Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 54.27 | 54.48 | 54.07 | 54.21 | 3,803,892 | -0.14(-0.26%) |
Oct 30, 2017 | 53.70 | 54.53 | 53.70 | 54.35 | 4,803,406 | +0.19(+0.36%) |
Oct 27, 2017 | 54.33 | 54.44 | 53.67 | 54.16 | 4,791,684 | -0.25(-0.46%) |
Oct 26, 2017 | 54.90 | 54.91 | 54.06 | 54.41 | 4,816,938 | -0.21(-0.38%) |
Oct 25, 2017 | 54.69 | 54.85 | 54.42 | 54.62 | 4,787,133 | -0.03(-0.05%) |
Oct 24, 2017 | 54.55 | 54.69 | 54.37 | 54.64 | 4,556,566 | +0.14(+0.26%) |
Oct 23, 2017 | 54.67 | 54.83 | 54.37 | 54.50 | 4,897,109 | +0.08(+0.14%) |
Oct 20, 2017 | 54.82 | 55.00 | 54.38 | 54.43 | 8,189,770 | -0.17(-0.31%) |
Oct 19, 2017 | 53.06 | 54.66 | 52.92 | 54.59 | 8,560,124 | +1.37(+2.57%) |
Oct 18, 2017 | 53.60 | 53.67 | 53.07 | 53.23 | 5,295,188 | -0.16(-0.30%) |
Oct 17, 2017 | 53.57 | 53.77 | 53.25 | 53.39 | 6,414,508 | -0.29(-0.55%) |
Oct 16, 2017 | 53.17 | 53.74 | 52.97 | 53.68 | 7,806,891 | +0.69(+1.30%) |
Oct 13, 2017 | 52.38 | 53.17 | 52.22 | 52.99 | 8,439,103 | +0.51(+0.98%) |
Oct 12, 2017 | 51.81 | 52.64 | 51.73 | 52.48 | 7,365,507 | +0.60(+1.15%) |
Oct 11, 2017 | 51.78 | 51.91 | 51.56 | 51.88 | 6,842,583 | +0.05(+0.10%) |
Oct 10, 2017 | 51.18 | 51.96 | 51.18 | 51.83 | 4,886,427 | +0.00(+0.00%) |
Oct 09, 2017 | 52.22 | 52.28 | 51.69 | 51.83 | 3,092,189 | -0.40(-0.77%) |
Oct 06, 2017 | 52.24 | 52.38 | 52.02 | 52.24 | 4,346,888 | +0.23(+0.45%) |
Oct 05, 2017 | 51.72 | 52.16 | 51.54 | 52.00 | 4,352,739 | +0.34(+0.65%) |
Oct 04, 2017 | 51.68 | 51.77 | 51.53 | 51.67 | 2,865,708 | -0.04(-0.08%) |
Oct 03, 2017 | 51.83 | 51.95 | 51.41 | 51.71 | 5,272,106 | -0.19(-0.37%) |
Oct 02, 2017 | 51.78 | 51.97 | 51.50 | 51.90 | 4,605,592 | +0.39(+0.77%) |
Sep 29, 2017 | 51.38 | 51.92 | 51.28 | 51.51 | 5,169,259 | +0.35(+0.69%) |
Sep 28, 2017 | 51.37 | 51.45 | 50.94 | 51.15 | 5,834,649 | -0.23(-0.46%) |
Sep 27, 2017 | 51.10 | 51.62 | 50.77 | 51.39 | 7,112,389 | +0.65(+1.29%) |
Sep 26, 2017 | 51.01 | 51.05 | 50.35 | 50.73 | 9,161,599 | -0.45(-0.89%) |
Sep 25, 2017 | 50.60 | 51.34 | 50.60 | 51.19 | 5,250,630 | +0.25(+0.49%) |
Sep 22, 2017 | 50.65 | 51.18 | 50.52 | 50.94 | 5,252,953 | +0.18(+0.35%) |
Sep 21, 2017 | 50.52 | 50.94 | 50.46 | 50.76 | 5,190,402 | +0.32(+0.63%) |
Sep 20, 2017 | 49.87 | 50.62 | 49.87 | 50.44 | 7,210,532 | +0.53(+1.06%) |
Sep 19, 2017 | 49.79 | 50.15 | 49.68 | 49.91 | 4,878,432 | +0.08(+0.17%) |
