 | 17,995,626 | -0.06(-0.11%) |
Aug 17, 2017 | 53.86 | 53.94 | 53.01 | 53.01 | 13,977,870 | -1.06(-1.96%) |
Aug 16, 2017 | 53.99 | 54.26 | 53.89 | 54.06 | 9,760,479 | +0.16(+0.29%) |
Aug 15, 2017 | 53.93 | 54.02 | 53.74 | 53.91 | 7,601,322 | +0.08(+0.16%) |
Aug 14, 2017 | 53.46 | 53.90 | 53.35 | 53.82 | 10,517,841 | +0.84(+1.59%) |
Aug 11, 2017 | 52.70 | 53.15 | 52.63 | 52.98 | 16,132,770 | +0.36(+0.69%) |
Aug 10, 2017 | 53.39 | 53.44 | 52.58 | 52.62 | 16,072,137 | -1.06(-1.97%) |
Aug 09, 2017 | 53.36 | 53.71 | 53.33 | 53.67 | 7,515,363 | -0.03(-0.05%) |
Aug 08, 2017 | 53.70 | 54.12 | 53.55 | 53.70 | 11,274,533 | -0.07(-0.14%) |
Aug 07, 2017 | 53.53 | 53.78 | 53.50 | 53.78 | 8,280,817 | +0.32(+0.61%) |
Aug 04, 2017 | 53.44 | 53.61 | 53.33 | 53.45 | 5,127,053 | +0.12(+0.23%) |
Aug 03, 2017 | 53.53 | 53.53 | 53.17 | 53.33 | 11,519,460 | -0.12(-0.23%) |
Aug 02, 2017 | 53.85 | 53.86 | 53.12 | 53.45 | 13,552,310 | +0.15(+0.28%) |
Aug 01, 2017 | 53.30 | 53.35 | 53.11 | 53.30 | 8,953,314 | +0.27(+0.51%) |
Jul 31, 2017 | 53.38 | 53.50 | 52.98 | 53.03 | 11,832,994 | -0.26(-0.49%) |
Jul 28, 2017 | 53.08 | 53.40 | 53.03 | 53.29 | 11,093,981 | -0.06(-0.10%) |
Jul 27, 2017 | 53.93 | 54.00 | 52.69 | 53.35 | 24,840,462 | -0.20(-0.38%) |
Jul 26, 2017 | 53.64 | 53.65 | 53.38 | 53.55 | 11,427,634 | +0.20(+0.38%) |
Jul 25, 2017 | 53.28 | 53.46 | 53.12 | 53.35 | 7,415,635 | -0.10(-0.19%) |
Jul 24, 2017 | 53.29 | 53.50 | 53.18 | 53.45 | 5,796,594 | +0.13(+0.24%) |
Jul 21, 2017 | 53.15 | 53.33 | 53.10 | 53.32 | 6,380,442 | -0.06(-0.12%) |
Jul 20, 2017 | 53.42 | 53.43 | 53.08 | 53.39 | 11,179,976 | +0.11(+0.21%) |
Jul 19, 2017 | 53.09 | 53.32 | 53.04 | 53.27 | 7,192,842 | +0.27(+0.51%) |
Jul 18, 2017 | 52.66 | 53.01 | 52.53 | 53.01 | 10,692,061 | +0.24(+0.46%) |
Jul 17, 2017 | 52.80 | 52.91 | 52.66 | 52.76 | 10,602,510 | +0.01(+0.02%) |
Jul 14, 2017 | 52.51 | 52.81 | 52.44 | 52.76 | 7,210,131 | +0.46(+0.89%) |
Jul 13, 2017 | 52.26 | 52.47 | 52.17 | 52.29 | 8,757,019 | +0.10(+0.20%) |
Jul 12, 2017 | 51.87 | 52.24 | 51.84 | 52.19 | 17,839,350 | +0.67(+1.30%) |
Jul 11, 2017 | 51.35 | 51.60 | 51.16 | 51.52 | 7,389,395 | +0.11(+0.22%) |
Jul 10, 2017 | 51.05 | 51.53 | 50.97 | 51.41 | 6,029,518 | +0.37(+0.73%) |
Jul 07, 2017 | 50.64 | 51.21 | 50.60 | 51.04 | 9,504,299 | +0.58(+1.16%) |
Jul 06, 2017 | 50.47 | 50.73 | 50.38 | 50.45 | 13,788,803 | -0.46(-0.91%) |
Jul 05, 2017 | 50.60 | 51.02 | 50.44 | 50.92 | 15,961,065 | +0.50(+0.99%) |
Jul 03, 2017 | 50.98 | 51.08 | 50.36 | 50.42 | 17,840,914 | -0.35(-0.69%) |
Jun 30, 2017 | 51.03 | 51.10 | 50.72 | 50.77 | 16,567,946 | -0.05(-0.09%) |
