Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 64.94 | 65.37 | 64.90 | 65.17 | 101,455 | +0.52(+0.80%) |
Nov 29, 2017 | 65.20 | 65.22 | 64.47 | 64.65 | 41,623 | -0.47(-0.72%) |
Nov 28, 2017 | 64.78 | 65.20 | 64.78 | 65.12 | 31,433 | +0.43(+0.67%) |
Nov 27, 2017 | 65.00 | 65.00 | 64.68 | 64.69 | 43,467 | -0.36(-0.55%) |
Nov 24, 2017 | 64.97 | 65.12 | 64.94 | 65.04 | 12,842 | +0.14(+0.21%) |
Nov 22, 2017 | 65.12 | 65.13 | 64.78 | 64.91 | 83,382 | -0.09(-0.13%) |
Nov 21, 2017 | 64.74 | 65.05 | 64.74 | 65.00 | 48,269 | +0.54(+0.84%) |
Nov 20, 2017 | 64.33 | 64.56 | 64.33 | 64.45 | 35,572 | +0.14(+0.21%) |
Nov 17, 2017 | 64.11 | 64.36 | 64.11 | 64.32 | 39,186 | +0.17(+0.27%) |
Nov 16, 2017 | 63.53 | 64.22 | 63.53 | 64.15 | 70,316 | +1.16(+1.84%) |
Nov 15, 2017 | 63.08 | 63.15 | 62.59 | 62.99 | 30,792 | -0.33(-0.52%) |
Nov 14, 2017 | 63.33 | 63.41 | 63.13 | 63.32 | 50,657 | -0.16(-0.26%) |
Nov 13, 2017 | 63.19 | 63.50 | 63.19 | 63.48 | 28,719 | +0.05(+0.08%) |
Nov 10, 2017 | 63.20 | 63.48 | 63.10 | 63.43 | 59,539 | +0.12(+0.18%) |
Nov 09, 2017 | 63.32 | 63.44 | 63.02 | 63.32 | 87,009 | -0.41(-0.64%) |
Nov 08, 2017 | 63.60 | 63.79 | 63.57 | 63.72 | 53,649 | +0.08(+0.12%) |
Nov 07, 2017 | 63.88 | 64.11 | 63.58 | 63.64 | 57,609 | -0.23(-0.36%) |
Nov 06, 2017 | 63.76 | 63.91 | 63.71 | 63.88 | 47,778 | +0.15(+0.24%) |
Nov 03, 2017 | 63.42 | 63.72 | 63.32 | 63.72 | 40,663 | +0.41(+0.64%) |
Nov 02, 2017 | 63.44 | 63.48 | 63.14 | 63.32 | 52,957 | -0.28(-0.44%) |
Nov 01, 2017 | 63.84 | 63.86 | 63.37 | 63.60 | 289,388 | +0.04(+0.06%) |
Oct 31, 2017 | 63.34 | 63.62 | 63.34 | 63.56 | 51,533 | +0.42(+0.67%) |
Oct 30, 2017 | 63.49 | 63.01 | 63.13 | 32,399 | -0.35(-0.55%) | |
Oct 27, 2017 | 63.11 | 63.53 | 62.96 | 63.48 | 90,224 | +0.63(+1.00%) |
Oct 26, 2017 | 63.10 | 63.13 | 62.69 | 62.85 | 84,006 | +0.00(+0.00%) |
Oct 25, 2017 | 63.09 | 63.17 | 62.46 | 62.85 | 40,362 | -0.30(-0.47%) |
Oct 24, 2017 | 63.21 | 63.37 | 63.10 | 63.15 | 44,018 | -0.01(-0.02%) |
Oct 23, 2017 | 63.66 | 63.66 | 63.13 | 63.16 | 28,080 | -0.43(-0.68%) |
Oct 20, 2017 | 63.54 | 63.61 | 63.41 | 63.60 | 34,914 | +0.58(+0.92%) |
Oct 19, 2017 | 62.94 | 63.02 | 62.57 | 63.02 | 37,114 | -0.22(-0.35%) |
Oct 18, 2017 | 63.07 | 63.31 | 62.98 | 63.24 | 52,275 | +0.28(+0.44%) |
Oct 17, 2017 | 63.08 | 63.18 | 62.87 | 62.96 | 36,635 | -0.14(-0.21%) |
