Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 58.25 | 58.67 | 57.86 | 57.89 | 1,919,864 | -0.47(-0.81%) |
Oct 30, 2017 | 58.53 | 59.08 | 58.36 | 58.37 | 1,299,873 | -0.71(-1.20%) |
Oct 27, 2017 | 58.66 | 59.08 | 58.26 | 59.08 | 1,193,374 | +0.26(+0.44%) |
Oct 26, 2017 | 58.54 | 59.10 | 58.54 | 58.82 | 1,491,057 | +0.40(+0.69%) |
Oct 25, 2017 | 59.05 | 59.08 | 58.08 | 58.41 | 1,709,989 | -0.57(-0.97%) |
Oct 24, 2017 | 58.10 | 59.05 | 58.05 | 58.98 | 1,751,266 | +1.21(+2.10%) |
Oct 23, 2017 | 57.87 | 58.30 | 57.48 | 57.77 | 1,447,199 | +0.05(+0.09%) |
Oct 20, 2017 | 58.08 | 58.08 | 57.62 | 57.72 | 1,417,385 | +0.42(+0.73%) |
Oct 19, 2017 | 56.49 | 57.30 | 56.26 | 57.30 | 1,050,220 | +0.34(+0.60%) |
Oct 18, 2017 | 57.29 | 57.34 | 56.76 | 56.95 | 1,681,899 | -0.15(-0.27%) |
Oct 17, 2017 | 57.77 | 57.85 | 56.96 | 57.10 | 1,149,441 | -0.53(-0.93%) |
Oct 16, 2017 | 57.34 | 58.02 | 57.34 | 57.64 | 1,104,262 | +0.44(+0.77%) |
Oct 13, 2017 | 57.12 | 57.84 | 56.78 | 57.20 | 1,326,731 | +0.02(+0.03%) |
Oct 12, 2017 | 57.51 | 57.67 | 57.14 | 57.18 | 1,182,565 | -0.33(-0.57%) |
Oct 11, 2017 | 57.32 | 57.67 | 56.85 | 57.51 | 1,142,512 | -0.04(-0.07%) |
Oct 10, 2017 | 57.25 | 57.72 | 57.08 | 57.55 | 1,131,458 | +0.48(+0.84%) |
Oct 09, 2017 | 57.40 | 57.51 | 56.82 | 57.07 | 763,891 | -0.23(-0.40%) |
Oct 06, 2017 | 57.32 | 58.14 | 56.72 | 57.30 | 1,355,852 | +0.30(+0.52%) |
Oct 05, 2017 | 56.47 | 57.30 | 56.34 | 57.00 | 1,262,762 | +0.53(+0.94%) |
Oct 04, 2017 | 56.15 | 56.82 | 56.15 | 56.47 | 1,195,826 | +0.33(+0.58%) |
Oct 03, 2017 | 56.54 | 56.63 | 55.85 | 56.14 | 1,409,531 | -0.37(-0.66%) |
Oct 02, 2017 | 56.09 | 56.60 | 55.69 | 56.51 | 1,446,006 | +0.59(+1.06%) |
Sep 29, 2017 | 55.78 | 56.23 | 55.57 | 55.92 | 1,430,421 | +0.11(+0.20%) |
Sep 28, 2017 | 56.40 | 56.40 | 55.22 | 55.80 | 1,458,641 | -0.60(-1.07%) |
Sep 27, 2017 | 56.43 | 56.86 | 56.12 | 56.40 | 1,552,999 | +0.90(+1.62%) |
Sep 26, 2017 | 55.43 | 55.73 | 54.99 | 55.51 | 1,405,951 | +0.13(+0.23%) |
Sep 25, 2017 | 55.16 | 55.71 | 54.99 | 55.38 | 1,436,641 | -0.08(-0.15%) |
Sep 22, 2017 | 54.62 | 55.70 | 54.62 | 55.46 | 1,215,063 | +0.42(+0.76%) |
Sep 21, 2017 | 54.89 | 55.23 | 54.79 | 55.04 | 1,371,794 | +0.09(+0.17%) |
Sep 20, 2017 | 54.52 | 55.20 | 53.92 | 54.95 | 1,455,183 | +0.53(+0.98%) |
Sep 19, 2017 | 53.75 | 54.71 | 53.71 | 54.42 | 1,837,301 | +0.64(+1.19%) |
