Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 58.14 | 58.31 | 57.67 | 57.68 | 872,823 | -0.34(-0.59%) |
Oct 30, 2017 | 58.47 | 58.55 | 57.91 | 58.02 | 520,703 | -0.52(-0.89%) |
Oct 27, 2017 | 58.80 | 58.80 | 57.62 | 58.55 | 720,244 | -0.29(-0.49%) |
Oct 26, 2017 | 58.26 | 58.89 | 57.96 | 58.84 | 612,352 | +0.66(+1.13%) |
Oct 25, 2017 | 57.92 | 58.48 | 57.90 | 58.18 | 985,757 | +0.19(+0.33%) |
Oct 24, 2017 | 58.10 | 58.21 | 57.75 | 57.98 | 881,406 | +0.23(+0.40%) |
Oct 23, 2017 | 58.22 | 58.33 | 57.72 | 57.75 | 590,169 | -0.35(-0.60%) |
Oct 20, 2017 | 57.63 | 58.30 | 57.59 | 58.10 | 361,828 | +0.66(+1.15%) |
Oct 19, 2017 | 57.62 | 57.85 | 57.23 | 57.44 | 1,033,322 | -0.29(-0.50%) |
Oct 18, 2017 | 57.45 | 57.87 | 57.35 | 57.73 | 920,711 | +0.50(+0.88%) |
Oct 17, 2017 | 57.28 | 57.31 | 57.04 | 57.23 | 712,867 | +0.06(+0.10%) |
Oct 16, 2017 | 57.16 | 57.31 | 56.97 | 57.17 | 1,006,926 | -0.14(-0.24%) |
Oct 13, 2017 | 57.10 | 57.41 | 56.85 | 57.30 | 897,027 | +0.07(+0.12%) |
Oct 12, 2017 | 57.38 | 57.44 | 56.87 | 57.24 | 359,601 | +0.03(+0.05%) |
Oct 11, 2017 | 57.47 | 57.64 | 56.99 | 57.21 | 629,077 | -0.14(-0.24%) |
Oct 10, 2017 | 57.91 | 57.20 | 57.34 | 906,979 | -0.40(-0.69%) | |
Oct 09, 2017 | 57.60 | 57.94 | 57.31 | 57.74 | 716,355 | +0.24(+0.42%) |
Oct 06, 2017 | 57.08 | 57.58 | 56.85 | 57.50 | 1,041,184 | +0.47(+0.82%) |
Oct 05, 2017 | 56.91 | 57.36 | 56.76 | 57.03 | 764,284 | +0.21(+0.38%) |
Oct 04, 2017 | 56.12 | 57.04 | 56.11 | 56.82 | 1,230,506 | +0.64(+1.14%) |
Oct 03, 2017 | 55.70 | 56.28 | 55.70 | 56.18 | 923,015 | +0.48(+0.85%) |
Oct 02, 2017 | 54.97 | 55.89 | 54.74 | 55.70 | 1,224,611 | +0.74(+1.34%) |
Sep 29, 2017 | 54.57 | 55.15 | 54.57 | 54.97 | 746,559 | +0.38(+0.69%) |
Sep 28, 2017 | 54.01 | 54.72 | 53.79 | 54.59 | 543,141 | +0.51(+0.95%) |
Sep 27, 2017 | 53.59 | 54.07 | 967,205 | -0.05(-0.09%) | ||
Sep 26, 2017 | 54.37 | 54.52 | 53.94 | 54.12 | 926,752 | -0.13(-0.23%) |
Sep 25, 2017 | 54.22 | 54.37 | 53.61 | 54.25 | 694,007 | +0.02(+0.04%) |
Sep 22, 2017 | 54.32 | 54.67 | 53.95 | 54.23 | 1,090,056 | -0.02(-0.04%) |
Sep 21, 2017 | 54.38 | 54.80 | 54.10 | 54.25 | 1,124,131 | -0.13(-0.23%) |
Sep 20, 2017 | 53.90 | 54.47 | 53.80 | 54.37 | 1,120,472 | +0.53(+0.99%) |
Sep 19, 2017 | 54.31 | 54.57 | 53.43 | 53.84 | 927,134 | -0.43(-0.79%) |
