Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 56.05 | 56.14 | 53.81 | 53.91 | 11,482,155 | -2.41(-4.28%) |
Oct 30, 2017 | 56.26 | 56.57 | 56.10 | 56.32 | 4,593,209 | -0.03(-0.06%) |
Oct 27, 2017 | 55.97 | 56.69 | 55.80 | 56.36 | 4,238,670 | +0.46(+0.82%) |
Oct 26, 2017 | 55.86 | 56.08 | 55.56 | 55.90 | 2,398,477 | +0.28(+0.50%) |
Oct 25, 2017 | 55.82 | 56.00 | 55.10 | 55.62 | 3,282,110 | -0.20(-0.36%) |
Oct 24, 2017 | 55.61 | 56.30 | 55.55 | 55.82 | 3,563,155 | +0.54(+0.97%) |
Oct 23, 2017 | 54.98 | 55.57 | 54.98 | 55.29 | 2,974,889 | +0.27(+0.49%) |
Oct 20, 2017 | 54.80 | 55.07 | 54.56 | 55.02 | 3,166,105 | +0.52(+0.95%) |
Oct 19, 2017 | 54.62 | 54.80 | 54.40 | 54.50 | 2,514,529 | -0.29(-0.53%) |
Oct 18, 2017 | 54.73 | 55.04 | 54.57 | 54.79 | 2,786,033 | +0.03(+0.05%) |
Oct 17, 2017 | 54.84 | 55.29 | 54.62 | 54.77 | 4,536,558 | +0.87(+1.61%) |
Oct 16, 2017 | 53.63 | 54.30 | 53.24 | 53.90 | 2,976,994 | +0.39(+0.73%) |
Oct 13, 2017 | 53.74 | 53.86 | 53.42 | 53.50 | 2,374,682 | +0.04(+0.08%) |
Oct 12, 2017 | 52.99 | 53.55 | 52.99 | 53.46 | 1,882,183 | +0.41(+0.77%) |
Oct 11, 2017 | 53.03 | 53.12 | 52.83 | 53.05 | 2,227,349 | +0.01(+0.02%) |
Oct 10, 2017 | 53.62 | 53.62 | 52.98 | 53.04 | 2,381,002 | -0.33(-0.63%) |
Oct 09, 2017 | 53.29 | 53.56 | 53.19 | 53.38 | 1,762,692 | +0.10(+0.19%) |
Oct 06, 2017 | 53.32 | 53.60 | 53.16 | 53.28 | 2,312,406 | -0.23(-0.44%) |
Oct 05, 2017 | 53.45 | 53.62 | 53.21 | 53.51 | 2,063,648 | +0.05(+0.09%) |
Oct 04, 2017 | 52.95 | 53.52 | 52.72 | 53.46 | 3,299,450 | +0.49(+0.93%) |
Oct 03, 2017 | 52.94 | 53.02 | 52.73 | 52.97 | 3,378,802 | +0.11(+0.21%) |
Oct 02, 2017 | 52.58 | 52.96 | 52.40 | 52.86 | 3,984,537 | +0.30(+0.57%) |
Sep 29, 2017 | 52.48 | 52.75 | 52.31 | 52.56 | 3,471,654 | -0.02(-0.03%) |
Sep 28, 2017 | 52.80 | 53.08 | 52.39 | 52.58 | 3,134,573 | -0.40(-0.76%) |
Sep 27, 2017 | 53.18 | 52.67 | 52.98 | 4,088,005 | +0.20(+0.38%) | |
Sep 26, 2017 | 53.23 | 53.24 | 52.69 | 52.78 | 4,422,053 | -0.43(-0.80%) |
Sep 25, 2017 | 53.07 | 53.41 | 52.94 | 53.20 | 3,355,259 | +0.14(+0.27%) |
Sep 22, 2017 | 52.99 | 53.16 | 52.77 | 53.06 | 2,715,774 | +0.00(+0.00%) |
Sep 21, 2017 | 53.40 | 53.68 | 53.04 | 53.06 | 2,879,671 | -0.38(-0.70%) |
Sep 20, 2017 | 53.04 | 53.45 | 52.99 | 53.44 | 3,670,474 | +0.57(+1.08%) |
Sep 19, 2017 | 52.68 | 52.96 | 52.57 | 52.87 | 2,548,405 | +0.18(+0.35%) |
