Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 56.91 | 57.46 | 56.29 | 56.42 | 1,694,770 | -0.41(-0.73%) |
Jan 30, 2018 | 54.41 | 57.92 | 54.18 | 56.84 | 3,334,034 | +3.03(+5.63%) |
Jan 29, 2018 | 53.92 | 54.71 | 53.59 | 53.81 | 771,970 | -0.12(-0.22%) |
Jan 26, 2018 | 54.27 | 54.27 | 53.46 | 53.92 | 522,301 | +0.06(+0.12%) |
Jan 25, 2018 | 54.21 | 54.21 | 53.15 | 53.86 | 897,711 | -0.06(-0.12%) |
Jan 24, 2018 | 53.66 | 54.48 | 53.27 | 53.92 | 1,147,996 | +0.77(+1.45%) |
Jan 23, 2018 | 52.53 | 53.40 | 52.45 | 53.15 | 1,034,508 | +0.79(+1.51%) |
Jan 22, 2018 | 52.67 | 52.67 | 51.96 | 52.36 | 703,369 | -0.13(-0.26%) |
Jan 19, 2018 | 51.94 | 52.58 | 51.65 | 52.49 | 701,284 | +0.52(+1.00%) |
Jan 18, 2018 | 52.22 | 52.30 | 51.34 | 51.97 | 840,371 | -0.31(-0.58%) |
Jan 17, 2018 | 51.98 | 52.45 | 51.76 | 52.28 | 724,208 | +1.05(+2.05%) |
Jan 16, 2018 | 52.05 | 52.37 | 50.95 | 51.23 | 593,224 | -0.57(-1.09%) |
Jan 12, 2018 | 51.79 | 51.79 | 51.79 | 0 | +0.50(+0.98%) | |
Jan 11, 2018 | 50.12 | 51.51 | 50.01 | 51.29 | 736,278 | +1.42(+2.85%) |
Jan 10, 2018 | 50.25 | 50.48 | 49.80 | 49.87 | 797,470 | -0.64(-1.26%) |
Jan 09, 2018 | 51.21 | 51.27 | 49.87 | 50.51 | 1,141,722 | -0.67(-1.32%) |
Jan 08, 2018 | 50.97 | 51.31 | 50.52 | 51.18 | 688,218 | +0.17(+0.33%) |
Jan 05, 2018 | 50.50 | 51.12 | 49.83 | 51.01 | 929,069 | +0.89(+1.78%) |
Jan 04, 2018 | 50.80 | 51.05 | 49.98 | 50.12 | 970,477 | -0.43(-0.85%) |
Jan 03, 2018 | 50.43 | 51.10 | 50.18 | 50.55 | 1,040,246 | +0.23(+0.46%) |
Jan 02, 2018 | 49.83 | 50.40 | 49.74 | 50.32 | 1,154,261 | +0.69(+1.39%) |
Dec 29, 2017 | 49.63 | 49.63 | 49.63 | 0 | -0.32(-0.65%) | |
Dec 28, 2017 | 49.85 | 50.10 | 49.72 | 49.95 | 476,730 | +0.33(+0.67%) |
Dec 27, 2017 | 49.86 | 50.10 | 49.45 | 49.62 | 536,816 | -0.29(-0.58%) |
Dec 26, 2017 | 49.92 | 50.26 | 49.74 | 49.91 | 511,185 | -0.19(-0.38%) |
Dec 22, 2017 | 50.44 | 50.44 | 49.75 | 50.09 | 613,731 | -0.22(-0.45%) |
Dec 21, 2017 | 49.70 | 50.65 | 49.54 | 50.32 | 911,948 | +0.86(+1.74%) |
Dec 20, 2017 | 49.69 | 49.81 | 49.30 | 49.46 | 630,108 | +0.03(+0.05%) |
Dec 19, 2017 | 49.88 | 49.91 | 49.03 | 49.43 | 998,882 | -0.09(-0.18%) |
Dec 18, 2017 | 49.65 | 50.40 | 49.48 | 49.52 | 1,212,671 | +0.09(+0.18%) |
Dec 15, 2017 | 49.39 | 49.86 | 49.27 | 49.43 | 2,084,211 | +0.05(+0.11%) |
