Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 63.19 | 63.26 | 62.08 | 62.16 | 2,084,316 | -1.12(-1.77%) |
Jan 30, 2018 | 63.58 | 63.65 | 63.17 | 63.28 | 2,027,464 | -0.90(-1.40%) |
Jan 29, 2018 | 64.12 | 64.31 | 63.93 | 64.18 | 2,227,564 | -0.64(-0.99%) |
Jan 26, 2018 | 64.97 | 65.01 | 64.63 | 64.82 | 2,817,000 | +0.18(+0.28%) |
Jan 25, 2018 | 64.25 | 64.85 | 64.25 | 64.64 | 4,114,165 | +1.53(+2.42%) |
Jan 24, 2018 | 62.60 | 63.15 | 62.55 | 63.11 | 5,839,362 | +2.92(+4.85%) |
Jan 23, 2018 | 60.33 | 60.55 | 59.90 | 60.19 | 3,545,025 | +0.15(+0.24%) |
Jan 22, 2018 | 59.55 | 60.05 | 59.55 | 60.05 | 2,421,950 | +0.04(+0.07%) |
Jan 19, 2018 | 60.03 | 60.10 | 59.58 | 60.01 | 1,116,213 | +0.37(+0.61%) |
Jan 18, 2018 | 59.57 | 59.84 | 59.51 | 59.64 | 2,207,599 | -0.32(-0.54%) |
Jan 17, 2018 | 59.88 | 60.21 | 59.66 | 59.97 | 1,710,090 | +0.10(+0.17%) |
Jan 16, 2018 | 59.92 | 60.25 | 59.81 | 59.86 | 1,724,151 | +0.06(+0.09%) |
Jan 12, 2018 | 59.81 | 59.81 | 59.81 | 0 | +0.68(+1.14%) | |
Jan 11, 2018 | 58.93 | 59.28 | 58.92 | 59.13 | 1,320,442 | -0.13(-0.22%) |
Jan 10, 2018 | 59.61 | 59.12 | 59.26 | 1,154,262 | -0.35(-0.59%) | |
Jan 09, 2018 | 59.42 | 59.68 | 59.27 | 59.61 | 1,931,991 | +0.10(+0.17%) |
Jan 08, 2018 | 59.54 | 59.62 | 59.28 | 59.51 | 1,564,156 | -0.03(-0.06%) |
Jan 05, 2018 | 59.19 | 59.59 | 59.12 | 59.54 | 1,093,957 | +0.59(+1.00%) |
Jan 04, 2018 | 59.03 | 59.03 | 58.78 | 58.96 | 1,208,954 | +0.06(+0.09%) |
Jan 03, 2018 | 58.34 | 59.08 | 58.32 | 58.90 | 1,673,218 | +0.46(+0.78%) |
Jan 02, 2018 | 58.05 | 58.45 | 57.95 | 58.45 | 1,529,970 | +0.50(+0.86%) |
Dec 29, 2017 | 57.95 | 57.95 | 57.95 | 0 | -0.20(-0.34%) | |
Dec 28, 2017 | 58.40 | 58.40 | 58.09 | 58.15 | 1,048,184 | +0.28(+0.49%) |
Dec 27, 2017 | 58.01 | 58.02 | 57.82 | 57.87 | 723,911 | +0.50(+0.88%) |
Dec 26, 2017 | 57.18 | 57.51 | 57.18 | 57.36 | 579,775 | +0.11(+0.19%) |
Dec 22, 2017 | 57.33 | 57.38 | 57.13 | 57.25 | 1,164,469 | -0.37(-0.65%) |
Dec 21, 2017 | 57.45 | 57.99 | 57.33 | 57.63 | 1,562,794 | +0.30(+0.53%) |
Dec 20, 2017 | 57.82 | 57.87 | 57.20 | 57.32 | 1,983,239 | -1.16(-1.98%) |
Dec 19, 2017 | 58.94 | 58.99 | 58.47 | 58.48 | 1,604,168 | -0.23(-0.40%) |
Dec 18, 2017 | 58.67 | 59.07 | 58.61 | 58.72 | 1,590,354 | +0.14(+0.25%) |
Dec 15, 2017 | 58.27 | 58.63 | 58.18 | 58.57 | 1,857,193 | +0.27(+0.46%) |