Sep 18, 2017 | 52.25 | 52.69 | 52.00 | 52.68 | 2,816,393 | +0.54(+1.03%) |
Sep 15, 2017 | 51.69 | 52.27 | 51.66 | 52.15 | 5,310,521 | +0.38(+0.74%) |
Sep 14, 2017 | 51.27 | 51.84 | 51.07 | 51.76 | 2,870,945 | +0.49(+0.96%) |
Sep 13, 2017 | 51.12 | 51.32 | 51.09 | 51.27 | 1,735,332 | +0.03(+0.07%) |
Sep 12, 2017 | 51.02 | 51.33 | 50.89 | 51.24 | 2,397,000 | +0.29(+0.57%) |
Sep 11, 2017 | 50.83 | 50.96 | 50.72 | 50.94 | 2,846,013 | +0.43(+0.84%) |
Sep 08, 2017 | 50.31 | 50.70 | 50.05 | 50.52 | 2,695,840 | +0.16(+0.32%) |
Sep 07, 2017 | 50.18 | 50.44 | 49.77 | 50.36 | 3,768,435 | +0.25(+0.50%) |
Sep 06, 2017 | 49.54 | 50.12 | 49.25 | 50.11 | 4,515,489 | +1.05(+2.13%) |
Sep 05, 2017 | 49.13 | 49.40 | 48.88 | 49.06 | 4,029,396 | -0.13(-0.25%) |
Sep 01, 2017 | 49.56 | 49.64 | 49.19 | 49.19 | 2,191,746 | -0.19(-0.39%) |
Aug 31, 2017 | 49.26 | 49.53 | 48.97 | 49.38 | 2,887,633 | +0.34(+0.70%) |
Aug 30, 2017 | 48.81 | 49.07 | 48.77 | 49.04 | 2,260,789 | +0.23(+0.48%) |
Aug 29, 2017 | 48.62 | 48.85 | 48.44 | 48.80 | 2,410,238 | -0.04(-0.09%) |
Aug 28, 2017 | 49.08 | 49.13 | 48.56 | 48.85 | 1,825,034 | -0.13(-0.27%) |
Aug 25, 2017 | 48.84 | 49.12 | 48.75 | 48.98 | 1,482,012 | +0.45(+0.93%) |
Aug 24, 2017 | 48.94 | 49.00 | 48.50 | 48.53 | 1,821,519 | -0.34(-0.70%) |
Aug 23, 2017 | 48.99 | 49.20 | 48.80 | 48.87 | 2,327,172 | -0.33(-0.66%) |
Aug 22, 2017 | 48.70 | 49.27 | 48.59 | 49.20 | 3,460,744 | +0.69(+1.41%) |
Aug 21, 2017 | 48.52 | 48.71 | 48.36 | 48.51 | 2,487,352 | +0.00(+0.00%) |
Aug 18, 2017 | 48.64 | 49.01 | 48.35 | 48.51 | 2,467,159 | -0.24(-0.50%) |
Aug 17, 2017 | 49.44 | 49.61 | 48.74 | 48.75 | 2,122,330 | -0.86(-1.74%) |
Aug 16, 2017 | 49.87 | 50.12 | 49.57 | 49.61 | 2,630,588 | -0.08(-0.15%) |
Aug 15, 2017 | 49.85 | 49.91 | 49.63 | 49.69 | 2,704,430 | -0.18(-0.37%) |
Aug 14, 2017 | 49.53 | 50.06 | 49.53 | 49.87 | 2,475,854 | +0.62(+1.26%) |
Aug 11, 2017 | 49.48 | 49.62 | 49.14 | 49.26 | 3,351,028 | -0.21(-0.42%) |
Aug 10, 2017 | 49.98 | 50.25 | 49.45 | 49.46 | 2,437,861 | -0.74(-1.48%) |
Aug 09, 2017 | 50.04 | 50.33 | 49.96 | 50.21 | 2,122,683 | +0.07(+0.13%) |
Aug 08, 2017 | 50.41 | 50.73 | 49.99 | 50.14 | 2,597,427 | -0.40(-0.79%) |
Aug 07, 2017 | 50.61 | 50.93 | 50.48 | 50.54 | 3,258,628 | -0.20(-0.39%) |
Aug 04, 2017 | 50.38 | 50.79 | 50.28 | 50.74 | 2,777,230 | +0.39(+0.77%) |