Sep 18, 2017 | 55.07 | 55.34 | 54.06 | 54.27 | 1,053,015 | -0.60(-1.10%) |
Sep 15, 2017 | 55.01 | 55.17 | 54.68 | 54.87 | 923,119 | -0.10(-0.18%) |
Sep 14, 2017 | 54.80 | 55.29 | 54.71 | 54.97 | 688,374 | +0.10(+0.18%) |
Sep 13, 2017 | 55.02 | 55.25 | 54.47 | 54.87 | 602,867 | -0.43(-0.77%) |
Sep 12, 2017 | 55.49 | 55.77 | 55.06 | 55.30 | 743,122 | +0.00(+0.00%) |
Sep 11, 2017 | 54.98 | 55.59 | 54.71 | 55.30 | 1,203,693 | +0.66(+1.21%) |
Sep 08, 2017 | 54.69 | 54.93 | 54.49 | 54.64 | 907,371 | -0.14(-0.25%) |
Sep 07, 2017 | 54.38 | 54.95 | 53.55 | 54.77 | 1,118,069 | +0.44(+0.80%) |
Sep 06, 2017 | 54.39 | 54.60 | 53.26 | 54.33 | 1,598,963 | -0.26(-0.48%) |
Sep 05, 2017 | 55.03 | 55.35 | 54.49 | 54.60 | 786,397 | -0.56(-1.02%) |
Sep 01, 2017 | 54.70 | 55.19 | 54.62 | 55.16 | 1,350,239 | +0.59(+1.08%) |
Aug 31, 2017 | 54.76 | 54.99 | 54.43 | 54.57 | 984,351 | +0.00(+0.00%) |
Aug 30, 2017 | 53.93 | 54.97 | 53.89 | 54.57 | 862,453 | +0.70(+1.30%) |
Aug 29, 2017 | 53.86 | 54.41 | 53.50 | 53.87 | 1,232,759 | -0.16(-0.31%) |
Aug 28, 2017 | 55.33 | 55.44 | 54.01 | 54.03 | 900,505 | -1.17(-2.13%) |
Aug 25, 2017 | 55.12 | 55.35 | 54.82 | 55.21 | 706,378 | +0.25(+0.46%) |
Aug 24, 2017 | 55.63 | 55.71 | 54.86 | 54.96 | 400,507 | -0.46(-0.82%) |
Aug 23, 2017 | 55.79 | 56.00 | 55.36 | 55.41 | 443,695 | -0.51(-0.92%) |
Aug 22, 2017 | 55.31 | 55.96 | 55.01 | 55.93 | 566,146 | +0.76(+1.37%) |
Aug 21, 2017 | 56.06 | 56.33 | 55.14 | 55.17 | 577,557 | -0.93(-1.66%) |
Aug 18, 2017 | 56.06 | 56.49 | 55.86 | 56.10 | 966,283 | -0.44(-0.77%) |
Aug 17, 2017 | 56.56 | 57.10 | 56.47 | 56.54 | 718,364 | -0.20(-0.36%) |
Aug 16, 2017 | 56.43 | 56.97 | 56.34 | 56.74 | 374,214 | +0.43(+0.76%) |
Aug 15, 2017 | 56.53 | 56.72 | 56.14 | 56.31 | 443,933 | -0.20(-0.36%) |
Aug 14, 2017 | 56.23 | 57.02 | 56.07 | 56.52 | 787,359 | +0.65(+1.16%) |
Aug 11, 2017 | 55.34 | 56.27 | 55.34 | 55.87 | 929,441 | +0.25(+0.45%) |
Aug 10, 2017 | 55.04 | 55.96 | 55.03 | 55.62 | 1,116,891 | +0.25(+0.46%) |
Aug 09, 2017 | 55.03 | 55.54 | 55.03 | 55.36 | 857,545 | +0.03(+0.05%) |
Aug 08, 2017 | 55.70 | 55.98 | 55.27 | 55.33 | 827,722 | -0.52(-0.94%) |
Aug 07, 2017 | 55.89 | 56.03 | 55.60 | 55.86 | 817,020 | +0.15(+0.26%) |
Aug 04, 2017 | 56.27 | 55.58 | 55.71 | 1,111,967 | -0.22(-0.40%) | |
Aug 03, 2017 | 55.44 | 56.08 | 53.95 | 55.94 | 1,666,175 | +0.77(+1.39%) |