Dec 14, 2017 | 58.54 | 58.62 | 58.28 | 58.30 | 1,290,912 | -0.13(-0.22%) |
Dec 13, 2017 | 58.62 | 58.74 | 58.30 | 58.43 | 1,274,004 | +0.14(+0.24%) |
Dec 12, 2017 | 57.85 | 58.37 | 57.82 | 58.30 | 1,420,885 | +0.46(+0.79%) |
Dec 11, 2017 | 57.86 | 58.04 | 57.76 | 57.84 | 1,632,048 | -0.11(-0.19%) |
Dec 08, 2017 | 57.44 | 58.10 | 57.43 | 57.95 | 1,527,306 | +0.75(+1.30%) |
Dec 07, 2017 | 57.02 | 57.35 | 56.96 | 57.20 | 1,002,000 | -0.21(-0.36%) |
Dec 06, 2017 | 57.57 | 57.66 | 57.25 | 57.41 | 1,820,923 | -0.46(-0.79%) |
Dec 05, 2017 | 57.85 | 58.14 | 57.78 | 57.87 | 1,474,358 | -0.72(-1.23%) |
Dec 04, 2017 | 59.36 | 59.41 | 58.56 | 58.58 | 1,445,905 | -0.81(-1.36%) |
Dec 01, 2017 | 59.07 | 59.47 | 59.07 | 59.39 | 1,707,812 | +0.17(+0.29%) |
Nov 30, 2017 | 59.06 | 59.39 | 58.90 | 59.22 | 1,344,344 | +0.45(+0.76%) |
Nov 29, 2017 | 58.67 | 58.92 | 58.64 | 58.77 | 1,455,312 | -0.15(-0.26%) |
Nov 28, 2017 | 58.68 | 59.00 | 58.49 | 58.92 | 1,892,500 | +0.59(+1.01%) |
Nov 27, 2017 | 58.73 | 58.74 | 58.32 | 58.34 | 1,212,345 | -0.39(-0.66%) |
Nov 24, 2017 | 58.79 | 58.91 | 58.60 | 58.72 | 1,063,396 | +0.41(+0.71%) |
Nov 22, 2017 | 58.70 | 58.81 | 58.17 | 58.31 | 2,231,732 | +0.14(+0.24%) |
Nov 21, 2017 | 57.91 | 58.36 | 57.91 | 58.17 | 2,817,303 | +0.73(+1.27%) |
Nov 20, 2017 | 57.98 | 58.01 | 57.42 | 57.44 | 5,807,815 | -0.52(-0.90%) |
Nov 17, 2017 | 57.74 | 58.16 | 57.45 | 57.96 | 2,239,421 | +0.66(+1.16%) |
Nov 16, 2017 | 57.31 | 57.54 | 57.24 | 57.30 | 1,762,925 | +0.29(+0.51%) |
Nov 15, 2017 | 57.11 | 57.22 | 56.99 | 57.01 | 1,215,506 | -0.30(-0.52%) |
Nov 14, 2017 | 57.12 | 57.36 | 57.03 | 57.31 | 1,613,742 | +0.22(+0.39%) |
Nov 13, 2017 | 56.93 | 57.26 | 56.89 | 57.09 | 1,506,817 | +0.23(+0.40%) |
Nov 10, 2017 | 56.69 | 56.90 | 56.48 | 56.86 | 1,713,318 | -0.07(-0.12%) |
Nov 09, 2017 | 56.62 | 56.99 | 56.38 | 56.93 | 2,291,458 | -0.32(-0.55%) |
Nov 08, 2017 | 56.91 | 57.34 | 56.91 | 57.25 | 1,335,507 | +0.38(+0.67%) |
Nov 07, 2017 | 56.99 | 57.14 | 56.74 | 56.87 | 4,945,393 | -0.77(-1.33%) |
Nov 06, 2017 | 57.85 | 57.96 | 57.55 | 57.63 | 1,282,986 | -0.14(-0.24%) |
Nov 03, 2017 | 57.35 | 57.78 | 57.32 | 57.77 | 1,224,176 | +0.63(+1.11%) |
Nov 02, 2017 | 57.34 | 57.38 | 56.98 | 57.14 | 2,645,856 | +0.01(+0.01%) |
Nov 01, 2017 | 57.15 | 57.74 | 57.07 | 57.13 | 2,820,312 | +0.13(+0.23%) |
Oct 31, 2017 | 57.07 | 57.11 | 56.55 | 57.00 | 4,498,423 | +0.58(+1.03%) |