Sep 18, 2017 | 50.05 | 50.17 | 49.69 | 49.83 | 8,693,703 | -0.19(-0.39%) |
Sep 15, 2017 | 50.06 | 50.37 | 49.84 | 50.02 | 11,125,636 | -0.16(-0.32%) |
Sep 14, 2017 | 50.76 | 50.81 | 50.00 | 50.18 | 6,416,473 | -0.51(-1.01%) |
Sep 13, 2017 | 50.83 | 50.89 | 50.50 | 50.69 | 6,581,943 | -0.38(-0.75%) |
Sep 12, 2017 | 50.78 | 51.10 | 50.66 | 51.08 | 5,164,762 | +0.36(+0.71%) |
Sep 11, 2017 | 50.38 | 50.96 | 50.06 | 50.72 | 9,761,830 | +0.83(+1.66%) |
Sep 08, 2017 | 48.43 | 50.27 | 48.32 | 49.89 | 12,064,904 | +1.26(+2.59%) |
Sep 07, 2017 | 49.57 | 49.63 | 48.45 | 48.63 | 7,965,925 | -1.00(-2.02%) |
Sep 06, 2017 | 49.84 | 50.04 | 49.59 | 49.63 | 7,115,008 | -0.15(-0.30%) |
Sep 05, 2017 | 50.43 | 50.64 | 49.62 | 49.78 | 10,014,802 | -0.88(-1.73%) |
Sep 01, 2017 | 50.56 | 50.93 | 50.44 | 50.66 | 4,489,794 | +0.18(+0.36%) |
Aug 31, 2017 | 50.42 | 50.53 | 50.12 | 50.48 | 8,746,742 | +0.23(+0.47%) |
Aug 30, 2017 | 50.22 | 50.36 | 50.16 | 50.24 | 5,296,141 | -0.01(-0.02%) |
Aug 29, 2017 | 50.24 | 50.43 | 50.09 | 50.25 | 5,835,262 | -0.38(-0.74%) |
Aug 28, 2017 | 50.63 | 50.67 | 50.30 | 50.63 | 7,890,418 | -0.10(-0.20%) |
Aug 25, 2017 | 50.33 | 50.83 | 50.18 | 50.73 | 7,042,501 | +0.46(+0.91%) |
Aug 24, 2017 | 50.73 | 50.86 | 50.22 | 50.27 | 6,457,897 | -0.45(-0.89%) |
Aug 23, 2017 | 50.81 | 50.95 | 50.63 | 50.72 | 6,357,645 | -0.38(-0.74%) |
Aug 22, 2017 | 51.20 | 51.34 | 50.86 | 51.09 | 5,803,572 | -0.06(-0.11%) |
Aug 21, 2017 | 51.16 | 51.20 | 50.84 | 51.15 | 3,594,920 | -0.04(-0.08%) |
Aug 18, 2017 | 51.29 | 51.60 | 51.04 | 51.19 | 5,385,593 | -0.28(-0.54%) |
Aug 17, 2017 | 52.38 | 52.38 | 51.44 | 51.47 | 6,200,615 | -1.09(-2.06%) |
Aug 16, 2017 | 52.75 | 52.83 | 52.42 | 52.55 | 3,183,523 | -0.05(-0.10%) |
Aug 15, 2017 | 52.71 | 52.95 | 52.58 | 52.60 | 3,672,930 | +0.13(+0.24%) |
Aug 14, 2017 | 52.72 | 52.92 | 52.44 | 52.48 | 3,901,718 | +0.19(+0.37%) |
Aug 11, 2017 | 52.70 | 52.75 | 52.17 | 52.29 | 4,404,918 | -0.29(-0.56%) |
Aug 10, 2017 | 53.19 | 53.29 | 52.51 | 52.58 | 5,242,246 | -0.84(-1.58%) |
Aug 09, 2017 | 53.42 | 53.76 | 53.11 | 53.42 | 6,711,657 | -0.47(-0.87%) |
Aug 08, 2017 | 54.20 | 54.31 | 53.74 | 53.89 | 3,764,693 | -0.34(-0.63%) |
Aug 07, 2017 | 54.05 | 54.31 | 53.83 | 54.23 | 6,351,884 | -0.08(-0.15%) |
Aug 04, 2017 | 55.22 | 55.27 | 54.07 | 54.31 | 6,080,105 | -0.82(-1.48%) |
