Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 62.67 | 62.78 | 62.58 | 62.71 | 962,755 | +0.20(+0.32%) |
Oct 30, 2017 | 62.59 | 62.43 | 62.51 | 734,444 | -0.08(-0.12%) | |
Oct 27, 2017 | 62.34 | 62.61 | 62.21 | 62.59 | 704,927 | +0.33(+0.53%) |
Oct 26, 2017 | 62.34 | 62.42 | 62.25 | 62.26 | 727,963 | +0.02(+0.03%) |
Oct 25, 2017 | 62.50 | 62.50 | 61.94 | 62.24 | 864,521 | -0.25(-0.40%) |
Oct 24, 2017 | 62.48 | 62.54 | 62.41 | 62.49 | 572,879 | +0.10(+0.17%) |
Oct 23, 2017 | 62.65 | 62.65 | 62.37 | 62.39 | 706,668 | -0.24(-0.39%) |
Oct 20, 2017 | 62.54 | 62.64 | 62.52 | 62.63 | 612,891 | +0.15(+0.24%) |
Oct 19, 2017 | 62.28 | 62.48 | 62.18 | 62.48 | 591,275 | -0.08(-0.12%) |
Oct 18, 2017 | 62.57 | 62.61 | 62.46 | 62.56 | 713,078 | +0.04(+0.07%) |
Oct 17, 2017 | 62.49 | 62.52 | 62.38 | 62.52 | 773,047 | -0.03(-0.04%) |
Oct 16, 2017 | 62.56 | 62.61 | 62.47 | 62.54 | 438,116 | +0.03(+0.04%) |
Oct 13, 2017 | 62.55 | 62.61 | 62.50 | 62.52 | 790,365 | +0.17(+0.28%) |
Oct 12, 2017 | 62.31 | 62.44 | 62.28 | 62.34 | 989,020 | -0.03(-0.06%) |
Oct 11, 2017 | 62.24 | 62.38 | 62.22 | 62.38 | 831,934 | +0.17(+0.28%) |
Oct 10, 2017 | 62.14 | 62.24 | 62.05 | 62.21 | 464,417 | +0.34(+0.55%) |
Oct 09, 2017 | 61.96 | 62.01 | 61.80 | 61.87 | 286,054 | -0.09(-0.14%) |
Oct 06, 2017 | 61.84 | 61.96 | 61.77 | 61.95 | 819,676 | -0.08(-0.13%) |
Oct 05, 2017 | 61.86 | 62.05 | 61.83 | 62.03 | 723,602 | +0.18(+0.29%) |
Oct 04, 2017 | 61.76 | 61.91 | 61.74 | 61.85 | 434,644 | +0.03(+0.04%) |
Oct 03, 2017 | 61.67 | 61.82 | 61.63 | 61.82 | 966,161 | +0.27(+0.44%) |
Oct 02, 2017 | 61.41 | 61.56 | 61.35 | 61.55 | 1,348,382 | +0.14(+0.23%) |
Sep 29, 2017 | 61.22 | 61.45 | 61.15 | 61.42 | 684,821 | +0.34(+0.55%) |
Sep 28, 2017 | 60.96 | 61.10 | 60.87 | 61.08 | 980,676 | +0.08(+0.13%) |
Sep 27, 2017 | 60.90 | 61.09 | 60.78 | 61.00 | 857,623 | +0.12(+0.19%) |
Sep 26, 2017 | 61.00 | 61.02 | 60.80 | 60.88 | 1,373,250 | -0.06(-0.10%) |
Sep 25, 2017 | 61.07 | 61.15 | 60.77 | 60.94 | 1,597,689 | -0.27(-0.44%) |
Sep 22, 2017 | 61.18 | 61.26 | 61.14 | 61.21 | 2,354,067 | +0.04(+0.07%) |
Sep 21, 2017 | 61.26 | 61.29 | 61.12 | 61.17 | 770,695 | -0.16(-0.27%) |
Sep 20, 2017 | 61.36 | 61.44 | 60.99 | 61.33 | 835,551 | +0.00(+0.00%) |
Sep 19, 2017 | 61.31 | 61.33 | 61.19 | 61.33 | 630,085 | +0.09(+0.16%) |