Dec 14, 2017 | 49.92 | 50.20 | 49.08 | 49.38 | 976,133 | -0.58(-1.17%) |
Dec 13, 2017 | 49.74 | 50.29 | 49.56 | 49.96 | 827,876 | +0.56(+1.13%) |
Dec 12, 2017 | 50.18 | 50.21 | 49.10 | 49.40 | 1,100,539 | -0.75(-1.51%) |
Dec 11, 2017 | 50.09 | 50.34 | 49.85 | 50.16 | 789,026 | +0.08(+0.16%) |
Dec 08, 2017 | 50.54 | 50.64 | 49.81 | 50.08 | 1,431,488 | -0.32(-0.64%) |
Dec 07, 2017 | 49.73 | 50.98 | 49.70 | 50.40 | 1,679,397 | +0.51(+1.03%) |
Dec 06, 2017 | 50.61 | 52.99 | 49.75 | 49.89 | 2,774,983 | -0.42(-0.84%) |
Dec 05, 2017 | 48.90 | 50.65 | 48.37 | 50.31 | 1,811,641 | +1.20(+2.43%) |
Dec 04, 2017 | 49.66 | 49.80 | 48.99 | 49.12 | 1,171,152 | -0.04(-0.09%) |
Dec 01, 2017 | 49.62 | 49.75 | 48.41 | 49.16 | 1,160,992 | -0.58(-1.17%) |
Nov 30, 2017 | 50.09 | 50.35 | 49.29 | 49.74 | 906,607 | -0.22(-0.43%) |
Nov 29, 2017 | 49.30 | 50.64 | 49.01 | 49.96 | 977,200 | +0.74(+1.50%) |
Nov 28, 2017 | 47.61 | 49.38 | 47.61 | 49.22 | 2,425,111 | +1.73(+3.63%) |
Nov 27, 2017 | 47.42 | 47.80 | 47.42 | 47.50 | 1,122,864 | +0.27(+0.57%) |
Nov 24, 2017 | 47.37 | 47.37 | 46.89 | 47.23 | 522,889 | -0.04(-0.08%) |
Nov 22, 2017 | 47.33 | 47.74 | 46.78 | 47.26 | 931,826 | +0.08(+0.17%) |
Nov 21, 2017 | 46.57 | 47.22 | 46.07 | 47.18 | 1,324,519 | +0.75(+1.63%) |
Nov 20, 2017 | 46.31 | 46.70 | 46.05 | 46.43 | 1,343,862 | +0.40(+0.88%) |
Nov 17, 2017 | 45.05 | 46.61 | 44.99 | 46.02 | 2,230,168 | +0.97(+2.15%) |
Nov 16, 2017 | 44.38 | 45.98 | 44.38 | 45.06 | 1,712,496 | +0.72(+1.62%) |
Nov 15, 2017 | 43.89 | 45.79 | 43.69 | 44.34 | 2,403,759 | +0.23(+0.53%) |
Nov 14, 2017 | 43.31 | 44.37 | 43.23 | 44.11 | 1,625,136 | +0.38(+0.86%) |
Nov 13, 2017 | 43.63 | 43.96 | 43.23 | 43.73 | 1,167,339 | +0.03(+0.06%) |
Nov 10, 2017 | 43.61 | 44.30 | 43.61 | 43.70 | 1,087,797 | -0.03(-0.06%) |
Nov 09, 2017 | 44.07 | 44.55 | 43.57 | 43.73 | 1,403,418 | -0.84(-1.89%) |
Nov 08, 2017 | 44.13 | 44.99 | 44.00 | 44.57 | 1,424,375 | +0.19(+0.42%) |
Nov 07, 2017 | 46.15 | 46.65 | 44.27 | 44.39 | 2,277,783 | -1.84(-3.99%) |
Nov 06, 2017 | 46.20 | 46.90 | 46.15 | 46.23 | 1,492,932 | +0.06(+0.14%) |
Nov 03, 2017 | 46.01 | 46.37 | 45.23 | 46.17 | 1,991,659 | +1.20(+2.67%) |
Nov 02, 2017 | 45.81 | 46.25 | 44.77 | 44.97 | 1,435,623 | -1.11(-2.41%) |
Nov 01, 2017 | 45.43 | 46.69 | 45.41 | 46.08 | 1,925,736 | +0.73(+1.60%) |