Aug 03, 2017 | 55.15 | 56.17 | 54.34 | 55.13 | 10,175,892 | +0.13(+0.24%) |
Aug 02, 2017 | 54.49 | 55.04 | 54.33 | 55.00 | 4,610,883 | +0.35(+0.64%) |
Aug 01, 2017 | 54.86 | 54.87 | 54.48 | 54.65 | 3,567,787 | +0.03(+0.05%) |
Jul 31, 2017 | 54.59 | 54.79 | 54.36 | 54.62 | 3,779,439 | +0.15(+0.28%) |
Jul 28, 2017 | 54.46 | 54.68 | 54.30 | 54.47 | 3,401,081 | +0.08(+0.15%) |
Jul 27, 2017 | 54.39 | 55.10 | 54.32 | 54.39 | 5,139,465 | -0.02(-0.03%) |
Jul 26, 2017 | 54.51 | 54.64 | 54.26 | 54.41 | 5,342,656 | -0.08(-0.15%) |
Jul 25, 2017 | 54.20 | 54.60 | 54.17 | 54.49 | 5,943,097 | +0.63(+1.18%) |
Jul 24, 2017 | 53.58 | 53.93 | 53.45 | 53.86 | 3,508,387 | +0.28(+0.51%) |
Jul 21, 2017 | 53.55 | 53.65 | 53.31 | 53.58 | 4,244,929 | -0.03(-0.05%) |
Jul 20, 2017 | 53.71 | 53.26 | 53.61 | 4,179,966 | +0.03(+0.06%) | |
Jul 19, 2017 | 53.35 | 53.57 | 53.19 | 53.57 | 3,440,929 | +0.27(+0.50%) |
Jul 18, 2017 | 53.27 | 53.48 | 53.01 | 53.30 | 4,769,934 | -0.15(-0.28%) |
Jul 17, 2017 | 53.41 | 53.59 | 53.02 | 53.45 | 4,153,348 | -0.05(-0.09%) |
Jul 14, 2017 | 53.25 | 53.61 | 52.99 | 53.51 | 3,316,535 | -0.02(-0.03%) |
Jul 13, 2017 | 52.88 | 53.66 | 52.73 | 53.52 | 6,599,594 | +0.78(+1.49%) |
Jul 12, 2017 | 52.50 | 53.05 | 52.40 | 52.74 | 3,219,071 | +0.23(+0.45%) |
Jul 11, 2017 | 52.70 | 52.80 | 52.35 | 52.50 | 3,454,863 | -0.13(-0.25%) |
Jul 10, 2017 | 52.65 | 52.83 | 52.56 | 52.64 | 3,763,035 | -0.23(-0.44%) |
Jul 07, 2017 | 52.77 | 52.95 | 52.56 | 52.87 | 4,026,785 | +0.23(+0.43%) |
Jul 06, 2017 | 52.40 | 53.24 | 52.39 | 52.65 | 7,294,715 | +0.25(+0.48%) |
Jul 05, 2017 | 52.91 | 53.04 | 52.13 | 52.40 | 8,565,896 | -0.43(-0.81%) |
Jul 03, 2017 | 52.43 | 53.34 | 52.43 | 52.82 | 3,869,165 | +0.64(+1.23%) |
Jun 30, 2017 | 53.14 | 53.15 | 51.98 | 52.18 | 9,263,986 | -0.82(-1.54%) |
Jun 29, 2017 | 53.67 | 53.86 | 52.79 | 53.00 | 5,243,695 | -0.28(-0.53%) |
Jun 28, 2017 | 53.14 | 53.54 | 53.14 | 53.28 | 4,544,046 | +0.36(+0.68%) |
Jun 27, 2017 | 52.80 | 53.41 | 52.75 | 52.92 | 5,975,426 | +0.19(+0.36%) |
Jun 26, 2017 | 52.76 | 53.12 | 52.65 | 52.73 | 4,600,903 | +0.13(+0.25%) |
Jun 23, 2017 | 52.73 | 52.88 | 52.42 | 52.60 | 10,138,919 | -0.02(-0.05%) |
Jun 22, 2017 | 52.58 | 52.81 | 52.44 | 52.62 | 3,294,380 | -0.14(-0.27%) |
Jun 21, 2017 | 53.32 | 53.36 | 52.71 | 52.76 | 5,353,657 | -0.14(-0.27%) |
Jun 20, 2017 | 53.25 | 53.34 | 52.85 | 52.90 | 4,682,011 | -0.47(-0.88%) |