Aug 03, 2017 | 50.59 | 50.68 | 50.09 | 50.35 | 3,754,892 | -0.26(-0.51%) |
Aug 02, 2017 | 49.58 | 50.63 | 49.49 | 50.61 | 6,442,567 | +0.85(+1.72%) |
Aug 01, 2017 | 49.33 | 49.83 | 48.51 | 49.75 | 5,818,510 | +0.29(+0.59%) |
Jul 31, 2017 | 49.65 | 49.80 | 49.38 | 49.46 | 3,995,502 | +0.07(+0.13%) |
Jul 28, 2017 | 49.49 | 49.54 | 48.91 | 49.39 | 3,479,925 | -0.32(-0.63%) |
Jul 27, 2017 | 49.72 | 49.78 | 49.30 | 49.71 | 2,786,267 | +0.09(+0.18%) |
Jul 26, 2017 | 50.10 | 50.14 | 49.52 | 49.62 | 2,116,501 | -0.52(-1.04%) |
Jul 25, 2017 | 50.31 | 50.35 | 49.91 | 50.14 | 2,151,436 | +0.33(+0.67%) |
Jul 24, 2017 | 49.88 | 49.91 | 49.51 | 49.81 | 2,163,324 | -0.01(-0.02%) |
Jul 21, 2017 | 49.74 | 49.85 | 49.49 | 49.82 | 2,748,827 | -0.22(-0.43%) |
Jul 20, 2017 | 50.10 | 50.35 | 49.84 | 50.03 | 2,856,726 | -0.25(-0.50%) |
Jul 19, 2017 | 49.76 | 50.32 | 49.66 | 50.28 | 2,153,367 | +0.64(+1.29%) |
Jul 18, 2017 | 50.06 | 50.10 | 49.47 | 49.64 | 4,107,099 | -0.44(-0.88%) |
Jul 17, 2017 | 49.79 | 50.32 | 49.59 | 50.08 | 3,406,566 | +0.15(+0.30%) |
Jul 14, 2017 | 49.79 | 50.08 | 49.64 | 49.93 | 3,011,940 | +0.31(+0.62%) |
Jul 13, 2017 | 49.83 | 50.00 | 49.59 | 49.63 | 2,796,630 | -0.21(-0.42%) |
Jul 12, 2017 | 50.00 | 50.24 | 49.75 | 49.83 | 3,446,984 | +0.20(+0.40%) |
Jul 11, 2017 | 49.56 | 49.77 | 49.20 | 49.64 | 2,323,053 | +0.07(+0.13%) |
Jul 10, 2017 | 49.35 | 49.82 | 49.30 | 49.57 | 3,102,632 | +0.22(+0.45%) |
Jul 07, 2017 | 49.20 | 49.64 | 48.95 | 49.35 | 2,825,228 | +0.24(+0.49%) |
Jul 06, 2017 | 49.08 | 49.64 | 49.05 | 49.10 | 3,893,227 | -0.12(-0.24%) |
Jul 05, 2017 | 49.93 | 49.93 | 48.97 | 49.22 | 4,151,952 | -0.77(-1.54%) |
Jul 03, 2017 | 49.42 | 50.17 | 49.32 | 49.99 | 2,824,176 | +0.52(+1.06%) |
Jun 30, 2017 | 48.68 | 49.80 | 48.67 | 49.47 | 3,867,475 | +1.03(+2.12%) |
Jun 29, 2017 | 49.12 | 49.15 | 48.13 | 48.44 | 3,280,409 | -0.56(-1.15%) |
Jun 28, 2017 | 48.99 | 49.33 | 48.92 | 49.00 | 2,589,823 | +0.35(+0.72%) |
Jun 27, 2017 | 48.96 | 49.05 | 48.57 | 48.66 | 3,671,288 | -0.29(-0.59%) |
Jun 26, 2017 | 49.27 | 49.52 | 48.92 | 48.95 | 3,511,530 | -0.07(-0.15%) |
Jun 23, 2017 | 48.77 | 49.11 | 48.47 | 49.02 | 4,662,256 | +0.29(+0.60%) |
Jun 22, 2017 | 48.96 | 49.16 | 48.46 | 48.73 | 5,396,835 | +0.07(+0.15%) |
Jun 21, 2017 | 50.03 | 50.04 | 48.62 | 48.66 | 4,783,519 | -1.32(-2.64%) |
