Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 61.84 | 62.16 | 61.55 | 61.57 | 1,122,581 | -0.55(-0.89%) |
Oct 30, 2017 | 61.99 | 62.32 | 61.77 | 62.12 | 1,187,641 | -0.05(-0.09%) |
Oct 27, 2017 | 62.20 | 62.43 | 61.76 | 62.17 | 2,261,774 | -0.02(-0.04%) |
Oct 26, 2017 | 62.33 | 62.67 | 62.03 | 62.20 | 1,438,958 | -0.10(-0.16%) |
Oct 25, 2017 | 62.49 | 62.72 | 61.35 | 62.29 | 3,404,916 | -1.30(-2.04%) |
Oct 24, 2017 | 62.77 | 63.92 | 62.74 | 63.59 | 2,352,954 | +1.04(+1.66%) |
Oct 23, 2017 | 62.39 | 62.85 | 62.20 | 62.55 | 807,645 | +0.15(+0.25%) |
Oct 20, 2017 | 62.72 | 62.89 | 62.33 | 62.40 | 880,512 | -0.48(-0.77%) |
Oct 19, 2017 | 62.00 | 62.91 | 61.77 | 62.88 | 1,303,671 | +0.86(+1.38%) |
Oct 18, 2017 | 61.56 | 62.40 | 61.51 | 62.03 | 1,699,224 | +0.77(+1.26%) |
Oct 17, 2017 | 61.25 | 61.48 | 61.04 | 61.25 | 1,148,314 | -0.11(-0.19%) |
Oct 16, 2017 | 61.57 | 61.77 | 61.34 | 61.37 | 1,058,283 | -0.43(-0.69%) |
Oct 13, 2017 | 62.09 | 62.29 | 61.75 | 61.80 | 1,076,720 | -0.07(-0.11%) |
Oct 12, 2017 | 61.91 | 62.16 | 61.71 | 61.87 | 1,169,679 | -0.13(-0.21%) |
Oct 11, 2017 | 61.90 | 62.10 | 61.54 | 62.00 | 1,060,045 | +0.23(+0.37%) |
Oct 10, 2017 | 61.91 | 62.02 | 61.59 | 61.77 | 940,660 | +0.22(+0.36%) |
Oct 09, 2017 | 61.54 | 61.84 | 61.38 | 61.54 | 525,030 | +0.01(+0.01%) |
Oct 06, 2017 | 61.38 | 61.69 | 60.94 | 61.54 | 1,758,590 | -0.13(-0.21%) |
Oct 05, 2017 | 62.03 | 62.18 | 61.60 | 61.67 | 989,490 | -0.51(-0.82%) |
Oct 04, 2017 | 62.46 | 62.64 | 62.13 | 62.18 | 927,610 | -0.34(-0.54%) |
Oct 03, 2017 | 63.06 | 63.40 | 62.46 | 62.52 | 1,124,554 | -0.50(-0.80%) |
Oct 02, 2017 | 63.33 | 63.41 | 62.89 | 63.02 | 1,459,682 | -0.35(-0.56%) |
Sep 29, 2017 | 63.56 | 63.71 | 63.30 | 63.37 | 1,095,580 | -0.19(-0.30%) |
Sep 28, 2017 | 63.44 | 63.86 | 63.28 | 63.56 | 1,245,555 | +0.09(+0.14%) |
Sep 27, 2017 | 64.00 | 63.47 | 1,778,353 | +0.74(+1.18%) | ||
Sep 26, 2017 | 62.45 | 62.85 | 62.24 | 62.73 | 1,362,832 | +0.37(+0.60%) |
Sep 25, 2017 | 62.49 | 62.56 | 62.03 | 62.36 | 1,283,826 | -0.30(-0.48%) |
Sep 22, 2017 | 63.20 | 63.34 | 62.49 | 62.65 | 1,520,400 | -0.54(-0.85%) |
Sep 21, 2017 | 62.69 | 63.40 | 62.48 | 63.19 | 1,439,425 | +0.47(+0.76%) |
Sep 20, 2017 | 62.96 | 63.07 | 62.28 | 62.72 | 1,501,074 | -0.08(-0.12%) |
Sep 19, 2017 | 62.85 | 63.17 | 62.71 | 62.79 | 1,130,157 | +0.28(+0.44%) |
