Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 67.37 | 67.37 | 63.92 | 64.98 | 7,034,281 | -2.37(-3.52%) |
Jan 30, 2018 | 67.22 | 67.66 | 67.19 | 67.36 | 1,128,653 | -0.02(-0.03%) |
Jan 29, 2018 | 68.18 | 68.38 | 67.31 | 67.37 | 2,349,046 | -1.08(-1.57%) |
Jan 26, 2018 | 68.30 | 68.46 | 67.51 | 68.45 | 1,701,950 | +0.32(+0.46%) |
Jan 25, 2018 | 68.30 | 68.69 | 67.93 | 68.13 | 1,525,556 | +0.02(+0.03%) |
Jan 24, 2018 | 69.54 | 69.59 | 68.01 | 68.12 | 1,612,295 | -1.15(-1.66%) |
Jan 23, 2018 | 69.02 | 69.58 | 68.90 | 69.27 | 2,009,177 | +0.20(+0.30%) |
Jan 22, 2018 | 68.55 | 69.15 | 68.40 | 69.06 | 1,779,328 | +0.60(+0.87%) |
Jan 19, 2018 | 67.88 | 69.06 | 67.60 | 68.47 | 2,939,279 | +1.12(+1.66%) |
Jan 18, 2018 | 67.40 | 67.65 | 66.78 | 67.35 | 2,965,052 | -0.32(-0.47%) |
Jan 17, 2018 | 67.63 | 68.24 | 67.49 | 67.66 | 2,477,147 | +0.50(+0.74%) |
Jan 16, 2018 | 68.17 | 68.67 | 67.07 | 67.17 | 2,917,943 | -1.05(-1.54%) |
Jan 12, 2018 | 68.22 | 68.22 | 68.22 | 0 | -0.05(-0.08%) | |
Jan 11, 2018 | 69.20 | 69.29 | 67.94 | 68.27 | 2,495,235 | -0.89(-1.28%) |
Jan 10, 2018 | 69.92 | 69.92 | 68.70 | 69.16 | 1,535,726 | -1.08(-1.53%) |
Jan 09, 2018 | 69.76 | 70.45 | 69.68 | 70.23 | 2,056,019 | +0.47(+0.67%) |
Jan 08, 2018 | 69.07 | 69.99 | 69.01 | 69.76 | 1,724,183 | +0.75(+1.09%) |
Jan 05, 2018 | 68.90 | 69.08 | 68.45 | 69.01 | 2,435,992 | +0.52(+0.76%) |
Jan 04, 2018 | 68.08 | 68.98 | 67.85 | 68.49 | 3,335,856 | +0.44(+0.64%) |
Jan 03, 2018 | 68.82 | 69.14 | 67.68 | 68.06 | 2,814,683 | -0.78(-1.13%) |
Jan 02, 2018 | 69.26 | 69.26 | 68.78 | 68.83 | 1,843,194 | -0.38(-0.56%) |
Dec 29, 2017 | 69.22 | 69.22 | 69.22 | 0 | -0.41(-0.59%) | |
Dec 28, 2017 | 69.59 | 70.11 | 69.41 | 69.63 | 977,621 | +0.06(+0.09%) |
Dec 27, 2017 | 69.99 | 70.38 | 69.47 | 69.57 | 1,171,373 | -0.21(-0.31%) |
Dec 26, 2017 | 68.80 | 69.80 | 68.80 | 69.78 | 1,466,408 | +0.95(+1.38%) |
Dec 22, 2017 | 69.42 | 69.46 | 68.78 | 68.83 | 2,911,536 | -0.46(-0.67%) |
Dec 21, 2017 | 69.65 | 70.11 | 69.26 | 69.29 | 1,360,846 | -0.15(-0.21%) |
Dec 20, 2017 | 69.72 | 69.79 | 69.05 | 69.44 | 2,488,705 | -0.11(-0.16%) |
Dec 19, 2017 | 70.58 | 70.75 | 69.48 | 69.55 | 3,037,333 | -1.19(-1.68%) |
Dec 18, 2017 | 69.57 | 70.89 | 69.57 | 70.74 | 2,902,257 | +1.34(+1.93%) |
Dec 15, 2017 | 69.07 | 69.67 | 68.35 | 69.40 | 5,811,362 | +0.49(+0.71%) |