Sep 18, 2017 | 61.16 | 61.33 | 61.11 | 61.24 | 600,667 | +0.21(+0.34%) |
Sep 15, 2017 | 60.96 | 61.05 | 60.93 | 61.03 | 1,889,630 | +0.11(+0.18%) |
Sep 14, 2017 | 60.82 | 60.93 | 60.78 | 60.92 | 2,084,508 | +0.02(+0.03%) |
Sep 13, 2017 | 60.95 | 60.97 | 60.82 | 60.90 | 372,649 | -0.16(-0.25%) |
Sep 12, 2017 | 60.99 | 61.07 | 60.94 | 61.05 | 702,003 | +0.16(+0.27%) |
Sep 11, 2017 | 60.59 | 60.92 | 60.59 | 60.89 | 634,946 | +0.58(+0.96%) |
Sep 08, 2017 | 60.36 | 60.41 | 60.26 | 60.31 | 572,287 | -0.07(-0.11%) |
Sep 07, 2017 | 60.42 | 60.42 | 60.25 | 60.38 | 318,193 | +0.23(+0.39%) |
Sep 06, 2017 | 60.06 | 60.24 | 60.04 | 60.15 | 483,167 | +0.22(+0.37%) |
Sep 05, 2017 | 60.17 | 60.26 | 59.64 | 59.92 | 639,787 | -0.41(-0.67%) |
Sep 01, 2017 | 60.34 | 60.40 | 60.25 | 60.33 | 548,219 | +0.18(+0.30%) |
Aug 31, 2017 | 59.92 | 60.22 | 59.92 | 60.15 | 941,656 | +0.37(+0.62%) |
Aug 30, 2017 | 59.60 | 59.83 | 59.54 | 59.78 | 951,201 | +0.17(+0.29%) |
Aug 29, 2017 | 59.27 | 59.66 | 59.25 | 59.60 | 950,406 | -0.05(-0.09%) |
Aug 28, 2017 | 59.82 | 59.82 | 59.56 | 59.66 | 2,037,366 | -0.01(-0.01%) |
Aug 25, 2017 | 59.65 | 59.85 | 59.64 | 59.66 | 2,483,645 | +0.23(+0.39%) |
Aug 24, 2017 | 59.63 | 59.66 | 59.41 | 59.43 | 830,212 | -0.09(-0.16%) |
Aug 23, 2017 | 59.40 | 59.59 | 59.33 | 59.53 | 391,024 | -0.07(-0.12%) |
Aug 22, 2017 | 59.28 | 59.62 | 59.28 | 59.59 | 459,468 | +0.48(+0.80%) |
Aug 21, 2017 | 59.10 | 59.17 | 58.91 | 59.12 | 578,825 | +0.05(+0.09%) |
Aug 18, 2017 | 59.05 | 59.30 | 58.89 | 59.07 | 776,536 | +0.07(+0.12%) |
Aug 17, 2017 | 59.65 | 59.69 | 58.98 | 59.00 | 888,397 | -0.85(-1.41%) |
Aug 16, 2017 | 59.78 | 59.88 | 59.74 | 59.85 | 594,285 | +0.29(+0.49%) |
Aug 15, 2017 | 59.66 | 59.66 | 59.44 | 59.55 | 1,054,665 | -0.06(-0.10%) |
Aug 14, 2017 | 59.39 | 59.72 | 59.39 | 59.61 | 504,830 | +0.54(+0.92%) |
Aug 11, 2017 | 59.08 | 59.21 | 58.99 | 59.07 | 556,393 | +0.03(+0.04%) |
Aug 10, 2017 | 59.66 | 59.66 | 59.02 | 59.04 | 1,167,514 | -0.92(-1.53%) |
Aug 09, 2017 | 59.76 | 59.97 | 59.69 | 59.96 | 407,116 | -0.14(-0.23%) |
Aug 08, 2017 | 60.22 | 60.41 | 60.01 | 60.10 | 658,592 | -0.19(-0.32%) |
Aug 07, 2017 | 60.16 | 60.29 | 60.14 | 60.29 | 307,530 | +0.15(+0.24%) |
Aug 04, 2017 | 60.18 | 60.19 | 59.97 | 60.14 | 534,137 | +0.11(+0.19%) |
