Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 58.18 | 59.17 | 57.90 | 58.96 | 3,108,314 | +1.22(+2.12%) |
Nov 29, 2017 | 58.35 | 58.55 | 56.06 | 57.74 | 4,890,534 | -1.27(-2.15%) |
Nov 28, 2017 | 59.81 | 59.81 | 58.80 | 59.01 | 1,555,510 | -0.66(-1.10%) |
Nov 27, 2017 | 60.53 | 60.56 | 59.63 | 59.66 | 1,448,462 | -0.66(-1.09%) |
Nov 24, 2017 | 60.43 | 60.49 | 60.22 | 60.32 | 617,968 | +0.13(+0.21%) |
Nov 22, 2017 | 60.44 | 60.50 | 59.79 | 60.19 | 1,331,180 | -0.12(-0.20%) |
Nov 21, 2017 | 60.13 | 60.59 | 60.01 | 60.31 | 1,140,360 | +0.20(+0.34%) |
Nov 20, 2017 | 60.23 | 60.43 | 59.97 | 60.11 | 1,048,786 | -0.20(-0.34%) |
Nov 17, 2017 | 60.25 | 60.43 | 60.06 | 60.31 | 895,854 | -0.18(-0.30%) |
Nov 16, 2017 | 60.66 | 60.76 | 60.37 | 60.50 | 1,246,102 | +0.14(+0.23%) |
Nov 15, 2017 | 60.40 | 60.60 | 60.17 | 60.36 | 969,081 | -0.26(-0.44%) |
Nov 14, 2017 | 60.66 | 60.74 | 60.40 | 60.62 | 812,889 | -0.11(-0.19%) |
Nov 13, 2017 | 60.91 | 61.05 | 60.70 | 60.74 | 1,037,995 | -0.51(-0.83%) |
Nov 10, 2017 | 60.89 | 61.46 | 60.82 | 61.24 | 907,778 | +0.26(+0.43%) |
Nov 09, 2017 | 60.66 | 61.17 | 60.50 | 60.98 | 955,235 | +0.19(+0.31%) |
Nov 08, 2017 | 60.82 | 61.04 | 60.37 | 60.79 | 1,038,972 | +0.20(+0.32%) |
Nov 07, 2017 | 60.22 | 60.77 | 60.20 | 60.59 | 824,869 | -0.15(-0.25%) |
Nov 06, 2017 | 60.70 | 60.97 | 60.48 | 60.74 | 957,010 | +0.05(+0.09%) |
Nov 03, 2017 | 60.96 | 60.96 | 60.45 | 60.69 | 831,179 | -0.05(-0.07%) |
Nov 02, 2017 | 60.57 | 60.90 | 60.15 | 60.74 | 1,096,740 | +0.23(+0.39%) |
Nov 01, 2017 | 60.63 | 60.99 | 60.06 | 60.50 | 1,636,355 | -0.36(-0.58%) |
Oct 31, 2017 | 61.13 | 61.44 | 60.84 | 60.86 | 1,135,674 | -0.54(-0.89%) |
Oct 30, 2017 | 61.27 | 61.60 | 61.06 | 61.40 | 1,201,493 | -0.05(-0.09%) |
Oct 27, 2017 | 61.49 | 61.71 | 61.05 | 61.46 | 2,288,154 | -0.02(-0.04%) |
Oct 26, 2017 | 61.61 | 61.95 | 61.31 | 61.48 | 1,455,741 | -0.10(-0.16%) |
Oct 25, 2017 | 61.77 | 61.99 | 60.64 | 61.58 | 3,444,628 | -1.29(-2.04%) |
Oct 24, 2017 | 62.05 | 63.18 | 62.01 | 62.86 | 2,380,397 | +1.03(+1.66%) |
Oct 23, 2017 | 61.67 | 62.12 | 61.48 | 61.83 | 817,065 | +0.15(+0.25%) |
Oct 20, 2017 | 62.00 | 62.17 | 61.61 | 61.68 | 890,782 | -0.48(-0.77%) |
Oct 19, 2017 | 61.29 | 62.18 | 61.05 | 62.16 | 1,318,876 | +0.85(+1.38%) |
Oct 18, 2017 | 60.85 | 61.68 | 60.80 | 61.31 | 1,719,043 | +0.76(+1.26%) |