Dec 14, 2017 | 69.67 | 70.43 | 68.85 | 68.91 | 3,504,815 | -1.70(-2.41%) |
Dec 13, 2017 | 70.46 | 70.82 | 70.10 | 70.61 | 2,615,298 | +0.03(+0.04%) |
Dec 12, 2017 | 70.58 | 70.93 | 70.21 | 70.58 | 2,137,582 | +0.06(+0.08%) |
Dec 11, 2017 | 71.56 | 71.56 | 69.88 | 70.52 | 3,072,140 | -0.87(-1.22%) |
Dec 08, 2017 | 71.40 | 71.51 | 70.52 | 71.40 | 2,116,553 | +0.68(+0.97%) |
Dec 07, 2017 | 70.93 | 71.34 | 70.42 | 70.71 | 2,521,037 | -0.40(-0.56%) |
Dec 06, 2017 | 71.59 | 70.70 | 71.11 | 2,269,589 | -0.05(-0.07%) | |
Dec 05, 2017 | 71.58 | 71.81 | 70.97 | 71.16 | 2,892,016 | -0.18(-0.25%) |
Dec 04, 2017 | 70.81 | 71.27 | 70.79 | 71.34 | 4,152,441 | +1.00(+1.42%) |
Dec 01, 2017 | 70.26 | 70.40 | 69.31 | 70.34 | 3,236,868 | +0.12(+0.17%) |
Nov 30, 2017 | 69.91 | 70.73 | 69.78 | 70.23 | 4,612,956 | +0.39(+0.56%) |
Nov 29, 2017 | 69.13 | 70.36 | 69.12 | 69.84 | 3,027,830 | +0.74(+1.07%) |
Nov 28, 2017 | 69.03 | 69.39 | 68.75 | 69.10 | 3,558,020 | -0.08(-0.11%) |
Nov 27, 2017 | 68.57 | 69.24 | 68.30 | 69.17 | 3,462,955 | +0.66(+0.96%) |
Nov 24, 2017 | 68.01 | 68.64 | 67.81 | 68.52 | 1,297,149 | +0.72(+1.05%) |
Nov 22, 2017 | 67.40 | 67.94 | 67.16 | 67.80 | 2,001,195 | +0.49(+0.72%) |
Nov 21, 2017 | 67.18 | 67.83 | 67.01 | 67.32 | 2,451,948 | +0.09(+0.13%) |
Nov 20, 2017 | 66.39 | 67.50 | 66.33 | 67.23 | 3,101,353 | +0.84(+1.27%) |
Nov 17, 2017 | 65.42 | 66.44 | 65.35 | 66.39 | 2,652,658 | +0.60(+0.92%) |
Nov 16, 2017 | 65.16 | 66.19 | 64.63 | 65.78 | 3,010,638 | +0.89(+1.38%) |
Nov 15, 2017 | 64.98 | 65.51 | 64.50 | 64.89 | 3,724,003 | +0.12(+0.18%) |
Nov 14, 2017 | 64.41 | 65.24 | 64.38 | 64.77 | 3,367,430 | +0.41(+0.64%) |
Nov 13, 2017 | 63.49 | 64.56 | 62.31 | 64.36 | 6,430,438 | +1.23(+1.96%) |
Nov 10, 2017 | 62.71 | 63.26 | 62.71 | 63.13 | 3,104,314 | +0.27(+0.43%) |
Nov 09, 2017 | 62.70 | 63.03 | 62.17 | 62.85 | 2,479,434 | -0.15(-0.24%) |
Nov 08, 2017 | 62.52 | 63.04 | 62.30 | 63.01 | 2,849,926 | +0.77(+1.25%) |
Nov 07, 2017 | 61.49 | 62.30 | 61.14 | 62.23 | 2,039,620 | +0.77(+1.26%) |
Nov 06, 2017 | 61.85 | 62.03 | 60.92 | 61.46 | 1,684,465 | -0.53(-0.85%) |
Nov 03, 2017 | 62.04 | 62.46 | 61.77 | 61.99 | 3,191,858 | -0.30(-0.48%) |
Nov 02, 2017 | 62.44 | 62.70 | 61.78 | 62.28 | 2,149,796 | -0.14(-0.22%) |
Nov 01, 2017 | 62.29 | 62.72 | 62.22 | 62.42 | 2,277,148 | +0.34(+0.55%) |
Oct 31, 2017 | 61.59 | 62.29 | 61.53 | 62.08 | 2,582,066 | +1.23(+2.01%) |