Aug 03, 2017 | 60.10 | 60.11 | 59.96 | 60.03 | 1,302,322 | -0.08(-0.13%) |
Aug 02, 2017 | 60.18 | 60.18 | 59.90 | 60.10 | 533,413 | -0.05(-0.09%) |
Aug 01, 2017 | 60.21 | 60.21 | 60.06 | 60.16 | 740,260 | +0.26(+0.43%) |
Jul 31, 2017 | 59.97 | 59.99 | 59.80 | 59.90 | 837,888 | +0.01(+0.01%) |
Jul 28, 2017 | 59.73 | 59.91 | 59.71 | 59.89 | 685,854 | -0.03(-0.04%) |
Jul 27, 2017 | 60.13 | 60.15 | 59.61 | 59.91 | 512,602 | -0.15(-0.24%) |
Jul 26, 2017 | 60.00 | 60.08 | 59.90 | 60.06 | 701,520 | +0.18(+0.30%) |
Jul 25, 2017 | 59.94 | 59.99 | 59.85 | 59.88 | 827,156 | +0.12(+0.20%) |
Jul 24, 2017 | 59.73 | 59.78 | 59.59 | 59.76 | 407,948 | +0.00(+0.00%) |
Jul 21, 2017 | 59.72 | 59.79 | 59.62 | 59.76 | 597,628 | -0.10(-0.17%) |
Jul 20, 2017 | 59.84 | 59.92 | 59.74 | 59.86 | 550,447 | +0.10(+0.17%) |
Jul 19, 2017 | 59.55 | 59.76 | 59.55 | 59.76 | 463,812 | +0.32(+0.54%) |
Jul 18, 2017 | 59.35 | 59.44 | 59.24 | 59.44 | 545,388 | +0.05(+0.09%) |
Jul 17, 2017 | 59.42 | 59.46 | 59.35 | 59.39 | 1,297,032 | -0.04(-0.07%) |
Jul 14, 2017 | 59.21 | 59.53 | 59.19 | 59.43 | 438,819 | +0.35(+0.60%) |
Jul 13, 2017 | 59.01 | 59.13 | 58.91 | 59.08 | 762,134 | +0.17(+0.29%) |
Jul 12, 2017 | 58.71 | 59.00 | 58.71 | 58.90 | 493,235 | +0.51(+0.87%) |
Jul 11, 2017 | 58.32 | 58.47 | 58.10 | 58.39 | 524,938 | +0.05(+0.09%) |
Jul 10, 2017 | 58.26 | 58.41 | 58.20 | 58.34 | 348,969 | +0.13(+0.22%) |
Jul 07, 2017 | 58.07 | 58.26 | 57.95 | 58.21 | 370,655 | +0.26(+0.45%) |
Jul 06, 2017 | 58.22 | 58.25 | 57.91 | 57.95 | 1,191,634 | -0.49(-0.84%) |
Jul 05, 2017 | 58.42 | 58.46 | 58.16 | 58.45 | 783,611 | +0.00(+0.00%) |
Jul 03, 2017 | 58.56 | 58.64 | 58.43 | 58.45 | 940,999 | +0.10(+0.16%) |
Jun 30, 2017 | 58.51 | 58.51 | 58.19 | 58.35 | 1,306,298 | +0.14(+0.24%) |
Jun 29, 2017 | 58.74 | 58.74 | 57.91 | 58.21 | 1,692,508 | -0.56(-0.96%) |
Jun 28, 2017 | 58.46 | 58.83 | 58.45 | 58.77 | 487,709 | +0.49(+0.84%) |
Jun 27, 2017 | 58.58 | 58.62 | 58.28 | 58.28 | 716,939 | -0.31(-0.53%) |
Jun 26, 2017 | 58.70 | 58.84 | 58.53 | 58.59 | 3,583,493 | +0.18(+0.31%) |
Jun 23, 2017 | 58.33 | 58.48 | 58.25 | 58.41 | 1,108,604 | +0.10(+0.18%) |
Jun 22, 2017 | 58.32 | 58.44 | 58.24 | 58.31 | 478,808 | +0.03(+0.04%) |
Jun 21, 2017 | 58.32 | 58.41 | 58.17 | 58.28 | 661,700 | +0.00(+0.00%) |
Jun 20, 2017 | 58.65 | 58.70 | 58.26 | 58.28 | 705,656 | -0.51(-0.88%) |