Jun 19, 2017 | 53.52 | 53.56 | 53.18 | 53.37 | 3,703,438 | +0.13(+0.25%) |
Jun 16, 2017 | 53.39 | 53.41 | 53.05 | 53.24 | 9,120,575 | -0.02(-0.03%) |
Jun 15, 2017 | 53.25 | 53.52 | 52.88 | 53.25 | 5,866,048 | -0.37(-0.68%) |
Jun 14, 2017 | 53.45 | 53.70 | 53.10 | 53.62 | 3,626,025 | +0.02(+0.03%) |
Jun 13, 2017 | 53.31 | 53.69 | 53.11 | 53.61 | 5,650,141 | +0.34(+0.64%) |
Jun 12, 2017 | 53.41 | 53.75 | 53.05 | 53.26 | 6,766,177 | -0.03(-0.06%) |
Jun 09, 2017 | 53.01 | 53.32 | 52.58 | 53.30 | 8,584,696 | +0.43(+0.82%) |
Jun 08, 2017 | 53.32 | 52.37 | 52.86 | 5,862,597 | +0.42(+0.79%) | |
Jun 07, 2017 | 52.65 | 52.67 | 52.38 | 52.45 | 5,062,074 | -0.12(-0.24%) |
Jun 06, 2017 | 52.79 | 52.86 | 52.36 | 52.57 | 5,006,923 | -0.43(-0.81%) |
Jun 05, 2017 | 53.15 | 53.27 | 52.96 | 53.01 | 3,914,971 | -0.34(-0.64%) |
Jun 02, 2017 | 52.78 | 53.44 | 52.69 | 53.35 | 6,908,403 | +0.28(+0.53%) |
Jun 01, 2017 | 52.99 | 53.18 | 52.84 | 53.06 | 6,197,661 | +0.22(+0.42%) |
May 31, 2017 | 53.30 | 53.30 | 52.75 | 52.84 | 9,023,071 | -0.39(-0.73%) |
May 30, 2017 | 52.57 | 53.41 | 52.53 | 53.23 | 7,656,711 | +0.46(+0.87%) |
May 26, 2017 | 52.32 | 53.06 | 52.24 | 52.77 | 10,617,568 | +0.36(+0.68%) |
May 25, 2017 | 52.19 | 52.51 | 51.94 | 52.42 | 11,946,628 | +0.43(+0.83%) |
May 24, 2017 | 51.68 | 52.18 | 51.63 | 51.98 | 14,424,370 | +0.36(+0.69%) |
May 23, 2017 | 50.95 | 51.72 | 50.83 | 51.63 | 9,596,197 | +0.66(+1.29%) |
May 22, 2017 | 51.16 | 51.41 | 50.80 | 50.97 | 11,151,363 | +0.15(+0.29%) |
May 19, 2017 | 51.08 | 51.31 | 50.76 | 50.82 | 11,692,325 | -0.16(-0.31%) |
May 18, 2017 | 51.05 | 51.39 | 50.78 | 50.98 | 11,963,582 | -0.14(-0.28%) |
May 17, 2017 | 51.55 | 51.36 | 50.80 | 51.12 | 15,958,371 | -0.43(-0.84%) |
May 16, 2017 | 51.76 | 51.79 | 51.34 | 51.55 | 9,588,413 | +0.22(+0.42%) |
May 15, 2017 | 50.86 | 51.37 | 50.86 | 51.34 | 11,540,126 | +0.69(+1.36%) |
May 12, 2017 | 51.14 | 51.33 | 50.59 | 50.65 | 17,435,892 | -0.66(-1.29%) |
May 11, 2017 | 52.22 | 52.23 | 51.25 | 51.31 | 10,956,387 | +0.35(+0.68%) |
May 10, 2017 | 51.20 | 51.32 | 50.83 | 50.96 | 4,773,567 | -0.37(-0.73%) |
May 09, 2017 | 51.40 | 51.85 | 51.20 | 51.34 | 7,586,400 | -0.08(-0.16%) |
May 08, 2017 | 52.12 | 52.15 | 51.28 | 51.42 | 7,813,020 | -0.66(-1.26%) |
May 05, 2017 | 52.12 | 52.28 | 51.99 | 52.08 | 7,293,773 | +0.03(+0.06%) |