Oct 30, 2017 | 60.58 | 61.22 | 60.51 | 60.85 | 2,011,391 | +0.37(+0.61%) |
Oct 27, 2017 | 60.78 | 61.08 | 60.27 | 60.49 | 1,773,258 | -0.22(-0.36%) |
Oct 26, 2017 | 60.63 | 60.95 | 60.39 | 60.71 | 1,863,541 | +0.18(+0.30%) |
Oct 25, 2017 | 60.19 | 60.57 | 59.56 | 60.53 | 3,441,810 | -0.06(-0.10%) |
Oct 24, 2017 | 60.92 | 61.46 | 60.19 | 60.59 | 1,892,604 | -0.31(-0.50%) |
Oct 23, 2017 | 60.98 | 61.16 | 60.69 | 60.90 | 1,566,547 | -0.02(-0.03%) |
Oct 20, 2017 | 60.97 | 61.14 | 60.79 | 60.91 | 1,877,859 | +0.11(+0.18%) |
Oct 19, 2017 | 60.90 | 60.96 | 60.34 | 60.80 | 1,630,845 | -0.12(-0.20%) |
Oct 18, 2017 | 60.45 | 61.27 | 59.94 | 60.92 | 2,614,634 | +0.52(+0.86%) |
Oct 17, 2017 | 59.87 | 60.42 | 59.87 | 60.40 | 1,943,919 | +0.33(+0.55%) |
Oct 16, 2017 | 59.65 | 60.10 | 59.57 | 60.07 | 1,669,596 | +0.29(+0.48%) |
Oct 13, 2017 | 60.41 | 60.41 | 59.75 | 59.78 | 1,345,067 | -0.50(-0.83%) |
Oct 12, 2017 | 59.64 | 60.44 | 59.52 | 60.28 | 3,165,682 | +0.65(+1.09%) |
Oct 11, 2017 | 59.71 | 60.06 | 59.43 | 59.64 | 1,925,841 | -0.06(-0.10%) |
Oct 10, 2017 | 60.42 | 60.74 | 59.62 | 59.70 | 2,278,104 | -0.45(-0.75%) |
Oct 09, 2017 | 60.28 | 60.68 | 60.10 | 60.15 | 2,069,511 | -0.02(-0.03%) |
Oct 06, 2017 | 60.72 | 60.74 | 59.95 | 60.16 | 2,176,464 | -0.35(-0.58%) |
Oct 05, 2017 | 61.20 | 61.49 | 60.41 | 60.51 | 2,313,572 | -0.49(-0.80%) |
Oct 04, 2017 | 60.62 | 61.39 | 60.31 | 61.00 | 2,777,178 | +0.26(+0.42%) |
Oct 03, 2017 | 60.73 | 61.30 | 60.57 | 60.74 | 2,440,366 | +0.30(+0.49%) |
Oct 02, 2017 | 60.37 | 61.14 | 60.03 | 60.45 | 4,020,596 | +0.46(+0.77%) |
Sep 29, 2017 | 58.75 | 60.28 | 58.47 | 59.99 | 7,517,591 | +4.26(+7.64%) |
Sep 28, 2017 | 56.26 | 56.38 | 55.46 | 55.73 | 3,294,917 | -0.62(-1.10%) |
Sep 27, 2017 | 56.12 | 56.49 | 55.46 | 56.35 | 2,097,366 | +0.30(+0.53%) |
Sep 26, 2017 | 55.88 | 56.85 | 55.58 | 56.05 | 1,911,806 | +0.15(+0.27%) |
Sep 25, 2017 | 55.72 | 56.13 | 55.69 | 55.90 | 1,779,419 | +0.20(+0.37%) |
Sep 22, 2017 | 55.80 | 56.50 | 55.58 | 55.69 | 1,708,534 | +0.07(+0.12%) |
Sep 21, 2017 | 56.06 | 56.23 | 55.43 | 55.63 | 1,374,543 | -0.38(-0.68%) |
Sep 20, 2017 | 56.11 | 56.21 | 55.58 | 56.01 | 2,705,389 | -0.37(-0.65%) |
Sep 19, 2017 | 57.40 | 57.40 | 56.33 | 56.38 | 2,037,727 | -1.02(-1.78%) |
Sep 18, 2017 | 57.01 | 57.50 | 56.62 | 57.40 | 3,151,936 | +0.46(+0.81%) |