Oct 31, 2017 | 44.76 | 46.02 | 44.70 | 45.35 | 2,016,150 | +0.46(+1.02%) |
Oct 30, 2017 | 44.33 | 45.24 | 44.33 | 44.90 | 2,160,409 | +0.13(+0.28%) |
Oct 27, 2017 | 43.02 | 45.50 | 43.02 | 44.77 | 3,613,617 | +1.23(+2.82%) |
Oct 26, 2017 | 45.84 | 46.78 | 43.03 | 43.54 | 6,592,073 | -7.92(-15.40%) |
Oct 25, 2017 | 51.86 | 51.93 | 50.79 | 51.47 | 2,420,642 | -0.50(-0.96%) |
Oct 24, 2017 | 52.72 | 52.92 | 51.92 | 51.97 | 2,525,587 | -0.02(-0.03%) |
Oct 23, 2017 | 52.90 | 52.90 | 51.88 | 51.99 | 1,854,153 | -0.94(-1.78%) |
Oct 20, 2017 | 53.28 | 53.95 | 52.85 | 52.93 | 769,959 | -0.01(-0.02%) |
Oct 19, 2017 | 52.30 | 53.23 | 52.01 | 52.94 | 998,510 | +0.11(+0.20%) |
Oct 18, 2017 | 52.38 | 52.86 | 52.18 | 52.83 | 1,115,929 | +0.73(+1.41%) |
Oct 17, 2017 | 51.60 | 52.27 | 51.06 | 52.09 | 659,786 | +0.53(+1.02%) |
Oct 16, 2017 | 51.69 | 51.98 | 51.20 | 51.57 | 1,019,339 | +0.07(+0.14%) |
Oct 13, 2017 | 51.99 | 52.31 | 51.49 | 51.49 | 455,787 | -0.18(-0.35%) |
Oct 12, 2017 | 51.75 | 52.10 | 51.54 | 51.67 | 752,428 | -0.34(-0.65%) |
Oct 11, 2017 | 51.53 | 52.15 | 51.21 | 52.01 | 719,912 | +0.49(+0.96%) |
Oct 10, 2017 | 51.48 | 51.64 | 51.08 | 51.52 | 497,749 | +0.24(+0.47%) |
Oct 09, 2017 | 51.74 | 51.75 | 51.09 | 51.28 | 1,064,626 | -0.28(-0.54%) |
Oct 06, 2017 | 51.26 | 51.59 | 50.98 | 51.56 | 732,750 | +0.08(+0.16%) |
Oct 05, 2017 | 51.77 | 51.77 | 51.29 | 51.48 | 570,512 | -0.14(-0.28%) |
Oct 04, 2017 | 51.58 | 51.85 | 51.47 | 51.62 | 586,559 | +0.04(+0.09%) |
Oct 03, 2017 | 51.68 | 51.78 | 50.89 | 51.58 | 729,250 | +0.14(+0.28%) |
Oct 02, 2017 | 50.24 | 51.45 | 50.11 | 51.43 | 1,232,966 | +1.32(+2.63%) |
Sep 29, 2017 | 49.74 | 50.37 | 49.66 | 50.12 | 952,518 | +0.47(+0.94%) |
Sep 28, 2017 | 49.20 | 49.98 | 49.10 | 49.65 | 1,747,075 | +0.40(+0.82%) |
Sep 27, 2017 | 49.36 | 48.55 | 49.25 | 2,020,712 | +0.45(+0.92%) | |
Sep 26, 2017 | 48.97 | 49.36 | 48.56 | 48.80 | 1,117,432 | +0.05(+0.11%) |
Sep 25, 2017 | 49.30 | 49.47 | 48.55 | 48.75 | 972,200 | -0.56(-1.13%) |
Sep 22, 2017 | 48.83 | 49.38 | 48.69 | 49.30 | 1,243,165 | +0.51(+1.05%) |
Sep 21, 2017 | 48.18 | 48.95 | 48.05 | 48.79 | 1,301,845 | +0.73(+1.51%) |
Sep 20, 2017 | 47.58 | 48.28 | 47.21 | 48.07 | 1,891,815 | +0.42(+0.88%) |
Sep 19, 2017 | 48.00 | 48.20 | 47.59 | 47.64 | 1,143,240 | -0.31(-0.65%) |
Sep 18, 2017 | 47.90 | 48.27 | 47.81 | 47.96 | 1,066,752 | +0.19(+0.39%) |