Aug 02, 2017 | 54.65 | 55.25 | 54.38 | 55.17 | 1,755,254 | +0.49(+0.89%) |
Aug 01, 2017 | 54.65 | 54.99 | 54.56 | 54.68 | 931,151 | +0.27(+0.50%) |
Jul 31, 2017 | 54.52 | 54.74 | 54.08 | 54.41 | 857,066 | +0.05(+0.09%) |
Jul 28, 2017 | 55.07 | 55.29 | 54.11 | 54.36 | 532,049 | -0.71(-1.29%) |
Jul 27, 2017 | 55.07 | 55.30 | 54.61 | 55.07 | 862,688 | +0.00(+0.00%) |
Jul 26, 2017 | 55.30 | 55.42 | 54.96 | 55.07 | 574,850 | -0.13(-0.23%) |
Jul 25, 2017 | 55.53 | 55.80 | 55.11 | 55.20 | 818,116 | +0.16(+0.28%) |
Jul 24, 2017 | 55.49 | 55.66 | 54.93 | 55.04 | 759,702 | -0.45(-0.80%) |
Jul 21, 2017 | 55.63 | 55.88 | 55.30 | 55.49 | 723,223 | -0.16(-0.30%) |
Jul 20, 2017 | 56.53 | 55.27 | 55.65 | 806,543 | -0.81(-1.43%) | |
Jul 19, 2017 | 56.24 | 56.81 | 55.98 | 56.46 | 1,078,515 | +0.53(+0.95%) |
Jul 18, 2017 | 55.84 | 56.39 | 55.67 | 55.93 | 1,170,398 | -0.12(-0.21%) |
Jul 17, 2017 | 55.86 | 56.30 | 55.16 | 56.04 | 1,088,728 | +0.14(+0.24%) |
Jul 14, 2017 | 55.93 | 56.21 | 55.73 | 55.91 | 1,251,529 | -0.27(-0.48%) |
Jul 13, 2017 | 56.64 | 56.94 | 56.08 | 56.18 | 561,817 | -0.18(-0.33%) |
Jul 12, 2017 | 56.61 | 56.96 | 56.31 | 56.36 | 1,127,709 | -0.22(-0.39%) |
Jul 11, 2017 | 56.49 | 56.64 | 56.34 | 56.59 | 863,659 | +0.12(+0.21%) |
Jul 10, 2017 | 56.09 | 56.57 | 55.82 | 56.47 | 1,160,624 | +0.60(+1.08%) |
Jul 07, 2017 | 55.40 | 56.08 | 55.30 | 55.87 | 785,817 | +0.67(+1.21%) |
Jul 06, 2017 | 54.64 | 55.32 | 54.47 | 55.20 | 955,550 | +0.28(+0.51%) |
Jul 05, 2017 | 55.16 | 55.39 | 54.59 | 54.92 | 1,005,863 | -0.15(-0.26%) |
Jul 03, 2017 | 55.44 | 55.62 | 55.00 | 55.06 | 558,256 | -0.25(-0.46%) |
Jun 30, 2017 | 54.97 | 55.52 | 54.93 | 55.31 | 747,469 | +0.45(+0.81%) |
Jun 29, 2017 | 56.31 | 56.47 | 54.85 | 54.87 | 911,557 | -1.40(-2.48%) |
Jun 28, 2017 | 56.27 | 56.71 | 56.06 | 56.27 | 736,544 | +0.34(+0.61%) |
Jun 27, 2017 | 56.34 | 56.53 | 55.82 | 55.93 | 741,212 | -0.48(-0.84%) |
Jun 26, 2017 | 56.07 | 56.97 | 55.70 | 56.40 | 1,024,925 | +1.06(+1.91%) |
Jun 23, 2017 | 55.74 | 56.40 | 55.32 | 55.34 | 1,616,511 | -0.33(-0.59%) |
Jun 22, 2017 | 56.09 | 56.32 | 55.44 | 55.67 | 893,688 | -0.42(-0.74%) |
Jun 21, 2017 | 56.41 | 57.06 | 55.94 | 56.09 | 993,392 | -0.26(-0.46%) |
Jun 20, 2017 | 55.98 | 56.81 | 55.82 | 56.35 | 1,080,808 | +0.31(+0.55%) |