Jun 20, 2017 | 50.61 | 50.80 | 49.94 | 49.98 | 4,535,187 | -0.95(-1.87%) |
Jun 19, 2017 | 50.55 | 51.02 | 50.49 | 50.93 | 4,907,974 | +0.58(+1.15%) |
Jun 16, 2017 | 50.18 | 50.46 | 50.08 | 50.35 | 4,987,214 | +0.35(+0.70%) |
Jun 15, 2017 | 49.31 | 50.00 | 49.28 | 50.00 | 3,923,249 | +0.22(+0.45%) |
Jun 14, 2017 | 50.49 | 50.59 | 49.54 | 49.78 | 8,123,553 | -0.71(-1.40%) |
Jun 13, 2017 | 50.58 | 50.65 | 50.13 | 50.48 | 5,461,393 | -0.09(-0.18%) |
Jun 12, 2017 | 50.37 | 50.93 | 50.28 | 50.57 | 7,324,538 | +0.20(+0.40%) |
Jun 09, 2017 | 49.77 | 50.44 | 49.68 | 50.37 | 6,679,640 | +0.88(+1.78%) |
Jun 08, 2017 | 49.59 | 47.98 | 49.49 | 8,861,472 | +1.68(+3.52%) | |
Jun 07, 2017 | 48.67 | 48.71 | 47.62 | 47.81 | 4,081,555 | -0.85(-1.76%) |
Jun 06, 2017 | 48.84 | 48.85 | 48.43 | 48.66 | 3,171,006 | -0.35(-0.71%) |
Jun 05, 2017 | 49.16 | 49.18 | 48.92 | 49.01 | 3,832,196 | -0.22(-0.46%) |
Jun 02, 2017 | 49.13 | 49.73 | 49.02 | 49.24 | 3,231,454 | +0.07(+0.15%) |
Jun 01, 2017 | 49.20 | 49.46 | 48.95 | 49.16 | 3,101,356 | +0.11(+0.22%) |
May 31, 2017 | 48.96 | 49.13 | 48.47 | 49.05 | 4,908,875 | +0.14(+0.29%) |
May 30, 2017 | 48.78 | 49.08 | 48.62 | 48.91 | 3,125,375 | +0.02(+0.05%) |
May 26, 2017 | 49.05 | 49.08 | 48.61 | 48.89 | 3,000,573 | -0.27(-0.56%) |
May 25, 2017 | 49.61 | 49.63 | 48.92 | 49.16 | 4,682,723 | -0.43(-0.87%) |
May 24, 2017 | 49.36 | 50.16 | 49.24 | 49.59 | 4,247,209 | +0.44(+0.89%) |
May 23, 2017 | 49.43 | 49.50 | 49.00 | 49.15 | 4,018,572 | -0.18(-0.37%) |
May 22, 2017 | 49.41 | 49.71 | 49.32 | 49.34 | 3,956,040 | +0.05(+0.10%) |
May 19, 2017 | 48.74 | 49.49 | 48.60 | 49.29 | 3,844,621 | +0.79(+1.63%) |
May 18, 2017 | 47.92 | 48.67 | 47.59 | 48.50 | 3,681,218 | +0.38(+0.79%) |
May 17, 2017 | 48.62 | 48.49 | 47.91 | 48.12 | 4,502,515 | -0.51(-1.04%) |
May 16, 2017 | 48.54 | 48.68 | 48.18 | 48.62 | 3,741,513 | +0.22(+0.45%) |
May 15, 2017 | 47.89 | 48.65 | 47.88 | 48.41 | 4,215,417 | +0.75(+1.57%) |
May 12, 2017 | 48.04 | 48.16 | 47.49 | 47.66 | 3,596,014 | -0.60(-1.24%) |
May 11, 2017 | 48.66 | 48.85 | 48.13 | 48.26 | 3,879,985 | -0.64(-1.31%) |
May 10, 2017 | 48.59 | 48.95 | 48.42 | 48.90 | 4,475,802 | +0.46(+0.96%) |
May 09, 2017 | 48.14 | 48.50 | 48.01 | 48.43 | 5,519,300 | +0.19(+0.39%) |
May 08, 2017 | 48.44 | 48.57 | 48.09 | 48.24 | 2,634,330 | -0.26(-0.54%) |
May 05, 2017 | 48.10 | 48.62 | 47.99 | 48.51 | 4,458,865 | +0.63(+1.32%) |