Sep 15, 2017 | 56.46 | 57.21 | 56.22 | 56.94 | 4,339,812 | +0.47(+0.83%) |
Sep 14, 2017 | 56.15 | 56.51 | 55.91 | 56.47 | 3,803,569 | +0.31(+0.56%) |
Sep 13, 2017 | 56.04 | 56.23 | 55.49 | 56.15 | 2,103,370 | +0.11(+0.20%) |
Sep 12, 2017 | 55.80 | 56.20 | 55.21 | 56.04 | 1,887,123 | +0.27(+0.49%) |
Sep 11, 2017 | 55.77 | 56.03 | 55.45 | 55.77 | 2,101,300 | +0.09(+0.17%) |
Sep 08, 2017 | 55.01 | 55.76 | 54.74 | 55.68 | 2,741,254 | +0.63(+1.14%) |
Sep 07, 2017 | 55.28 | 56.01 | 54.86 | 55.05 | 3,834,828 | -0.26(-0.46%) |
Sep 06, 2017 | 54.98 | 55.60 | 54.62 | 55.30 | 3,464,495 | +0.41(+0.74%) |
Sep 05, 2017 | 54.92 | 55.60 | 54.74 | 54.89 | 2,969,133 | -0.05(-0.09%) |
Sep 01, 2017 | 54.09 | 54.97 | 53.90 | 54.94 | 3,398,737 | +1.05(+1.94%) |
Aug 31, 2017 | 53.05 | 54.15 | 53.05 | 53.90 | 3,810,439 | +0.69(+1.30%) |
Aug 30, 2017 | 52.77 | 53.27 | 52.77 | 53.21 | 2,334,670 | +0.46(+0.86%) |
Aug 29, 2017 | 53.10 | 53.33 | 52.61 | 52.75 | 2,696,686 | -0.31(-0.59%) |
Aug 28, 2017 | 53.67 | 53.79 | 52.91 | 53.07 | 2,858,526 | -0.59(-1.11%) |
Aug 25, 2017 | 54.53 | 54.87 | 53.66 | 53.66 | 3,172,766 | -0.52(-0.96%) |
Aug 24, 2017 | 54.70 | 54.86 | 54.14 | 54.18 | 2,970,225 | -0.59(-1.08%) |
Aug 23, 2017 | 55.07 | 55.32 | 54.66 | 54.77 | 3,088,390 | -0.33(-0.60%) |
Aug 22, 2017 | 55.21 | 55.49 | 54.47 | 55.10 | 3,223,172 | -0.14(-0.25%) |
Aug 21, 2017 | 55.28 | 55.53 | 55.09 | 55.24 | 1,861,734 | -0.03(-0.05%) |
Aug 18, 2017 | 55.11 | 55.37 | 54.81 | 55.26 | 2,905,878 | +0.20(+0.37%) |
Aug 17, 2017 | 55.64 | 55.97 | 55.05 | 55.06 | 2,618,591 | -0.64(-1.14%) |
Aug 16, 2017 | 55.99 | 56.34 | 55.63 | 55.70 | 3,070,172 | -0.26(-0.47%) |
Aug 15, 2017 | 56.04 | 56.21 | 55.52 | 55.96 | 2,896,425 | +0.09(+0.17%) |
Aug 14, 2017 | 55.88 | 56.48 | 55.85 | 55.87 | 3,027,688 | +0.25(+0.46%) |
Aug 11, 2017 | 55.14 | 56.14 | 54.92 | 55.61 | 3,280,738 | +0.58(+1.05%) |
Aug 10, 2017 | 54.53 | 55.37 | 54.11 | 55.03 | 3,884,200 | +0.18(+0.32%) |
Aug 09, 2017 | 54.92 | 55.29 | 54.24 | 54.86 | 4,321,250 | -0.31(-0.55%) |
Aug 08, 2017 | 56.51 | 56.73 | 55.15 | 55.16 | 7,085,883 | -1.59(-2.81%) |
Aug 07, 2017 | 55.80 | 57.46 | 55.50 | 56.76 | 8,358,253 | +3.05(+5.69%) |
Aug 04, 2017 | 53.85 | 54.03 | 53.47 | 53.70 | 3,322,399 | +0.05(+0.09%) |
Aug 03, 2017 | 54.04 | 54.64 | 53.63 | 53.65 | 2,930,665 | -0.33(-0.61%) |