Jun 19, 2017 | 56.39 | 56.58 | 55.71 | 56.04 | 1,098,319 | +0.00(+0.00%) |
Jun 16, 2017 | 56.08 | 56.27 | 55.91 | 56.04 | 644,772 | -0.27(-0.48%) |
Jun 15, 2017 | 55.90 | 56.32 | 55.59 | 56.31 | 667,580 | +0.11(+0.19%) |
Jun 14, 2017 | 56.69 | 56.78 | 56.06 | 56.21 | 722,096 | -0.05(-0.09%) |
Jun 13, 2017 | 56.12 | 56.31 | 55.69 | 56.26 | 1,235,986 | +0.29(+0.52%) |
Jun 12, 2017 | 56.21 | 56.38 | 55.28 | 55.96 | 756,690 | -0.24(-0.43%) |
Jun 09, 2017 | 56.27 | 56.90 | 55.79 | 56.21 | 596,011 | -0.17(-0.31%) |
Jun 08, 2017 | 56.71 | 56.87 | 56.04 | 56.38 | 619,228 | -0.16(-0.27%) |
Jun 07, 2017 | 56.19 | 56.62 | 56.08 | 56.54 | 742,439 | +0.51(+0.92%) |
Jun 06, 2017 | 56.13 | 56.46 | 55.91 | 56.02 | 680,653 | -0.35(-0.62%) |
Jun 05, 2017 | 56.99 | 57.20 | 56.27 | 56.37 | 584,797 | -0.65(-1.14%) |
Jun 02, 2017 | 56.52 | 57.07 | 56.38 | 57.02 | 722,436 | +0.14(+0.24%) |
Jun 01, 2017 | 56.38 | 56.90 | 56.16 | 56.89 | 1,029,370 | +0.62(+1.10%) |
May 31, 2017 | 56.20 | 56.43 | 55.85 | 56.27 | 739,125 | +0.06(+0.10%) |
May 30, 2017 | 56.65 | 56.77 | 56.15 | 56.21 | 769,031 | -0.65(-1.14%) |
May 26, 2017 | 56.30 | 56.91 | 55.84 | 56.86 | 1,667,985 | +0.48(+0.84%) |
May 25, 2017 | 55.30 | 56.49 | 55.23 | 56.38 | 1,026,251 | +1.09(+1.97%) |
May 24, 2017 | 54.88 | 55.36 | 54.36 | 55.30 | 610,267 | +0.58(+1.06%) |
May 23, 2017 | 55.22 | 55.52 | 54.66 | 54.71 | 673,599 | -0.16(-0.30%) |
May 22, 2017 | 54.58 | 54.96 | 54.39 | 54.88 | 1,168,972 | +0.46(+0.84%) |
May 19, 2017 | 54.56 | 54.81 | 54.11 | 54.42 | 1,349,334 | -0.21(-0.39%) |
May 18, 2017 | 54.02 | 54.76 | 53.73 | 54.64 | 1,373,415 | +0.35(+0.64%) |
May 17, 2017 | 54.18 | 54.65 | 53.69 | 54.29 | 1,022,925 | -0.31(-0.57%) |
May 16, 2017 | 54.39 | 54.98 | 54.15 | 54.60 | 905,606 | +0.01(+0.02%) |
May 15, 2017 | 54.29 | 55.02 | 54.27 | 54.59 | 944,885 | +0.08(+0.14%) |
May 12, 2017 | 54.68 | 54.97 | 54.39 | 54.51 | 1,214,699 | -0.25(-0.46%) |
May 11, 2017 | 54.98 | 55.12 | 54.59 | 54.76 | 1,027,717 | -0.42(-0.76%) |
May 10, 2017 | 54.41 | 55.25 | 54.39 | 55.18 | 1,258,485 | +0.75(+1.37%) |
May 09, 2017 | 53.86 | 54.46 | 53.61 | 54.43 | 1,712,047 | +0.57(+1.06%) |
May 08, 2017 | 54.06 | 54.30 | 53.38 | 53.86 | 1,227,789 | -0.35(-0.64%) |
May 05, 2017 | 54.16 | 54.53 | 53.97 | 54.21 | 1,234,966 | +0.16(+0.29%) |