May 04, 2017 | 48.84 | 48.84 | 47.52 | 47.87 | 5,703,568 | -0.91(-1.86%) |
May 03, 2017 | 48.51 | 49.28 | 48.39 | 48.78 | 6,140,928 | +0.09(+0.19%) |
May 02, 2017 | 47.49 | 48.72 | 46.72 | 48.69 | 16,099,277 | -1.00(-2.00%) |
May 01, 2017 | 49.43 | 49.81 | 49.26 | 49.68 | 4,613,857 | +0.07(+0.15%) |
Apr 28, 2017 | 50.05 | 50.14 | 49.40 | 49.61 | 4,112,612 | -0.45(-0.90%) |
Apr 27, 2017 | 50.52 | 50.61 | 49.77 | 50.06 | 4,511,845 | -0.32(-0.64%) |
Apr 26, 2017 | 50.38 | 50.72 | 50.22 | 50.38 | 3,816,379 | +0.00(+0.00%) |
Apr 25, 2017 | 50.00 | 50.62 | 49.82 | 50.38 | 5,547,675 | +1.12(+2.27%) |
Apr 24, 2017 | 49.30 | 49.37 | 48.92 | 49.26 | 4,302,894 | +0.71(+1.46%) |
Apr 21, 2017 | 48.72 | 48.80 | 48.48 | 48.56 | 4,030,102 | -0.14(-0.29%) |
Apr 20, 2017 | 48.23 | 48.92 | 48.13 | 48.70 | 4,234,059 | +0.79(+1.65%) |
Apr 19, 2017 | 48.39 | 48.51 | 47.70 | 47.91 | 3,072,191 | -0.16(-0.34%) |
Apr 18, 2017 | 47.72 | 48.39 | 47.72 | 48.07 | 3,529,501 | +0.01(+0.02%) |
Apr 17, 2017 | 47.91 | 48.11 | 47.52 | 48.06 | 4,400,829 | +0.44(+0.92%) |
Apr 13, 2017 | 47.99 | 48.28 | 47.62 | 47.63 | 4,215,784 | -0.45(-0.94%) |
Apr 12, 2017 | 49.08 | 49.16 | 47.91 | 48.08 | 4,314,673 | -1.08(-2.19%) |
Apr 11, 2017 | 48.94 | 49.21 | 48.62 | 49.16 | 3,263,630 | +0.09(+0.18%) |
Apr 10, 2017 | 48.95 | 49.57 | 48.86 | 49.07 | 2,391,385 | +0.21(+0.44%) |
Apr 07, 2017 | 49.07 | 49.15 | 48.68 | 48.85 | 2,627,212 | -0.27(-0.55%) |
Apr 06, 2017 | 48.99 | 49.34 | 48.78 | 49.12 | 3,651,634 | +0.11(+0.22%) |
Apr 05, 2017 | 49.49 | 50.12 | 48.87 | 49.02 | 3,933,276 | -0.12(-0.25%) |
Apr 04, 2017 | 49.09 | 49.30 | 48.84 | 49.14 | 2,390,751 | -0.09(-0.18%) |
Apr 03, 2017 | 49.21 | 49.63 | 48.69 | 49.23 | 5,201,215 | -0.03(-0.07%) |
Mar 31, 2017 | 48.93 | 49.61 | 48.93 | 49.26 | 4,155,742 | +0.21(+0.42%) |
Mar 30, 2017 | 48.93 | 49.24 | 48.84 | 49.06 | 2,907,764 | +0.05(+0.10%) |
Mar 29, 2017 | 48.70 | 49.16 | 48.61 | 49.01 | 2,973,818 | +0.09(+0.19%) |
Mar 28, 2017 | 48.08 | 49.11 | 47.93 | 48.92 | 3,401,102 | +0.83(+1.73%) |
Mar 27, 2017 | 47.76 | 48.19 | 47.28 | 48.09 | 3,144,334 | -0.12(-0.24%) |
Mar 24, 2017 | 48.54 | 48.85 | 48.05 | 48.20 | 3,839,992 | -0.35(-0.71%) |
Mar 23, 2017 | 48.65 | 48.91 | 48.41 | 48.55 | 3,122,659 | -0.11(-0.22%) |
Mar 22, 2017 | 48.53 | 48.70 | 48.23 | 48.65 | 3,966,450 | +0.13(+0.27%) |