Sep 15, 2017 | 47.72 | 48.36 | 47.69 | 47.77 | 1,282,421 | -0.02(-0.04%) |
Sep 14, 2017 | 47.91 | 48.05 | 47.50 | 47.79 | 2,504,144 | -0.13(-0.28%) |
Sep 13, 2017 | 47.63 | 48.26 | 47.47 | 47.92 | 1,593,724 | +0.13(+0.26%) |
Sep 12, 2017 | 47.67 | 48.01 | 47.23 | 47.80 | 836,023 | +0.30(+0.64%) |
Sep 11, 2017 | 47.55 | 47.55 | 46.92 | 47.49 | 881,067 | +0.58(+1.24%) |
Sep 08, 2017 | 47.34 | 47.83 | 46.73 | 46.91 | 2,272,771 | -0.82(-1.73%) |
Sep 07, 2017 | 48.86 | 48.94 | 47.23 | 47.73 | 2,160,803 | -1.07(-2.20%) |
Sep 06, 2017 | 47.00 | 49.18 | 46.94 | 48.81 | 1,964,393 | +1.98(+4.23%) |
Sep 05, 2017 | 47.64 | 47.67 | 46.30 | 46.83 | 775,632 | -0.65(-1.38%) |
Sep 01, 2017 | 47.21 | 48.02 | 47.01 | 47.48 | 623,073 | +0.49(+1.05%) |
Aug 31, 2017 | 46.95 | 47.21 | 46.64 | 46.99 | 612,274 | +0.14(+0.31%) |
Aug 30, 2017 | 46.96 | 47.08 | 46.57 | 46.85 | 517,290 | -0.11(-0.23%) |
Aug 29, 2017 | 47.01 | 47.30 | 46.83 | 46.95 | 640,593 | -0.49(-1.04%) |
Aug 28, 2017 | 47.50 | 47.83 | 47.29 | 47.45 | 2,329,055 | +0.02(+0.04%) |
Aug 25, 2017 | 47.17 | 47.87 | 47.05 | 47.43 | 1,526,981 | +0.54(+1.15%) |
Aug 24, 2017 | 46.44 | 47.08 | 46.44 | 46.89 | 1,456,537 | +0.74(+1.61%) |
Aug 23, 2017 | 46.44 | 46.96 | 46.13 | 46.15 | 1,072,400 | -0.59(-1.26%) |
Aug 22, 2017 | 46.27 | 46.96 | 46.03 | 46.74 | 1,083,081 | +0.76(+1.66%) |
Aug 21, 2017 | 45.76 | 46.39 | 45.76 | 45.98 | 1,259,829 | +0.43(+0.94%) |
Aug 18, 2017 | 44.81 | 45.72 | 43.62 | 45.55 | 2,786,330 | -0.41(-0.89%) |
Aug 17, 2017 | 49.68 | 49.86 | 45.83 | 45.96 | 3,991,514 | -3.68(-7.41%) |
Aug 16, 2017 | 49.21 | 49.79 | 49.01 | 49.63 | 781,945 | +0.54(+1.11%) |
Aug 15, 2017 | 49.66 | 49.89 | 49.09 | 49.09 | 701,340 | -0.56(-1.13%) |
Aug 14, 2017 | 49.38 | 49.90 | 49.38 | 49.65 | 597,644 | +0.76(+1.55%) |
Aug 11, 2017 | 47.93 | 49.29 | 47.85 | 48.89 | 598,326 | +0.66(+1.37%) |
Aug 10, 2017 | 48.95 | 49.28 | 48.21 | 48.23 | 1,197,934 | -1.04(-2.10%) |
Aug 09, 2017 | 49.54 | 49.62 | 49.02 | 49.27 | 520,618 | -0.50(-1.00%) |
Aug 08, 2017 | 50.00 | 50.35 | 49.62 | 49.77 | 619,208 | -0.21(-0.41%) |
Aug 07, 2017 | 49.86 | 50.19 | 49.34 | 49.97 | 656,120 | +0.02(+0.04%) |
Aug 04, 2017 | 50.15 | 50.34 | 49.61 | 49.96 | 851,345 | +0.01(+0.02%) |
Aug 03, 2017 | 49.47 | 50.13 | 49.33 | 49.95 | 1,008,742 | +0.41(+0.83%) |