Oct 17, 2017 | 60.55 | 60.77 | 60.34 | 60.55 | 1,161,707 | -0.11(-0.19%) |
Oct 16, 2017 | 60.86 | 61.05 | 60.63 | 60.66 | 1,070,625 | -0.42(-0.69%) |
Oct 13, 2017 | 61.37 | 61.58 | 61.04 | 61.08 | 1,089,278 | -0.07(-0.11%) |
Oct 12, 2017 | 61.20 | 61.44 | 61.00 | 61.15 | 1,183,322 | -0.13(-0.21%) |
Oct 11, 2017 | 61.19 | 61.38 | 60.83 | 61.28 | 1,072,408 | +0.23(+0.37%) |
Oct 10, 2017 | 61.20 | 61.30 | 60.88 | 61.05 | 951,631 | +0.22(+0.36%) |
Oct 09, 2017 | 60.84 | 61.12 | 60.68 | 60.84 | 531,154 | +0.01(+0.01%) |
Oct 06, 2017 | 60.67 | 60.98 | 60.24 | 60.83 | 1,779,101 | -0.13(-0.21%) |
Oct 05, 2017 | 61.31 | 61.46 | 60.89 | 60.96 | 1,001,031 | -0.51(-0.82%) |
Oct 04, 2017 | 61.74 | 61.92 | 61.42 | 61.46 | 938,429 | -0.33(-0.54%) |
Oct 03, 2017 | 62.33 | 62.67 | 61.74 | 61.80 | 1,137,670 | -0.50(-0.80%) |
Oct 02, 2017 | 62.60 | 62.68 | 62.17 | 62.29 | 1,476,707 | -0.35(-0.56%) |
Sep 29, 2017 | 62.82 | 62.98 | 62.57 | 62.64 | 1,108,357 | -0.19(-0.30%) |
Sep 28, 2017 | 62.71 | 63.13 | 62.55 | 62.83 | 1,260,082 | +0.09(+0.14%) |
Sep 27, 2017 | 63.26 | 62.74 | 1,799,095 | +0.73(+1.18%) | ||
Sep 26, 2017 | 61.73 | 62.13 | 61.52 | 62.01 | 1,378,727 | +0.37(+0.60%) |
Sep 25, 2017 | 61.77 | 61.84 | 61.31 | 61.64 | 1,298,799 | -0.29(-0.48%) |
Sep 22, 2017 | 62.48 | 62.61 | 61.77 | 61.93 | 1,538,133 | -0.53(-0.85%) |
Sep 21, 2017 | 61.97 | 62.67 | 61.76 | 62.46 | 1,456,213 | +0.47(+0.76%) |
Sep 20, 2017 | 62.23 | 62.35 | 61.56 | 61.99 | 1,518,581 | -0.08(-0.12%) |
Sep 19, 2017 | 62.12 | 62.44 | 61.98 | 62.07 | 1,143,339 | +0.27(+0.44%) |
Sep 18, 2017 | 61.75 | 62.09 | 61.55 | 61.80 | 1,352,103 | +0.07(+0.11%) |
Sep 15, 2017 | 61.40 | 61.77 | 61.18 | 61.73 | 1,130,646 | +0.46(+0.75%) |
Sep 14, 2017 | 60.79 | 61.39 | 60.68 | 61.27 | 1,313,803 | +0.39(+0.63%) |
Sep 13, 2017 | 61.81 | 61.86 | 60.85 | 60.88 | 1,543,071 | -1.01(-1.62%) |
Sep 12, 2017 | 61.90 | 62.10 | 61.68 | 61.89 | 1,060,617 | -0.05(-0.07%) |
Sep 11, 2017 | 61.86 | 62.00 | 61.42 | 61.93 | 1,350,635 | +0.32(+0.52%) |
Sep 08, 2017 | 61.60 | 61.77 | 61.30 | 61.61 | 1,034,178 | +0.05(+0.07%) |
Sep 07, 2017 | 61.43 | 61.80 | 61.12 | 61.57 | 1,128,995 | +0.77(+1.27%) |
Sep 06, 2017 | 60.09 | 61.28 | 60.00 | 60.80 | 1,384,527 | +0.68(+1.13%) |
Sep 05, 2017 | 60.53 | 60.54 | 59.86 | 60.11 | 924,409 | -0.73(-1.19%) |