Sep 18, 2017 | 62.47 | 62.81 | 62.27 | 62.52 | 1,336,515 | +0.07(+0.11%) |
Sep 15, 2017 | 62.12 | 62.49 | 61.90 | 62.45 | 1,117,611 | +0.47(+0.75%) |
Sep 14, 2017 | 61.50 | 62.10 | 61.39 | 61.98 | 1,298,656 | +0.39(+0.63%) |
Sep 13, 2017 | 62.53 | 62.59 | 61.56 | 61.59 | 1,525,282 | -1.02(-1.63%) |
Sep 12, 2017 | 62.62 | 62.82 | 62.40 | 62.61 | 1,048,390 | -0.05(-0.07%) |
Sep 11, 2017 | 62.59 | 62.72 | 62.13 | 62.65 | 1,335,064 | +0.32(+0.52%) |
Sep 08, 2017 | 62.32 | 62.49 | 62.01 | 62.33 | 1,022,255 | +0.05(+0.07%) |
Sep 07, 2017 | 62.15 | 62.52 | 61.83 | 62.29 | 1,115,979 | +0.78(+1.27%) |
Sep 06, 2017 | 60.79 | 61.99 | 60.70 | 61.50 | 1,368,565 | +0.69(+1.13%) |
Sep 05, 2017 | 61.24 | 61.25 | 60.55 | 60.82 | 913,752 | -0.73(-1.19%) |
Sep 01, 2017 | 61.87 | 62.07 | 61.17 | 61.55 | 826,954 | +0.17(+0.28%) |
Aug 31, 2017 | 60.73 | 61.72 | 60.54 | 61.38 | 1,365,965 | +0.93(+1.54%) |
Aug 30, 2017 | 60.02 | 60.83 | 60.02 | 60.44 | 1,652,126 | +0.30(+0.49%) |
Aug 29, 2017 | 59.61 | 60.29 | 59.49 | 60.15 | 2,166,440 | +0.08(+0.14%) |
Aug 28, 2017 | 60.44 | 60.45 | 59.81 | 60.06 | 1,490,970 | -0.23(-0.38%) |
Aug 25, 2017 | 60.63 | 60.64 | 60.11 | 60.29 | 1,481,577 | +0.02(+0.04%) |
Aug 24, 2017 | 60.61 | 60.61 | 60.23 | 60.27 | 941,570 | -0.05(-0.09%) |
Aug 23, 2017 | 60.61 | 60.61 | 60.09 | 60.32 | 1,064,085 | -0.30(-0.50%) |
Aug 22, 2017 | 60.63 | 60.84 | 60.40 | 60.63 | 1,933,374 | +0.39(+0.65%) |
Aug 21, 2017 | 60.20 | 60.43 | 59.90 | 60.23 | 1,387,700 | -0.02(-0.03%) |
Aug 18, 2017 | 60.88 | 60.88 | 60.23 | 60.25 | 2,002,819 | -0.25(-0.41%) |
Aug 17, 2017 | 60.83 | 61.00 | 60.45 | 60.50 | 1,594,048 | -0.41(-0.67%) |
Aug 16, 2017 | 60.79 | 61.13 | 60.75 | 60.91 | 1,975,628 | +0.20(+0.32%) |
Aug 15, 2017 | 60.82 | 60.91 | 60.55 | 60.71 | 1,794,964 | -0.20(-0.32%) |
Aug 14, 2017 | 60.60 | 61.29 | 60.42 | 60.91 | 1,249,711 | +0.66(+1.09%) |
Aug 11, 2017 | 59.81 | 60.45 | 59.80 | 60.25 | 1,610,326 | +0.36(+0.59%) |
Aug 10, 2017 | 60.50 | 60.72 | 59.67 | 59.89 | 948,453 | -0.77(-1.26%) |
Aug 09, 2017 | 60.35 | 60.90 | 60.19 | 60.66 | 1,459,796 | -0.03(-0.05%) |
Aug 08, 2017 | 60.28 | 60.96 | 60.28 | 60.69 | 1,393,311 | +0.17(+0.29%) |
Aug 07, 2017 | 60.10 | 60.60 | 60.10 | 60.51 | 711,294 | +0.40(+0.67%) |
Aug 04, 2017 | 60.56 | 60.72 | 59.72 | 60.11 | 1,476,923 | -0.23(-0.38%) |