May 04, 2017 | 53.01 | 54.75 | 52.90 | 54.05 | 2,407,177 | +1.21(+2.30%) |
May 03, 2017 | 49.94 | 53.40 | 49.94 | 52.84 | 4,448,689 | +4.17(+8.57%) |
May 02, 2017 | 48.61 | 48.85 | 48.43 | 48.67 | 1,852,467 | +0.01(+0.02%) |
May 01, 2017 | 48.58 | 48.94 | 48.56 | 48.66 | 902,104 | +0.15(+0.30%) |
Apr 28, 2017 | 48.97 | 48.97 | 47.98 | 48.51 | 1,516,677 | -0.39(-0.79%) |
Apr 27, 2017 | 48.64 | 49.19 | 47.96 | 48.90 | 2,020,474 | -0.19(-0.40%) |
Apr 26, 2017 | 48.44 | 49.38 | 48.29 | 49.10 | 1,692,435 | +0.74(+1.52%) |
Apr 25, 2017 | 48.41 | 48.49 | 47.98 | 48.36 | 1,339,477 | +0.18(+0.38%) |
Apr 24, 2017 | 48.30 | 48.37 | 47.94 | 48.17 | 1,294,742 | +0.38(+0.79%) |
Apr 21, 2017 | 47.42 | 48.17 | 47.28 | 47.80 | 1,615,669 | +0.25(+0.53%) |
Apr 20, 2017 | 47.50 | 47.66 | 47.16 | 47.54 | 1,457,460 | +0.04(+0.08%) |
Apr 19, 2017 | 47.74 | 47.85 | 47.18 | 47.50 | 1,048,554 | +0.07(+0.14%) |
Apr 18, 2017 | 47.28 | 47.60 | 47.06 | 47.44 | 1,166,239 | -0.05(-0.10%) |
Apr 17, 2017 | 47.85 | 47.92 | 47.28 | 47.48 | 2,028,277 | -0.05(-0.10%) |
Apr 13, 2017 | 47.14 | 48.31 | 47.10 | 47.53 | 2,211,556 | +0.15(+0.31%) |
Apr 12, 2017 | 46.56 | 47.52 | 46.56 | 47.39 | 2,193,854 | +0.62(+1.33%) |
Apr 11, 2017 | 46.59 | 46.99 | 46.49 | 46.77 | 1,046,930 | -0.15(-0.31%) |
Apr 10, 2017 | 46.44 | 46.99 | 46.39 | 46.91 | 738,184 | +0.53(+1.15%) |
Apr 07, 2017 | 46.19 | 46.65 | 46.08 | 46.38 | 841,330 | +0.12(+0.25%) |
Apr 06, 2017 | 46.14 | 46.52 | 45.89 | 46.26 | 875,814 | +0.15(+0.32%) |
Apr 05, 2017 | 46.20 | 46.45 | 45.84 | 46.12 | 1,497,990 | +0.01(+0.02%) |
Apr 04, 2017 | 46.61 | 46.82 | 46.03 | 46.11 | 993,878 | -0.58(-1.25%) |
Apr 03, 2017 | 47.05 | 47.33 | 46.41 | 46.69 | 673,990 | -0.44(-0.93%) |
Mar 31, 2017 | 46.90 | 47.25 | 46.35 | 47.13 | 872,118 | +0.34(+0.73%) |
Mar 30, 2017 | 46.60 | 46.89 | 46.38 | 46.79 | 914,874 | +0.23(+0.50%) |
Mar 29, 2017 | 46.41 | 46.69 | 46.19 | 46.55 | 542,457 | -0.04(-0.08%) |
Mar 28, 2017 | 45.95 | 46.88 | 45.91 | 46.59 | 867,682 | +0.50(+1.09%) |
Mar 27, 2017 | 46.34 | 46.50 | 45.79 | 46.09 | 856,306 | -0.62(-1.33%) |
Mar 24, 2017 | 47.06 | 47.35 | 46.39 | 46.71 | 503,769 | -0.21(-0.45%) |
Mar 23, 2017 | 46.76 | 47.10 | 46.65 | 46.92 | 615,473 | +0.18(+0.39%) |
Mar 22, 2017 | 46.98 | 47.24 | 46.60 | 46.74 | 840,086 | -0.23(-0.50%) |
Mar 21, 2017 | 48.40 | 48.60 | 46.73 | 46.97 | 1,591,936 | -1.25(-2.60%) |