Aug 02, 2017 | 49.67 | 50.16 | 48.85 | 49.54 | 1,117,879 | -0.27(-0.54%) |
Aug 01, 2017 | 50.45 | 50.79 | 49.66 | 49.80 | 1,203,231 | -0.72(-1.43%) |
Jul 31, 2017 | 50.41 | 50.87 | 50.32 | 50.53 | 1,374,451 | +0.03(+0.05%) |
Jul 28, 2017 | 50.06 | 51.23 | 49.96 | 50.50 | 1,306,158 | -0.04(-0.07%) |
Jul 27, 2017 | 54.10 | 54.12 | 49.13 | 50.54 | 3,563,222 | -3.03(-5.66%) |
Jul 26, 2017 | 54.49 | 54.73 | 53.39 | 53.57 | 1,222,803 | -0.75(-1.38%) |
Jul 25, 2017 | 53.93 | 54.69 | 53.69 | 54.32 | 1,713,264 | +0.83(+1.55%) |
Jul 24, 2017 | 53.74 | 54.40 | 53.31 | 53.49 | 1,636,025 | -0.24(-0.45%) |
Jul 21, 2017 | 52.95 | 53.93 | 52.82 | 53.73 | 2,043,669 | +0.49(+0.92%) |
Jul 20, 2017 | 53.99 | 54.33 | 52.38 | 53.24 | 3,722,710 | -2.95(-5.26%) |
Jul 19, 2017 | 56.27 | 56.69 | 55.76 | 56.19 | 1,613,294 | +0.28(+0.49%) |
Jul 18, 2017 | 56.07 | 56.07 | 55.49 | 55.92 | 551,132 | -0.48(-0.85%) |
Jul 17, 2017 | 56.62 | 56.85 | 56.29 | 56.40 | 637,991 | -0.21(-0.36%) |
Jul 14, 2017 | 56.16 | 56.91 | 56.16 | 56.60 | 765,165 | +0.57(+1.02%) |
Jul 13, 2017 | 55.56 | 56.54 | 55.46 | 56.03 | 658,868 | +0.70(+1.26%) |
Jul 12, 2017 | 55.67 | 56.10 | 55.01 | 55.34 | 939,079 | -0.04(-0.06%) |
Jul 11, 2017 | 54.46 | 55.40 | 54.10 | 55.37 | 2,082,242 | +1.02(+1.87%) |
Jul 10, 2017 | 54.38 | 55.17 | 54.30 | 54.36 | 1,276,114 | -1.39(-2.50%) |
Jul 07, 2017 | 55.58 | 55.94 | 55.18 | 55.75 | 730,938 | +0.60(+1.08%) |
Jul 06, 2017 | 55.65 | 55.76 | 54.61 | 55.15 | 1,204,978 | -0.67(-1.20%) |
Jul 05, 2017 | 56.70 | 56.70 | 55.80 | 55.82 | 717,724 | -0.74(-1.31%) |
Jul 03, 2017 | 56.43 | 56.93 | 56.07 | 56.56 | 323,766 | +0.57(+1.02%) |
Jun 30, 2017 | 55.81 | 56.32 | 55.54 | 55.99 | 947,684 | +0.09(+0.16%) |
Jun 29, 2017 | 56.36 | 56.60 | 55.52 | 55.90 | 944,313 | -0.46(-0.81%) |
Jun 28, 2017 | 56.28 | 56.96 | 56.28 | 56.35 | 797,165 | +0.46(+0.83%) |
Jun 27, 2017 | 56.44 | 56.65 | 55.84 | 55.89 | 625,146 | -0.64(-1.14%) |
Jun 26, 2017 | 56.16 | 56.83 | 55.94 | 56.53 | 710,735 | +0.73(+1.31%) |
Jun 23, 2017 | 55.55 | 56.15 | 55.05 | 55.80 | 1,315,287 | +0.29(+0.51%) |
Jun 22, 2017 | 55.17 | 55.67 | 54.68 | 55.52 | 1,078,702 | +0.58(+1.06%) |
Jun 21, 2017 | 54.41 | 55.39 | 53.98 | 54.94 | 969,224 | +0.68(+1.25%) |
Jun 20, 2017 | 54.83 | 55.06 | 54.22 | 54.26 | 781,538 | -0.76(-1.38%) |