Jun 19, 2017 | 58.64 | 58.82 | 58.59 | 58.80 | 815,601 | +0.37(+0.63%) |
Jun 16, 2017 | 58.34 | 58.43 | 58.15 | 58.43 | 672,797 | +0.26(+0.44%) |
Jun 15, 2017 | 57.94 | 58.21 | 57.92 | 58.17 | 3,814,084 | -0.36(-0.62%) |
Jun 14, 2017 | 58.87 | 58.89 | 58.34 | 58.53 | 3,648,739 | -0.15(-0.25%) |
Jun 13, 2017 | 58.59 | 58.70 | 58.47 | 58.68 | 728,216 | +0.38(+0.65%) |
Jun 12, 2017 | 58.28 | 58.36 | 58.12 | 58.30 | 986,156 | -0.09(-0.15%) |
Jun 09, 2017 | 58.52 | 58.70 | 58.12 | 58.39 | 1,783,203 | -0.10(-0.18%) |
Jun 08, 2017 | 58.51 | 58.55 | 58.34 | 58.49 | 1,161,401 | -0.02(-0.03%) |
Jun 07, 2017 | 58.59 | 58.63 | 58.31 | 58.51 | 830,534 | +0.00(+0.00%) |
Jun 06, 2017 | 58.45 | 58.59 | 58.43 | 58.51 | 949,538 | -0.13(-0.22%) |
Jun 05, 2017 | 58.77 | 58.77 | 58.58 | 58.64 | 693,736 | -0.13(-0.22%) |
Jun 02, 2017 | 58.65 | 58.80 | 58.51 | 58.77 | 755,062 | +0.35(+0.60%) |
Jun 01, 2017 | 57.99 | 58.41 | 57.99 | 58.41 | 820,689 | +0.43(+0.74%) |
May 31, 2017 | 58.20 | 58.20 | 57.85 | 57.98 | 3,707,945 | -0.03(-0.04%) |
May 30, 2017 | 57.97 | 58.05 | 57.91 | 58.01 | 2,764,278 | -0.06(-0.10%) |
May 26, 2017 | 58.03 | 58.08 | 57.98 | 58.07 | 880,941 | -0.06(-0.10%) |
May 25, 2017 | 58.10 | 58.22 | 58.06 | 58.13 | 838,283 | +0.20(+0.34%) |
May 24, 2017 | 57.87 | 57.98 | 57.78 | 57.93 | 771,705 | +0.11(+0.19%) |
May 23, 2017 | 57.92 | 57.92 | 57.78 | 57.82 | 958,351 | -0.01(-0.01%) |
May 22, 2017 | 57.71 | 57.84 | 57.69 | 57.83 | 939,727 | +0.23(+0.40%) |
May 19, 2017 | 57.49 | 57.72 | 57.31 | 57.60 | 1,561,949 | +0.57(+1.01%) |
May 18, 2017 | 56.85 | 57.21 | 56.72 | 57.02 | 583,992 | +0.03(+0.06%) |
May 17, 2017 | 57.67 | 57.67 | 56.97 | 56.99 | 1,437,380 | -0.89(-1.54%) |
May 16, 2017 | 57.92 | 57.93 | 57.77 | 57.88 | 495,062 | +0.11(+0.19%) |
May 15, 2017 | 57.56 | 57.80 | 57.56 | 57.77 | 612,894 | +0.39(+0.67%) |
May 12, 2017 | 57.38 | 57.45 | 57.32 | 57.38 | 356,954 | -0.03(-0.06%) |
May 11, 2017 | 57.37 | 57.42 | 57.13 | 57.42 | 678,867 | -0.09(-0.15%) |
May 10, 2017 | 57.40 | 57.51 | 57.35 | 57.50 | 649,889 | +0.10(+0.18%) |
May 09, 2017 | 57.45 | 57.50 | 57.30 | 57.40 | 756,567 | +0.04(+0.07%) |
May 08, 2017 | 57.43 | 57.44 | 57.28 | 57.36 | 818,328 | -0.21(-0.36%) |
May 05, 2017 | 57.21 | 57.56 | 57.19 | 57.56 | 570,401 | +0.41(+0.72%) |