Aug 03, 2017 | 61.03 | 61.39 | 60.20 | 60.34 | 1,568,935 | -0.52(-0.86%) |
Aug 02, 2017 | 60.35 | 60.91 | 60.09 | 60.86 | 1,155,909 | +0.54(+0.89%) |
Aug 01, 2017 | 60.18 | 60.99 | 59.61 | 60.32 | 1,717,344 | +0.44(+0.73%) |
Jul 31, 2017 | 60.01 | 60.28 | 59.76 | 59.88 | 1,351,114 | -0.08(-0.13%) |
Jul 28, 2017 | 60.06 | 60.16 | 59.69 | 59.96 | 1,324,520 | +0.24(+0.41%) |
Jul 27, 2017 | 60.56 | 60.58 | 59.53 | 59.72 | 1,952,691 | -0.60(-0.99%) |
Jul 26, 2017 | 61.11 | 61.25 | 59.76 | 60.31 | 3,664,626 | -1.16(-1.89%) |
Jul 25, 2017 | 61.88 | 62.28 | 61.32 | 61.47 | 1,496,300 | -0.19(-0.31%) |
Jul 24, 2017 | 62.23 | 62.23 | 61.47 | 61.66 | 1,125,215 | -0.46(-0.74%) |
Jul 21, 2017 | 61.99 | 62.18 | 61.47 | 62.13 | 1,238,872 | -0.02(-0.04%) |
Jul 20, 2017 | 62.68 | 62.98 | 61.70 | 62.15 | 1,803,729 | -0.40(-0.64%) |
Jul 19, 2017 | 63.21 | 63.54 | 62.53 | 62.55 | 1,440,362 | -0.87(-1.37%) |
Jul 18, 2017 | 63.38 | 63.56 | 62.81 | 63.42 | 966,900 | +0.25(+0.40%) |
Jul 17, 2017 | 63.57 | 63.03 | 63.17 | 1,030,822 | -0.24(-0.38%) | |
Jul 14, 2017 | 63.54 | 63.67 | 63.20 | 63.41 | 1,020,074 | +0.23(+0.37%) |
Jul 13, 2017 | 63.47 | 63.70 | 63.09 | 63.18 | 1,147,822 | -0.36(-0.57%) |
Jul 12, 2017 | 62.91 | 64.01 | 62.53 | 63.54 | 3,049,577 | +0.95(+1.53%) |
Jul 11, 2017 | 62.48 | 62.63 | 61.77 | 62.59 | 1,886,733 | -0.01(-0.01%) |
Jul 10, 2017 | 62.22 | 62.99 | 62.19 | 62.60 | 648,502 | +0.28(+0.45%) |
Jul 07, 2017 | 61.78 | 62.39 | 61.55 | 62.32 | 973,930 | +0.64(+1.03%) |
Jul 06, 2017 | 61.85 | 62.16 | 61.50 | 61.68 | 1,335,379 | -0.37(-0.60%) |
Jul 05, 2017 | 61.63 | 62.31 | 60.87 | 62.05 | 1,050,704 | -0.12(-0.20%) |
Jul 03, 2017 | 61.58 | 62.60 | 61.49 | 62.17 | 666,348 | +0.75(+1.22%) |
Jun 30, 2017 | 61.69 | 61.72 | 61.01 | 61.42 | 1,139,583 | -0.03(-0.05%) |
Jun 29, 2017 | 62.58 | 62.59 | 61.16 | 61.45 | 1,198,224 | -1.11(-1.77%) |
Jun 28, 2017 | 62.02 | 62.63 | 61.88 | 62.56 | 1,038,739 | +1.02(+1.66%) |
Jun 27, 2017 | 61.32 | 61.71 | 60.99 | 61.54 | 848,347 | +0.26(+0.42%) |
Jun 26, 2017 | 61.36 | 61.71 | 61.04 | 61.28 | 768,798 | +0.36(+0.58%) |
Jun 23, 2017 | 60.34 | 61.30 | 60.11 | 60.92 | 1,090,051 | +0.42(+0.70%) |
Jun 22, 2017 | 60.57 | 60.71 | 60.35 | 60.50 | 1,483,325 | +0.19(+0.31%) |
Jun 21, 2017 | 60.51 | 60.88 | 60.11 | 60.31 | 1,124,410 | -0.26(-0.43%) |
Jun 20, 2017 | 61.42 | 61.50 | 60.50 | 60.57 | 1,092,219 | -0.98(-1.59%) |