Jun 19, 2017 | 54.05 | 55.29 | 53.94 | 55.02 | 1,043,045 | +1.35(+2.51%) |
Jun 16, 2017 | 54.10 | 54.10 | 53.15 | 53.67 | 1,483,858 | -0.54(-0.99%) |
Jun 15, 2017 | 54.08 | 54.43 | 53.88 | 54.20 | 880,925 | -0.23(-0.43%) |
Jun 14, 2017 | 55.43 | 55.78 | 54.27 | 54.44 | 1,446,704 | -0.72(-1.31%) |
Jun 13, 2017 | 54.50 | 55.71 | 54.11 | 55.16 | 914,609 | +0.79(+1.44%) |
Jun 12, 2017 | 54.08 | 55.58 | 54.08 | 54.37 | 1,667,254 | +0.12(+0.21%) |
Jun 09, 2017 | 51.99 | 54.45 | 51.99 | 54.26 | 1,848,601 | +2.27(+4.36%) |
Jun 08, 2017 | 50.66 | 52.25 | 50.53 | 51.99 | 1,204,894 | +1.65(+3.28%) |
Jun 07, 2017 | 49.61 | 50.52 | 49.59 | 50.34 | 1,037,666 | +0.69(+1.38%) |
Jun 06, 2017 | 49.40 | 49.94 | 48.97 | 49.65 | 648,466 | +0.41(+0.83%) |
Jun 05, 2017 | 50.26 | 50.28 | 49.23 | 49.24 | 664,666 | -1.19(-2.35%) |
Jun 02, 2017 | 50.25 | 50.91 | 50.03 | 50.43 | 860,660 | +0.26(+0.52%) |
Jun 01, 2017 | 49.54 | 50.20 | 49.47 | 50.17 | 730,298 | +0.85(+1.72%) |
May 31, 2017 | 49.19 | 49.48 | 48.34 | 49.32 | 849,261 | +0.21(+0.44%) |
May 30, 2017 | 48.82 | 49.42 | 48.46 | 49.11 | 609,704 | +0.25(+0.51%) |
May 26, 2017 | 48.75 | 49.34 | 48.66 | 48.86 | 705,775 | +0.04(+0.07%) |
May 25, 2017 | 49.05 | 49.24 | 48.54 | 48.82 | 666,995 | +0.01(+0.02%) |
May 24, 2017 | 48.57 | 48.88 | 48.39 | 48.81 | 871,668 | +0.34(+0.70%) |
May 23, 2017 | 49.02 | 49.13 | 48.43 | 48.47 | 883,359 | -0.42(-0.86%) |
May 22, 2017 | 49.40 | 49.63 | 48.86 | 48.89 | 882,624 | -0.38(-0.78%) |
May 19, 2017 | 49.02 | 49.81 | 48.79 | 49.28 | 1,090,387 | +0.56(+1.15%) |
May 18, 2017 | 48.71 | 49.35 | 48.51 | 48.72 | 1,144,460 | -0.07(-0.15%) |
May 17, 2017 | 50.74 | 50.43 | 48.59 | 48.79 | 850,604 | -1.95(-3.84%) |
May 16, 2017 | 51.06 | 51.07 | 50.24 | 50.74 | 723,882 | -0.37(-0.73%) |
May 15, 2017 | 51.19 | 51.66 | 50.94 | 51.11 | 594,839 | -0.03(-0.05%) |
May 12, 2017 | 52.00 | 52.00 | 51.03 | 51.14 | 1,042,208 | -0.88(-1.69%) |
May 11, 2017 | 52.47 | 52.47 | 51.53 | 52.02 | 862,834 | -0.56(-1.07%) |
May 10, 2017 | 51.89 | 52.78 | 51.83 | 52.58 | 1,108,047 | +0.65(+1.25%) |
May 09, 2017 | 51.21 | 52.17 | 51.21 | 51.93 | 829,257 | +0.79(+1.55%) |
May 08, 2017 | 51.43 | 51.61 | 50.92 | 51.14 | 744,417 | -0.33(-0.64%) |
May 05, 2017 | 50.45 | 51.48 | 50.45 | 51.47 | 1,104,731 | +1.07(+2.12%) |
May 04, 2017 | 50.37 | 50.56 | 49.77 | 50.40 | 1,481,854 | +0.48(+0.96%) |