Jun 29, 2017 | 51.50 | 51.50 | 50.41 | 50.82 | 22,605,356 | -0.93(-1.79%) |
Jun 28, 2017 | 51.30 | 51.79 | 50.96 | 51.74 | 13,985,616 | +0.64(+1.25%) |
Jun 27, 2017 | 51.68 | 51.77 | 51.10 | 51.10 | 13,898,935 | -0.85(-1.64%) |
Jun 26, 2017 | 52.51 | 52.63 | 51.90 | 51.96 | 10,484,861 | -0.28(-0.53%) |
Jun 23, 2017 | 51.86 | 52.36 | 51.78 | 52.24 | 17,701,482 | +0.32(+0.63%) |
Jun 22, 2017 | 52.05 | 52.09 | 51.74 | 51.91 | 9,476,716 | +0.02(+0.04%) |
Jun 21, 2017 | 51.78 | 51.92 | 51.62 | 51.89 | 13,248,058 | +0.29(+0.56%) |
Jun 20, 2017 | 52.00 | 52.03 | 51.60 | 51.60 | 11,810,352 | -0.42(-0.80%) |
Jun 19, 2017 | 51.65 | 52.06 | 51.62 | 52.02 | 10,701,570 | +0.76(+1.48%) |
Jun 16, 2017 | 51.35 | 51.37 | 51.05 | 51.26 | 23,292,820 | -0.09(-0.17%) |
Jun 15, 2017 | 51.00 | 51.42 | 50.78 | 51.35 | 15,962,349 | -0.23(-0.45%) |
Jun 14, 2017 | 52.03 | 52.04 | 51.15 | 51.58 | 17,509,994 | -0.25(-0.48%) |
Jun 13, 2017 | 51.71 | 52.00 | 51.45 | 51.83 | 19,796,360 | +0.37(+0.72%) |
Jun 12, 2017 | 51.23 | 51.55 | 50.61 | 51.46 | 38,639,200 | -0.30(-0.59%) |
Jun 09, 2017 | 53.15 | 53.25 | 51.03 | 51.77 | 38,029,768 | -1.31(-2.47%) |
Jun 08, 2017 | 53.05 | 53.12 | 52.78 | 53.08 | 7,685,962 | +0.12(+0.23%) |
Jun 07, 2017 | 52.91 | 53.05 | 52.68 | 52.96 | 9,418,757 | +0.17(+0.32%) |
Jun 06, 2017 | 52.83 | 53.06 | 52.73 | 52.79 | 8,316,600 | -0.10(-0.19%) |
Jun 05, 2017 | 52.85 | 53.03 | 52.78 | 52.89 | 7,321,602 | +0.05(+0.09%) |
Jun 02, 2017 | 52.56 | 52.86 | 52.39 | 52.85 | 9,188,630 | +0.48(+0.92%) |
Jun 01, 2017 | 52.35 | 52.37 | 52.04 | 52.37 | 9,129,246 | +0.13(+0.25%) |
May 31, 2017 | 52.52 | 52.53 | 52.06 | 52.24 | 15,415,885 | -0.08(-0.16%) |
May 30, 2017 | 52.12 | 52.38 | 52.05 | 52.32 | 6,412,092 | +0.22(+0.43%) |
May 26, 2017 | 52.08 | 52.16 | 51.97 | 52.10 | 39,263,128 | -0.03(-0.05%) |
May 25, 2017 | 51.92 | 52.24 | 51.82 | 52.13 | 6,615,821 | +0.37(+0.71%) |
May 24, 2017 | 51.68 | 51.77 | 51.56 | 51.76 | 10,202,311 | +0.21(+0.41%) |
May 23, 2017 | 51.67 | 51.72 | 51.41 | 51.55 | 7,153,587 | +0.09(+0.18%) |
May 22, 2017 | 51.17 | 51.52 | 51.16 | 51.45 | 11,373,122 | +0.41(+0.80%) |
May 19, 2017 | 51.03 | 51.20 | 50.97 | 51.05 | 11,058,712 | +0.30(+0.58%) |
May 18, 2017 | 50.33 | 50.94 | 50.25 | 50.75 | 18,204,356 | +0.30(+0.59%) |
May 17, 2017 | 51.46 | 51.51 | 50.43 | 50.45 | 20,066,390 | -1.41(-2.73%) |
May 16, 2017 | 51.75 | 51.87 | 51.57 | 51.87 | 9,805,512 | +0.24(+0.47%) |
May 15, 2017 | 51.41 | 51.63 | 51.38 | 51.63 | 10,766,692 | +0.29(+0.56%) |
May 12, 2017 | 51.26 | 51.37 | 51.20 | 51.34 | 5,036,202 | +0.13(+0.25%) |