Aug 02, 2017 | 53.28 | 54.03 | 52.79 | 53.98 | 2,280,847 | +0.62(+1.16%) |
Aug 01, 2017 | 53.90 | 54.00 | 53.13 | 53.36 | 2,342,957 | -0.39(-0.73%) |
Jul 31, 2017 | 53.53 | 53.81 | 53.41 | 53.75 | 1,898,247 | +0.31(+0.57%) |
Jul 28, 2017 | 53.72 | 53.85 | 53.31 | 53.45 | 1,193,049 | -0.31(-0.57%) |
Jul 27, 2017 | 53.43 | 53.94 | 53.25 | 53.75 | 1,924,894 | +0.28(+0.52%) |
Jul 26, 2017 | 53.39 | 54.13 | 53.24 | 53.47 | 1,581,815 | +0.26(+0.49%) |
Jul 25, 2017 | 52.57 | 53.37 | 52.26 | 53.21 | 2,213,890 | +0.94(+1.80%) |
Jul 24, 2017 | 52.51 | 52.79 | 52.15 | 52.27 | 1,441,071 | -0.23(-0.44%) |
Jul 21, 2017 | 51.62 | 52.51 | 51.59 | 52.50 | 2,059,354 | +0.81(+1.56%) |
Jul 20, 2017 | 51.86 | 52.07 | 51.51 | 51.69 | 4,165,266 | -0.17(-0.33%) |
Jul 19, 2017 | 51.70 | 51.96 | 51.31 | 51.86 | 2,666,182 | +0.25(+0.48%) |
Jul 18, 2017 | 51.98 | 52.02 | 51.40 | 51.62 | 1,969,980 | -0.70(-1.35%) |
Jul 17, 2017 | 52.09 | 52.52 | 51.96 | 52.32 | 2,121,516 | +0.24(+0.46%) |
Jul 14, 2017 | 51.79 | 52.25 | 51.79 | 52.08 | 2,919,565 | +0.42(+0.82%) |
Jul 13, 2017 | 50.85 | 51.70 | 50.79 | 51.66 | 3,175,348 | +0.82(+1.62%) |
Jul 12, 2017 | 49.93 | 50.87 | 49.92 | 50.84 | 3,299,714 | +1.14(+2.29%) |
Jul 11, 2017 | 50.28 | 50.58 | 49.51 | 49.70 | 5,804,043 | -0.59(-1.18%) |
Jul 10, 2017 | 51.07 | 51.28 | 50.12 | 50.29 | 4,160,406 | -0.80(-1.56%) |
Jul 07, 2017 | 51.24 | 51.44 | 50.92 | 51.09 | 3,021,595 | +0.01(+0.02%) |
Jul 06, 2017 | 52.13 | 52.32 | 51.06 | 51.08 | 3,039,055 | -1.15(-2.21%) |
Jul 05, 2017 | 53.17 | 53.29 | 52.01 | 52.23 | 2,953,033 | -0.86(-1.61%) |
Jul 03, 2017 | 53.24 | 53.56 | 52.74 | 53.09 | 1,867,562 | -0.04(-0.08%) |
Jun 30, 2017 | 52.35 | 53.38 | 52.35 | 53.13 | 3,342,265 | +0.90(+1.72%) |
Jun 29, 2017 | 52.30 | 52.73 | 51.99 | 52.23 | 3,489,708 | +0.00(+0.00%) |
Jun 28, 2017 | 52.57 | 52.91 | 52.21 | 52.23 | 2,764,185 | -0.11(-0.21%) |
Jun 27, 2017 | 53.01 | 53.14 | 52.20 | 52.35 | 2,549,031 | -0.90(-1.69%) |
Jun 26, 2017 | 53.69 | 54.12 | 52.95 | 53.24 | 3,820,836 | -0.03(-0.05%) |
Jun 23, 2017 | 52.26 | 53.57 | 52.26 | 53.27 | 8,582,679 | +0.91(+1.73%) |
Jun 22, 2017 | 52.15 | 52.60 | 51.70 | 52.36 | 2,959,314 | +0.29(+0.55%) |
Jun 21, 2017 | 52.12 | 52.28 | 51.72 | 52.07 | 1,660,319 | -0.01(-0.02%) |
Jun 20, 2017 | 52.27 | 52.75 | 52.03 | 52.08 | 2,213,441 | -0.14(-0.28%) |
Jun 19, 2017 | 52.27 | 52.31 | 51.43 | 52.23 | 2,255,271 | -0.04(-0.08%) |