Jun 19, 2017 | 61.75 | 62.22 | 61.28 | 61.54 | 1,360,632 | -0.42(-0.68%) |
Jun 16, 2017 | 60.52 | 62.01 | 59.85 | 61.97 | 1,903,584 | +1.58(+2.62%) |
Jun 15, 2017 | 59.40 | 60.44 | 59.11 | 60.38 | 1,324,450 | +0.55(+0.92%) |
Jun 14, 2017 | 60.48 | 60.49 | 59.58 | 59.83 | 1,611,437 | -0.47(-0.78%) |
Jun 13, 2017 | 60.66 | 60.66 | 60.03 | 60.30 | 1,118,774 | +0.10(+0.16%) |
Jun 12, 2017 | 59.88 | 60.62 | 59.48 | 60.20 | 1,544,548 | +0.17(+0.29%) |
Jun 09, 2017 | 60.31 | 60.71 | 59.44 | 60.03 | 1,919,370 | -0.14(-0.23%) |
Jun 08, 2017 | 59.41 | 60.16 | 59.20 | 60.16 | 926,234 | +0.97(+1.64%) |
Jun 07, 2017 | 59.58 | 59.73 | 58.88 | 59.19 | 792,624 | -0.02(-0.04%) |
Jun 06, 2017 | 58.75 | 59.40 | 58.75 | 59.22 | 881,597 | +0.02(+0.04%) |
Jun 05, 2017 | 58.96 | 59.45 | 58.42 | 59.19 | 1,149,174 | +0.29(+0.48%) |
Jun 02, 2017 | 58.98 | 59.33 | 58.78 | 58.91 | 769,707 | -0.10(-0.17%) |
Jun 01, 2017 | 58.46 | 59.25 | 58.25 | 59.01 | 1,000,472 | +0.86(+1.49%) |
May 31, 2017 | 58.35 | 58.40 | 57.87 | 58.14 | 2,344,495 | -0.18(-0.31%) |
May 30, 2017 | 57.56 | 58.39 | 57.54 | 58.32 | 970,811 | +0.50(+0.86%) |
May 26, 2017 | 57.99 | 58.15 | 57.78 | 57.83 | 1,236,025 | -0.35(-0.61%) |
May 25, 2017 | 57.60 | 58.22 | 57.43 | 58.18 | 1,625,830 | +0.82(+1.43%) |
May 24, 2017 | 56.93 | 57.41 | 56.54 | 57.36 | 1,115,863 | +0.63(+1.11%) |
May 23, 2017 | 56.83 | 57.12 | 56.67 | 56.73 | 2,285,873 | -0.11(-0.19%) |
May 22, 2017 | 56.42 | 56.88 | 56.33 | 56.84 | 723,012 | +0.62(+1.10%) |
May 19, 2017 | 55.24 | 56.37 | 55.24 | 56.22 | 1,305,521 | +1.07(+1.93%) |
May 18, 2017 | 54.73 | 55.53 | 54.35 | 55.15 | 1,917,492 | +0.41(+0.75%) |
May 17, 2017 | 55.82 | 56.03 | 54.61 | 54.74 | 1,520,675 | -1.81(-3.20%) |
May 16, 2017 | 56.74 | 57.38 | 56.53 | 56.55 | 1,936,571 | -0.11(-0.20%) |
May 15, 2017 | 56.11 | 56.78 | 56.00 | 56.66 | 1,404,049 | +1.00(+1.79%) |
May 12, 2017 | 55.36 | 55.82 | 55.17 | 55.66 | 644,302 | +0.15(+0.27%) |
May 11, 2017 | 55.68 | 55.93 | 55.30 | 55.51 | 911,234 | -0.57(-1.02%) |
May 10, 2017 | 55.82 | 56.21 | 55.66 | 56.09 | 969,642 | +0.36(+0.65%) |
May 09, 2017 | 55.74 | 56.21 | 55.39 | 55.73 | 1,038,911 | -0.17(-0.30%) |
May 08, 2017 | 56.12 | 56.23 | 55.79 | 55.89 | 1,161,117 | -0.16(-0.28%) |
May 05, 2017 | 55.27 | 56.06 | 55.10 | 56.05 | 1,210,600 | +0.84(+1.52%) |