Sep 18, 2017 | 53.19 | 53.82 | 53.15 | 53.78 | 1,381,243 | +0.81(+1.52%) |
Sep 15, 2017 | 52.52 | 53.09 | 52.46 | 52.97 | 2,455,386 | +0.33(+0.62%) |
Sep 14, 2017 | 52.62 | 53.22 | 52.50 | 52.65 | 1,880,368 | -0.05(-0.09%) |
Sep 13, 2017 | 52.05 | 52.78 | 52.02 | 52.69 | 1,949,547 | +0.44(+0.84%) |
Sep 12, 2017 | 51.50 | 52.39 | 51.47 | 52.25 | 1,682,122 | +1.13(+2.20%) |
Sep 11, 2017 | 50.88 | 51.19 | 50.52 | 51.12 | 1,732,101 | +1.05(+2.10%) |
Sep 08, 2017 | 49.46 | 50.13 | 49.27 | 50.07 | 1,808,069 | +0.44(+0.89%) |
Sep 07, 2017 | 51.09 | 51.24 | 49.35 | 49.63 | 1,748,440 | -1.48(-2.89%) |
Sep 06, 2017 | 51.19 | 51.50 | 51.05 | 51.11 | 1,334,764 | +0.24(+0.46%) |
Sep 05, 2017 | 51.95 | 52.12 | 50.82 | 50.87 | 2,919,591 | -1.59(-3.03%) |
Sep 01, 2017 | 51.87 | 52.68 | 51.75 | 52.46 | 1,251,399 | +0.82(+1.59%) |
Aug 31, 2017 | 51.82 | 51.99 | 51.46 | 51.64 | 2,479,744 | +0.06(+0.12%) |
Aug 30, 2017 | 51.22 | 51.85 | 51.22 | 51.58 | 1,329,861 | +0.47(+0.92%) |
Aug 29, 2017 | 50.92 | 51.24 | 50.70 | 51.11 | 1,483,361 | -0.56(-1.09%) |
Aug 28, 2017 | 51.88 | 52.05 | 51.59 | 51.67 | 1,438,284 | -0.21(-0.41%) |
Aug 25, 2017 | 52.14 | 52.56 | 51.83 | 51.88 | 1,549,490 | +0.14(+0.26%) |
Aug 24, 2017 | 51.85 | 52.16 | 51.65 | 51.75 | 3,060,977 | +0.22(+0.43%) |
Aug 23, 2017 | 51.11 | 51.98 | 51.11 | 51.53 | 1,671,697 | -0.10(-0.19%) |
Aug 22, 2017 | 51.34 | 51.68 | 50.97 | 51.63 | 2,515,978 | +0.59(+1.15%) |
Aug 21, 2017 | 51.77 | 51.91 | 50.99 | 51.04 | 2,431,885 | -0.72(-1.40%) |
Aug 18, 2017 | 52.05 | 52.36 | 51.75 | 51.76 | 3,538,722 | -0.66(-1.26%) |
Aug 17, 2017 | 53.94 | 54.01 | 52.39 | 52.42 | 2,263,615 | -1.71(-3.16%) |
Aug 16, 2017 | 55.32 | 55.49 | 54.04 | 54.14 | 1,864,493 | -0.78(-1.43%) |
Aug 15, 2017 | 55.44 | 55.77 | 54.78 | 54.92 | 1,651,332 | +0.01(+0.01%) |
Aug 14, 2017 | 55.05 | 55.48 | 54.68 | 54.91 | 1,597,197 | +0.58(+1.06%) |
Aug 11, 2017 | 54.61 | 55.14 | 54.08 | 54.33 | 1,146,443 | -0.27(-0.50%) |
Aug 10, 2017 | 55.56 | 55.78 | 54.59 | 54.61 | 1,725,048 | -1.51(-2.69%) |
Aug 09, 2017 | 56.08 | 56.31 | 55.60 | 56.12 | 1,823,893 | -0.46(-0.81%) |
Aug 08, 2017 | 56.23 | 57.67 | 56.23 | 56.57 | 1,595,282 | +0.28(+0.50%) |
Aug 07, 2017 | 56.41 | 56.71 | 55.93 | 56.29 | 1,353,138 | -0.21(-0.38%) |
Aug 04, 2017 | 56.31 | 57.03 | 56.04 | 56.50 | 1,643,640 | +0.82(+1.48%) |