Oct 16, 2017 | 63.35 | 63.54 | 62.94 | 63.09 | 33,600 | -0.02(-0.03%) |
Oct 13, 2017 | 63.31 | 63.31 | 63.10 | 63.11 | 37,104 | -0.07(-0.11%) |
Oct 12, 2017 | 62.99 | 63.22 | 62.91 | 63.18 | 45,332 | +0.18(+0.29%) |
Oct 11, 2017 | 62.71 | 63.00 | 62.69 | 63.00 | 48,098 | +0.42(+0.68%) |
Oct 10, 2017 | 62.70 | 62.70 | 62.43 | 62.57 | 58,285 | +0.10(+0.15%) |
Oct 09, 2017 | 62.60 | 62.66 | 62.43 | 62.48 | 37,700 | -0.01(-0.02%) |
Oct 06, 2017 | 62.32 | 62.49 | 62.27 | 62.49 | 48,317 | +0.07(+0.11%) |
Oct 05, 2017 | 62.25 | 62.49 | 62.22 | 62.42 | 32,189 | +0.25(+0.41%) |
Oct 04, 2017 | 62.02 | 62.22 | 61.98 | 62.17 | 46,390 | +0.08(+0.14%) |
Oct 03, 2017 | 62.03 | 62.09 | 61.95 | 62.08 | 41,075 | +0.08(+0.12%) |
Oct 02, 2017 | 61.73 | 62.00 | 61.66 | 62.00 | 91,632 | +0.40(+0.64%) |
Sep 29, 2017 | 61.43 | 61.63 | 61.41 | 61.61 | 46,739 | +0.31(+0.50%) |
Sep 28, 2017 | 61.10 | 61.37 | 61.09 | 61.30 | 41,326 | +0.36(+0.59%) |
Sep 27, 2017 | 60.84 | 61.08 | 60.68 | 60.94 | 41,392 | +0.36(+0.59%) |
Sep 26, 2017 | 60.88 | 60.93 | 60.59 | 60.59 | 110,009 | -0.27(-0.44%) |
Sep 25, 2017 | 61.15 | 61.15 | 60.68 | 60.86 | 23,038 | -0.42(-0.69%) |
Sep 22, 2017 | 61.07 | 61.30 | 61.07 | 61.28 | 23,040 | +0.20(+0.33%) |
Sep 21, 2017 | 61.25 | 61.25 | 60.89 | 61.08 | 34,679 | -0.13(-0.21%) |
Sep 20, 2017 | 61.11 | 61.23 | 60.87 | 61.21 | 24,042 | +0.15(+0.25%) |
Sep 19, 2017 | 61.05 | 61.08 | 60.96 | 61.05 | 38,579 | +0.08(+0.13%) |
Sep 18, 2017 | 61.01 | 61.13 | 60.82 | 60.98 | 64,706 | +0.10(+0.16%) |
Sep 15, 2017 | 60.99 | 60.99 | 60.78 | 60.88 | 27,726 | -0.13(-0.22%) |
Sep 14, 2017 | 60.95 | 61.03 | 60.82 | 61.01 | 776,837 | -0.05(-0.08%) |
Sep 13, 2017 | 61.08 | 61.14 | 60.95 | 61.06 | 86,243 | -0.12(-0.19%) |
Sep 12, 2017 | 61.01 | 61.18 | 60.93 | 61.18 | 32,767 | +0.25(+0.41%) |
Sep 11, 2017 | 60.47 | 60.96 | 60.47 | 60.93 | 38,000 | +0.67(+1.12%) |
Sep 08, 2017 | 59.91 | 60.29 | 59.85 | 60.25 | 24,038 | +0.24(+0.40%) |
Sep 07, 2017 | 59.62 | 60.02 | 59.62 | 60.01 | 36,147 | +0.53(+0.89%) |
Sep 06, 2017 | 59.49 | 59.56 | 59.17 | 59.48 | 48,726 | +0.29(+0.49%) |
Sep 05, 2017 | 59.39 | 59.52 | 58.86 | 59.19 | 29,267 | -0.34(-0.57%) |
Sep 01, 2017 | 59.44 | 59.57 | 59.35 | 59.53 | 23,408 | +0.29(+0.49%) |
Aug 31, 2017 | 58.94 | 59.30 | 58.80 | 59.24 | 31,525 | +0.43(+0.74%) |