May 04, 2017 | 55.29 | 55.51 | 54.96 | 55.21 | 1,141,381 | -0.04(-0.07%) |
May 03, 2017 | 55.24 | 55.48 | 54.91 | 55.24 | 1,130,006 | -0.23(-0.41%) |
May 02, 2017 | 54.98 | 55.49 | 54.76 | 55.47 | 1,385,012 | +0.56(+1.01%) |
May 01, 2017 | 54.36 | 55.05 | 54.31 | 54.91 | 1,524,710 | +0.63(+1.16%) |
Apr 28, 2017 | 54.18 | 54.52 | 54.07 | 54.28 | 1,684,595 | -0.02(-0.03%) |
Apr 27, 2017 | 54.23 | 55.05 | 54.14 | 54.30 | 2,177,007 | -0.06(-0.11%) |
Apr 26, 2017 | 55.20 | 55.60 | 54.33 | 54.36 | 3,394,788 | -0.53(-0.97%) |
Apr 25, 2017 | 55.76 | 55.96 | 54.88 | 54.89 | 4,127,957 | -1.92(-3.38%) |
Apr 24, 2017 | 56.84 | 57.14 | 56.64 | 56.81 | 1,648,963 | +0.71(+1.26%) |
Apr 21, 2017 | 55.86 | 56.21 | 55.70 | 56.11 | 1,156,030 | +0.18(+0.32%) |
Apr 20, 2017 | 55.48 | 56.36 | 55.17 | 55.93 | 1,895,276 | +0.95(+1.72%) |
Apr 19, 2017 | 55.49 | 55.53 | 54.91 | 54.98 | 1,188,126 | -0.26(-0.46%) |
Apr 18, 2017 | 55.30 | 55.45 | 54.84 | 55.24 | 1,254,340 | -0.38(-0.69%) |
Apr 17, 2017 | 54.96 | 55.78 | 54.96 | 55.62 | 1,133,814 | +0.89(+1.62%) |
Apr 13, 2017 | 55.06 | 55.37 | 54.69 | 54.73 | 1,328,423 | -0.35(-0.64%) |
Apr 12, 2017 | 55.51 | 55.68 | 54.97 | 55.09 | 1,333,120 | -0.45(-0.81%) |
Apr 11, 2017 | 56.00 | 56.00 | 55.02 | 55.54 | 1,757,878 | -0.47(-0.84%) |
Apr 10, 2017 | 55.41 | 56.30 | 55.37 | 56.01 | 2,193,298 | +0.90(+1.63%) |
Apr 07, 2017 | 55.63 | 55.94 | 54.98 | 55.11 | 2,082,076 | -0.37(-0.66%) |
Apr 06, 2017 | 55.27 | 55.73 | 55.17 | 55.48 | 1,109,112 | +0.34(+0.61%) |
Apr 05, 2017 | 55.65 | 56.36 | 54.91 | 55.14 | 1,934,945 | -0.29(-0.53%) |
Apr 04, 2017 | 54.58 | 55.57 | 54.52 | 55.43 | 1,385,698 | +0.55(+1.00%) |
Apr 03, 2017 | 55.48 | 55.64 | 54.45 | 54.88 | 1,386,437 | -0.63(-1.14%) |
Mar 31, 2017 | 55.53 | 55.91 | 55.37 | 55.51 | 1,291,852 | -0.02(-0.04%) |
Mar 30, 2017 | 55.63 | 56.07 | 55.52 | 55.54 | 728,613 | +0.14(+0.24%) |
Mar 29, 2017 | 55.32 | 55.43 | 55.02 | 55.40 | 593,352 | -0.05(-0.08%) |
Mar 28, 2017 | 54.62 | 55.64 | 54.62 | 55.45 | 1,246,302 | +0.90(+1.65%) |
Mar 27, 2017 | 53.81 | 54.74 | 53.75 | 54.55 | 1,066,348 | +0.25(+0.46%) |
Mar 24, 2017 | 54.39 | 54.75 | 54.07 | 54.30 | 651,912 | -0.10(-0.18%) |
Mar 23, 2017 | 53.96 | 54.73 | 53.63 | 54.40 | 1,335,181 | +0.51(+0.95%) |
Mar 22, 2017 | 53.36 | 54.16 | 53.36 | 53.89 | 1,143,164 | +0.31(+0.57%) |