Sep 01, 2017 | 61.16 | 61.35 | 60.47 | 60.84 | 836,599 | +0.17(+0.28%) |
Aug 31, 2017 | 60.03 | 61.01 | 59.84 | 60.67 | 1,381,897 | +0.92(+1.54%) |
Aug 30, 2017 | 59.33 | 60.13 | 59.33 | 59.75 | 1,671,395 | +0.29(+0.49%) |
Aug 29, 2017 | 58.92 | 59.60 | 58.80 | 59.45 | 2,191,708 | +0.08(+0.14%) |
Aug 28, 2017 | 59.75 | 59.75 | 59.13 | 59.37 | 1,508,359 | -0.22(-0.38%) |
Aug 25, 2017 | 59.93 | 59.94 | 59.42 | 59.60 | 1,498,857 | +0.02(+0.04%) |
Aug 24, 2017 | 59.91 | 59.91 | 59.54 | 59.57 | 952,551 | -0.05(-0.09%) |
Aug 23, 2017 | 59.91 | 59.91 | 59.39 | 59.63 | 1,076,496 | -0.30(-0.50%) |
Aug 22, 2017 | 59.93 | 60.14 | 59.70 | 59.93 | 1,955,923 | +0.39(+0.65%) |
Aug 21, 2017 | 59.51 | 59.73 | 59.21 | 59.54 | 1,403,885 | -0.01(-0.03%) |
Aug 18, 2017 | 60.18 | 60.18 | 59.54 | 59.55 | 2,026,178 | -0.25(-0.41%) |
Aug 17, 2017 | 60.13 | 60.29 | 59.75 | 59.80 | 1,612,640 | -0.40(-0.67%) |
Aug 16, 2017 | 60.09 | 60.43 | 60.05 | 60.20 | 1,998,670 | +0.19(+0.32%) |
Aug 15, 2017 | 60.12 | 60.21 | 59.85 | 60.01 | 1,815,898 | -0.19(-0.32%) |
Aug 14, 2017 | 59.90 | 60.59 | 59.72 | 60.20 | 1,264,287 | +0.65(+1.09%) |
Aug 11, 2017 | 59.12 | 59.75 | 59.11 | 59.55 | 1,629,108 | +0.35(+0.59%) |
Aug 10, 2017 | 59.80 | 60.02 | 58.98 | 59.20 | 959,515 | -0.76(-1.26%) |
Aug 09, 2017 | 59.65 | 60.20 | 59.50 | 59.96 | 1,476,822 | -0.03(-0.05%) |
Aug 08, 2017 | 59.59 | 60.26 | 59.59 | 59.99 | 1,409,561 | +0.17(+0.29%) |
Aug 07, 2017 | 59.40 | 59.90 | 59.40 | 59.81 | 719,590 | +0.40(+0.67%) |
Aug 04, 2017 | 59.86 | 60.02 | 59.04 | 59.42 | 1,494,148 | -0.22(-0.38%) |
Aug 03, 2017 | 60.33 | 60.68 | 59.51 | 59.64 | 1,587,234 | -0.52(-0.86%) |
Aug 02, 2017 | 59.66 | 60.20 | 59.39 | 60.16 | 1,169,391 | +0.53(+0.89%) |
Aug 01, 2017 | 59.48 | 60.29 | 58.92 | 59.63 | 1,737,373 | +0.43(+0.73%) |
Jul 31, 2017 | 59.32 | 59.58 | 59.07 | 59.19 | 1,366,872 | -0.07(-0.13%) |
Jul 28, 2017 | 59.37 | 59.46 | 59.00 | 59.27 | 1,339,968 | +0.24(+0.41%) |
Jul 27, 2017 | 59.86 | 59.88 | 58.84 | 59.03 | 1,975,465 | -0.59(-0.99%) |
Jul 26, 2017 | 60.41 | 60.54 | 59.07 | 59.62 | 3,707,367 | -1.15(-1.89%) |
Jul 25, 2017 | 61.16 | 61.56 | 60.61 | 60.77 | 1,513,751 | -0.19(-0.31%) |
Jul 24, 2017 | 61.51 | 61.51 | 60.76 | 60.95 | 1,138,338 | -0.46(-0.74%) |
Jul 21, 2017 | 61.28 | 61.46 | 60.77 | 61.41 | 1,253,321 | -0.02(-0.04%) |
Jul 20, 2017 | 61.96 | 62.26 | 60.99 | 61.43 | 1,824,767 | -0.40(-0.64%) |