Aug 30, 2017 | 58.38 | 58.85 | 58.38 | 58.81 | 41,116 | +0.38(+0.65%) |
Aug 29, 2017 | 58.08 | 58.44 | 58.08 | 58.43 | 37,071 | -0.01(-0.01%) |
Aug 28, 2017 | 58.54 | 58.59 | 58.26 | 58.43 | 25,966 | +0.14(+0.25%) |
Aug 25, 2017 | 58.52 | 58.62 | 58.27 | 58.29 | 39,305 | +0.02(+0.03%) |
Aug 24, 2017 | 58.45 | 58.52 | 58.13 | 58.27 | 39,227 | -0.02(-0.03%) |
Aug 23, 2017 | 58.14 | 58.40 | 58.14 | 58.29 | 105,044 | -0.02(-0.03%) |
Aug 22, 2017 | 57.54 | 58.33 | 57.54 | 58.31 | 35,731 | +0.87(+1.51%) |
Aug 21, 2017 | 57.26 | 57.45 | 57.16 | 57.44 | 24,037 | +0.16(+0.29%) |
Aug 18, 2017 | 57.26 | 57.52 | 57.05 | 57.28 | 28,287 | +0.00(+0.00%) |
Aug 17, 2017 | 58.07 | 58.15 | 57.27 | 57.28 | 49,789 | -0.88(-1.51%) |
Aug 16, 2017 | 58.06 | 58.30 | 58.04 | 58.15 | 27,041 | +0.25(+0.43%) |
Aug 15, 2017 | 58.07 | 58.07 | 57.86 | 57.90 | 48,533 | +0.06(+0.10%) |
Aug 14, 2017 | 57.67 | 58.00 | 57.66 | 57.85 | 33,490 | +0.60(+1.04%) |
Aug 11, 2017 | 57.02 | 57.32 | 57.02 | 57.25 | 25,564 | +0.13(+0.24%) |
Aug 10, 2017 | 57.96 | 57.96 | 57.09 | 57.11 | 50,710 | -1.08(-1.85%) |
Aug 09, 2017 | 58.10 | 58.19 | 57.96 | 58.19 | 38,980 | -0.13(-0.21%) |
Aug 08, 2017 | 58.52 | 58.72 | 58.21 | 58.32 | 38,397 | -0.21(-0.36%) |
Aug 07, 2017 | 58.38 | 58.60 | 58.33 | 58.53 | 30,765 | +0.27(+0.46%) |
Aug 04, 2017 | 58.25 | 58.27 | 58.10 | 58.26 | 50,022 | +0.20(+0.35%) |
Aug 03, 2017 | 58.37 | 58.48 | 58.03 | 58.06 | 212,118 | -0.34(-0.58%) |
Aug 02, 2017 | 58.57 | 58.57 | 58.01 | 58.39 | 49,647 | -0.19(-0.33%) |
Aug 01, 2017 | 58.75 | 58.75 | 58.57 | 58.59 | 50,929 | -0.01(-0.02%) |
Jul 31, 2017 | 58.79 | 58.79 | 58.48 | 58.60 | 31,398 | +0.00(+0.00%) |
Jul 28, 2017 | 58.74 | 58.88 | 58.48 | 58.60 | 29,606 | -0.27(-0.46%) |
Jul 27, 2017 | 59.18 | 59.18 | 58.38 | 58.87 | 27,758 | -0.14(-0.24%) |
Jul 26, 2017 | 59.15 | 59.18 | 59.00 | 59.01 | 215,691 | -0.05(-0.08%) |
Jul 25, 2017 | 59.03 | 59.11 | 58.90 | 59.06 | 41,312 | +0.26(+0.44%) |
Jul 24, 2017 | 58.78 | 58.87 | 58.63 | 58.80 | 48,081 | +0.05(+0.08%) |
Jul 21, 2017 | 58.60 | 58.80 | 58.59 | 58.75 | 35,262 | +0.13(+0.21%) |
Jul 20, 2017 | 58.70 | 58.71 | 58.47 | 58.63 | 38,244 | +0.05(+0.08%) |
Jul 19, 2017 | 58.34 | 58.60 | 58.27 | 58.58 | 122,078 | +0.33(+0.56%) |