May 04, 2017 | 52.25 | 52.72 | 51.98 | 52.04 | 10,224,309 | +0.94(+1.84%) |
May 03, 2017 | 50.99 | 51.41 | 50.87 | 51.10 | 9,062,705 | +0.01(+0.02%) |
May 02, 2017 | 51.07 | 51.54 | 50.98 | 51.10 | 6,267,942 | -0.07(-0.13%) |
May 01, 2017 | 50.81 | 51.39 | 50.71 | 51.16 | 6,958,773 | +0.58(+1.15%) |
Apr 28, 2017 | 50.70 | 50.92 | 50.55 | 50.58 | 5,807,409 | -0.20(-0.39%) |
Apr 27, 2017 | 50.00 | 51.00 | 49.92 | 50.78 | 8,261,344 | +0.82(+1.65%) |
Apr 26, 2017 | 49.83 | 50.51 | 49.76 | 49.96 | 14,948,472 | +0.07(+0.15%) |
Apr 25, 2017 | 49.83 | 50.07 | 49.74 | 49.88 | 10,076,150 | +0.32(+0.64%) |
Apr 24, 2017 | 49.74 | 49.79 | 49.33 | 49.57 | 9,549,983 | +0.47(+0.95%) |
Apr 21, 2017 | 49.46 | 49.58 | 49.06 | 49.10 | 7,795,097 | -0.45(-0.91%) |
Apr 20, 2017 | 49.12 | 50.23 | 48.94 | 49.55 | 11,316,732 | +0.57(+1.17%) |
Apr 19, 2017 | 49.68 | 49.81 | 48.75 | 48.98 | 7,376,563 | -0.43(-0.87%) |
Apr 18, 2017 | 49.48 | 49.76 | 49.24 | 49.41 | 5,829,983 | -0.36(-0.72%) |
Apr 17, 2017 | 49.50 | 49.88 | 49.30 | 49.77 | 7,152,249 | +0.32(+0.64%) |
Apr 13, 2017 | 49.82 | 50.07 | 49.41 | 49.45 | 7,172,328 | -0.51(-1.03%) |
Apr 12, 2017 | 49.98 | 50.21 | 49.61 | 49.97 | 9,053,647 | -0.51(-1.02%) |
Apr 11, 2017 | 50.89 | 51.00 | 50.29 | 50.48 | 7,403,222 | -0.57(-1.12%) |
Apr 10, 2017 | 51.00 | 51.39 | 50.88 | 51.05 | 5,733,157 | +0.12(+0.23%) |
Apr 07, 2017 | 51.09 | 51.34 | 50.90 | 50.94 | 5,836,982 | -0.42(-0.81%) |
Apr 06, 2017 | 51.07 | 51.54 | 50.98 | 51.35 | 4,651,391 | +0.18(+0.36%) |
Apr 05, 2017 | 51.93 | 52.13 | 51.11 | 51.17 | 5,545,612 | -0.46(-0.90%) |
Apr 04, 2017 | 51.25 | 51.70 | 51.07 | 51.64 | 5,483,130 | +0.32(+0.63%) |
Apr 03, 2017 | 51.84 | 51.95 | 50.94 | 51.31 | 6,212,211 | -0.53(-1.03%) |
Mar 31, 2017 | 51.83 | 52.18 | 51.69 | 51.84 | 6,377,449 | -0.12(-0.22%) |
Mar 30, 2017 | 51.26 | 52.23 | 51.22 | 51.96 | 5,667,670 | +0.66(+1.30%) |
Mar 29, 2017 | 51.15 | 51.39 | 51.08 | 51.30 | 6,466,336 | -0.07(-0.15%) |
Mar 28, 2017 | 50.40 | 51.69 | 50.34 | 51.37 | 7,816,466 | +0.77(+1.53%) |
Mar 27, 2017 | 49.94 | 50.76 | 49.73 | 50.60 | 7,995,090 | +0.04(+0.08%) |
Mar 24, 2017 | 51.07 | 51.30 | 50.19 | 50.56 | 10,195,699 | -0.38(-0.75%) |
Mar 23, 2017 | 50.91 | 51.40 | 50.82 | 50.94 | 8,302,508 | +0.08(+0.16%) |
Mar 22, 2017 | 51.14 | 51.34 | 50.74 | 50.85 | 8,932,448 | -0.43(-0.84%) |