Oct 30, 2017 | 56.19 | 56.67 | 56.12 | 56.42 | 3,485,339 | +0.70(+1.26%) |
Oct 27, 2017 | 56.01 | 56.12 | 55.63 | 55.71 | 4,437,999 | -0.13(-0.23%) |
Oct 26, 2017 | 56.16 | 56.29 | 55.70 | 55.84 | 5,731,323 | -0.32(-0.57%) |
Oct 25, 2017 | 57.09 | 57.09 | 55.84 | 56.16 | 6,051,290 | -1.21(-2.12%) |
Oct 24, 2017 | 57.77 | 57.82 | 57.26 | 57.38 | 10,082,080 | -1.92(-3.24%) |
Oct 23, 2017 | 59.51 | 59.77 | 59.22 | 59.30 | 6,162,549 | +0.12(+0.20%) |
Oct 20, 2017 | 59.39 | 59.41 | 59.01 | 59.18 | 2,936,295 | -0.29(-0.49%) |
Oct 19, 2017 | 59.74 | 59.78 | 59.25 | 59.47 | 3,062,526 | +0.08(+0.14%) |
Oct 18, 2017 | 59.44 | 59.57 | 59.28 | 59.39 | 1,623,510 | -0.21(-0.35%) |
Oct 17, 2017 | 59.25 | 59.72 | 59.19 | 59.59 | 1,875,520 | -0.02(-0.03%) |
Oct 16, 2017 | 59.60 | 59.96 | 59.49 | 59.61 | 1,242,922 | +0.17(+0.28%) |
Oct 13, 2017 | 59.55 | 59.60 | 59.34 | 59.45 | 1,226,239 | +0.10(+0.16%) |
Oct 12, 2017 | 59.45 | 59.52 | 59.25 | 59.35 | 1,780,661 | -0.28(-0.46%) |
Oct 11, 2017 | 59.38 | 59.77 | 59.31 | 59.63 | 2,346,251 | +0.45(+0.76%) |
Oct 10, 2017 | 58.99 | 59.22 | 58.80 | 59.18 | 1,958,612 | +0.20(+0.34%) |
Oct 09, 2017 | 59.20 | 59.25 | 58.80 | 58.98 | 1,570,946 | -0.22(-0.37%) |
Oct 06, 2017 | 58.94 | 59.35 | 58.94 | 59.20 | 1,186,335 | +0.09(+0.15%) |
Oct 05, 2017 | 59.00 | 59.20 | 58.86 | 59.11 | 1,526,161 | -0.30(-0.50%) |
Oct 04, 2017 | 59.52 | 59.73 | 59.25 | 59.41 | 2,287,205 | -0.40(-0.67%) |
Oct 03, 2017 | 59.70 | 59.81 | 59.63 | 59.81 | 3,768,414 | +0.21(+0.36%) |
Oct 02, 2017 | 59.61 | 59.82 | 59.43 | 59.59 | 2,905,952 | +0.34(+0.57%) |
Sep 29, 2017 | 58.90 | 59.30 | 58.70 | 59.25 | 2,577,024 | +0.76(+1.30%) |
Sep 28, 2017 | 58.67 | 58.75 | 58.46 | 58.50 | 1,637,448 | +0.12(+0.21%) |
Sep 27, 2017 | 58.20 | 58.41 | 58.16 | 58.37 | 2,342,971 | -0.46(-0.79%) |
Sep 26, 2017 | 59.14 | 59.32 | 58.64 | 58.83 | 2,591,612 | -0.68(-1.15%) |
Sep 25, 2017 | 59.35 | 59.73 | 59.30 | 59.52 | 3,219,687 | +0.05(+0.08%) |
Sep 22, 2017 | 59.53 | 59.59 | 59.29 | 59.47 | 3,950,151 | +0.84(+1.44%) |
Sep 21, 2017 | 58.95 | 59.05 | 58.60 | 58.63 | 1,789,980 | -0.58(-0.98%) |
Sep 20, 2017 | 59.50 | 59.64 | 58.72 | 59.21 | 2,911,082 | -0.05(-0.08%) |
Sep 19, 2017 | 59.11 | 59.32 | 59.02 | 59.25 | 2,578,484 | +0.51(+0.87%) |
Sep 18, 2017 | 59.20 | 59.20 | 58.61 | 58.74 | 1,246,631 | -0.32(-0.55%) |