Jul 18, 2017 | 58.25 | 58.26 | 58.04 | 58.25 | 31,932 | -0.06(-0.10%) |
Jul 17, 2017 | 58.34 | 58.42 | 58.23 | 58.31 | 64,926 | +0.04(+0.07%) |
Jul 14, 2017 | 58.14 | 58.37 | 58.14 | 58.27 | 42,396 | +0.14(+0.23%) |
Jul 13, 2017 | 57.97 | 58.16 | 57.79 | 58.13 | 76,167 | +0.31(+0.54%) |
Jul 12, 2017 | 57.64 | 57.89 | 57.60 | 57.82 | 96,302 | +0.53(+0.92%) |
Jul 11, 2017 | 57.06 | 57.38 | 56.99 | 57.30 | 48,490 | +0.16(+0.29%) |
Jul 10, 2017 | 57.23 | 57.30 | 57.11 | 57.13 | 42,108 | -0.06(-0.10%) |
Jul 07, 2017 | 56.92 | 57.24 | 56.88 | 57.19 | 180,400 | +0.40(+0.71%) |
Jul 06, 2017 | 57.29 | 57.29 | 56.69 | 56.79 | 58,045 | -0.73(-1.27%) |
Jul 05, 2017 | 57.39 | 57.60 | 57.24 | 57.52 | 62,884 | +0.21(+0.37%) |
Jul 03, 2017 | 57.67 | 57.72 | 57.31 | 57.31 | 27,678 | -0.18(-0.32%) |
Jun 30, 2017 | 57.50 | 57.63 | 57.41 | 57.49 | 41,993 | +0.16(+0.29%) |
Jun 29, 2017 | 58.02 | 58.02 | 56.88 | 57.33 | 169,781 | -0.74(-1.28%) |
Jun 28, 2017 | 57.64 | 58.11 | 57.63 | 58.07 | 44,493 | +0.57(+0.99%) |
Jun 27, 2017 | 58.11 | 58.11 | 57.47 | 57.50 | 228,992 | -0.65(-1.13%) |
Jun 26, 2017 | 58.38 | 58.43 | 58.04 | 58.15 | 57,498 | -0.04(-0.07%) |
Jun 23, 2017 | 58.00 | 58.19 | 57.87 | 58.19 | 24,119 | +0.18(+0.32%) |
Jun 22, 2017 | 57.76 | 58.11 | 57.67 | 58.01 | 23,299 | +0.28(+0.49%) |
Jun 21, 2017 | 57.60 | 57.84 | 57.60 | 57.73 | 39,978 | +0.23(+0.40%) |
Jun 20, 2017 | 57.76 | 57.76 | 57.49 | 57.50 | 39,013 | -0.35(-0.60%) |
Jun 19, 2017 | 57.52 | 57.87 | 57.48 | 57.84 | 40,404 | +0.57(+0.99%) |
Jun 16, 2017 | 57.32 | 57.32 | 56.98 | 57.27 | 86,892 | -0.06(-0.10%) |
Jun 15, 2017 | 57.02 | 57.38 | 56.92 | 57.33 | 53,191 | -0.05(-0.08%) |
Jun 14, 2017 | 57.51 | 57.60 | 57.20 | 57.38 | 154,224 | -0.06(-0.10%) |
Jun 13, 2017 | 57.26 | 57.52 | 57.24 | 57.44 | 21,135 | +0.39(+0.68%) |
Jun 12, 2017 | 57.22 | 57.22 | 56.90 | 57.05 | 37,784 | -0.10(-0.18%) |
Jun 09, 2017 | 57.77 | 57.93 | 56.92 | 57.15 | 58,724 | -0.58(-1.00%) |
Jun 08, 2017 | 57.71 | 57.75 | 57.42 | 57.73 | 104,058 | +0.00(+0.00%) |
Jun 07, 2017 | 57.73 | 57.87 | 57.57 | 57.73 | 33,457 | +0.08(+0.13%) |
Jun 06, 2017 | 57.71 | 57.77 | 57.58 | 57.65 | 304,551 | -0.24(-0.42%) |
Jun 05, 2017 | 58.01 | 58.01 | 57.81 | 57.89 | 88,565 | -0.17(-0.30%) |
Jun 02, 2017 | 57.87 | 58.08 | 57.71 | 58.06 | 522,700 | +0.27(+0.47%) |