Jul 19, 2017 | 62.48 | 62.80 | 61.81 | 61.83 | 1,457,161 | -0.86(-1.37%) |
Jul 18, 2017 | 62.65 | 62.83 | 62.08 | 62.69 | 978,177 | +0.25(+0.40%) |
Jul 17, 2017 | 62.84 | 62.30 | 62.44 | 1,042,844 | -0.24(-0.38%) | |
Jul 14, 2017 | 62.80 | 62.94 | 62.47 | 62.68 | 1,031,971 | +0.23(+0.37%) |
Jul 13, 2017 | 62.74 | 62.97 | 62.36 | 62.45 | 1,161,209 | -0.36(-0.57%) |
Jul 12, 2017 | 62.18 | 63.28 | 61.81 | 62.81 | 3,085,145 | +0.94(+1.53%) |
Jul 11, 2017 | 61.76 | 61.91 | 61.06 | 61.87 | 1,908,738 | -0.01(-0.01%) |
Jul 10, 2017 | 61.50 | 62.26 | 61.48 | 61.87 | 656,066 | +0.28(+0.45%) |
Jul 07, 2017 | 61.07 | 61.67 | 60.84 | 61.60 | 985,289 | +0.63(+1.03%) |
Jul 06, 2017 | 61.14 | 61.45 | 60.79 | 60.97 | 1,350,954 | -0.37(-0.60%) |
Jul 05, 2017 | 60.92 | 61.59 | 60.17 | 61.34 | 1,062,958 | -0.12(-0.20%) |
Jul 03, 2017 | 60.87 | 61.87 | 60.78 | 61.45 | 674,120 | +0.74(+1.22%) |
Jun 30, 2017 | 60.98 | 61.01 | 60.31 | 60.71 | 1,152,875 | -0.03(-0.05%) |
Jun 29, 2017 | 61.86 | 61.87 | 60.45 | 60.74 | 1,212,199 | -1.09(-1.77%) |
Jun 28, 2017 | 61.31 | 61.91 | 61.16 | 61.84 | 1,050,854 | +1.01(+1.66%) |
Jun 27, 2017 | 60.62 | 61.00 | 60.29 | 60.83 | 858,242 | +0.25(+0.42%) |
Jun 26, 2017 | 60.65 | 61.00 | 60.34 | 60.57 | 777,765 | +0.35(+0.58%) |
Jun 23, 2017 | 59.64 | 60.59 | 59.42 | 60.22 | 1,102,764 | +0.42(+0.70%) |
Jun 22, 2017 | 59.87 | 60.01 | 59.65 | 59.80 | 1,500,626 | +0.19(+0.31%) |
Jun 21, 2017 | 59.81 | 60.17 | 59.42 | 59.61 | 1,137,524 | -0.25(-0.43%) |
Jun 20, 2017 | 60.71 | 60.79 | 59.81 | 59.87 | 1,104,957 | -0.97(-1.59%) |
Jun 19, 2017 | 61.04 | 61.51 | 60.57 | 60.83 | 1,376,501 | -0.42(-0.68%) |
Jun 16, 2017 | 59.82 | 61.30 | 59.16 | 61.25 | 1,925,786 | +1.57(+2.62%) |
Jun 15, 2017 | 58.71 | 59.74 | 58.43 | 59.69 | 1,339,898 | +0.55(+0.92%) |
Jun 14, 2017 | 59.78 | 59.79 | 58.89 | 59.14 | 1,630,232 | -0.46(-0.78%) |
Jun 13, 2017 | 59.96 | 59.96 | 59.34 | 59.60 | 1,131,822 | +0.10(+0.16%) |
Jun 12, 2017 | 59.19 | 59.92 | 58.80 | 59.51 | 1,562,563 | +0.17(+0.29%) |
Jun 09, 2017 | 59.62 | 60.01 | 58.75 | 59.34 | 1,941,756 | -0.13(-0.23%) |
Jun 08, 2017 | 58.72 | 59.47 | 58.52 | 59.47 | 937,036 | +0.96(+1.64%) |
Jun 07, 2017 | 58.89 | 59.04 | 58.20 | 58.51 | 801,869 | -0.02(-0.04%) |
Jun 06, 2017 | 58.07 | 58.71 | 58.07 | 58.53 | 891,879 | +0.02(+0.04%) |