Jun 16, 2017 | 52.47 | 52.54 | 51.35 | 52.27 | 5,032,058 | -0.30(-0.56%) |
Jun 15, 2017 | 52.97 | 53.22 | 52.49 | 52.57 | 3,220,697 | -0.47(-0.88%) |
Jun 14, 2017 | 53.11 | 53.47 | 52.70 | 53.03 | 2,911,080 | +0.11(+0.21%) |
Jun 13, 2017 | 52.48 | 53.02 | 51.96 | 52.92 | 2,758,308 | +0.94(+1.81%) |
Jun 12, 2017 | 51.84 | 52.59 | 51.78 | 51.98 | 3,507,539 | +0.44(+0.86%) |
Jun 09, 2017 | 51.34 | 52.06 | 51.10 | 51.54 | 2,707,274 | +0.20(+0.38%) |
Jun 08, 2017 | 52.23 | 51.21 | 51.34 | 4,506,008 | +0.04(+0.08%) | |
Jun 07, 2017 | 50.26 | 51.42 | 50.16 | 51.30 | 4,022,735 | +0.93(+1.85%) |
Jun 06, 2017 | 49.60 | 50.61 | 49.44 | 50.37 | 3,501,921 | +0.93(+1.89%) |
Jun 05, 2017 | 49.12 | 49.54 | 48.95 | 49.44 | 2,297,090 | +0.32(+0.66%) |
Jun 02, 2017 | 49.55 | 50.01 | 48.95 | 49.11 | 3,220,086 | -0.50(-1.01%) |
Jun 01, 2017 | 48.80 | 49.69 | 48.53 | 49.61 | 3,640,539 | +0.97(+1.99%) |
May 31, 2017 | 49.23 | 49.27 | 48.58 | 48.65 | 4,179,996 | -0.51(-1.04%) |
May 30, 2017 | 49.30 | 49.44 | 48.79 | 49.16 | 2,499,403 | -0.15(-0.30%) |
May 26, 2017 | 49.10 | 49.58 | 48.96 | 49.30 | 2,026,268 | +0.20(+0.41%) |
May 25, 2017 | 49.43 | 49.63 | 48.86 | 49.10 | 2,300,186 | -0.28(-0.56%) |
May 24, 2017 | 49.21 | 49.57 | 49.17 | 49.38 | 1,989,868 | +0.01(+0.02%) |
May 23, 2017 | 49.47 | 49.53 | 49.02 | 49.37 | 3,808,611 | -0.02(-0.03%) |
May 22, 2017 | 49.51 | 49.70 | 49.24 | 49.39 | 2,814,762 | -0.10(-0.21%) |
May 19, 2017 | 48.91 | 49.52 | 48.70 | 49.49 | 2,761,786 | +0.62(+1.26%) |
May 18, 2017 | 48.91 | 49.18 | 48.54 | 48.87 | 4,023,314 | -0.16(-0.33%) |
May 17, 2017 | 48.89 | 49.23 | 48.67 | 49.03 | 2,915,325 | +0.14(+0.29%) |
May 16, 2017 | 49.13 | 49.22 | 48.72 | 48.89 | 3,441,153 | -0.19(-0.38%) |
May 15, 2017 | 49.20 | 49.23 | 48.82 | 49.08 | 2,940,817 | -0.14(-0.29%) |
May 12, 2017 | 49.66 | 49.86 | 49.02 | 49.22 | 3,265,377 | +0.16(+0.33%) |
May 11, 2017 | 48.91 | 49.19 | 48.56 | 49.06 | 4,210,022 | +0.01(+0.02%) |
May 10, 2017 | 49.02 | 49.16 | 48.64 | 49.05 | 5,241,509 | +0.14(+0.28%) |
May 09, 2017 | 50.29 | 50.35 | 48.86 | 48.91 | 6,806,078 | -1.35(-2.69%) |
May 08, 2017 | 52.41 | 52.41 | 49.95 | 50.27 | 11,923,275 | -3.25(-6.08%) |
May 05, 2017 | 53.37 | 53.82 | 53.29 | 53.52 | 3,280,980 | +0.30(+0.57%) |
May 04, 2017 | 52.96 | 53.42 | 52.64 | 53.22 | 2,503,702 | +0.27(+0.51%) |