Mar 21, 2017 | 54.29 | 54.82 | 53.52 | 53.58 | 2,559,701 | -0.49(-0.90%) |
Mar 20, 2017 | 54.13 | 54.37 | 53.86 | 54.07 | 2,061,297 | -0.12(-0.22%) |
Mar 17, 2017 | 54.46 | 54.72 | 54.17 | 54.19 | 1,721,439 | -0.04(-0.07%) |
Mar 16, 2017 | 54.67 | 55.03 | 54.20 | 54.22 | 1,121,484 | -0.30(-0.55%) |
Mar 15, 2017 | 54.00 | 54.61 | 53.70 | 54.52 | 1,222,648 | +0.97(+1.81%) |
Mar 14, 2017 | 54.23 | 54.50 | 53.49 | 53.55 | 1,355,256 | -1.12(-2.05%) |
Mar 13, 2017 | 54.40 | 54.85 | 54.27 | 54.67 | 1,071,852 | +0.35(+0.64%) |
Mar 10, 2017 | 54.19 | 54.80 | 53.98 | 54.33 | 1,243,742 | +0.49(+0.91%) |
Mar 09, 2017 | 53.62 | 54.13 | 53.46 | 53.84 | 1,066,832 | +0.11(+0.21%) |
Mar 08, 2017 | 54.10 | 54.26 | 53.66 | 53.73 | 1,394,025 | -0.12(-0.22%) |
Mar 07, 2017 | 53.62 | 54.07 | 53.62 | 53.85 | 1,615,509 | +0.06(+0.11%) |
Mar 06, 2017 | 53.22 | 53.86 | 53.20 | 53.79 | 1,423,992 | +0.25(+0.47%) |
Mar 03, 2017 | 52.67 | 53.56 | 52.64 | 53.54 | 1,312,763 | +0.80(+1.51%) |
Mar 02, 2017 | 52.29 | 52.90 | 52.23 | 52.74 | 1,431,325 | -0.12(-0.22%) |
Mar 01, 2017 | 52.13 | 52.99 | 52.06 | 52.86 | 1,895,723 | +0.99(+1.91%) |
Feb 28, 2017 | 52.76 | 53.01 | 51.84 | 51.87 | 1,796,730 | -0.94(-1.77%) |
Feb 27, 2017 | 52.36 | 52.92 | 52.00 | 52.81 | 1,954,264 | +0.42(+0.79%) |
Feb 24, 2017 | 52.70 | 52.99 | 52.09 | 52.39 | 2,093,503 | -0.54(-1.01%) |
Feb 23, 2017 | 54.03 | 54.07 | 52.88 | 52.93 | 1,587,975 | -0.73(-1.36%) |
Feb 22, 2017 | 53.19 | 53.96 | 53.08 | 53.66 | 2,129,468 | +0.16(+0.29%) |
Feb 21, 2017 | 52.94 | 53.53 | 52.90 | 53.50 | 886,214 | +0.22(+0.42%) |
Feb 17, 2017 | 53.28 | 53.28 | 53.28 | 0 | +0.07(+0.14%) | |
Feb 16, 2017 | 53.12 | 53.40 | 52.89 | 53.20 | 1,641,990 | +0.05(+0.10%) |
Feb 15, 2017 | 52.93 | 53.22 | 52.70 | 53.15 | 1,439,639 | -0.03(-0.06%) |
Feb 14, 2017 | 53.02 | 53.19 | 52.83 | 53.18 | 868,269 | +0.04(+0.07%) |
Feb 13, 2017 | 52.63 | 53.16 | 52.51 | 53.14 | 949,734 | +0.70(+1.33%) |
Feb 10, 2017 | 52.24 | 52.60 | 52.15 | 52.44 | 717,184 | +0.62(+1.21%) |
Feb 09, 2017 | 51.54 | 52.12 | 51.57 | 51.82 | 965,380 | +0.28(+0.55%) |
Feb 08, 2017 | 51.44 | 51.60 | 50.85 | 51.54 | 913,174 | +0.16(+0.32%) |
Feb 07, 2017 | 50.95 | 51.48 | 50.95 | 51.37 | 1,036,597 | +0.36(+0.71%) |
Feb 06, 2017 | 51.29 | 51.42 | 50.76 | 51.01 | 1,176,178 | -0.53(-1.02%) |
Feb 03, 2017 | 51.48 | 51.83 | 51.19 | 51.54 | 1,268,275 | +0.30(+0.58%) |