May 04, 2017 | 57.11 | 57.15 | 56.95 | 57.15 | 575,426 | +0.13(+0.23%) |
May 03, 2017 | 57.02 | 57.06 | 56.89 | 57.02 | 573,157 | -0.20(-0.34%) |
May 02, 2017 | 57.19 | 57.22 | 57.08 | 57.22 | 517,882 | +0.22(+0.39%) |
May 01, 2017 | 57.04 | 57.15 | 56.94 | 57.00 | 592,417 | +0.12(+0.21%) |
Apr 28, 2017 | 57.03 | 57.03 | 56.84 | 56.88 | 679,958 | -0.12(-0.21%) |
Apr 27, 2017 | 57.02 | 57.02 | 56.83 | 57.00 | 1,702,082 | +0.03(+0.05%) |
Apr 26, 2017 | 56.98 | 57.17 | 56.95 | 56.97 | 1,636,130 | -0.03(-0.06%) |
Apr 25, 2017 | 56.87 | 57.07 | 56.80 | 57.01 | 1,802,881 | +0.34(+0.61%) |
Apr 24, 2017 | 56.62 | 56.71 | 56.56 | 56.66 | 687,088 | +0.88(+1.57%) |
Apr 21, 2017 | 55.84 | 55.85 | 55.67 | 55.79 | 664,978 | -0.09(-0.15%) |
Apr 20, 2017 | 55.71 | 55.96 | 55.66 | 55.87 | 476,957 | +0.46(+0.84%) |
Apr 19, 2017 | 55.63 | 55.72 | 55.33 | 55.41 | 573,469 | -0.11(-0.20%) |
Apr 18, 2017 | 55.51 | 55.62 | 55.32 | 55.52 | 864,053 | -0.30(-0.54%) |
Apr 17, 2017 | 55.58 | 55.82 | 55.45 | 55.82 | 594,632 | +0.47(+0.85%) |
Apr 13, 2017 | 55.56 | 55.70 | 55.33 | 55.35 | 636,559 | -0.35(-0.63%) |
Apr 12, 2017 | 55.82 | 55.82 | 55.56 | 55.70 | 552,603 | -0.13(-0.23%) |
Apr 11, 2017 | 55.85 | 55.85 | 55.44 | 55.83 | 377,202 | +0.05(+0.09%) |
Apr 10, 2017 | 55.79 | 55.89 | 55.66 | 55.78 | 522,040 | +0.03(+0.05%) |
Apr 07, 2017 | 55.75 | 55.89 | 55.68 | 55.75 | 687,072 | -0.07(-0.12%) |
Apr 06, 2017 | 55.78 | 55.91 | 55.66 | 55.82 | 616,159 | +0.09(+0.15%) |
Apr 05, 2017 | 56.06 | 56.27 | 55.70 | 55.74 | 992,156 | -0.21(-0.38%) |
Apr 04, 2017 | 55.80 | 55.95 | 55.70 | 55.95 | 344,491 | +0.03(+0.06%) |
Apr 03, 2017 | 56.03 | 56.05 | 55.57 | 55.92 | 771,457 | -0.05(-0.09%) |
Mar 31, 2017 | 55.96 | 56.11 | 55.90 | 55.97 | 768,416 | -0.14(-0.24%) |
Mar 30, 2017 | 56.07 | 56.22 | 56.04 | 56.11 | 592,121 | -0.03(-0.05%) |
Mar 29, 2017 | 55.98 | 56.15 | 55.87 | 56.13 | 493,873 | +0.08(+0.14%) |
Mar 28, 2017 | 55.73 | 56.11 | 55.68 | 56.05 | 888,580 | +0.32(+0.57%) |
Mar 27, 2017 | 55.47 | 55.78 | 55.25 | 55.73 | 2,740,598 | +0.06(+0.11%) |
Mar 24, 2017 | 55.65 | 55.85 | 55.52 | 55.67 | 1,852,187 | +0.10(+0.18%) |
Mar 23, 2017 | 55.56 | 55.80 | 55.47 | 55.57 | 704,623 | -0.03(-0.06%) |
Mar 22, 2017 | 55.41 | 55.65 | 55.32 | 55.61 | 1,398,757 | +0.09(+0.15%) |