Mar 21, 2017 | 49.49 | 49.80 | 48.43 | 48.52 | 4,874,577 | -0.94(-1.90%) |
Mar 20, 2017 | 49.84 | 49.87 | 49.34 | 49.46 | 2,758,376 | -0.41(-0.83%) |
Mar 17, 2017 | 49.74 | 50.02 | 49.30 | 49.87 | 5,949,243 | +0.30(+0.61%) |
Mar 16, 2017 | 49.65 | 49.86 | 49.51 | 49.57 | 3,777,000 | -0.03(-0.07%) |
Mar 15, 2017 | 48.73 | 49.83 | 48.73 | 49.60 | 5,100,804 | +1.07(+2.20%) |
Mar 14, 2017 | 49.01 | 49.01 | 48.07 | 48.53 | 3,842,850 | -0.95(-1.93%) |
Mar 13, 2017 | 49.05 | 49.49 | 48.90 | 49.49 | 5,265,518 | +0.50(+1.02%) |
Mar 10, 2017 | 49.04 | 49.32 | 48.79 | 48.98 | 4,226,502 | +0.20(+0.40%) |
Mar 09, 2017 | 49.21 | 49.35 | 48.44 | 48.79 | 4,350,112 | -0.42(-0.85%) |
Mar 08, 2017 | 49.76 | 49.78 | 49.12 | 49.21 | 3,413,931 | -0.35(-0.71%) |
Mar 07, 2017 | 49.58 | 49.84 | 49.42 | 49.56 | 4,556,483 | -0.09(-0.18%) |
Mar 06, 2017 | 49.54 | 49.80 | 49.21 | 49.65 | 3,983,986 | -0.03(-0.07%) |
Mar 03, 2017 | 50.14 | 50.14 | 49.44 | 49.68 | 2,837,898 | +0.05(+0.10%) |
Mar 02, 2017 | 50.10 | 50.27 | 49.45 | 49.63 | 4,325,487 | -0.47(-0.94%) |
Mar 01, 2017 | 50.00 | 50.52 | 49.91 | 50.10 | 7,553,559 | +0.64(+1.30%) |
Feb 28, 2017 | 49.59 | 49.80 | 49.28 | 49.46 | 5,109,314 | -0.27(-0.55%) |
Feb 27, 2017 | 49.79 | 50.00 | 49.48 | 49.73 | 4,254,325 | -0.04(-0.08%) |
Feb 24, 2017 | 49.56 | 49.80 | 49.21 | 49.77 | 8,675,121 | -0.11(-0.21%) |
Feb 23, 2017 | 50.84 | 51.00 | 49.70 | 49.88 | 5,862,513 | -1.00(-1.96%) |
Feb 22, 2017 | 50.82 | 51.16 | 50.79 | 50.88 | 4,144,834 | -0.29(-0.56%) |
Feb 21, 2017 | 51.07 | 51.20 | 50.78 | 51.16 | 5,551,908 | +0.23(+0.45%) |
Feb 17, 2017 | 50.93 | 50.93 | 50.93 | 0 | -0.83(-1.61%) | |
Feb 16, 2017 | 52.33 | 52.33 | 51.34 | 51.77 | 7,568,682 | -0.68(-1.30%) |
Feb 15, 2017 | 52.35 | 52.56 | 51.95 | 52.45 | 6,336,975 | +0.06(+0.11%) |
Feb 14, 2017 | 52.02 | 52.57 | 51.91 | 52.39 | 4,834,835 | -0.01(-0.02%) |
Feb 13, 2017 | 51.84 | 52.50 | 51.83 | 52.40 | 4,966,759 | +0.73(+1.41%) |
Feb 10, 2017 | 51.21 | 51.79 | 51.21 | 51.67 | 5,654,883 | +0.45(+0.88%) |
Feb 09, 2017 | 51.12 | 51.85 | 51.02 | 51.22 | 4,232,593 | +0.25(+0.48%) |
Feb 08, 2017 | 50.64 | 51.06 | 50.37 | 50.98 | 7,021,715 | -0.11(-0.21%) |
Feb 07, 2017 | 50.07 | 51.87 | 49.84 | 51.08 | 12,958,986 | +2.19(+4.48%) |
Feb 06, 2017 | 48.44 | 48.97 | 48.42 | 48.90 | 7,649,224 | +0.26(+0.54%) |
Feb 03, 2017 | 48.29 | 48.65 | 48.06 | 48.63 | 4,313,168 | +0.54(+1.12%) |