May 11, 2017 | 51.12 | 51.24 | 50.92 | 51.21 | 9,845,033 | -0.06(-0.13%) |
May 10, 2017 | 51.14 | 51.31 | 51.02 | 51.28 | 5,737,636 | +0.19(+0.38%) |
May 09, 2017 | 51.07 | 51.22 | 50.98 | 51.08 | 8,326,439 | +0.06(+0.13%) |
May 08, 2017 | 50.83 | 51.05 | 50.74 | 51.02 | 6,567,098 | +0.22(+0.44%) |
May 05, 2017 | 50.69 | 50.81 | 50.57 | 50.80 | 7,386,618 | +0.18(+0.37%) |
May 04, 2017 | 50.67 | 50.69 | 50.45 | 50.61 | 8,202,607 | -0.04(-0.07%) |
May 03, 2017 | 50.57 | 50.69 | 50.42 | 50.65 | 7,742,259 | -0.09(-0.18%) |
May 02, 2017 | 50.73 | 50.82 | 50.56 | 50.74 | 8,153,989 | +0.11(+0.22%) |
May 01, 2017 | 50.44 | 50.69 | 50.34 | 50.63 | 8,184,221 | +0.38(+0.75%) |
Apr 28, 2017 | 50.28 | 50.35 | 50.13 | 50.25 | 12,356,495 | +0.13(+0.26%) |
Apr 27, 2017 | 50.05 | 50.16 | 50.00 | 50.12 | 9,297,611 | +0.20(+0.41%) |
Apr 26, 2017 | 49.97 | 50.09 | 49.87 | 49.92 | 8,816,284 | -0.06(-0.11%) |
Apr 25, 2017 | 49.92 | 50.07 | 49.83 | 49.97 | 10,870,046 | +0.26(+0.52%) |
Apr 24, 2017 | 49.67 | 49.75 | 49.56 | 49.72 | 8,770,891 | +0.58(+1.18%) |
Apr 21, 2017 | 49.25 | 49.26 | 49.04 | 49.13 | 8,242,321 | -0.10(-0.21%) |
Apr 20, 2017 | 48.92 | 49.31 | 48.85 | 49.23 | 8,204,773 | +0.44(+0.91%) |
Apr 19, 2017 | 48.90 | 49.08 | 48.70 | 48.79 | 7,856,044 | -0.04(-0.08%) |
Apr 18, 2017 | 48.71 | 48.92 | 48.63 | 48.83 | 6,756,555 | -0.01(-0.02%) |
Apr 17, 2017 | 48.54 | 48.86 | 48.54 | 48.84 | 7,646,575 | +0.44(+0.92%) |
Apr 13, 2017 | 48.53 | 48.86 | 48.39 | 48.39 | 10,569,006 | -0.19(-0.40%) |
Apr 12, 2017 | 48.71 | 48.76 | 48.49 | 48.59 | 9,397,706 | -0.17(-0.34%) |
Apr 11, 2017 | 48.86 | 48.93 | 48.36 | 48.75 | 9,151,969 | -0.18(-0.38%) |
Apr 10, 2017 | 49.06 | 49.17 | 48.84 | 48.94 | 5,241,588 | -0.09(-0.19%) |
Apr 07, 2017 | 48.99 | 49.16 | 48.86 | 49.03 | 7,000,910 | -0.03(-0.06%) |
Apr 06, 2017 | 49.11 | 49.21 | 48.94 | 49.06 | 7,504,871 | +0.01(+0.02%) |
Apr 05, 2017 | 49.30 | 49.63 | 49.00 | 49.05 | 11,338,730 | -0.20(-0.41%) |
Apr 04, 2017 | 49.01 | 49.25 | 48.99 | 49.25 | 8,138,702 | +0.04(+0.08%) |
Apr 03, 2017 | 49.31 | 49.38 | 48.92 | 49.22 | 14,087,431 | -0.05(-0.09%) |
Mar 31, 2017 | 49.31 | 49.43 | 49.21 | 49.26 | 6,604,958 | -0.09(-0.19%) |
Mar 30, 2017 | 49.23 | 49.42 | 49.19 | 49.35 | 9,473,488 | +0.09(+0.19%) |
Mar 29, 2017 | 49.16 | 49.29 | 49.05 | 49.26 | 6,173,863 | +0.08(+0.17%) |
Mar 28, 2017 | 48.78 | 49.29 | 48.70 | 49.18 | 9,148,531 | +0.35(+0.72%) |
Mar 27, 2017 | 48.42 | 48.93 | 48.36 | 48.83 | 7,407,390 | +0.00(+0.00%) |
Mar 24, 2017 | 48.96 | 49.12 | 48.66 | 48.83 | 14,220,550 | +0.04(+0.08%) |