Mar 21, 2017 | 56.30 | 56.38 | 55.48 | 55.52 | 612,013 | -0.57(-1.01%) |
Mar 20, 2017 | 56.18 | 56.25 | 56.00 | 56.09 | 746,884 | -0.07(-0.12%) |
Mar 17, 2017 | 56.21 | 56.29 | 56.09 | 56.15 | 430,895 | +0.02(+0.03%) |
Mar 16, 2017 | 56.22 | 56.26 | 56.03 | 56.14 | 1,054,164 | +0.09(+0.15%) |
Mar 15, 2017 | 55.46 | 56.13 | 55.46 | 56.05 | 857,116 | +0.68(+1.22%) |
Mar 14, 2017 | 55.46 | 55.46 | 55.23 | 55.38 | 879,922 | -0.30(-0.54%) |
Mar 13, 2017 | 55.56 | 55.68 | 55.55 | 55.67 | 782,419 | +0.21(+0.39%) |
Mar 10, 2017 | 55.47 | 55.50 | 55.24 | 55.46 | 1,682,171 | +0.31(+0.56%) |
Mar 09, 2017 | 55.10 | 55.23 | 54.91 | 55.15 | 1,827,648 | +0.03(+0.05%) |
Mar 08, 2017 | 55.33 | 55.37 | 55.09 | 55.13 | 4,654,454 | -0.16(-0.29%) |
Mar 07, 2017 | 55.38 | 55.42 | 55.25 | 55.29 | 647,618 | -0.18(-0.32%) |
Mar 06, 2017 | 55.44 | 55.52 | 55.32 | 55.47 | 406,765 | -0.15(-0.28%) |
Mar 03, 2017 | 55.40 | 55.66 | 55.35 | 55.62 | 1,105,181 | +0.21(+0.37%) |
Mar 02, 2017 | 55.73 | 55.73 | 55.41 | 55.42 | 986,260 | -0.41(-0.74%) |
Mar 01, 2017 | 55.60 | 55.95 | 55.52 | 55.83 | 886,608 | +0.68(+1.22%) |
Feb 28, 2017 | 55.31 | 55.35 | 55.08 | 55.15 | 1,679,361 | -0.21(-0.39%) |
Feb 27, 2017 | 55.34 | 55.41 | 55.22 | 55.37 | 5,193,450 | -0.04(-0.08%) |
Feb 24, 2017 | 55.22 | 55.41 | 55.12 | 55.41 | 460,180 | -0.12(-0.22%) |
Feb 23, 2017 | 55.62 | 55.73 | 55.39 | 55.53 | 1,007,414 | +0.00(+0.00%) |
Feb 22, 2017 | 55.47 | 55.56 | 55.36 | 55.53 | 661,166 | -0.01(-0.02%) |
Feb 21, 2017 | 55.32 | 55.56 | 55.29 | 55.54 | 564,940 | +0.29(+0.53%) |
Feb 17, 2017 | 55.25 | 55.25 | 55.25 | 0 | -0.03(-0.05%) | |
Feb 16, 2017 | 55.23 | 55.31 | 55.09 | 55.27 | 466,871 | +0.02(+0.03%) |
Feb 15, 2017 | 54.88 | 55.26 | 54.85 | 55.26 | 2,389,279 | +0.32(+0.58%) |
Feb 14, 2017 | 54.77 | 54.94 | 54.58 | 54.94 | 1,197,142 | +0.11(+0.20%) |
Feb 13, 2017 | 54.74 | 54.90 | 54.73 | 54.83 | 962,065 | +0.27(+0.50%) |
Feb 10, 2017 | 54.40 | 54.59 | 54.36 | 54.56 | 820,684 | +0.27(+0.50%) |
Feb 09, 2017 | 54.07 | 54.36 | 54.03 | 54.28 | 704,226 | +0.27(+0.51%) |
Feb 08, 2017 | 53.90 | 54.03 | 53.77 | 54.01 | 1,170,756 | +0.07(+0.13%) |
Feb 07, 2017 | 53.99 | 54.02 | 53.86 | 53.94 | 404,018 | -0.03(-0.06%) |
Feb 06, 2017 | 53.94 | 54.00 | 53.84 | 53.97 | 740,540 | -0.19(-0.35%) |
Feb 03, 2017 | 54.06 | 54.22 | 53.97 | 54.16 | 873,814 | +0.27(+0.51%) |