Jun 05, 2017 | 58.28 | 58.76 | 57.75 | 58.51 | 1,162,577 | +0.28(+0.48%) |
Jun 02, 2017 | 58.30 | 58.65 | 58.10 | 58.23 | 778,685 | -0.10(-0.17%) |
Jun 01, 2017 | 57.78 | 58.57 | 57.58 | 58.33 | 1,012,141 | +0.85(+1.49%) |
May 31, 2017 | 57.68 | 57.73 | 57.20 | 57.47 | 2,371,839 | -0.18(-0.31%) |
May 30, 2017 | 56.90 | 57.72 | 56.88 | 57.65 | 982,134 | +0.49(+0.86%) |
May 26, 2017 | 57.32 | 57.48 | 57.12 | 57.16 | 1,250,441 | -0.35(-0.61%) |
May 25, 2017 | 56.94 | 57.55 | 56.77 | 57.51 | 1,644,793 | +0.81(+1.43%) |
May 24, 2017 | 56.28 | 56.75 | 55.88 | 56.70 | 1,128,877 | +0.62(+1.11%) |
May 23, 2017 | 56.17 | 56.46 | 56.01 | 56.08 | 2,312,533 | -0.10(-0.18%) |
May 22, 2017 | 55.77 | 56.22 | 55.68 | 56.18 | 731,445 | +0.61(+1.10%) |
May 19, 2017 | 54.61 | 55.72 | 54.60 | 55.57 | 1,320,747 | +1.05(+1.93%) |
May 18, 2017 | 54.10 | 54.89 | 53.73 | 54.52 | 1,939,856 | +0.41(+0.75%) |
May 17, 2017 | 55.18 | 55.39 | 53.98 | 54.11 | 1,538,411 | -1.79(-3.20%) |
May 16, 2017 | 56.08 | 56.72 | 55.88 | 55.90 | 1,959,158 | -0.11(-0.20%) |
May 15, 2017 | 55.46 | 56.13 | 55.35 | 56.01 | 1,420,425 | +0.99(+1.79%) |
May 12, 2017 | 54.73 | 55.17 | 54.53 | 55.02 | 651,817 | +0.15(+0.27%) |
May 11, 2017 | 55.04 | 55.28 | 54.67 | 54.87 | 921,862 | -0.56(-1.02%) |
May 10, 2017 | 55.17 | 55.57 | 55.02 | 55.44 | 980,951 | +0.36(+0.65%) |
May 09, 2017 | 55.10 | 55.56 | 54.75 | 55.08 | 1,051,028 | -0.16(-0.30%) |
May 08, 2017 | 55.48 | 55.58 | 55.15 | 55.25 | 1,174,660 | -0.16(-0.28%) |
May 05, 2017 | 54.63 | 55.41 | 54.47 | 55.40 | 1,224,719 | +0.83(+1.52%) |
May 04, 2017 | 54.65 | 54.87 | 54.33 | 54.57 | 1,154,693 | -0.04(-0.07%) |
May 03, 2017 | 54.61 | 54.84 | 54.27 | 54.61 | 1,143,185 | -0.22(-0.41%) |
May 02, 2017 | 54.35 | 54.85 | 54.13 | 54.83 | 1,401,166 | +0.55(+1.01%) |
May 01, 2017 | 53.73 | 54.41 | 53.68 | 54.28 | 1,542,493 | +0.62(+1.16%) |
Apr 28, 2017 | 53.55 | 53.89 | 53.44 | 53.66 | 1,704,243 | -0.01(-0.03%) |
Apr 27, 2017 | 53.61 | 54.41 | 53.52 | 53.67 | 2,202,398 | -0.06(-0.11%) |
Apr 26, 2017 | 54.56 | 54.96 | 53.70 | 53.73 | 3,434,382 | -0.53(-0.97%) |
Apr 25, 2017 | 55.11 | 55.31 | 54.24 | 54.26 | 4,176,102 | -1.90(-3.38%) |
Apr 24, 2017 | 56.18 | 56.49 | 55.99 | 56.16 | 1,668,196 | +0.70(+1.26%) |
Apr 21, 2017 | 55.22 | 55.57 | 55.05 | 55.46 | 1,169,513 | +0.18(+0.32%) |