Aug 03, 2017 | 56.08 | 56.79 | 54.55 | 55.68 | 2,332,168 | -0.10(-0.18%) |
Aug 02, 2017 | 55.72 | 56.31 | 55.65 | 55.78 | 2,458,655 | -0.22(-0.39%) |
Aug 01, 2017 | 55.94 | 56.05 | 55.33 | 56.00 | 1,745,540 | +0.40(+0.73%) |
Jul 31, 2017 | 55.81 | 55.81 | 55.35 | 55.60 | 1,136,071 | +0.19(+0.34%) |
Jul 28, 2017 | 55.03 | 55.54 | 54.75 | 55.41 | 1,056,916 | +0.35(+0.64%) |
Jul 27, 2017 | 54.62 | 55.64 | 54.56 | 55.06 | 2,124,233 | +0.64(+1.17%) |
Jul 26, 2017 | 55.03 | 55.31 | 54.33 | 54.42 | 1,351,281 | -0.63(-1.15%) |
Jul 25, 2017 | 55.14 | 55.50 | 54.91 | 55.05 | 1,244,178 | +0.73(+1.34%) |
Jul 24, 2017 | 53.83 | 54.44 | 53.80 | 54.32 | 857,198 | +0.49(+0.92%) |
Jul 21, 2017 | 53.65 | 54.05 | 53.48 | 53.82 | 1,236,887 | +0.01(+0.01%) |
Jul 20, 2017 | 54.17 | 54.46 | 53.72 | 53.82 | 1,233,232 | -0.35(-0.65%) |
Jul 19, 2017 | 53.73 | 54.49 | 53.46 | 54.17 | 2,586,849 | +0.65(+1.21%) |
Jul 18, 2017 | 53.61 | 53.91 | 53.23 | 53.52 | 1,773,891 | -0.60(-1.11%) |
Jul 17, 2017 | 54.20 | 54.42 | 53.85 | 54.12 | 1,082,996 | -0.17(-0.31%) |
Jul 14, 2017 | 53.85 | 54.58 | 53.49 | 54.29 | 1,599,834 | -0.33(-0.61%) |
Jul 13, 2017 | 53.83 | 54.65 | 53.60 | 54.62 | 1,522,025 | +0.89(+1.66%) |
Jul 12, 2017 | 53.18 | 53.86 | 53.09 | 53.73 | 1,560,242 | +0.33(+0.63%) |
Jul 11, 2017 | 53.83 | 54.07 | 53.25 | 53.40 | 2,094,936 | -0.35(-0.65%) |
Jul 10, 2017 | 53.30 | 54.01 | 53.26 | 53.75 | 1,823,989 | +0.33(+0.61%) |
Jul 07, 2017 | 53.00 | 53.50 | 52.62 | 53.42 | 1,794,011 | +0.64(+1.21%) |
Jul 06, 2017 | 52.57 | 53.81 | 52.37 | 52.78 | 2,556,742 | +0.53(+1.00%) |
Jul 05, 2017 | 52.58 | 52.73 | 51.83 | 52.26 | 1,547,701 | -0.11(-0.22%) |
Jul 03, 2017 | 51.67 | 52.89 | 51.62 | 52.37 | 965,137 | +1.16(+2.26%) |
Jun 30, 2017 | 51.40 | 51.48 | 50.71 | 51.21 | 2,067,566 | +0.23(+0.46%) |
Jun 29, 2017 | 51.64 | 51.87 | 50.63 | 50.98 | 2,369,087 | +0.48(+0.96%) |
Jun 28, 2017 | 50.26 | 51.18 | 50.26 | 50.49 | 2,708,549 | +0.77(+1.54%) |
Jun 27, 2017 | 49.86 | 50.19 | 49.67 | 49.73 | 1,757,494 | +0.14(+0.28%) |
Jun 26, 2017 | 49.55 | 50.13 | 48.93 | 49.59 | 1,755,656 | +0.30(+0.60%) |
Jun 23, 2017 | 50.01 | 50.01 | 49.11 | 49.29 | 2,467,299 | -0.38(-0.76%) |
Jun 22, 2017 | 49.91 | 50.04 | 49.26 | 49.67 | 1,697,053 | -0.34(-0.68%) |
Jun 21, 2017 | 51.69 | 51.69 | 49.95 | 50.01 | 2,039,365 | -1.55(-3.01%) |