Feb 02, 2017 | 53.80 | 53.93 | 53.74 | 53.89 | 2,378,458 | +0.10(+0.19%) |
Feb 01, 2017 | 53.91 | 53.99 | 53.63 | 53.79 | 2,877,797 | +0.08(+0.14%) |
Jan 31, 2017 | 53.55 | 53.73 | 53.46 | 53.71 | 928,847 | +0.09(+0.18%) |
Jan 30, 2017 | 53.70 | 53.71 | 53.42 | 53.61 | 2,592,372 | -0.38(-0.71%) |
Jan 27, 2017 | 54.07 | 54.12 | 53.93 | 54.00 | 550,400 | -0.07(-0.13%) |
Jan 26, 2017 | 54.18 | 54.19 | 54.04 | 54.07 | 511,940 | -0.11(-0.21%) |
Jan 25, 2017 | 53.90 | 54.18 | 53.90 | 54.18 | 569,120 | +0.48(+0.89%) |
Jan 24, 2017 | 53.42 | 53.75 | 53.38 | 53.70 | 587,732 | +0.37(+0.69%) |
Jan 23, 2017 | 53.35 | 53.38 | 53.13 | 53.33 | 616,310 | +0.00(+0.00%) |
Jan 20, 2017 | 53.27 | 53.38 | 53.15 | 53.33 | 485,457 | +0.18(+0.34%) |
Jan 19, 2017 | 53.30 | 53.33 | 53.00 | 53.15 | 634,686 | -0.13(-0.24%) |
Jan 18, 2017 | 53.30 | 53.36 | 53.19 | 53.28 | 624,519 | -0.06(-0.11%) |
Jan 17, 2017 | 53.40 | 53.43 | 53.24 | 53.34 | 756,185 | -0.16(-0.30%) |
Jan 13, 2017 | 53.50 | 53.50 | 53.50 | 0 | +0.18(+0.34%) | |
Jan 12, 2017 | 53.44 | 53.44 | 53.04 | 53.32 | 632,837 | -0.10(-0.19%) |
Jan 11, 2017 | 53.15 | 53.43 | 53.02 | 53.43 | 567,411 | +0.29(+0.55%) |
Jan 10, 2017 | 53.08 | 53.29 | 53.08 | 53.14 | 386,939 | +0.05(+0.10%) |
Jan 09, 2017 | 53.18 | 53.18 | 53.00 | 53.08 | 618,162 | -0.15(-0.27%) |
Jan 06, 2017 | 53.23 | 53.32 | 53.07 | 53.23 | 768,967 | +0.01(+0.02%) |
Jan 05, 2017 | 53.11 | 53.26 | 53.08 | 53.22 | 568,080 | +0.17(+0.32%) |
Jan 04, 2017 | 52.75 | 53.05 | 52.73 | 53.05 | 860,770 | +0.48(+0.91%) |
Jan 03, 2017 | 52.53 | 52.67 | 52.35 | 52.57 | 1,066,301 | +0.43(+0.82%) |
Dec 30, 2016 | 52.14 | 52.14 | 52.14 | 0 | -0.10(-0.20%) | |
Dec 29, 2016 | 52.26 | 52.38 | 52.15 | 52.25 | 7,445,690 | +0.06(+0.11%) |
Dec 28, 2016 | 52.58 | 52.58 | 52.16 | 52.19 | 607,029 | -0.31(-0.59%) |
Dec 27, 2016 | 52.48 | 52.56 | 52.41 | 52.49 | 1,537,213 | +0.10(+0.20%) |
Dec 23, 2016 | 52.39 | 52.39 | 52.39 | 0 | +0.09(+0.16%) | |
Dec 22, 2016 | 52.41 | 52.43 | 52.22 | 52.31 | 563,599 | -0.21(-0.39%) |
Dec 21, 2016 | 52.59 | 52.60 | 52.50 | 52.51 | 2,113,325 | -0.09(-0.16%) |
Dec 20, 2016 | 52.52 | 52.60 | 52.44 | 52.60 | 720,796 | +0.20(+0.39%) |
Dec 19, 2016 | 52.41 | 52.58 | 52.32 | 52.39 | 437,593 | +0.04(+0.08%) |
Dec 16, 2016 | 52.49 | 52.50 | 52.28 | 52.35 | 1,111,334 | -0.05(-0.10%) |