Feb 02, 2017 | 47.87 | 48.29 | 47.72 | 48.09 | 7,589,127 | +0.08(+0.17%) |
Feb 01, 2017 | 47.78 | 48.27 | 47.68 | 48.01 | 3,617,106 | +0.10(+0.20%) |
Jan 31, 2017 | 48.26 | 48.27 | 47.57 | 47.91 | 7,216,332 | -0.39(-0.81%) |
Jan 30, 2017 | 49.09 | 49.10 | 48.03 | 48.31 | 6,383,169 | -0.82(-1.66%) |
Jan 27, 2017 | 49.47 | 49.47 | 49.02 | 49.12 | 3,991,853 | +0.05(+0.10%) |
Jan 26, 2017 | 49.16 | 49.77 | 48.85 | 49.07 | 4,247,628 | -0.15(-0.30%) |
Jan 25, 2017 | 48.67 | 49.32 | 48.54 | 49.22 | 5,059,870 | +0.94(+1.95%) |
Jan 24, 2017 | 47.79 | 48.55 | 47.62 | 48.28 | 3,920,184 | +0.67(+1.41%) |
Jan 23, 2017 | 47.94 | 48.13 | 47.37 | 47.61 | 3,886,425 | -0.44(-0.92%) |
Jan 20, 2017 | 47.78 | 48.11 | 47.69 | 48.05 | 5,134,419 | +0.33(+0.68%) |
Jan 19, 2017 | 47.78 | 48.45 | 47.60 | 47.73 | 7,290,523 | +0.99(+2.11%) |
Jan 18, 2017 | 46.09 | 46.84 | 45.95 | 46.74 | 3,153,008 | +0.74(+1.62%) |
Jan 17, 2017 | 46.40 | 46.62 | 45.74 | 46.00 | 3,859,544 | -0.66(-1.42%) |
Jan 13, 2017 | 46.66 | 46.66 | 46.66 | 0 | -0.29(-0.61%) | |
Jan 12, 2017 | 46.88 | 46.97 | 46.37 | 46.94 | 3,123,266 | -0.08(-0.17%) |
Jan 11, 2017 | 46.31 | 47.03 | 46.17 | 47.02 | 3,288,150 | +0.72(+1.55%) |
Jan 10, 2017 | 46.13 | 46.66 | 46.06 | 46.31 | 3,103,493 | +0.41(+0.89%) |
Jan 09, 2017 | 46.40 | 46.40 | 45.88 | 45.90 | 2,608,746 | -0.17(-0.37%) |
Jan 06, 2017 | 45.90 | 46.25 | 45.74 | 46.07 | 2,187,112 | +0.21(+0.46%) |
Jan 05, 2017 | 46.17 | 46.49 | 45.25 | 45.86 | 3,252,988 | -0.38(-0.83%) |
Jan 04, 2017 | 46.60 | 46.92 | 46.02 | 46.24 | 5,087,305 | -0.28(-0.60%) |
Jan 03, 2017 | 45.95 | 46.72 | 45.88 | 46.52 | 4,142,064 | +0.98(+2.15%) |
Dec 30, 2016 | 45.54 | 45.54 | 45.54 | 0 | -0.37(-0.80%) | |
Dec 29, 2016 | 46.04 | 46.15 | 45.74 | 45.91 | 1,436,283 | -0.08(-0.18%) |
Dec 28, 2016 | 46.68 | 46.80 | 45.98 | 45.99 | 2,057,693 | -0.71(-1.52%) |
Dec 27, 2016 | 46.39 | 46.72 | 46.35 | 46.70 | 1,531,769 | +0.30(+0.65%) |
Dec 23, 2016 | 46.40 | 46.40 | 46.40 | 0 | +0.09(+0.19%) | |
Dec 22, 2016 | 46.50 | 46.52 | 46.11 | 46.31 | 2,465,248 | -0.19(-0.40%) |
Dec 21, 2016 | 46.68 | 46.76 | 46.22 | 46.49 | 3,325,972 | -0.32(-0.68%) |
Dec 20, 2016 | 46.28 | 47.07 | 46.15 | 46.81 | 4,249,756 | +0.82(+1.78%) |
Dec 19, 2016 | 45.68 | 46.23 | 45.59 | 46.00 | 3,403,109 | +0.47(+1.04%) |