Sep 15, 2017 | 59.24 | 59.26 | 58.92 | 59.07 | 2,801,333 | -0.17(-0.29%) |
Sep 14, 2017 | 59.04 | 59.37 | 58.91 | 59.24 | 2,207,764 | +0.20(+0.34%) |
Sep 13, 2017 | 59.32 | 59.37 | 58.97 | 59.04 | 2,086,536 | -0.12(-0.21%) |
Sep 12, 2017 | 59.16 | 59.39 | 59.07 | 59.16 | 1,228,512 | +0.09(+0.15%) |
Sep 11, 2017 | 58.87 | 59.18 | 58.87 | 59.07 | 2,295,529 | -0.03(-0.05%) |
Sep 08, 2017 | 59.02 | 59.16 | 58.87 | 59.10 | 1,817,216 | +0.23(+0.39%) |
Sep 07, 2017 | 58.48 | 58.98 | 58.30 | 58.87 | 3,335,339 | +0.99(+1.72%) |
Sep 06, 2017 | 57.79 | 58.16 | 57.76 | 57.88 | 2,964,888 | +0.04(+0.07%) |
Sep 05, 2017 | 57.78 | 57.88 | 57.58 | 57.84 | 3,424,879 | -0.01(-0.01%) |
Sep 01, 2017 | 58.15 | 58.25 | 57.80 | 57.85 | 3,747,242 | -0.33(-0.57%) |
Aug 31, 2017 | 57.47 | 58.36 | 57.45 | 58.18 | 7,618,045 | +1.07(+1.87%) |
Aug 30, 2017 | 57.23 | 57.29 | 57.02 | 57.11 | 4,777,673 | -0.61(-1.05%) |
Aug 29, 2017 | 57.45 | 57.93 | 57.43 | 57.72 | 1,834,039 | +0.20(+0.35%) |
Aug 28, 2017 | 57.52 | 57.58 | 57.32 | 57.52 | 2,744,034 | -0.14(-0.24%) |
Aug 25, 2017 | 57.73 | 58.04 | 57.65 | 57.65 | 2,152,734 | -0.03(-0.06%) |
Aug 24, 2017 | 57.88 | 58.00 | 57.60 | 57.69 | 975,319 | +0.21(+0.36%) |
Aug 23, 2017 | 57.36 | 57.60 | 57.23 | 57.48 | 1,615,387 | -0.16(-0.28%) |
Aug 22, 2017 | 57.49 | 57.85 | 57.47 | 57.64 | 1,634,094 | +0.34(+0.59%) |
Aug 21, 2017 | 57.41 | 57.48 | 57.23 | 57.30 | 1,505,652 | +0.18(+0.31%) |
Aug 18, 2017 | 57.36 | 57.39 | 57.05 | 57.12 | 1,911,213 | -0.29(-0.50%) |
Aug 17, 2017 | 58.01 | 58.14 | 57.39 | 57.41 | 1,333,191 | -0.82(-1.41%) |
Aug 16, 2017 | 58.16 | 58.33 | 58.02 | 58.23 | 1,110,315 | +0.19(+0.32%) |
Aug 15, 2017 | 58.04 | 58.17 | 57.79 | 58.05 | 1,841,691 | +0.17(+0.29%) |
Aug 14, 2017 | 57.99 | 58.10 | 57.76 | 57.88 | 1,157,238 | +0.35(+0.61%) |
Aug 11, 2017 | 57.36 | 57.60 | 57.25 | 57.53 | 1,976,047 | +0.12(+0.20%) |
Aug 10, 2017 | 58.01 | 58.01 | 57.36 | 57.41 | 1,811,649 | -0.69(-1.19%) |
Aug 09, 2017 | 58.15 | 58.15 | 57.74 | 58.10 | 2,292,653 | +0.01(+0.02%) |
Aug 08, 2017 | 58.34 | 58.51 | 57.95 | 58.09 | 1,443,188 | -0.19(-0.33%) |
Aug 07, 2017 | 58.36 | 58.44 | 58.14 | 58.28 | 1,892,170 | -0.37(-0.62%) |
Aug 04, 2017 | 58.59 | 58.77 | 58.38 | 58.65 | 1,434,438 | +0.07(+0.12%) |
Aug 03, 2017 | 58.87 | 58.89 | 58.52 | 58.58 | 1,394,807 | -0.28(-0.47%) |