Apr 20, 2017 | 54.84 | 55.71 | 54.53 | 55.28 | 1,917,381 | +0.94(+1.72%) |
Apr 19, 2017 | 54.85 | 54.89 | 54.27 | 54.35 | 1,201,983 | -0.25(-0.46%) |
Apr 18, 2017 | 54.66 | 54.82 | 54.21 | 54.60 | 1,268,970 | -0.38(-0.69%) |
Apr 17, 2017 | 54.33 | 55.13 | 54.33 | 54.98 | 1,147,038 | +0.88(+1.62%) |
Apr 13, 2017 | 54.43 | 54.73 | 54.06 | 54.10 | 1,343,917 | -0.35(-0.64%) |
Apr 12, 2017 | 54.87 | 55.04 | 54.33 | 54.45 | 1,348,669 | -0.45(-0.81%) |
Apr 11, 2017 | 55.35 | 55.35 | 54.38 | 54.90 | 1,778,380 | -0.47(-0.84%) |
Apr 10, 2017 | 54.77 | 55.65 | 54.73 | 55.36 | 2,218,879 | +0.89(+1.64%) |
Apr 07, 2017 | 54.99 | 55.30 | 54.35 | 54.47 | 2,106,360 | -0.36(-0.66%) |
Apr 06, 2017 | 54.64 | 55.09 | 54.53 | 54.84 | 1,122,048 | +0.33(+0.61%) |
Apr 05, 2017 | 55.01 | 55.71 | 54.28 | 54.50 | 1,957,513 | -0.29(-0.53%) |
Apr 04, 2017 | 53.95 | 54.93 | 53.90 | 54.79 | 1,401,859 | +0.54(+1.00%) |
Apr 03, 2017 | 54.85 | 55.00 | 53.82 | 54.25 | 1,402,607 | -0.62(-1.14%) |
Mar 31, 2017 | 54.89 | 55.27 | 54.73 | 54.87 | 1,306,919 | -0.02(-0.04%) |
Mar 30, 2017 | 54.99 | 55.42 | 54.88 | 54.90 | 737,111 | +0.13(+0.24%) |
Mar 29, 2017 | 54.68 | 54.79 | 54.38 | 54.76 | 600,273 | -0.04(-0.08%) |
Mar 28, 2017 | 53.99 | 55.00 | 53.99 | 54.81 | 1,260,838 | +0.89(+1.65%) |
Mar 27, 2017 | 53.19 | 54.11 | 53.13 | 53.92 | 1,078,785 | +0.24(+0.46%) |
Mar 24, 2017 | 53.76 | 54.12 | 53.45 | 53.67 | 659,515 | -0.10(-0.18%) |
Mar 23, 2017 | 53.34 | 54.10 | 53.01 | 53.77 | 1,350,753 | +0.50(+0.95%) |
Mar 22, 2017 | 52.74 | 53.53 | 52.74 | 53.26 | 1,156,497 | +0.30(+0.57%) |
Mar 21, 2017 | 53.66 | 54.18 | 52.91 | 52.96 | 2,589,556 | -0.48(-0.90%) |
Mar 20, 2017 | 53.51 | 53.75 | 53.23 | 53.44 | 2,085,339 | -0.12(-0.22%) |
Mar 17, 2017 | 53.83 | 54.09 | 53.55 | 53.56 | 1,741,517 | -0.04(-0.07%) |
Mar 16, 2017 | 54.04 | 54.39 | 53.58 | 53.60 | 1,134,564 | -0.30(-0.55%) |
Mar 15, 2017 | 53.38 | 53.98 | 53.08 | 53.90 | 1,236,908 | +0.96(+1.81%) |
Mar 14, 2017 | 53.61 | 53.87 | 52.88 | 52.94 | 1,371,063 | -1.11(-2.05%) |
Mar 13, 2017 | 53.77 | 54.21 | 53.64 | 54.04 | 1,084,354 | +0.34(+0.64%) |
Mar 10, 2017 | 53.56 | 54.17 | 53.36 | 53.70 | 1,258,248 | +0.48(+0.91%) |
Mar 09, 2017 | 53.00 | 53.50 | 52.84 | 53.22 | 1,079,274 | +0.11(+0.21%) |
Mar 08, 2017 | 53.47 | 53.64 | 53.04 | 53.11 | 1,410,284 | -0.12(-0.22%) |
Mar 07, 2017 | 53.00 | 53.45 | 53.00 | 53.23 | 1,634,350 | +0.06(+0.11%) |