May 03, 2017 | 53.59 | 53.59 | 52.70 | 52.95 | 2,348,583 | -0.48(-0.90%) |
May 02, 2017 | 54.10 | 54.14 | 53.22 | 53.43 | 2,186,035 | -0.55(-1.02%) |
May 01, 2017 | 54.52 | 54.53 | 53.92 | 53.98 | 2,014,191 | -0.33(-0.61%) |
Apr 28, 2017 | 54.39 | 54.55 | 54.10 | 54.31 | 2,972,088 | -0.30(-0.54%) |
Apr 27, 2017 | 54.64 | 55.00 | 54.45 | 54.60 | 1,765,970 | +0.07(+0.12%) |
Apr 26, 2017 | 55.03 | 55.05 | 54.48 | 54.53 | 2,495,132 | -0.51(-0.92%) |
Apr 25, 2017 | 56.15 | 56.51 | 54.75 | 55.04 | 5,888,341 | -0.22(-0.40%) |
Apr 24, 2017 | 55.49 | 55.59 | 54.87 | 55.26 | 2,883,297 | +0.21(+0.38%) |
Apr 21, 2017 | 55.05 | 55.37 | 54.66 | 55.05 | 3,636,733 | +0.08(+0.15%) |
Apr 20, 2017 | 54.65 | 55.31 | 54.59 | 54.97 | 2,877,206 | +0.35(+0.63%) |
Apr 19, 2017 | 55.09 | 55.22 | 54.55 | 54.62 | 2,569,052 | -0.52(-0.93%) |
Apr 18, 2017 | 54.43 | 55.44 | 54.26 | 55.13 | 4,746,485 | +0.66(+1.21%) |
Apr 17, 2017 | 53.78 | 54.77 | 53.58 | 54.48 | 2,969,560 | +0.84(+1.56%) |
Apr 13, 2017 | 54.41 | 54.46 | 53.61 | 53.64 | 2,485,164 | -0.67(-1.23%) |
Apr 12, 2017 | 52.96 | 54.42 | 52.85 | 54.31 | 4,599,204 | +1.18(+2.23%) |
Apr 11, 2017 | 52.79 | 53.12 | 52.71 | 53.12 | 1,945,304 | +0.18(+0.34%) |
Apr 10, 2017 | 52.62 | 53.14 | 52.41 | 52.95 | 2,042,679 | +0.41(+0.79%) |
Apr 07, 2017 | 52.90 | 53.00 | 52.46 | 52.53 | 2,926,969 | -0.39(-0.73%) |
Apr 06, 2017 | 52.32 | 53.01 | 52.21 | 52.92 | 2,694,631 | +0.57(+1.08%) |
Apr 05, 2017 | 52.46 | 52.90 | 52.16 | 52.35 | 2,554,923 | -0.10(-0.19%) |
Apr 04, 2017 | 52.34 | 52.49 | 51.97 | 52.46 | 3,357,124 | +0.08(+0.15%) |
Apr 03, 2017 | 52.36 | 52.69 | 52.14 | 52.38 | 1,848,370 | +0.23(+0.44%) |
Mar 31, 2017 | 52.08 | 52.48 | 52.04 | 52.15 | 2,927,262 | +0.06(+0.11%) |
Mar 30, 2017 | 52.29 | 52.44 | 52.05 | 52.09 | 1,842,372 | -0.20(-0.39%) |
Mar 29, 2017 | 52.30 | 52.57 | 52.07 | 52.30 | 2,010,918 | +0.05(+0.10%) |
Mar 28, 2017 | 52.17 | 52.38 | 51.77 | 52.24 | 2,520,065 | -0.02(-0.03%) |
Mar 27, 2017 | 52.47 | 53.13 | 52.17 | 52.26 | 2,238,823 | -0.62(-1.17%) |
Mar 24, 2017 | 52.83 | 53.06 | 52.66 | 52.88 | 1,969,185 | +0.20(+0.38%) |
Mar 23, 2017 | 52.83 | 53.28 | 52.59 | 52.68 | 2,006,693 | -0.33(-0.62%) |
Mar 22, 2017 | 52.62 | 53.09 | 52.13 | 53.01 | 2,366,491 | +0.39(+0.74%) |
Mar 21, 2017 | 52.64 | 52.68 | 52.02 | 52.62 | 2,923,053 | -0.08(-0.16%) |