Jun 20, 2017 | 51.83 | 52.14 | 51.54 | 51.57 | 1,115,265 | -0.55(-1.05%) |
Jun 19, 2017 | 51.99 | 52.34 | 51.76 | 52.11 | 1,063,173 | +0.55(+1.07%) |
Jun 16, 2017 | 51.40 | 51.68 | 51.25 | 51.56 | 1,935,530 | +0.01(+0.01%) |
Jun 15, 2017 | 51.42 | 52.19 | 51.34 | 51.55 | 3,033,537 | -0.17(-0.32%) |
Jun 14, 2017 | 51.10 | 51.74 | 50.29 | 51.72 | 2,602,986 | -0.23(-0.44%) |
Jun 13, 2017 | 52.20 | 52.40 | 51.86 | 51.95 | 2,244,216 | -0.04(-0.07%) |
Jun 12, 2017 | 51.73 | 52.51 | 51.24 | 51.98 | 2,164,989 | +0.27(+0.51%) |
Jun 09, 2017 | 50.52 | 51.87 | 50.35 | 51.72 | 2,162,041 | +1.54(+3.07%) |
Jun 08, 2017 | 50.66 | 48.62 | 50.18 | 2,384,734 | +1.35(+2.76%) | |
Jun 07, 2017 | 48.38 | 49.01 | 47.98 | 48.83 | 1,823,906 | +0.61(+1.27%) |
Jun 06, 2017 | 48.28 | 48.71 | 47.99 | 48.22 | 1,852,664 | -0.92(-1.88%) |
Jun 05, 2017 | 49.94 | 50.39 | 49.10 | 49.14 | 1,935,015 | -0.70(-1.41%) |
Jun 02, 2017 | 50.04 | 50.41 | 49.53 | 49.85 | 1,740,911 | -0.74(-1.45%) |
Jun 01, 2017 | 49.73 | 50.69 | 49.11 | 50.58 | 2,073,681 | +1.34(+2.72%) |
May 31, 2017 | 49.30 | 49.30 | 48.27 | 49.24 | 2,536,799 | +0.08(+0.17%) |
May 30, 2017 | 48.85 | 49.32 | 48.71 | 49.16 | 1,343,415 | -0.06(-0.12%) |
May 26, 2017 | 49.34 | 49.57 | 48.95 | 49.22 | 1,030,939 | -0.45(-0.92%) |
May 25, 2017 | 49.33 | 49.82 | 49.18 | 49.67 | 1,470,233 | +0.49(+1.00%) |
May 24, 2017 | 49.83 | 49.91 | 49.04 | 49.18 | 1,546,231 | -0.45(-0.92%) |
May 23, 2017 | 49.24 | 49.92 | 47.82 | 49.64 | 2,948,230 | +0.29(+0.58%) |
May 22, 2017 | 49.94 | 49.98 | 49.22 | 49.35 | 1,902,007 | -0.18(-0.37%) |
May 19, 2017 | 49.05 | 49.98 | 48.82 | 49.53 | 1,973,320 | +0.58(+1.19%) |
May 18, 2017 | 48.78 | 49.36 | 48.49 | 48.95 | 3,304,938 | +0.11(+0.22%) |
May 17, 2017 | 51.60 | 50.68 | 48.68 | 48.84 | 2,549,545 | -2.76(-5.35%) |
May 16, 2017 | 51.62 | 51.77 | 51.01 | 51.60 | 1,262,990 | +0.19(+0.37%) |
May 15, 2017 | 50.89 | 51.44 | 50.81 | 51.41 | 1,428,968 | +0.88(+1.74%) |
May 12, 2017 | 50.82 | 51.02 | 50.38 | 50.53 | 1,528,251 | -0.89(-1.74%) |
May 11, 2017 | 51.85 | 52.15 | 51.07 | 51.42 | 2,128,666 | -0.64(-1.24%) |
May 10, 2017 | 51.56 | 52.14 | 51.46 | 52.07 | 1,995,965 | +0.08(+0.15%) |
May 09, 2017 | 52.07 | 52.50 | 51.80 | 51.99 | 2,193,811 | -0.01(-0.01%) |
May 08, 2017 | 51.18 | 52.10 | 51.15 | 52.00 | 2,599,814 | +0.79(+1.54%) |
May 05, 2017 | 51.14 | 51.32 | 50.70 | 51.21 | 1,963,315 | +0.20(+0.40%) |