Mar 06, 2017 | 52.61 | 53.24 | 52.59 | 53.17 | 1,440,600 | +0.25(+0.47%) |
Mar 03, 2017 | 52.07 | 52.94 | 52.04 | 52.92 | 1,328,074 | +0.79(+1.51%) |
Mar 02, 2017 | 51.69 | 52.29 | 51.63 | 52.13 | 1,448,019 | -0.12(-0.22%) |
Mar 01, 2017 | 51.53 | 52.38 | 51.46 | 52.25 | 1,917,833 | +0.98(+1.91%) |
Feb 28, 2017 | 52.16 | 52.40 | 51.24 | 51.27 | 1,817,686 | -0.93(-1.77%) |
Feb 27, 2017 | 51.76 | 52.31 | 51.40 | 52.20 | 1,977,057 | +0.41(+0.79%) |
Feb 24, 2017 | 52.09 | 52.38 | 51.49 | 51.79 | 2,117,919 | -0.53(-1.01%) |
Feb 23, 2017 | 53.40 | 53.45 | 52.27 | 52.32 | 1,606,496 | -0.72(-1.36%) |
Feb 22, 2017 | 52.57 | 53.34 | 52.47 | 53.04 | 2,154,305 | +0.15(+0.29%) |
Feb 21, 2017 | 52.33 | 52.91 | 52.29 | 52.88 | 896,550 | +0.22(+0.42%) |
Feb 17, 2017 | 52.66 | 52.66 | 52.66 | 0 | +0.07(+0.14%) | |
Feb 16, 2017 | 52.51 | 52.79 | 52.28 | 52.59 | 1,661,141 | +0.05(+0.10%) |
Feb 15, 2017 | 52.32 | 52.61 | 52.09 | 52.54 | 1,456,430 | -0.03(-0.06%) |
Feb 14, 2017 | 52.41 | 52.58 | 52.22 | 52.57 | 878,396 | +0.04(+0.07%) |
Feb 13, 2017 | 52.02 | 52.54 | 51.91 | 52.53 | 960,811 | +0.69(+1.33%) |
Feb 10, 2017 | 51.64 | 51.99 | 51.55 | 51.84 | 725,548 | +0.62(+1.21%) |
Feb 09, 2017 | 50.94 | 51.52 | 50.97 | 51.22 | 976,639 | +0.28(+0.55%) |
Feb 08, 2017 | 50.85 | 51.01 | 50.27 | 50.94 | 923,825 | +0.16(+0.32%) |
Feb 07, 2017 | 50.36 | 50.89 | 50.36 | 50.78 | 1,048,687 | +0.36(+0.71%) |
Feb 06, 2017 | 50.70 | 50.83 | 50.17 | 50.42 | 1,189,896 | -0.52(-1.02%) |
Feb 03, 2017 | 50.89 | 51.24 | 50.60 | 50.94 | 1,283,067 | +0.29(+0.58%) |
Feb 02, 2017 | 50.88 | 50.94 | 50.41 | 50.65 | 1,739,992 | -0.11(-0.22%) |
Feb 01, 2017 | 51.04 | 51.28 | 50.51 | 50.76 | 1,769,488 | -0.33(-0.65%) |
Jan 31, 2017 | 51.41 | 51.68 | 50.99 | 51.09 | 1,907,506 | -0.18(-0.36%) |
Jan 30, 2017 | 51.38 | 51.56 | 50.91 | 51.27 | 1,334,585 | -0.39(-0.75%) |
Jan 27, 2017 | 51.63 | 51.99 | 51.43 | 51.66 | 1,035,672 | +0.12(+0.24%) |
Jan 26, 2017 | 51.39 | 51.71 | 51.10 | 51.54 | 1,761,390 | +0.10(+0.20%) |
Jan 25, 2017 | 52.26 | 52.53 | 51.40 | 51.43 | 3,605,115 | -0.84(-1.60%) |
Jan 24, 2017 | 51.77 | 52.48 | 51.63 | 52.27 | 2,871,916 | +0.62(+1.21%) |
Jan 23, 2017 | 51.22 | 51.79 | 50.99 | 51.65 | 1,465,481 | +0.12(+0.23%) |
Jan 20, 2017 | 50.71 | 51.58 | 50.63 | 51.53 | 1,807,182 | +0.96(+1.89%) |