Mar 20, 2017 | 52.26 | 52.80 | 52.02 | 52.70 | 2,513,268 | +0.44(+0.84%) |
Mar 17, 2017 | 52.45 | 52.63 | 52.08 | 52.26 | 4,880,979 | -0.14(-0.26%) |
Mar 16, 2017 | 53.16 | 53.16 | 51.73 | 52.40 | 5,033,192 | -0.93(-1.74%) |
Mar 15, 2017 | 53.15 | 53.63 | 52.66 | 53.33 | 2,372,736 | +0.36(+0.69%) |
Mar 14, 2017 | 53.76 | 53.86 | 52.61 | 52.96 | 2,438,444 | -0.79(-1.46%) |
Mar 13, 2017 | 53.83 | 54.03 | 53.47 | 53.75 | 4,250,164 | +0.04(+0.08%) |
Mar 10, 2017 | 52.73 | 53.80 | 52.73 | 53.71 | 2,932,706 | +1.06(+2.02%) |
Mar 09, 2017 | 52.52 | 52.73 | 52.35 | 52.64 | 1,770,060 | +0.31(+0.60%) |
Mar 08, 2017 | 52.41 | 53.07 | 52.14 | 52.33 | 3,197,731 | +0.03(+0.05%) |
Mar 07, 2017 | 52.26 | 52.87 | 52.19 | 52.30 | 3,825,074 | -0.08(-0.16%) |
Mar 06, 2017 | 52.14 | 52.65 | 51.56 | 52.39 | 5,753,097 | -1.36(-2.53%) |
Mar 03, 2017 | 53.31 | 53.78 | 53.00 | 53.75 | 2,680,584 | +0.42(+0.79%) |
Mar 02, 2017 | 54.39 | 54.39 | 53.27 | 53.33 | 3,325,016 | -0.93(-1.71%) |
Mar 01, 2017 | 52.93 | 54.36 | 52.90 | 54.26 | 4,694,094 | +1.39(+2.62%) |
Feb 28, 2017 | 52.57 | 53.18 | 52.53 | 52.87 | 3,402,208 | +0.17(+0.32%) |
Feb 27, 2017 | 52.93 | 53.09 | 52.41 | 52.70 | 3,418,047 | -0.08(-0.15%) |
Feb 24, 2017 | 52.58 | 53.26 | 52.31 | 52.78 | 3,438,628 | -0.12(-0.22%) |
Feb 23, 2017 | 53.27 | 53.53 | 52.62 | 52.90 | 2,837,619 | -0.34(-0.63%) |
Feb 22, 2017 | 53.35 | 53.90 | 52.75 | 53.24 | 5,389,196 | -0.08(-0.14%) |
Feb 21, 2017 | 55.05 | 55.47 | 53.19 | 53.31 | 7,617,453 | -1.64(-2.99%) |
Feb 17, 2017 | 54.95 | 54.95 | 54.95 | 0 | +0.30(+0.55%) | |
Feb 16, 2017 | 54.94 | 55.04 | 53.77 | 54.65 | 4,530,458 | -0.36(-0.66%) |
Feb 15, 2017 | 54.74 | 55.10 | 54.58 | 55.01 | 2,782,316 | +0.28(+0.51%) |
Feb 14, 2017 | 54.73 | 55.12 | 54.47 | 54.73 | 2,377,150 | -0.25(-0.46%) |
Feb 13, 2017 | 54.97 | 55.13 | 54.73 | 54.99 | 2,076,412 | +0.20(+0.37%) |
Feb 10, 2017 | 55.14 | 55.15 | 54.52 | 54.79 | 3,190,216 | -0.28(-0.50%) |
Feb 09, 2017 | 54.78 | 55.53 | 54.52 | 55.06 | 3,249,055 | +0.29(+0.52%) |
Feb 08, 2017 | 54.38 | 54.91 | 54.26 | 54.78 | 4,146,467 | +0.34(+0.62%) |
Feb 07, 2017 | 53.40 | 55.81 | 53.18 | 54.44 | 7,647,752 | +1.28(+2.41%) |
Feb 06, 2017 | 56.42 | 56.54 | 52.29 | 53.16 | 10,843,622 | -1.90(-3.46%) |
Feb 03, 2017 | 55.19 | 55.65 | 54.68 | 55.06 | 4,806,150 | +0.18(+0.32%) |
Feb 02, 2017 | 54.15 | 55.19 | 53.91 | 54.89 | 4,162,345 | +0.74(+1.37%) |