Mar 21, 2017 | 52.05 | 52.05 | 51.12 | 51.29 | 8,799,462 | -0.51(-0.98%) |
Mar 20, 2017 | 51.66 | 52.18 | 51.39 | 51.79 | 5,535,298 | -0.04(-0.08%) |
Mar 17, 2017 | 52.02 | 52.35 | 51.51 | 51.83 | 19,819,374 | -0.41(-0.78%) |
Mar 16, 2017 | 52.44 | 52.71 | 52.13 | 52.24 | 6,245,569 | -0.27(-0.51%) |
Mar 15, 2017 | 52.39 | 52.64 | 52.22 | 52.51 | 7,059,818 | +0.29(+0.56%) |
Mar 14, 2017 | 52.11 | 52.33 | 51.83 | 52.22 | 6,179,035 | -0.25(-0.47%) |
Mar 13, 2017 | 51.46 | 52.59 | 51.33 | 52.47 | 10,028,718 | +0.35(+0.67%) |
Mar 10, 2017 | 52.29 | 52.38 | 51.94 | 52.12 | 6,058,495 | -0.11(-0.21%) |
Mar 09, 2017 | 53.32 | 53.50 | 52.01 | 52.22 | 10,365,965 | -0.19(-0.36%) |
Mar 08, 2017 | 52.75 | 52.92 | 52.29 | 52.41 | 7,098,650 | -0.01(-0.02%) |
Mar 07, 2017 | 52.62 | 52.68 | 51.77 | 52.42 | 9,859,016 | -0.27(-0.52%) |
Mar 06, 2017 | 52.71 | 52.89 | 52.36 | 52.70 | 6,421,507 | -0.36(-0.69%) |
Mar 03, 2017 | 52.76 | 53.17 | 52.69 | 53.06 | 5,615,860 | +0.26(+0.50%) |
Mar 02, 2017 | 53.36 | 53.48 | 52.75 | 52.79 | 8,270,941 | -0.60(-1.13%) |
Mar 01, 2017 | 53.48 | 53.62 | 53.18 | 53.40 | 12,269,282 | +0.59(+1.11%) |
Feb 28, 2017 | 52.68 | 53.12 | 52.63 | 52.81 | 9,693,457 | -0.07(-0.13%) |
Feb 27, 2017 | 52.51 | 53.30 | 52.49 | 52.88 | 10,336,209 | +0.31(+0.58%) |
Feb 24, 2017 | 52.62 | 52.64 | 52.23 | 52.57 | 7,826,682 | -0.32(-0.61%) |
Feb 23, 2017 | 53.08 | 53.10 | 52.78 | 52.89 | 7,357,630 | +0.16(+0.30%) |
Feb 22, 2017 | 52.13 | 53.24 | 52.08 | 52.74 | 12,111,459 | +0.35(+0.66%) |
Feb 21, 2017 | 51.85 | 52.53 | 51.65 | 52.39 | 11,372,068 | +0.75(+1.46%) |
Feb 17, 2017 | 51.64 | 51.64 | 51.64 | 0 | +0.19(+0.37%) | |
Feb 16, 2017 | 50.23 | 51.80 | 50.15 | 51.45 | 17,250,530 | +1.17(+2.33%) |
Feb 15, 2017 | 51.67 | 52.04 | 49.91 | 50.27 | 46,273,568 | -4.99(-9.03%) |
Feb 14, 2017 | 54.89 | 55.29 | 54.74 | 55.27 | 9,568,140 | +0.62(+1.13%) |
Feb 13, 2017 | 54.31 | 54.78 | 54.24 | 54.65 | 5,529,854 | +0.44(+0.81%) |
Feb 10, 2017 | 54.04 | 54.43 | 53.99 | 54.21 | 6,143,924 | +0.24(+0.44%) |
Feb 09, 2017 | 53.63 | 54.19 | 53.65 | 53.97 | 6,503,260 | +0.34(+0.63%) |
Feb 08, 2017 | 53.46 | 53.74 | 53.29 | 53.63 | 3,850,530 | +0.02(+0.05%) |
Feb 07, 2017 | 53.86 | 53.91 | 53.51 | 53.60 | 4,412,504 | -0.02(-0.03%) |
Feb 06, 2017 | 53.32 | 53.74 | 53.29 | 53.62 | 3,475,490 | -0.03(-0.06%) |
Feb 03, 2017 | 53.68 | 53.85 | 53.29 | 53.65 | 5,302,175 | +0.68(+1.28%) |