Mar 20, 2017 | 48.69 | 48.80 | 47.98 | 48.22 | 1,089,386 | -0.60(-1.23%) |
Mar 17, 2017 | 48.77 | 49.04 | 48.29 | 48.82 | 1,036,421 | -0.04(-0.08%) |
Mar 16, 2017 | 49.23 | 49.24 | 48.59 | 48.86 | 679,047 | -0.27(-0.55%) |
Mar 15, 2017 | 48.77 | 49.18 | 48.60 | 49.13 | 1,085,413 | +0.41(+0.84%) |
Mar 14, 2017 | 48.48 | 48.86 | 48.36 | 48.73 | 722,009 | +0.13(+0.26%) |
Mar 13, 2017 | 48.51 | 48.71 | 48.39 | 48.60 | 432,500 | +0.17(+0.36%) |
Mar 10, 2017 | 48.13 | 48.79 | 48.01 | 48.43 | 828,688 | +0.07(+0.14%) |
Mar 09, 2017 | 48.40 | 48.61 | 47.90 | 48.36 | 1,201,945 | -0.05(-0.10%) |
Mar 08, 2017 | 48.01 | 48.44 | 47.47 | 48.41 | 1,133,948 | +0.40(+0.83%) |
Mar 07, 2017 | 48.81 | 48.95 | 47.75 | 48.01 | 1,157,461 | -0.85(-1.75%) |
Mar 06, 2017 | 49.29 | 49.29 | 48.14 | 48.86 | 907,129 | -0.77(-1.54%) |
Mar 03, 2017 | 49.20 | 49.71 | 49.00 | 49.63 | 826,938 | +0.30(+0.61%) |
Mar 02, 2017 | 49.60 | 49.80 | 48.95 | 49.33 | 904,148 | -0.12(-0.24%) |
Mar 01, 2017 | 49.34 | 49.73 | 49.07 | 49.44 | 949,782 | +0.61(+1.25%) |
Feb 28, 2017 | 48.42 | 48.91 | 48.15 | 48.83 | 914,160 | +0.29(+0.60%) |
Feb 27, 2017 | 48.39 | 48.86 | 48.31 | 48.54 | 827,460 | +0.11(+0.22%) |
Feb 24, 2017 | 48.75 | 49.00 | 48.12 | 48.44 | 688,641 | -0.62(-1.27%) |
Feb 23, 2017 | 49.09 | 49.38 | 48.93 | 49.06 | 968,913 | -0.06(-0.12%) |
Feb 22, 2017 | 48.97 | 49.16 | 48.75 | 49.11 | 725,860 | +0.09(+0.18%) |
Feb 21, 2017 | 49.10 | 49.54 | 48.94 | 49.03 | 954,244 | -0.16(-0.34%) |
Feb 17, 2017 | 49.19 | 49.19 | 49.19 | 0 | +0.38(+0.78%) | |
Feb 16, 2017 | 48.30 | 48.84 | 48.20 | 48.81 | 1,367,739 | +0.67(+1.39%) |
Feb 15, 2017 | 47.80 | 48.35 | 47.61 | 48.14 | 1,096,325 | +0.23(+0.49%) |
Feb 14, 2017 | 47.59 | 47.98 | 47.40 | 47.91 | 898,277 | +0.18(+0.39%) |
Feb 13, 2017 | 47.79 | 48.01 | 47.58 | 47.73 | 1,331,760 | +0.16(+0.33%) |
Feb 10, 2017 | 47.68 | 47.96 | 47.52 | 47.57 | 2,058,260 | +0.07(+0.14%) |
Feb 09, 2017 | 47.76 | 48.10 | 47.19 | 47.50 | 1,428,594 | -0.45(-0.93%) |
Feb 08, 2017 | 47.87 | 48.16 | 47.61 | 47.95 | 1,733,591 | -0.11(-0.22%) |
Feb 07, 2017 | 47.82 | 48.15 | 47.64 | 48.06 | 1,492,670 | +0.12(+0.24%) |
Feb 06, 2017 | 48.63 | 48.66 | 47.82 | 47.94 | 2,319,860 | -1.05(-2.14%) |
Feb 03, 2017 | 49.29 | 51.28 | 47.63 | 48.99 | 3,838,905 | -0.71(-1.43%) |