Dec 16, 2016 | 46.00 | 46.26 | 45.46 | 45.52 | 7,752,657 | -0.37(-0.80%) |
Dec 15, 2016 | 45.73 | 46.25 | 45.47 | 45.89 | 4,850,596 | -0.07(-0.16%) |
Dec 14, 2016 | 46.31 | 46.74 | 45.88 | 45.96 | 3,691,421 | -0.41(-0.88%) |
Dec 13, 2016 | 46.79 | 47.07 | 46.26 | 46.37 | 4,576,823 | -0.26(-0.56%) |
Dec 12, 2016 | 46.98 | 47.11 | 46.35 | 46.63 | 3,871,423 | -0.33(-0.70%) |
Dec 09, 2016 | 46.90 | 47.13 | 46.80 | 46.96 | 3,708,202 | -0.09(-0.19%) |
Dec 08, 2016 | 47.42 | 47.43 | 46.75 | 47.05 | 4,563,110 | -0.54(-1.13%) |
Dec 07, 2016 | 46.33 | 47.60 | 46.21 | 47.59 | 5,353,418 | +1.38(+2.99%) |
Dec 06, 2016 | 46.36 | 46.47 | 46.12 | 46.21 | 3,721,902 | -0.29(-0.63%) |
Dec 05, 2016 | 46.40 | 46.55 | 46.09 | 46.50 | 3,835,275 | +0.47(+1.03%) |
Dec 02, 2016 | 46.22 | 46.48 | 45.76 | 46.03 | 3,590,339 | -0.34(-0.74%) |
Dec 01, 2016 | 46.34 | 46.94 | 46.09 | 46.37 | 6,734,262 | +0.27(+0.58%) |
Nov 30, 2016 | 44.76 | 46.91 | 44.76 | 46.10 | 10,754,952 | +1.67(+3.75%) |
Nov 29, 2016 | 44.35 | 44.59 | 44.04 | 44.44 | 4,172,549 | -0.02(-0.06%) |
Nov 28, 2016 | 44.88 | 45.22 | 44.39 | 44.46 | 4,000,764 | -0.66(-1.47%) |
Nov 25, 2016 | 44.97 | 45.12 | 44.85 | 45.12 | 982,006 | +0.15(+0.33%) |
Nov 23, 2016 | 44.97 | 44.97 | 44.97 | 0 | +0.58(+1.31%) | |
Nov 22, 2016 | 44.77 | 44.84 | 44.04 | 44.39 | 8,137,843 | -0.13(-0.29%) |
Nov 21, 2016 | 44.58 | 44.82 | 44.46 | 44.52 | 3,677,835 | +0.25(+0.57%) |
Nov 18, 2016 | 44.57 | 44.75 | 44.12 | 44.27 | 5,421,990 | -0.41(-0.91%) |
Nov 17, 2016 | 45.01 | 45.23 | 44.59 | 44.68 | 3,508,091 | -0.22(-0.49%) |
Nov 16, 2016 | 45.30 | 45.40 | 44.79 | 44.90 | 3,548,182 | -0.66(-1.45%) |
Nov 15, 2016 | 45.24 | 45.57 | 44.84 | 45.56 | 3,965,137 | +0.22(+0.49%) |
Nov 14, 2016 | 45.48 | 45.88 | 45.33 | 45.34 | 3,729,970 | +0.01(+0.02%) |
Nov 11, 2016 | 45.28 | 45.52 | 44.89 | 45.33 | 5,502,590 | -0.20(-0.45%) |
Nov 10, 2016 | 43.90 | 45.88 | 43.84 | 45.54 | 10,625,161 | +1.93(+4.42%) |
Nov 09, 2016 | 41.75 | 43.98 | 41.51 | 43.61 | 9,204,032 | +1.68(+4.01%) |
Nov 08, 2016 | 40.72 | 42.16 | 40.62 | 41.93 | 5,508,829 | +1.16(+2.85%) |
Nov 07, 2016 | 40.63 | 40.79 | 40.39 | 40.77 | 7,084,385 | +0.79(+1.98%) |
Nov 04, 2016 | 40.33 | 40.56 | 39.95 | 39.97 | 5,775,334 | -0.35(-0.86%) |
Nov 03, 2016 | 40.51 | 40.68 | 40.21 | 40.32 | 3,995,414 | -0.16(-0.40%) |
Nov 02, 2016 | 41.13 | 41.29 | 40.42 | 40.48 | 6,848,102 | -0.78(-1.88%) |