Feb 02, 2017 | 52.77 | 53.39 | 52.67 | 52.98 | 5,485,150 | -0.12(-0.23%) |
Feb 01, 2017 | 53.50 | 53.70 | 52.93 | 53.10 | 5,676,955 | +0.01(+0.02%) |
Jan 31, 2017 | 53.50 | 53.82 | 52.92 | 53.09 | 7,498,480 | -0.52(-0.97%) |
Jan 30, 2017 | 53.66 | 53.66 | 52.89 | 53.61 | 6,232,929 | -0.26(-0.49%) |
Jan 27, 2017 | 54.53 | 54.57 | 53.70 | 53.88 | 6,793,496 | -0.67(-1.23%) |
Jan 26, 2017 | 54.54 | 54.86 | 54.16 | 54.55 | 5,881,138 | +0.25(+0.46%) |
Jan 25, 2017 | 54.30 | 54.59 | 54.06 | 54.30 | 8,229,110 | +0.18(+0.34%) |
Jan 24, 2017 | 54.40 | 54.47 | 53.98 | 54.12 | 7,886,130 | +0.01(+0.02%) |
Jan 23, 2017 | 54.96 | 54.97 | 54.07 | 54.11 | 6,899,689 | -0.87(-1.58%) |
Jan 20, 2017 | 54.77 | 55.73 | 54.74 | 54.98 | 10,978,988 | +0.21(+0.38%) |
Jan 19, 2017 | 54.90 | 55.07 | 54.50 | 54.77 | 5,333,240 | +0.04(+0.08%) |
Jan 18, 2017 | 54.81 | 54.92 | 54.41 | 54.73 | 5,995,961 | +0.15(+0.27%) |
Jan 17, 2017 | 54.28 | 54.87 | 54.08 | 54.58 | 6,239,352 | -0.24(-0.44%) |
Jan 13, 2017 | 54.82 | 54.82 | 54.82 | 0 | +0.08(+0.15%) | |
Jan 12, 2017 | 54.99 | 55.03 | 54.32 | 54.74 | 6,727,915 | -0.58(-1.05%) |
Jan 11, 2017 | 55.22 | 55.58 | 54.79 | 55.31 | 5,755,035 | -0.21(-0.37%) |
Jan 10, 2017 | 54.87 | 55.74 | 54.74 | 55.52 | 5,994,253 | +0.68(+1.24%) |
Jan 09, 2017 | 55.10 | 55.25 | 54.59 | 54.84 | 5,258,925 | -0.36(-0.64%) |
Jan 06, 2017 | 55.00 | 55.42 | 54.69 | 55.20 | 6,782,438 | +1.00(+1.84%) |
Jan 05, 2017 | 54.37 | 54.59 | 53.65 | 54.20 | 4,971,989 | -0.31(-0.56%) |
Jan 04, 2017 | 54.11 | 54.70 | 53.93 | 54.51 | 5,953,979 | +0.70(+1.31%) |
Jan 03, 2017 | 54.49 | 54.54 | 53.45 | 53.80 | 8,862,061 | -0.16(-0.29%) |
Dec 30, 2016 | 53.96 | 53.96 | 53.96 | 0 | -0.16(-0.29%) | |
Dec 29, 2016 | 54.53 | 54.69 | 54.07 | 54.12 | 4,038,701 | -0.31(-0.58%) |
Dec 28, 2016 | 55.09 | 55.17 | 54.42 | 54.43 | 2,965,129 | -0.68(-1.23%) |
Dec 27, 2016 | 54.98 | 55.29 | 54.88 | 55.11 | 3,927,208 | +0.24(+0.44%) |
Dec 23, 2016 | 54.87 | 54.87 | 54.87 | 0 | +0.15(+0.27%) | |
Dec 22, 2016 | 54.72 | 55.17 | 54.49 | 54.72 | 3,688,479 | -0.36(-0.65%) |
Dec 21, 2016 | 55.01 | 55.25 | 54.74 | 55.08 | 3,741,805 | +0.05(+0.09%) |
Dec 20, 2016 | 55.14 | 55.34 | 54.79 | 55.03 | 4,933,020 | +0.05(+0.09%) |
Dec 19, 2016 | 54.80 | 55.09 | 54.20 | 54.98 | 9,233,366 | +0.20(+0.36%) |
Dec 16, 2016 | 54.80 | 55.09 | 54.52 | 54.78 | 17,884,950 | +0.09(+0.17%) |