Feb 02, 2017 | 49.80 | 50.12 | 48.94 | 49.70 | 2,026,080 | -0.32(-0.64%) |
Feb 01, 2017 | 49.64 | 50.66 | 49.41 | 50.02 | 1,500,893 | +0.50(+1.02%) |
Jan 31, 2017 | 49.31 | 49.61 | 48.69 | 49.51 | 1,522,443 | +0.31(+0.63%) |
Jan 30, 2017 | 49.81 | 49.81 | 48.35 | 49.20 | 1,535,853 | -0.80(-1.59%) |
Jan 27, 2017 | 49.97 | 50.17 | 49.66 | 50.00 | 2,454,477 | -0.03(-0.06%) |
Jan 26, 2017 | 50.83 | 50.85 | 49.92 | 50.03 | 1,309,104 | -0.47(-0.92%) |
Jan 25, 2017 | 51.16 | 51.39 | 50.47 | 50.49 | 1,271,656 | -0.33(-0.65%) |
Jan 24, 2017 | 50.27 | 50.95 | 49.98 | 50.82 | 827,808 | +0.69(+1.37%) |
Jan 23, 2017 | 49.77 | 50.19 | 49.48 | 50.13 | 856,978 | +0.63(+1.27%) |
Jan 20, 2017 | 49.24 | 49.50 | 48.98 | 49.50 | 1,328,127 | +0.26(+0.53%) |
Jan 19, 2017 | 50.21 | 50.21 | 49.10 | 49.24 | 1,106,689 | -0.83(-1.67%) |
Jan 18, 2017 | 49.38 | 50.14 | 49.23 | 50.08 | 1,244,642 | +0.69(+1.39%) |
Jan 17, 2017 | 49.12 | 49.54 | 48.69 | 49.39 | 972,018 | +0.08(+0.16%) |
Jan 13, 2017 | 49.31 | 49.31 | 49.31 | 0 | +0.34(+0.69%) | |
Jan 12, 2017 | 49.09 | 49.31 | 48.45 | 48.97 | 768,562 | -0.39(-0.79%) |
Jan 11, 2017 | 49.14 | 49.55 | 48.82 | 49.36 | 1,329,859 | +0.23(+0.47%) |
Jan 10, 2017 | 48.86 | 49.16 | 48.21 | 49.12 | 900,365 | +0.26(+0.54%) |
Jan 09, 2017 | 48.53 | 49.15 | 48.21 | 48.86 | 784,035 | +0.22(+0.46%) |
Jan 06, 2017 | 48.43 | 48.81 | 48.14 | 48.64 | 483,947 | +0.29(+0.60%) |
Jan 05, 2017 | 48.71 | 48.91 | 48.04 | 48.35 | 750,053 | -0.36(-0.74%) |
Jan 04, 2017 | 47.72 | 48.90 | 47.72 | 48.71 | 1,246,351 | +0.81(+1.68%) |
Jan 03, 2017 | 47.49 | 47.94 | 47.12 | 47.90 | 1,455,986 | +0.62(+1.31%) |
Dec 30, 2016 | 47.28 | 47.28 | 47.28 | 0 | -0.49(-1.04%) | |
Dec 29, 2016 | 48.30 | 48.46 | 47.53 | 47.78 | 853,314 | -0.34(-0.71%) |
Dec 28, 2016 | 48.99 | 48.99 | 48.08 | 48.12 | 719,958 | -0.64(-1.31%) |
Dec 27, 2016 | 48.86 | 49.06 | 48.46 | 48.76 | 680,705 | -0.04(-0.08%) |
Dec 23, 2016 | 48.79 | 48.79 | 48.79 | 0 | +0.16(+0.34%) | |
Dec 22, 2016 | 49.11 | 49.12 | 48.29 | 48.63 | 627,298 | -0.45(-0.91%) |
Dec 21, 2016 | 49.23 | 49.36 | 49.01 | 49.08 | 659,716 | -0.02(-0.04%) |
Dec 20, 2016 | 49.97 | 50.14 | 49.02 | 49.10 | 1,302,695 | -0.73(-1.46%) |
Dec 19, 2016 | 49.64 | 49.97 | 49.37 | 49.82 | 712,973 | -0.03(-0.06%) |
Dec 16, 2016 | 49.48 | 50.12 | 49.45 | 49.85 | 2,352,245 | +0.49(+0.98%) |