Aug 02, 2017 | 59.01 | 59.07 | 58.76 | 58.85 | 1,650,108 | -0.05(-0.08%) |
Aug 01, 2017 | 58.99 | 59.10 | 58.85 | 58.90 | 1,664,557 | +0.10(+0.16%) |
Jul 31, 2017 | 58.96 | 59.01 | 58.72 | 58.81 | 2,672,860 | +0.31(+0.53%) |
Jul 28, 2017 | 58.30 | 58.56 | 58.19 | 58.50 | 1,852,957 | -0.15(-0.26%) |
Jul 27, 2017 | 58.81 | 58.89 | 58.31 | 58.65 | 3,982,423 | +0.08(+0.14%) |
Jul 26, 2017 | 58.41 | 58.58 | 58.21 | 58.56 | 2,088,419 | +0.45(+0.77%) |
Jul 25, 2017 | 58.41 | 58.43 | 57.92 | 58.12 | 2,009,583 | -0.06(-0.11%) |
Jul 24, 2017 | 58.18 | 58.32 | 58.00 | 58.18 | 1,514,821 | -0.48(-0.82%) |
Jul 21, 2017 | 58.75 | 58.76 | 58.48 | 58.66 | 1,820,780 | -0.30(-0.50%) |
Jul 20, 2017 | 59.11 | 58.79 | 58.96 | 2,089,601 | +0.27(+0.46%) | |
Jul 19, 2017 | 58.58 | 58.85 | 58.53 | 58.69 | 2,515,696 | +0.18(+0.31%) |
Jul 18, 2017 | 58.41 | 58.79 | 57.96 | 58.51 | 3,847,492 | +1.04(+1.80%) |
Jul 17, 2017 | 57.87 | 57.89 | 57.25 | 57.47 | 2,359,105 | +0.08(+0.13%) |
Jul 14, 2017 | 57.36 | 57.54 | 57.09 | 57.40 | 1,913,911 | +0.42(+0.74%) |
Jul 13, 2017 | 57.24 | 57.31 | 56.80 | 56.98 | 2,544,686 | -0.46(-0.79%) |
Jul 12, 2017 | 57.38 | 57.98 | 57.35 | 57.43 | 2,639,341 | +0.84(+1.49%) |
Jul 11, 2017 | 56.64 | 56.20 | 56.59 | 1,673,176 | -0.08(-0.13%) | |
Jul 10, 2017 | 56.60 | 56.90 | 56.55 | 56.67 | 1,265,766 | -0.15(-0.27%) |
Jul 07, 2017 | 56.58 | 56.88 | 56.48 | 56.82 | 1,456,065 | +0.24(+0.43%) |
Jul 06, 2017 | 56.54 | 56.60 | 56.24 | 56.58 | 3,427,026 | -0.80(-1.40%) |
Jul 05, 2017 | 56.69 | 57.39 | 56.69 | 57.38 | 3,600,300 | -0.32(-0.55%) |
Jul 03, 2017 | 57.63 | 57.84 | 57.57 | 57.69 | 1,248,958 | +0.08(+0.14%) |
Jun 30, 2017 | 58.07 | 58.16 | 57.53 | 57.61 | 2,948,094 | -0.50(-0.86%) |
Jun 29, 2017 | 58.30 | 58.30 | 57.74 | 58.11 | 2,446,372 | -0.73(-1.24%) |
Jun 28, 2017 | 59.12 | 59.21 | 58.74 | 58.84 | 1,819,713 | -0.04(-0.07%) |
Jun 27, 2017 | 59.36 | 59.46 | 58.87 | 58.88 | 3,800,906 | -0.30(-0.51%) |
Jun 26, 2017 | 59.21 | 59.50 | 59.17 | 59.19 | 4,288,960 | -0.41(-0.68%) |
Jun 23, 2017 | 59.06 | 59.75 | 59.02 | 59.59 | 3,186,677 | +0.00(+0.00%) |
Jun 22, 2017 | 58.73 | 59.98 | 58.72 | 59.59 | 8,894,926 | +2.61(+4.58%) |
Jun 21, 2017 | 56.51 | 57.02 | 56.45 | 56.98 | 2,872,853 | +0.66(+1.18%) |
Jun 20, 2017 | 56.91 | 56.93 | 56.27 | 56.32 | 2,748,496 | +0.11(+0.20%) |
Jun 19, 2017 | 55.89 | 56.29 | 55.84 | 56.21 | 1,650,793 | +0.42(+0.75%) |