May 04, 2017 | 51.20 | 52.07 | 50.64 | 51.01 | 2,592,791 | +0.87(+1.74%) |
May 03, 2017 | 49.81 | 50.27 | 49.71 | 50.14 | 2,378,161 | +0.01(+0.02%) |
May 02, 2017 | 50.08 | 50.30 | 49.69 | 50.13 | 1,559,032 | -0.05(-0.11%) |
May 01, 2017 | 50.29 | 50.33 | 49.50 | 50.18 | 2,384,461 | +0.22(+0.44%) |
Apr 28, 2017 | 50.45 | 50.68 | 49.92 | 49.96 | 1,519,243 | -0.45(-0.90%) |
Apr 27, 2017 | 50.64 | 50.64 | 49.88 | 50.42 | 1,635,355 | +0.02(+0.05%) |
Apr 26, 2017 | 50.88 | 51.23 | 50.33 | 50.39 | 2,335,393 | -0.60(-1.17%) |
Apr 25, 2017 | 51.28 | 51.51 | 50.90 | 50.99 | 2,130,996 | +0.43(+0.85%) |
Apr 24, 2017 | 50.38 | 50.94 | 50.13 | 50.56 | 2,206,384 | +1.52(+3.09%) |
Apr 21, 2017 | 49.08 | 49.50 | 48.82 | 49.04 | 2,155,365 | -0.26(-0.52%) |
Apr 20, 2017 | 48.85 | 49.53 | 48.46 | 49.30 | 2,390,944 | +0.93(+1.93%) |
Apr 19, 2017 | 48.54 | 49.09 | 48.15 | 48.37 | 2,422,900 | +0.39(+0.82%) |
Apr 18, 2017 | 47.90 | 48.42 | 47.49 | 47.98 | 2,113,052 | -0.59(-1.22%) |
Apr 17, 2017 | 48.25 | 48.68 | 47.76 | 48.57 | 1,778,878 | +0.65(+1.36%) |
Apr 13, 2017 | 48.10 | 48.74 | 47.78 | 47.91 | 2,015,263 | -0.56(-1.16%) |
Apr 12, 2017 | 49.48 | 49.61 | 48.20 | 48.48 | 2,306,214 | -1.05(-2.11%) |
Apr 11, 2017 | 49.15 | 49.63 | 48.86 | 49.52 | 2,230,493 | +0.03(+0.06%) |
Apr 10, 2017 | 49.69 | 50.09 | 49.22 | 49.49 | 2,205,278 | -0.23(-0.46%) |
Apr 07, 2017 | 49.25 | 50.00 | 48.96 | 49.72 | 2,139,486 | -0.07(-0.14%) |
Apr 06, 2017 | 49.10 | 50.03 | 48.61 | 49.79 | 2,828,456 | +1.10(+2.26%) |
Apr 05, 2017 | 49.76 | 50.08 | 48.62 | 48.69 | 3,134,182 | -0.48(-0.97%) |
Apr 04, 2017 | 49.00 | 49.40 | 48.79 | 49.16 | 1,697,567 | -0.05(-0.09%) |
Apr 03, 2017 | 49.34 | 49.52 | 48.25 | 49.21 | 2,694,231 | -0.17(-0.34%) |
Mar 31, 2017 | 49.00 | 49.68 | 48.83 | 49.37 | 3,860,694 | +0.02(+0.03%) |
Mar 30, 2017 | 48.26 | 49.54 | 48.20 | 49.36 | 2,869,118 | +1.12(+2.33%) |
Mar 29, 2017 | 48.15 | 48.48 | 47.72 | 48.24 | 2,973,787 | -0.18(-0.37%) |
Mar 28, 2017 | 47.55 | 48.79 | 46.77 | 48.42 | 3,311,918 | +0.54(+1.12%) |
Mar 27, 2017 | 46.79 | 48.03 | 46.36 | 47.88 | 3,249,705 | -0.26(-0.53%) |
Mar 24, 2017 | 48.44 | 48.83 | 47.74 | 48.14 | 2,918,401 | -0.01(-0.02%) |
Mar 23, 2017 | 47.51 | 48.77 | 47.41 | 48.14 | 3,166,962 | +0.36(+0.76%) |
Mar 22, 2017 | 47.46 | 48.41 | 46.62 | 47.78 | 3,882,680 | -0.12(-0.25%) |