Feb 02, 2017 | 51.48 | 51.53 | 50.99 | 51.24 | 1,719,933 | -0.11(-0.22%) |
Feb 01, 2017 | 51.63 | 51.88 | 51.10 | 51.35 | 1,749,088 | -0.33(-0.65%) |
Jan 31, 2017 | 52.01 | 52.28 | 51.58 | 51.69 | 1,885,515 | -0.19(-0.36%) |
Jan 30, 2017 | 51.98 | 52.16 | 51.51 | 51.87 | 1,319,199 | -0.39(-0.75%) |
Jan 27, 2017 | 52.23 | 52.60 | 52.03 | 52.27 | 1,023,732 | +0.13(+0.24%) |
Jan 26, 2017 | 51.99 | 52.31 | 51.70 | 52.14 | 1,741,084 | +0.10(+0.20%) |
Jan 25, 2017 | 52.87 | 53.14 | 52.00 | 52.03 | 3,563,552 | -0.85(-1.60%) |
Jan 24, 2017 | 52.38 | 53.09 | 52.23 | 52.88 | 2,838,807 | +0.63(+1.21%) |
Jan 23, 2017 | 51.82 | 52.39 | 51.58 | 52.25 | 1,448,586 | +0.12(+0.23%) |
Jan 20, 2017 | 51.30 | 52.18 | 51.22 | 52.13 | 1,786,348 | +0.97(+1.89%) |
Jan 19, 2017 | 52.35 | 52.35 | 51.06 | 51.16 | 3,390,012 | -0.69(-1.33%) |
Jan 18, 2017 | 51.92 | 52.28 | 51.62 | 51.86 | 1,815,314 | -0.41(-0.78%) |
Jan 17, 2017 | 52.96 | 53.21 | 52.15 | 52.27 | 1,615,487 | -0.52(-0.99%) |
Jan 13, 2017 | 52.79 | 52.79 | 52.79 | 0 | +0.32(+0.61%) | |
Jan 12, 2017 | 52.81 | 52.90 | 52.11 | 52.47 | 1,625,042 | +0.05(+0.10%) |
Jan 11, 2017 | 51.60 | 52.54 | 51.45 | 52.41 | 1,198,566 | +0.90(+1.75%) |
Jan 10, 2017 | 51.25 | 51.84 | 51.22 | 51.51 | 1,020,017 | +0.39(+0.76%) |
Jan 09, 2017 | 51.26 | 51.36 | 50.86 | 51.13 | 1,274,439 | -0.26(-0.51%) |
Jan 06, 2017 | 51.60 | 52.00 | 51.34 | 51.39 | 1,293,729 | -0.25(-0.48%) |
Jan 05, 2017 | 51.27 | 52.03 | 50.95 | 51.63 | 1,244,765 | +0.39(+0.77%) |
Jan 04, 2017 | 50.90 | 51.34 | 50.65 | 51.24 | 1,605,536 | +1.17(+2.33%) |
Jan 03, 2017 | 50.34 | 50.87 | 49.87 | 50.07 | 1,030,536 | -0.04(-0.07%) |
Dec 30, 2016 | 50.11 | 50.11 | 50.11 | 0 | -0.44(-0.87%) | |
Dec 29, 2016 | 50.57 | 50.68 | 50.36 | 50.55 | 667,352 | +0.25(+0.50%) |
Dec 28, 2016 | 50.16 | 50.90 | 50.06 | 50.30 | 989,007 | -0.08(-0.16%) |
Dec 27, 2016 | 50.40 | 50.50 | 50.26 | 50.38 | 350,589 | +0.11(+0.22%) |
Dec 23, 2016 | 50.27 | 50.27 | 50.27 | 0 | -0.13(-0.25%) | |
Dec 22, 2016 | 50.39 | 50.56 | 50.15 | 50.39 | 619,066 | -0.16(-0.32%) |
Dec 21, 2016 | 50.51 | 50.88 | 50.32 | 50.56 | 826,236 | +0.07(+0.15%) |
Dec 20, 2016 | 50.05 | 50.79 | 50.03 | 50.48 | 1,808,258 | +0.59(+1.19%) |
Dec 19, 2016 | 49.75 | 50.02 | 49.65 | 49.89 | 648,042 | +0.01(+0.03%) |
Dec 16, 2016 | 49.91 | 50.24 | 49.64 | 49.87 | 1,001,539 | -0.03(-0.06%) |