Jan 19, 2017 | 51.74 | 51.74 | 50.47 | 50.58 | 3,429,550 | -0.68(-1.33%) |
Jan 18, 2017 | 51.32 | 51.68 | 51.02 | 51.26 | 1,836,486 | -0.40(-0.78%) |
Jan 17, 2017 | 52.35 | 52.60 | 51.55 | 51.66 | 1,634,329 | -0.51(-0.99%) |
Jan 13, 2017 | 52.18 | 52.18 | 52.18 | 0 | +0.32(+0.61%) | |
Jan 12, 2017 | 52.20 | 52.29 | 51.51 | 51.86 | 1,643,995 | +0.05(+0.10%) |
Jan 11, 2017 | 51.00 | 51.93 | 50.86 | 51.81 | 1,212,545 | +0.89(+1.75%) |
Jan 10, 2017 | 50.66 | 51.24 | 50.63 | 50.92 | 1,031,913 | +0.38(+0.76%) |
Jan 09, 2017 | 50.67 | 50.77 | 50.27 | 50.54 | 1,289,303 | -0.26(-0.51%) |
Jan 06, 2017 | 51.00 | 51.40 | 50.75 | 50.80 | 1,308,818 | -0.24(-0.48%) |
Jan 05, 2017 | 50.68 | 51.43 | 50.36 | 51.04 | 1,259,282 | +0.39(+0.77%) |
Jan 04, 2017 | 50.32 | 50.75 | 50.07 | 50.65 | 1,624,262 | +1.15(+2.33%) |
Jan 03, 2017 | 49.76 | 50.29 | 49.30 | 49.49 | 1,042,556 | -0.04(-0.07%) |
Dec 30, 2016 | 49.53 | 49.53 | 49.53 | 0 | -0.43(-0.87%) | |
Dec 29, 2016 | 49.99 | 50.10 | 49.78 | 49.97 | 675,135 | +0.25(+0.50%) |
Dec 28, 2016 | 49.58 | 50.31 | 49.48 | 49.72 | 1,000,542 | -0.08(-0.16%) |
Dec 27, 2016 | 49.82 | 49.92 | 49.68 | 49.80 | 354,678 | +0.11(+0.22%) |
Dec 23, 2016 | 49.69 | 49.69 | 49.69 | 0 | -0.12(-0.25%) | |
Dec 22, 2016 | 49.81 | 49.98 | 49.58 | 49.81 | 626,287 | -0.16(-0.32%) |
Dec 21, 2016 | 49.93 | 50.30 | 49.74 | 49.97 | 835,872 | +0.07(+0.15%) |
Dec 20, 2016 | 49.47 | 50.21 | 49.46 | 49.90 | 1,829,348 | +0.59(+1.19%) |
Dec 19, 2016 | 49.18 | 49.45 | 49.08 | 49.31 | 655,600 | +0.01(+0.03%) |
Dec 16, 2016 | 49.33 | 49.66 | 49.07 | 49.30 | 1,013,220 | -0.03(-0.06%) |
Dec 15, 2016 | 48.97 | 49.76 | 48.93 | 49.33 | 1,331,072 | +0.12(+0.25%) |
Dec 14, 2016 | 50.30 | 50.52 | 49.13 | 49.20 | 1,345,611 | -1.09(-2.16%) |
Dec 13, 2016 | 50.28 | 50.94 | 50.16 | 50.29 | 1,807,284 | +0.20(+0.40%) |
Dec 12, 2016 | 49.53 | 50.35 | 49.16 | 50.09 | 5,706,814 | -1.00(-1.96%) |
Dec 09, 2016 | 51.13 | 51.44 | 50.89 | 51.09 | 2,314,649 | -0.24(-0.47%) |
Dec 08, 2016 | 50.85 | 51.38 | 50.38 | 51.33 | 1,339,589 | +0.51(+1.00%) |
Dec 07, 2016 | 49.58 | 50.87 | 49.48 | 50.82 | 1,368,973 | +1.56(+3.16%) |
Dec 06, 2016 | 49.12 | 49.38 | 48.92 | 49.27 | 1,119,681 | -0.05(-0.10%) |
Dec 05, 2016 | 49.23 | 49.64 | 49.11 | 49.32 | 1,069,228 | +0.23(+0.46%) |
Dec 02, 2016 | 49.33 | 49.53 | 48.93 | 49.09 | 957,793 | -0.21(-0.43%) |