Mar 21, 2017 | 50.99 | 51.09 | 47.73 | 47.90 | 4,675,526 | -2.67(-5.28%) |
Mar 20, 2017 | 51.08 | 51.24 | 50.53 | 50.57 | 2,102,540 | -0.69(-1.35%) |
Mar 17, 2017 | 52.39 | 52.41 | 51.18 | 51.27 | 3,535,236 | -1.03(-1.98%) |
Mar 16, 2017 | 52.35 | 52.79 | 52.15 | 52.30 | 1,749,981 | +0.27(+0.52%) |
Mar 15, 2017 | 52.23 | 52.45 | 51.63 | 52.03 | 3,023,936 | +0.02(+0.03%) |
Mar 14, 2017 | 51.81 | 52.03 | 51.18 | 52.01 | 1,763,509 | -0.11(-0.20%) |
Mar 13, 2017 | 52.14 | 52.47 | 51.83 | 52.12 | 1,901,819 | +0.06(+0.12%) |
Mar 10, 2017 | 52.23 | 52.57 | 51.47 | 52.06 | 2,050,056 | -0.05(-0.09%) |
Mar 09, 2017 | 52.39 | 52.61 | 51.86 | 52.11 | 1,910,532 | -0.14(-0.26%) |
Mar 08, 2017 | 52.98 | 53.34 | 52.20 | 52.24 | 1,761,723 | +0.00(+0.00%) |
Mar 07, 2017 | 52.54 | 52.71 | 52.01 | 52.24 | 3,430,118 | -0.38(-0.72%) |
Mar 06, 2017 | 53.08 | 53.31 | 52.47 | 52.62 | 3,049,287 | -1.06(-1.97%) |
Mar 03, 2017 | 53.27 | 53.94 | 53.18 | 53.67 | 1,906,700 | +0.40(+0.75%) |
Mar 02, 2017 | 54.84 | 54.86 | 53.19 | 53.27 | 3,069,521 | -1.29(-2.36%) |
Mar 01, 2017 | 54.50 | 55.02 | 54.16 | 54.56 | 3,832,467 | +1.64(+3.09%) |
Feb 28, 2017 | 53.24 | 53.41 | 52.71 | 52.93 | 3,131,121 | -0.51(-0.96%) |
Feb 27, 2017 | 53.57 | 53.58 | 53.11 | 53.44 | 2,660,863 | +0.02(+0.03%) |
Feb 24, 2017 | 53.32 | 53.50 | 52.90 | 53.43 | 2,368,820 | -0.66(-1.21%) |
Feb 23, 2017 | 54.13 | 54.35 | 53.58 | 54.08 | 2,033,579 | -0.01(-0.01%) |
Feb 22, 2017 | 54.07 | 54.40 | 53.64 | 54.09 | 2,419,648 | -0.43(-0.79%) |
Feb 21, 2017 | 54.35 | 54.84 | 54.25 | 54.52 | 1,926,054 | +0.44(+0.81%) |
Feb 17, 2017 | 54.08 | 54.08 | 54.08 | 0 | -0.73(-1.33%) | |
Feb 16, 2017 | 54.85 | 55.30 | 54.32 | 54.81 | 2,860,897 | -0.32(-0.57%) |
Feb 15, 2017 | 54.73 | 55.18 | 54.23 | 55.13 | 1,988,378 | +0.72(+1.32%) |
Feb 14, 2017 | 53.50 | 54.71 | 53.46 | 54.41 | 2,964,823 | +0.79(+1.48%) |
Feb 13, 2017 | 53.45 | 54.02 | 53.28 | 53.62 | 2,314,704 | +0.54(+1.01%) |
Feb 10, 2017 | 53.16 | 53.46 | 52.89 | 53.09 | 2,105,607 | +0.24(+0.46%) |
Feb 09, 2017 | 51.95 | 52.96 | 51.83 | 52.84 | 1,733,604 | +1.27(+2.47%) |
Feb 08, 2017 | 51.86 | 51.89 | 51.28 | 51.57 | 2,372,595 | -0.74(-1.41%) |
Feb 07, 2017 | 52.38 | 52.80 | 51.90 | 52.31 | 1,868,289 | +0.19(+0.36%) |
Feb 06, 2017 | 51.92 | 52.81 | 51.82 | 52.12 | 2,053,760 | -0.31(-0.59%) |
Feb 03, 2017 | 52.75 | 53.07 | 52.17 | 52.43 | 3,176,142 | +0.73(+1.42%) |