Jun 16, 2017 | 55.66 | 55.79 | 55.38 | 55.79 | 2,606,074 | +0.26(+0.47%) |
Jun 15, 2017 | 55.02 | 55.61 | 55.00 | 55.53 | 2,829,691 | -0.57(-1.01%) |
Jun 14, 2017 | 56.18 | 56.31 | 55.96 | 56.09 | 2,182,231 | -0.12(-0.22%) |
Jun 13, 2017 | 56.20 | 56.35 | 56.08 | 56.22 | 2,492,177 | +0.42(+0.75%) |
Jun 12, 2017 | 56.00 | 56.08 | 55.57 | 55.80 | 2,554,797 | -0.21(-0.37%) |
Jun 09, 2017 | 55.64 | 56.14 | 55.55 | 56.00 | 2,986,862 | +0.06(+0.11%) |
Jun 08, 2017 | 56.01 | 56.12 | 55.75 | 55.94 | 2,653,880 | -0.12(-0.21%) |
Jun 07, 2017 | 56.61 | 56.66 | 55.88 | 56.06 | 3,705,339 | -0.43(-0.76%) |
Jun 06, 2017 | 56.51 | 56.60 | 56.38 | 56.49 | 1,994,815 | +0.01(+0.01%) |
Jun 05, 2017 | 56.49 | 56.55 | 56.18 | 56.48 | 1,320,839 | -0.28(-0.49%) |
Jun 02, 2017 | 56.74 | 56.92 | 56.60 | 56.76 | 1,604,326 | +0.26(+0.45%) |
Jun 01, 2017 | 56.45 | 56.54 | 56.32 | 56.50 | 1,759,433 | +0.06(+0.11%) |
May 31, 2017 | 56.36 | 56.66 | 56.32 | 56.44 | 2,466,002 | +0.86(+1.54%) |
May 30, 2017 | 55.51 | 55.85 | 55.49 | 55.58 | 1,934,718 | -0.07(-0.12%) |
May 26, 2017 | 55.81 | 55.92 | 55.61 | 55.65 | 2,514,361 | -0.50(-0.89%) |
May 25, 2017 | 56.18 | 56.29 | 56.06 | 56.15 | 1,373,005 | -0.03(-0.06%) |
May 24, 2017 | 56.05 | 56.27 | 55.82 | 56.18 | 3,236,077 | +0.23(+0.42%) |
May 23, 2017 | 55.99 | 56.20 | 55.83 | 55.95 | 3,592,834 | -0.16(-0.28%) |
May 22, 2017 | 56.22 | 56.45 | 55.98 | 56.11 | 8,522,820 | +0.60(+1.08%) |
May 19, 2017 | 55.66 | 55.79 | 55.45 | 55.51 | 6,614,172 | +0.23(+0.42%) |
May 18, 2017 | 55.65 | 54.91 | 55.27 | 9,853,062 | +0.15(+0.28%) | |
May 17, 2017 | 55.81 | 56.22 | 55.09 | 55.12 | 6,407,905 | -0.69(-1.24%) |
May 16, 2017 | 56.55 | 56.56 | 55.61 | 55.81 | 6,635,735 | +0.19(+0.35%) |
May 15, 2017 | 55.47 | 55.76 | 55.45 | 55.62 | 3,163,219 | +0.07(+0.12%) |
May 12, 2017 | 55.28 | 55.72 | 55.19 | 55.55 | 4,594,017 | +1.21(+2.24%) |
May 11, 2017 | 54.02 | 54.42 | 54.02 | 54.33 | 2,585,099 | -0.08(-0.14%) |
May 10, 2017 | 54.38 | 54.44 | 54.08 | 54.41 | 2,270,141 | +0.21(+0.39%) |
May 09, 2017 | 54.22 | 54.44 | 54.04 | 54.20 | 5,174,808 | +0.43(+0.80%) |
May 08, 2017 | 53.99 | 54.02 | 53.70 | 53.77 | 2,961,830 | +0.06(+0.10%) |
May 05, 2017 | 53.76 | 53.79 | 53.51 | 53.71 | 2,025,638 | +0.01(+0.01%) |
May 04, 2017 | 53.52 | 53.71 | 53.42 | 53.71 | 2,426,488 | +0.15(+0.28%) |