Dec 15, 2016 | 52.33 | 52.53 | 52.22 | 52.40 | 1,227,367 | +0.09(+0.18%) |
Dec 14, 2016 | 52.89 | 52.95 | 52.27 | 52.31 | 1,321,268 | -0.69(-1.30%) |
Dec 13, 2016 | 52.81 | 53.12 | 52.81 | 53.00 | 933,205 | +0.42(+0.81%) |
Dec 12, 2016 | 52.67 | 52.79 | 52.48 | 52.57 | 933,066 | -0.16(-0.31%) |
Dec 09, 2016 | 52.61 | 52.73 | 52.56 | 52.73 | 1,458,869 | +0.15(+0.29%) |
Dec 08, 2016 | 52.39 | 52.65 | 52.33 | 52.58 | 1,071,476 | +0.14(+0.28%) |
Dec 07, 2016 | 51.75 | 52.50 | 51.75 | 52.44 | 803,265 | +0.71(+1.38%) |
Dec 06, 2016 | 51.55 | 51.75 | 51.45 | 51.72 | 640,332 | +0.25(+0.49%) |
Dec 05, 2016 | 51.32 | 51.50 | 51.25 | 51.47 | 952,095 | +0.37(+0.73%) |
Dec 02, 2016 | 51.03 | 51.21 | 50.94 | 51.10 | 1,007,727 | +0.11(+0.22%) |
Dec 01, 2016 | 51.22 | 51.22 | 50.88 | 50.99 | 1,341,572 | -0.23(-0.45%) |
Nov 30, 2016 | 51.50 | 51.51 | 51.22 | 51.22 | 1,242,756 | -0.08(-0.15%) |
Nov 29, 2016 | 51.11 | 51.41 | 51.05 | 51.29 | 935,908 | +0.10(+0.20%) |
Nov 28, 2016 | 51.29 | 51.37 | 51.15 | 51.19 | 793,768 | -0.20(-0.40%) |
Nov 25, 2016 | 51.27 | 51.39 | 51.27 | 51.39 | 207,211 | +0.19(+0.36%) |
Nov 23, 2016 | 51.21 | 51.21 | 51.21 | 0 | -0.04(-0.08%) | |
Nov 22, 2016 | 51.21 | 51.28 | 51.05 | 51.25 | 795,732 | +0.12(+0.23%) |
Nov 21, 2016 | 50.82 | 51.13 | 50.82 | 51.13 | 695,916 | +0.47(+0.92%) |
Nov 18, 2016 | 50.81 | 50.90 | 50.60 | 50.66 | 601,345 | -0.25(-0.50%) |
Nov 17, 2016 | 50.77 | 50.99 | 50.73 | 50.92 | 410,772 | +0.28(+0.55%) |
Nov 16, 2016 | 50.55 | 50.69 | 50.52 | 50.64 | 623,267 | -0.27(-0.53%) |
Nov 15, 2016 | 50.49 | 50.91 | 50.49 | 50.91 | 695,384 | +0.48(+0.94%) |
Nov 14, 2016 | 50.44 | 50.49 | 50.24 | 50.43 | 448,880 | -0.02(-0.03%) |
Nov 11, 2016 | 50.49 | 50.73 | 50.20 | 50.45 | 983,616 | -0.28(-0.55%) |
Nov 10, 2016 | 50.98 | 51.15 | 50.44 | 50.73 | 911,915 | -0.14(-0.28%) |
Nov 09, 2016 | 50.27 | 51.06 | 50.22 | 50.88 | 1,057,656 | +0.10(+0.20%) |
Nov 08, 2016 | 50.49 | 50.90 | 50.34 | 50.77 | 1,080,424 | +0.22(+0.44%) |
Nov 07, 2016 | 50.26 | 50.55 | 50.25 | 50.55 | 572,861 | +0.99(+2.00%) |
Nov 04, 2016 | 49.71 | 49.87 | 49.55 | 49.56 | 1,026,688 | -0.26(-0.53%) |
Nov 03, 2016 | 50.03 | 50.10 | 49.72 | 49.82 | 501,042 | -0.14(-0.27%) |
Nov 02, 2016 | 50.26 | 50.30 | 49.86 | 49.96 | 1,153,236 | -0.35(-0.69%) |