Feb 02, 2017 | 51.96 | 52.47 | 50.26 | 51.70 | 2,704,379 | -0.29(-0.57%) |
Feb 01, 2017 | 51.68 | 52.30 | 51.31 | 51.99 | 3,131,353 | +1.06(+2.09%) |
Jan 31, 2017 | 51.34 | 52.04 | 50.42 | 50.93 | 2,516,446 | -0.74(-1.43%) |
Jan 30, 2017 | 51.78 | 51.89 | 50.77 | 51.67 | 1,887,834 | -0.61(-1.17%) |
Jan 27, 2017 | 52.64 | 52.69 | 52.13 | 52.28 | 1,733,022 | -0.26(-0.50%) |
Jan 26, 2017 | 52.28 | 53.09 | 52.01 | 52.54 | 1,688,856 | +0.48(+0.93%) |
Jan 25, 2017 | 51.68 | 52.23 | 51.57 | 52.06 | 1,813,680 | +0.91(+1.78%) |
Jan 24, 2017 | 50.60 | 51.69 | 50.43 | 51.15 | 1,577,607 | +0.83(+1.65%) |
Jan 23, 2017 | 50.29 | 50.88 | 49.81 | 50.32 | 1,092,951 | -0.17(-0.34%) |
Jan 20, 2017 | 50.64 | 51.30 | 50.00 | 50.49 | 1,655,469 | +0.18(+0.36%) |
Jan 19, 2017 | 50.77 | 51.20 | 49.85 | 50.31 | 2,258,924 | -0.28(-0.55%) |
Jan 18, 2017 | 49.72 | 50.62 | 49.25 | 50.59 | 2,264,533 | +1.18(+2.38%) |
Jan 17, 2017 | 50.09 | 50.32 | 49.25 | 49.41 | 1,928,729 | -1.29(-2.54%) |
Jan 13, 2017 | 50.70 | 50.70 | 50.70 | 0 | +0.51(+1.01%) | |
Jan 12, 2017 | 50.31 | 50.79 | 49.17 | 50.20 | 1,256,775 | -0.82(-1.61%) |
Jan 11, 2017 | 50.70 | 51.06 | 50.31 | 51.02 | 1,760,111 | +0.35(+0.70%) |
Jan 10, 2017 | 50.39 | 51.23 | 49.90 | 50.66 | 1,283,456 | +0.48(+0.96%) |
Jan 09, 2017 | 49.84 | 50.68 | 49.84 | 50.18 | 1,480,380 | -0.63(-1.23%) |
Jan 06, 2017 | 50.42 | 50.96 | 50.14 | 50.81 | 1,453,822 | +0.62(+1.23%) |
Jan 05, 2017 | 50.63 | 50.94 | 49.43 | 50.19 | 1,947,491 | -0.71(-1.39%) |
Jan 04, 2017 | 50.61 | 51.15 | 50.32 | 50.90 | 1,856,704 | +0.64(+1.27%) |
Jan 03, 2017 | 50.26 | 51.08 | 49.48 | 50.26 | 2,101,169 | +0.48(+0.97%) |
Dec 30, 2016 | 49.78 | 49.78 | 49.78 | 0 | +0.11(+0.23%) | |
Dec 29, 2016 | 50.14 | 50.47 | 49.35 | 49.66 | 912,540 | -0.36(-0.72%) |
Dec 28, 2016 | 50.80 | 50.94 | 49.92 | 50.02 | 829,691 | -0.74(-1.46%) |
Dec 27, 2016 | 50.87 | 50.99 | 50.65 | 50.77 | 561,278 | +0.00(+0.00%) |
Dec 23, 2016 | 50.77 | 50.77 | 50.77 | 0 | +0.12(+0.24%) | |
Dec 22, 2016 | 50.83 | 50.83 | 50.14 | 50.65 | 918,779 | -0.26(-0.52%) |
Dec 21, 2016 | 50.74 | 51.26 | 50.35 | 50.91 | 2,001,217 | +0.05(+0.09%) |
Dec 20, 2016 | 50.65 | 51.30 | 50.48 | 50.87 | 1,377,720 | +0.79(+1.57%) |
Dec 19, 2016 | 49.93 | 50.41 | 49.30 | 50.08 | 1,378,871 | +0.21(+0.42%) |