May 03, 2017 | 53.72 | 53.72 | 53.30 | 53.55 | 2,806,217 | -0.24(-0.45%) |
May 02, 2017 | 53.55 | 53.80 | 53.43 | 53.79 | 2,746,446 | +0.65(+1.22%) |
May 01, 2017 | 53.14 | 53.30 | 53.08 | 53.15 | 1,799,160 | -0.02(-0.04%) |
Apr 28, 2017 | 52.90 | 53.17 | 52.87 | 53.17 | 2,567,395 | -0.02(-0.04%) |
Apr 27, 2017 | 53.17 | 53.50 | 53.14 | 53.19 | 5,431,480 | +0.49(+0.93%) |
Apr 26, 2017 | 52.21 | 52.90 | 52.19 | 52.70 | 2,687,642 | +0.08(+0.14%) |
Apr 25, 2017 | 52.66 | 52.85 | 52.32 | 52.62 | 5,173,409 | +1.12(+2.18%) |
Apr 24, 2017 | 51.37 | 51.52 | 51.12 | 51.50 | 4,316,240 | +0.84(+1.65%) |
Apr 21, 2017 | 50.85 | 50.96 | 50.60 | 50.66 | 3,370,416 | -0.15(-0.30%) |
Apr 20, 2017 | 51.00 | 51.01 | 50.69 | 50.81 | 5,708,438 | +0.61(+1.21%) |
Apr 19, 2017 | 50.36 | 50.56 | 50.16 | 50.21 | 2,050,620 | -0.13(-0.26%) |
Apr 18, 2017 | 50.51 | 50.52 | 50.19 | 50.34 | 3,426,583 | -0.28(-0.55%) |
Apr 17, 2017 | 50.44 | 50.74 | 50.39 | 50.61 | 1,905,609 | +0.12(+0.25%) |
Apr 13, 2017 | 50.73 | 50.85 | 50.47 | 50.49 | 3,305,454 | -0.59(-1.16%) |
Apr 12, 2017 | 51.10 | 51.21 | 50.91 | 51.08 | 1,909,954 | +0.03(+0.07%) |
Apr 11, 2017 | 51.13 | 51.17 | 50.85 | 51.05 | 2,420,212 | +0.31(+0.61%) |
Apr 10, 2017 | 50.95 | 50.98 | 50.74 | 50.74 | 3,456,584 | -0.14(-0.28%) |
Apr 07, 2017 | 50.84 | 51.10 | 50.79 | 50.88 | 1,701,304 | +0.01(+0.01%) |
Apr 06, 2017 | 51.14 | 51.17 | 50.83 | 50.88 | 2,178,572 | -0.04(-0.08%) |
Apr 05, 2017 | 51.23 | 51.52 | 50.90 | 50.92 | 3,842,953 | -0.69(-1.34%) |
Apr 04, 2017 | 51.32 | 51.72 | 51.25 | 51.61 | 2,670,455 | +0.26(+0.50%) |
Apr 03, 2017 | 51.39 | 51.53 | 51.13 | 51.35 | 2,041,881 | +0.09(+0.17%) |
Mar 31, 2017 | 51.51 | 51.52 | 51.25 | 51.26 | 2,196,498 | -0.34(-0.66%) |
Mar 30, 2017 | 51.79 | 51.99 | 51.54 | 51.60 | 2,660,169 | -0.06(-0.12%) |
Mar 29, 2017 | 51.67 | 51.84 | 51.64 | 51.66 | 2,641,122 | +0.01(+0.03%) |
Mar 28, 2017 | 51.90 | 51.97 | 51.65 | 51.65 | 2,802,186 | -0.19(-0.36%) |
Mar 27, 2017 | 51.63 | 51.99 | 51.61 | 51.83 | 2,722,125 | +0.50(+0.98%) |
Mar 24, 2017 | 51.25 | 51.41 | 51.12 | 51.33 | 2,372,397 | -0.04(-0.08%) |
Mar 23, 2017 | 51.39 | 51.69 | 51.31 | 51.37 | 3,089,719 | +0.17(+0.32%) |
Mar 22, 2017 | 51.34 | 51.37 | 51.04 | 51.21 | 4,740,793 | -0.14(-0.27%) |
Mar 21, 2017 | 52.38 | 52.42 | 51.28 | 51.34 | 5,424,833 | -0.89(-1.70%) |