Mar 23, 2017 | 48.85 | 48.99 | 48.71 | 48.79 | 12,292,631 | -0.13(-0.26%) |
Mar 22, 2017 | 48.62 | 48.99 | 48.56 | 48.92 | 12,318,568 | +0.30(+0.63%) |
Mar 21, 2017 | 49.47 | 49.59 | 48.60 | 48.62 | 16,130,179 | -0.70(-1.43%) |
Mar 20, 2017 | 49.30 | 49.45 | 49.20 | 49.32 | 4,914,672 | +0.03(+0.06%) |
Mar 17, 2017 | 49.37 | 49.45 | 49.27 | 49.29 | 7,461,875 | +0.11(+0.22%) |
Mar 16, 2017 | 49.34 | 49.35 | 49.13 | 49.18 | 11,925,578 | +0.03(+0.06%) |
Mar 15, 2017 | 48.90 | 49.24 | 48.75 | 49.16 | 9,704,714 | +0.33(+0.68%) |
Mar 14, 2017 | 48.90 | 48.90 | 48.64 | 48.82 | 7,864,909 | -0.11(-0.23%) |
Mar 13, 2017 | 48.89 | 48.99 | 48.84 | 48.94 | 8,105,231 | +0.05(+0.09%) |
Mar 10, 2017 | 48.86 | 48.99 | 48.69 | 48.89 | 7,989,746 | +0.26(+0.53%) |
Mar 09, 2017 | 48.65 | 48.71 | 48.39 | 48.63 | 8,310,648 | -0.01(-0.02%) |
Mar 08, 2017 | 48.64 | 48.79 | 48.57 | 48.64 | 6,171,082 | +0.06(+0.11%) |
Mar 07, 2017 | 48.55 | 48.79 | 48.51 | 48.59 | 7,582,901 | +0.00(+0.00%) |
Mar 06, 2017 | 48.46 | 48.67 | 48.37 | 48.59 | 7,294,899 | -0.07(-0.15%) |
Mar 03, 2017 | 48.51 | 48.66 | 48.41 | 48.66 | 8,535,288 | +0.11(+0.23%) |
Mar 02, 2017 | 48.82 | 48.82 | 48.52 | 48.55 | 7,789,126 | -0.32(-0.66%) |
Mar 01, 2017 | 48.48 | 48.94 | 48.37 | 48.87 | 9,880,300 | +0.68(+1.41%) |
Feb 28, 2017 | 48.34 | 48.38 | 48.12 | 48.19 | 8,278,938 | -0.23(-0.48%) |
Feb 27, 2017 | 48.44 | 48.44 | 48.31 | 48.42 | 8,664,188 | -0.03(-0.06%) |
Feb 24, 2017 | 48.05 | 48.47 | 48.02 | 48.45 | 8,443,526 | +0.11(+0.23%) |
Feb 23, 2017 | 48.41 | 48.45 | 48.13 | 48.34 | 7,281,218 | -0.01(-0.02%) |
Feb 22, 2017 | 48.24 | 48.38 | 48.14 | 48.35 | 7,479,199 | +0.06(+0.11%) |
Feb 21, 2017 | 48.14 | 48.31 | 48.07 | 48.29 | 8,276,228 | +0.25(+0.52%) |
Feb 17, 2017 | 48.04 | 48.04 | 48.04 | 0 | +0.17(+0.35%) | |
Feb 16, 2017 | 47.83 | 48.01 | 47.76 | 47.88 | 7,671,191 | +0.11(+0.23%) |
Feb 15, 2017 | 47.57 | 47.80 | 47.53 | 47.77 | 6,460,982 | +0.16(+0.33%) |
Feb 14, 2017 | 47.40 | 47.61 | 47.26 | 47.61 | 6,771,931 | +0.16(+0.33%) |
Feb 13, 2017 | 47.32 | 47.51 | 47.26 | 47.45 | 7,147,746 | +0.21(+0.45%) |
Feb 10, 2017 | 47.21 | 47.32 | 47.09 | 47.24 | 4,538,556 | +0.14(+0.29%) |
Feb 09, 2017 | 46.96 | 47.22 | 46.96 | 47.10 | 5,290,464 | +0.15(+0.31%) |
Feb 08, 2017 | 47.03 | 46.74 | 46.96 | 6,901,563 | +0.08(+0.18%) | |
Feb 07, 2017 | 46.78 | 46.93 | 46.74 | 46.87 | 10,921,102 | +0.18(+0.39%) |
Feb 06, 2017 | 46.60 | 46.69 | 46.48 | 46.69 | 7,307,236 | +0.03(+0.06%) |
Feb 03, 2017 | 46.53 | 46.72 | 46.52 | 46.66 | 7,423,535 | +0.30(+0.66%) |
Feb 02, 2017 | 46.31 | 46.44 | 46.12 | 46.36 | 9,341,167 | -0.09(-0.20%) |