May 03, 2017 | 50.03 | 50.28 | 49.62 | 49.92 | 963,463 | -0.01(-0.02%) |
May 02, 2017 | 50.67 | 50.91 | 49.90 | 49.93 | 1,656,869 | -0.64(-1.27%) |
May 01, 2017 | 51.02 | 51.50 | 50.51 | 50.57 | 1,280,372 | +0.07(+0.14%) |
Apr 28, 2017 | 51.39 | 52.18 | 50.41 | 50.50 | 1,728,000 | -0.57(-1.12%) |
Apr 27, 2017 | 52.78 | 53.84 | 50.98 | 51.07 | 3,168,536 | -2.79(-5.17%) |
Apr 26, 2017 | 53.19 | 54.15 | 53.12 | 53.85 | 1,162,123 | +0.80(+1.51%) |
Apr 25, 2017 | 53.45 | 53.69 | 52.92 | 53.05 | 1,047,254 | -0.12(-0.22%) |
Apr 24, 2017 | 53.10 | 53.52 | 52.80 | 53.17 | 1,948,008 | +0.75(+1.43%) |
Apr 21, 2017 | 52.19 | 52.65 | 51.85 | 52.42 | 1,225,486 | +0.36(+0.70%) |
Apr 20, 2017 | 51.74 | 52.59 | 51.61 | 52.06 | 1,420,967 | +0.60(+1.16%) |
Apr 19, 2017 | 51.09 | 51.62 | 51.09 | 51.46 | 884,595 | +0.63(+1.24%) |
Apr 18, 2017 | 50.55 | 50.97 | 50.19 | 50.83 | 753,206 | +0.02(+0.04%) |
Apr 17, 2017 | 49.99 | 50.85 | 49.90 | 50.81 | 783,029 | +1.01(+2.02%) |
Apr 13, 2017 | 50.21 | 50.30 | 49.64 | 49.80 | 797,765 | -0.36(-0.73%) |
Apr 12, 2017 | 51.50 | 51.50 | 50.07 | 50.17 | 1,306,590 | -1.49(-2.88%) |
Apr 11, 2017 | 51.08 | 51.67 | 50.53 | 51.66 | 759,752 | +0.37(+0.73%) |
Apr 10, 2017 | 51.42 | 51.73 | 50.99 | 51.28 | 630,669 | -0.15(-0.29%) |
Apr 07, 2017 | 51.76 | 52.06 | 50.91 | 51.43 | 966,867 | -0.48(-0.93%) |
Apr 06, 2017 | 52.01 | 52.21 | 51.23 | 51.91 | 845,144 | +0.10(+0.19%) |
Apr 05, 2017 | 51.98 | 52.55 | 51.75 | 51.82 | 957,228 | -0.03(-0.05%) |
Apr 04, 2017 | 52.97 | 53.43 | 51.57 | 51.84 | 1,502,555 | -1.34(-2.53%) |
Apr 03, 2017 | 54.49 | 54.69 | 52.87 | 53.19 | 947,733 | -1.27(-2.34%) |
Mar 31, 2017 | 54.49 | 54.64 | 54.01 | 54.46 | 842,357 | +0.02(+0.03%) |
Mar 30, 2017 | 54.44 | 54.75 | 54.01 | 54.44 | 1,005,160 | -0.07(-0.13%) |
Mar 29, 2017 | 54.05 | 54.69 | 53.66 | 54.51 | 797,116 | +0.39(+0.72%) |
Mar 28, 2017 | 53.78 | 54.39 | 53.50 | 54.12 | 1,085,328 | +0.26(+0.48%) |
Mar 27, 2017 | 53.96 | 54.08 | 53.27 | 53.86 | 1,017,762 | -0.83(-1.51%) |
Mar 24, 2017 | 54.57 | 54.92 | 54.29 | 54.69 | 700,385 | +0.43(+0.79%) |
Mar 23, 2017 | 54.06 | 54.56 | 53.79 | 54.26 | 691,004 | +0.09(+0.16%) |
Mar 22, 2017 | 53.57 | 54.19 | 53.17 | 54.17 | 823,639 | +0.58(+1.08%) |
Mar 21, 2017 | 54.28 | 54.28 | 52.82 | 53.60 | 932,470 | -0.44(-0.82%) |