Mar 20, 2017 | 52.45 | 52.57 | 52.23 | 52.23 | 2,083,032 | +0.09(+0.17%) |
Mar 17, 2017 | 52.28 | 52.44 | 52.15 | 52.15 | 2,547,654 | -0.08(-0.16%) |
Mar 16, 2017 | 52.08 | 52.26 | 51.99 | 52.23 | 3,034,536 | +0.07(+0.13%) |
Mar 15, 2017 | 51.59 | 52.19 | 51.48 | 52.16 | 5,456,271 | +0.35(+0.68%) |
Mar 14, 2017 | 51.74 | 51.97 | 51.70 | 51.81 | 5,179,269 | -0.38(-0.73%) |
Mar 13, 2017 | 52.21 | 52.28 | 51.90 | 52.19 | 3,292,168 | +0.01(+0.01%) |
Mar 10, 2017 | 51.92 | 52.26 | 51.78 | 52.18 | 4,360,873 | +0.34(+0.65%) |
Mar 09, 2017 | 51.38 | 51.90 | 51.35 | 51.84 | 4,516,170 | +0.59(+1.14%) |
Mar 08, 2017 | 51.14 | 51.47 | 51.12 | 51.25 | 5,062,451 | -0.08(-0.15%) |
Mar 07, 2017 | 50.91 | 51.46 | 50.81 | 51.33 | 6,105,885 | -0.81(-1.56%) |
Mar 06, 2017 | 52.26 | 52.32 | 52.02 | 52.15 | 2,811,912 | -0.26(-0.49%) |
Mar 03, 2017 | 51.99 | 52.49 | 51.95 | 52.40 | 4,660,125 | +0.75(+1.46%) |
Mar 02, 2017 | 51.39 | 51.92 | 51.36 | 51.65 | 8,971,116 | -0.62(-1.19%) |
Mar 01, 2017 | 52.05 | 52.42 | 51.99 | 52.27 | 3,944,087 | +0.19(+0.37%) |
Feb 28, 2017 | 51.79 | 52.32 | 51.78 | 52.08 | 4,185,273 | +0.39(+0.76%) |
Feb 27, 2017 | 51.53 | 51.76 | 51.49 | 51.68 | 2,455,200 | +0.20(+0.39%) |
Feb 24, 2017 | 51.60 | 51.53 | 51.18 | 51.48 | 4,126,220 | -0.11(-0.22%) |
Feb 23, 2017 | 51.54 | 51.74 | 51.34 | 51.60 | 5,302,161 | +0.40(+0.78%) |
Feb 22, 2017 | 50.97 | 51.37 | 50.95 | 51.20 | 5,976,305 | -0.13(-0.25%) |
Feb 21, 2017 | 50.99 | 51.52 | 50.95 | 51.33 | 5,850,836 | -0.11(-0.21%) |
Feb 17, 2017 | 51.43 | 51.43 | 51.43 | 0 | +0.31(+0.61%) | |
Feb 16, 2017 | 50.93 | 51.13 | 50.72 | 51.12 | 3,749,376 | +0.60(+1.19%) |
Feb 15, 2017 | 49.90 | 50.57 | 49.87 | 50.52 | 4,707,888 | +0.45(+0.89%) |
Feb 14, 2017 | 49.96 | 50.19 | 49.68 | 50.07 | 4,624,213 | -0.18(-0.36%) |
Feb 13, 2017 | 50.25 | 50.27 | 50.07 | 50.25 | 4,301,687 | +0.15(+0.29%) |
Feb 10, 2017 | 49.83 | 50.23 | 49.80 | 50.11 | 3,040,312 | +0.06(+0.12%) |
Feb 09, 2017 | 49.70 | 50.23 | 49.89 | 50.05 | 3,952,785 | +0.35(+0.70%) |
Feb 08, 2017 | 49.27 | 49.73 | 49.20 | 49.70 | 3,934,146 | +0.31(+0.62%) |
Feb 07, 2017 | 49.56 | 49.60 | 49.29 | 49.39 | 3,025,430 | +0.04(+0.08%) |
Feb 06, 2017 | 49.07 | 49.36 | 49.07 | 49.35 | 2,995,676 | +0.13(+0.26%) |
Feb 03, 2017 | 49.05 | 49.28 | 48.96 | 49.23 | 4,532,729 | +0.54(+1.11%) |
Feb 02, 2017 | 48.47 | 48.79 | 48.45 | 48.69 | 6,322,932 | -0.23(-0.46%) |