Dec 16, 2016 | 50.78 | 51.14 | 49.60 | 49.87 | 4,884,542 | -0.81(-1.60%) |
Dec 15, 2016 | 50.11 | 51.26 | 50.05 | 50.68 | 2,579,258 | +0.93(+1.87%) |
Dec 14, 2016 | 49.24 | 50.74 | 48.85 | 49.75 | 2,958,142 | -0.61(-1.21%) |
Dec 13, 2016 | 50.53 | 50.82 | 49.60 | 50.35 | 1,649,013 | -0.11(-0.21%) |
Dec 12, 2016 | 50.86 | 51.05 | 49.75 | 50.46 | 2,806,333 | -0.71(-1.39%) |
Dec 09, 2016 | 52.05 | 52.19 | 50.78 | 51.17 | 4,083,913 | -0.26(-0.51%) |
Dec 08, 2016 | 50.80 | 52.05 | 50.51 | 51.44 | 2,281,451 | +1.00(+1.98%) |
Dec 07, 2016 | 49.64 | 50.47 | 49.64 | 50.44 | 1,934,876 | +0.75(+1.51%) |
Dec 06, 2016 | 49.21 | 49.87 | 49.00 | 49.69 | 2,115,836 | +0.86(+1.75%) |
Dec 05, 2016 | 49.27 | 49.67 | 48.34 | 48.83 | 3,694,723 | -0.08(-0.17%) |
Dec 02, 2016 | 49.43 | 49.57 | 48.36 | 48.91 | 1,934,890 | -0.77(-1.56%) |
Dec 01, 2016 | 48.72 | 50.03 | 48.65 | 49.69 | 2,414,542 | +1.54(+3.20%) |
Nov 30, 2016 | 48.60 | 48.69 | 47.90 | 48.15 | 2,724,735 | +0.59(+1.23%) |
Nov 29, 2016 | 47.68 | 47.92 | 47.35 | 47.56 | 1,748,268 | +0.13(+0.27%) |
Nov 28, 2016 | 47.63 | 48.24 | 47.27 | 47.43 | 2,099,459 | -0.75(-1.56%) |
Nov 25, 2016 | 48.15 | 48.20 | 47.71 | 48.18 | 720,169 | +0.00(+0.00%) |
Nov 23, 2016 | 48.18 | 48.18 | 48.18 | 0 | +0.38(+0.79%) | |
Nov 22, 2016 | 47.61 | 48.03 | 47.39 | 47.81 | 2,004,627 | +0.35(+0.73%) |
Nov 21, 2016 | 47.21 | 47.61 | 46.69 | 47.46 | 1,867,935 | +0.71(+1.53%) |
Nov 18, 2016 | 46.91 | 47.38 | 46.44 | 46.75 | 2,706,801 | -0.29(-0.61%) |
Nov 17, 2016 | 46.25 | 47.03 | 45.83 | 47.03 | 3,386,017 | +0.86(+1.85%) |
Nov 16, 2016 | 46.26 | 46.66 | 45.66 | 46.18 | 2,297,767 | -0.71(-1.52%) |
Nov 15, 2016 | 45.91 | 47.15 | 45.30 | 46.89 | 3,775,299 | +0.77(+1.68%) |
Nov 14, 2016 | 45.78 | 47.21 | 45.46 | 46.12 | 3,998,897 | +0.97(+2.15%) |
Nov 11, 2016 | 43.75 | 45.23 | 43.67 | 45.15 | 2,578,452 | +0.82(+1.85%) |
Nov 10, 2016 | 43.89 | 45.60 | 43.47 | 44.33 | 5,794,641 | +1.13(+2.63%) |
Nov 09, 2016 | 40.60 | 43.56 | 40.45 | 43.20 | 6,594,624 | +3.64(+9.21%) |
Nov 08, 2016 | 39.04 | 39.76 | 38.48 | 39.55 | 2,930,115 | +0.39(+1.00%) |
Nov 07, 2016 | 38.62 | 39.18 | 38.62 | 39.16 | 3,214,492 | +1.40(+3.70%) |
Nov 04, 2016 | 38.58 | 38.81 | 37.73 | 37.77 | 3,635,692 | -0.82(-2.12%) |
Nov 03, 2016 | 37.91 | 39.40 | 37.59 | 38.58 | 4,619,428 | +2.19(+6.00%) |
Nov 02, 2016 | 36.42 | 36.74 | 35.98 | 36.40 | 2,905,790 | -0.28(-0.76%) |