Dec 15, 2016 | 49.05 | 49.82 | 48.76 | 49.37 | 1,104,491 | +0.35(+0.71%) |
Dec 14, 2016 | 49.31 | 49.98 | 49.00 | 49.02 | 1,404,587 | -0.22(-0.45%) |
Dec 13, 2016 | 49.62 | 49.86 | 49.17 | 49.24 | 1,495,051 | -0.50(-1.01%) |
Dec 12, 2016 | 49.10 | 49.78 | 48.72 | 49.75 | 1,176,690 | +0.76(+1.54%) |
Dec 09, 2016 | 48.72 | 49.13 | 48.61 | 48.99 | 594,040 | +0.23(+0.48%) |
Dec 08, 2016 | 48.45 | 49.02 | 48.40 | 48.76 | 1,595,436 | +0.43(+0.88%) |
Dec 07, 2016 | 48.20 | 48.42 | 48.02 | 48.33 | 1,502,386 | +0.24(+0.50%) |
Dec 06, 2016 | 47.13 | 48.10 | 47.11 | 48.09 | 1,201,521 | +1.05(+2.23%) |
Dec 05, 2016 | 46.53 | 47.60 | 46.53 | 47.04 | 1,323,221 | -0.22(-0.47%) |
Dec 02, 2016 | 46.77 | 47.46 | 46.66 | 47.26 | 1,182,556 | +0.40(+0.85%) |
Dec 01, 2016 | 48.48 | 48.48 | 46.22 | 46.86 | 2,937,746 | -1.43(-2.95%) |
Nov 30, 2016 | 48.95 | 49.37 | 48.10 | 48.29 | 2,984,197 | -0.16(-0.34%) |
Nov 29, 2016 | 46.03 | 48.76 | 45.98 | 48.45 | 7,083,293 | +3.88(+8.71%) |
Nov 28, 2016 | 44.80 | 45.33 | 44.56 | 44.57 | 2,174,577 | -0.38(-0.84%) |
Nov 25, 2016 | 45.03 | 45.06 | 44.50 | 44.95 | 551,814 | -0.01(-0.02%) |
Nov 23, 2016 | 44.96 | 44.96 | 44.96 | 0 | +0.07(+0.15%) | |
Nov 22, 2016 | 44.68 | 44.91 | 44.37 | 44.89 | 1,210,088 | +0.24(+0.54%) |
Nov 21, 2016 | 44.30 | 44.90 | 44.30 | 44.65 | 1,074,254 | +0.26(+0.59%) |
Nov 18, 2016 | 45.03 | 45.29 | 44.12 | 44.39 | 1,185,154 | -0.56(-1.25%) |
Nov 17, 2016 | 44.82 | 45.26 | 44.58 | 44.95 | 1,576,783 | +0.24(+0.54%) |
Nov 16, 2016 | 44.18 | 44.78 | 44.17 | 44.71 | 1,542,417 | +0.50(+1.14%) |
Nov 15, 2016 | 43.74 | 44.35 | 42.93 | 44.20 | 1,821,052 | +0.55(+1.27%) |
Nov 14, 2016 | 43.82 | 44.08 | 43.34 | 43.65 | 1,382,178 | +0.09(+0.20%) |
Nov 11, 2016 | 42.86 | 43.66 | 42.63 | 43.56 | 1,016,585 | +0.53(+1.24%) |
Nov 10, 2016 | 44.47 | 44.92 | 42.94 | 43.03 | 1,695,535 | -1.13(-2.55%) |
Nov 09, 2016 | 43.43 | 44.52 | 43.16 | 44.16 | 1,268,580 | +0.39(+0.89%) |
Nov 08, 2016 | 42.59 | 43.78 | 42.46 | 43.77 | 1,781,293 | +1.04(+2.43%) |
Nov 07, 2016 | 42.60 | 42.84 | 42.35 | 42.73 | 1,451,829 | +0.73(+1.73%) |
Nov 04, 2016 | 42.24 | 42.46 | 41.91 | 42.00 | 1,283,147 | -0.12(-0.28%) |
Nov 03, 2016 | 42.26 | 42.72 | 42.11 | 42.12 | 1,204,254 | -0.05(-0.12%) |
Nov 02, 2016 | 42.44 | 42.64 | 42.17 | 42.17 | 944,420 | -0.33(-0.78%) |