Dec 15, 2016 | 54.74 | 55.38 | 54.64 | 54.69 | 7,442,068 | +0.15(+0.27%) |
Dec 14, 2016 | 54.31 | 55.36 | 54.05 | 54.54 | 8,004,468 | -0.25(-0.45%) |
Dec 13, 2016 | 54.47 | 54.80 | 54.05 | 54.79 | 6,225,450 | +0.57(+1.05%) |
Dec 12, 2016 | 54.60 | 54.71 | 53.69 | 54.22 | 7,945,829 | -0.17(-0.32%) |
Dec 09, 2016 | 54.36 | 54.52 | 54.10 | 54.39 | 7,931,402 | +0.01(+0.02%) |
Dec 08, 2016 | 53.69 | 54.61 | 53.54 | 54.38 | 6,282,334 | +0.74(+1.39%) |
Dec 07, 2016 | 53.12 | 53.70 | 53.05 | 53.64 | 6,181,225 | +0.59(+1.12%) |
Dec 06, 2016 | 53.05 | 53.17 | 52.68 | 53.04 | 5,974,844 | +0.25(+0.47%) |
Dec 05, 2016 | 52.73 | 52.79 | 52.47 | 52.79 | 5,717,345 | +0.39(+0.74%) |
Dec 02, 2016 | 52.69 | 52.78 | 52.36 | 52.41 | 6,873,967 | -0.30(-0.56%) |
Dec 01, 2016 | 52.33 | 52.74 | 52.29 | 52.70 | 7,228,702 | +0.64(+1.23%) |
Nov 30, 2016 | 52.36 | 52.66 | 52.06 | 52.06 | 9,277,774 | +0.04(+0.08%) |
Nov 29, 2016 | 52.19 | 52.27 | 52.00 | 52.02 | 5,889,146 | -0.02(-0.05%) |
Nov 28, 2016 | 52.60 | 53.02 | 52.03 | 52.05 | 7,737,762 | -0.93(-1.75%) |
Nov 25, 2016 | 52.63 | 53.09 | 52.63 | 52.98 | 2,522,787 | +0.09(+0.17%) |
Nov 23, 2016 | 52.89 | 52.89 | 52.89 | 0 | +0.27(+0.52%) | |
Nov 22, 2016 | 52.64 | 52.71 | 51.87 | 52.61 | 8,060,672 | +0.07(+0.13%) |
Nov 21, 2016 | 52.63 | 52.82 | 52.33 | 52.55 | 5,081,741 | +0.01(+0.02%) |
Nov 18, 2016 | 52.73 | 52.80 | 52.16 | 52.54 | 5,427,608 | -0.26(-0.50%) |
Nov 17, 2016 | 52.57 | 52.99 | 52.57 | 52.80 | 7,576,753 | +0.11(+0.20%) |
Nov 16, 2016 | 52.56 | 53.04 | 52.16 | 52.70 | 7,513,599 | -0.41(-0.77%) |
Nov 15, 2016 | 52.56 | 53.11 | 52.40 | 53.11 | 10,446,502 | +0.12(+0.23%) |
Nov 14, 2016 | 52.33 | 53.21 | 52.24 | 52.98 | 11,588,616 | +0.93(+1.78%) |
Nov 11, 2016 | 51.73 | 52.19 | 51.56 | 52.05 | 11,767,139 | +0.09(+0.17%) |
Nov 10, 2016 | 50.58 | 52.18 | 50.56 | 51.96 | 15,280,548 | +1.87(+3.74%) |
Nov 09, 2016 | 49.40 | 50.28 | 49.08 | 50.09 | 15,838,846 | +1.18(+2.40%) |
Nov 08, 2016 | 48.59 | 49.22 | 48.27 | 48.91 | 11,226,148 | +0.18(+0.37%) |
Nov 07, 2016 | 47.85 | 48.76 | 47.78 | 48.73 | 11,939,912 | +1.56(+3.31%) |
Nov 04, 2016 | 47.87 | 47.96 | 47.16 | 47.17 | 10,627,932 | -0.63(-1.32%) |
Nov 03, 2016 | 47.80 | 47.98 | 47.15 | 47.80 | 15,920,436 | -1.97(-3.96%) |
Nov 02, 2016 | 49.84 | 50.25 | 49.52 | 49.78 | 8,951,160 | -0.11(-0.21%) |