Dec 15, 2016 | 49.54 | 50.34 | 49.50 | 49.90 | 1,315,726 | +0.13(+0.25%) |
Dec 14, 2016 | 50.88 | 51.11 | 49.70 | 49.77 | 1,330,098 | -1.10(-2.16%) |
Dec 13, 2016 | 50.87 | 51.54 | 50.75 | 50.87 | 1,786,449 | +0.20(+0.40%) |
Dec 12, 2016 | 50.11 | 50.93 | 49.73 | 50.67 | 5,641,022 | -1.01(-1.96%) |
Dec 09, 2016 | 51.73 | 52.04 | 51.48 | 51.69 | 2,287,964 | -0.25(-0.47%) |
Dec 08, 2016 | 51.44 | 51.98 | 50.97 | 51.93 | 1,324,145 | +0.51(+1.00%) |
Dec 07, 2016 | 50.15 | 51.47 | 50.06 | 51.42 | 1,353,190 | +1.58(+3.16%) |
Dec 06, 2016 | 49.69 | 49.95 | 49.49 | 49.84 | 1,106,772 | -0.05(-0.10%) |
Dec 05, 2016 | 49.80 | 50.22 | 49.69 | 49.89 | 1,056,901 | +0.23(+0.46%) |
Dec 02, 2016 | 49.90 | 50.11 | 49.50 | 49.66 | 946,750 | -0.21(-0.43%) |
Dec 01, 2016 | 49.19 | 49.97 | 49.19 | 49.88 | 1,170,468 | +0.68(+1.38%) |
Nov 30, 2016 | 49.41 | 49.77 | 49.17 | 49.20 | 2,104,849 | +0.03(+0.06%) |
Nov 29, 2016 | 48.92 | 49.45 | 48.75 | 49.17 | 1,002,240 | +0.12(+0.24%) |
Nov 28, 2016 | 49.14 | 49.26 | 48.90 | 49.05 | 1,178,192 | -0.07(-0.13%) |
Nov 25, 2016 | 48.71 | 49.25 | 48.56 | 49.12 | 407,853 | +0.49(+1.01%) |
Nov 23, 2016 | 48.63 | 48.63 | 48.63 | 0 | -0.04(-0.08%) | |
Nov 22, 2016 | 48.74 | 48.84 | 48.52 | 48.66 | 1,301,530 | +0.10(+0.20%) |
Nov 21, 2016 | 47.61 | 48.65 | 47.61 | 48.57 | 1,908,436 | +1.16(+2.45%) |
Nov 18, 2016 | 47.07 | 47.47 | 46.90 | 47.40 | 918,798 | +0.15(+0.33%) |
Nov 17, 2016 | 46.81 | 47.46 | 46.68 | 47.25 | 1,385,095 | +0.51(+1.09%) |
Nov 16, 2016 | 47.03 | 47.12 | 46.52 | 46.74 | 1,271,529 | -0.62(-1.31%) |
Nov 15, 2016 | 47.10 | 47.45 | 46.74 | 47.36 | 1,215,138 | +0.43(+0.91%) |
Nov 14, 2016 | 46.81 | 47.04 | 46.36 | 46.93 | 2,404,964 | +0.37(+0.79%) |
Nov 11, 2016 | 47.42 | 47.65 | 46.36 | 46.57 | 1,579,979 | -1.07(-2.26%) |
Nov 10, 2016 | 46.73 | 47.95 | 46.30 | 47.64 | 2,082,680 | +1.03(+2.21%) |
Nov 09, 2016 | 46.01 | 46.54 | 45.92 | 46.61 | 2,100,179 | -0.46(-0.97%) |
Nov 08, 2016 | 46.74 | 47.12 | 46.33 | 47.07 | 1,083,063 | +0.30(+0.65%) |
Nov 07, 2016 | 46.00 | 46.79 | 46.00 | 46.76 | 1,103,227 | +1.16(+2.53%) |
Nov 04, 2016 | 45.84 | 46.00 | 45.44 | 45.61 | 975,370 | -0.30(-0.66%) |
Nov 03, 2016 | 45.87 | 46.29 | 45.67 | 45.91 | 1,315,245 | +0.04(+0.10%) |
Nov 02, 2016 | 45.76 | 46.09 | 45.66 | 45.87 | 1,428,822 | +0.16(+0.35%) |