Mar 20, 2017 | 54.25 | 54.25 | 53.52 | 54.04 | 909,486 | -0.21(-0.39%) |
Mar 17, 2017 | 54.22 | 54.48 | 53.82 | 54.25 | 1,075,991 | +0.03(+0.05%) |
Mar 16, 2017 | 54.25 | 54.48 | 53.71 | 54.23 | 659,623 | +0.12(+0.23%) |
Mar 15, 2017 | 53.43 | 54.30 | 52.87 | 54.10 | 1,006,319 | +1.19(+2.25%) |
Mar 14, 2017 | 53.16 | 53.16 | 52.39 | 52.91 | 1,032,797 | -0.35(-0.65%) |
Mar 13, 2017 | 53.63 | 54.02 | 53.21 | 53.26 | 878,464 | -0.63(-1.17%) |
Mar 10, 2017 | 53.46 | 54.26 | 53.46 | 53.89 | 461,097 | +0.29(+0.55%) |
Mar 09, 2017 | 53.84 | 54.00 | 53.27 | 53.60 | 691,823 | -0.45(-0.84%) |
Mar 08, 2017 | 53.45 | 54.28 | 53.43 | 54.05 | 597,815 | +0.60(+1.12%) |
Mar 07, 2017 | 53.58 | 53.67 | 53.08 | 53.45 | 429,189 | -0.27(-0.50%) |
Mar 06, 2017 | 53.78 | 53.84 | 52.96 | 53.72 | 742,138 | -0.26(-0.48%) |
Mar 03, 2017 | 53.96 | 54.15 | 53.29 | 53.98 | 585,944 | +0.16(+0.30%) |
Mar 02, 2017 | 54.22 | 54.30 | 53.65 | 53.82 | 404,052 | -0.43(-0.79%) |
Mar 01, 2017 | 54.23 | 54.94 | 53.71 | 54.24 | 935,550 | +0.95(+1.79%) |
Feb 28, 2017 | 53.89 | 54.00 | 53.08 | 53.29 | 889,662 | -0.77(-1.43%) |
Feb 27, 2017 | 53.98 | 54.28 | 53.85 | 54.07 | 607,874 | -0.05(-0.10%) |
Feb 24, 2017 | 53.34 | 54.18 | 52.94 | 54.12 | 489,178 | +0.61(+1.14%) |
Feb 23, 2017 | 54.03 | 54.34 | 53.46 | 53.51 | 710,844 | -0.53(-0.99%) |
Feb 22, 2017 | 53.62 | 54.13 | 53.50 | 54.04 | 655,074 | +0.43(+0.81%) |
Feb 21, 2017 | 53.43 | 53.69 | 52.96 | 53.61 | 741,866 | +0.36(+0.68%) |
Feb 17, 2017 | 53.24 | 53.24 | 53.24 | 0 | +0.09(+0.17%) | |
Feb 16, 2017 | 53.78 | 53.79 | 52.64 | 53.16 | 1,030,833 | -0.71(-1.32%) |
Feb 15, 2017 | 53.05 | 53.95 | 52.82 | 53.87 | 1,305,839 | +0.85(+1.61%) |
Feb 14, 2017 | 53.27 | 53.43 | 52.98 | 53.01 | 912,760 | -0.43(-0.81%) |
Feb 13, 2017 | 53.62 | 54.04 | 53.20 | 53.45 | 1,006,530 | +0.04(+0.08%) |
Feb 10, 2017 | 53.37 | 53.64 | 53.08 | 53.40 | 688,750 | +0.26(+0.48%) |
Feb 09, 2017 | 53.22 | 53.60 | 53.07 | 53.15 | 1,105,734 | +0.03(+0.05%) |
Feb 08, 2017 | 53.07 | 53.43 | 52.85 | 53.12 | 834,121 | +0.02(+0.03%) |
Feb 07, 2017 | 53.26 | 53.54 | 52.98 | 53.10 | 703,085 | -0.11(-0.20%) |
Feb 06, 2017 | 53.49 | 53.96 | 53.13 | 53.21 | 1,667,497 | -0.82(-1.51%) |
Feb 03, 2017 | 53.34 | 54.19 | 53.19 | 54.03 | 1,902,788 | +0.89(+1.67%) |
Feb 02, 2017 | 53.73 | 53.73 | 53.01 | 53.14 | 1,409,527 | -0.81(-1.50%) |