Jun 01, 2017 | 57.25 | 57.79 | 57.14 | 57.79 | 666,814 | +0.67(+1.18%) |
May 31, 2017 | 57.14 | 57.17 | 56.76 | 57.12 | 170,370 | +0.07(+0.12%) |
May 30, 2017 | 57.17 | 57.23 | 57.00 | 57.05 | 51,939 | -0.22(-0.39%) |
May 26, 2017 | 57.31 | 57.32 | 57.18 | 57.27 | 34,311 | -0.09(-0.15%) |
May 25, 2017 | 57.21 | 57.41 | 57.16 | 57.36 | 311,588 | +0.27(+0.47%) |
May 24, 2017 | 56.80 | 57.11 | 56.80 | 57.09 | 32,870 | +0.30(+0.53%) |
May 23, 2017 | 56.87 | 56.87 | 56.71 | 56.79 | 42,748 | -0.02(-0.03%) |
May 22, 2017 | 56.56 | 56.83 | 56.56 | 56.81 | 39,706 | +0.38(+0.66%) |
May 19, 2017 | 56.31 | 56.67 | 56.31 | 56.44 | 38,728 | +0.27(+0.48%) |
May 18, 2017 | 55.84 | 56.31 | 55.73 | 56.17 | 37,657 | +0.36(+0.65%) |
May 17, 2017 | 56.35 | 56.44 | 55.80 | 55.80 | 104,493 | -1.11(-1.94%) |
May 16, 2017 | 56.91 | 56.91 | 56.70 | 56.91 | 140,511 | +0.12(+0.20%) |
May 15, 2017 | 56.47 | 56.90 | 56.47 | 56.79 | 47,743 | +0.47(+0.84%) |
May 12, 2017 | 56.42 | 56.42 | 56.29 | 56.32 | 32,176 | -0.12(-0.20%) |
May 11, 2017 | 56.58 | 56.62 | 56.18 | 56.44 | 41,346 | -0.47(-0.83%) |
May 10, 2017 | 56.72 | 56.93 | 56.66 | 56.91 | 45,912 | +0.13(+0.24%) |
May 09, 2017 | 56.71 | 56.83 | 56.65 | 56.77 | 50,122 | +0.16(+0.29%) |
May 08, 2017 | 56.86 | 56.86 | 56.47 | 56.61 | 43,000 | -0.34(-0.59%) |
May 05, 2017 | 56.57 | 56.95 | 56.50 | 56.95 | 44,871 | +0.51(+0.90%) |
May 04, 2017 | 56.36 | 56.55 | 56.20 | 56.44 | 288,153 | +0.05(+0.09%) |
May 03, 2017 | 56.47 | 56.48 | 56.23 | 56.39 | 41,663 | -0.17(-0.31%) |
May 02, 2017 | 56.51 | 56.56 | 56.24 | 56.56 | 34,930 | +0.17(+0.31%) |
May 01, 2017 | 56.34 | 56.50 | 56.28 | 56.39 | 130,781 | +0.14(+0.26%) |
Apr 28, 2017 | 56.44 | 56.44 | 56.08 | 56.24 | 76,252 | -0.38(-0.68%) |
Apr 27, 2017 | 56.54 | 56.86 | 56.54 | 56.63 | 56,088 | +0.24(+0.43%) |
Apr 26, 2017 | 56.36 | 56.58 | 56.26 | 56.39 | 57,811 | +0.05(+0.09%) |
Apr 25, 2017 | 56.17 | 56.42 | 56.17 | 56.34 | 79,404 | +0.38(+0.69%) |
Apr 24, 2017 | 55.77 | 56.01 | 55.71 | 55.96 | 43,223 | +0.72(+1.31%) |
Apr 21, 2017 | 55.37 | 55.38 | 55.10 | 55.23 | 67,166 | -0.16(-0.30%) |
Apr 20, 2017 | 54.97 | 55.45 | 54.94 | 55.40 | 43,548 | +0.65(+1.20%) |
Apr 19, 2017 | 54.77 | 54.98 | 54.66 | 54.74 | 39,290 | +0.07(+0.12%) |
Apr 18, 2017 | 54.57 | 54.71 | 54.42 | 54.68 | 61,758 | -0.01(-0.02%) |
Apr 17, 2017 | 54.46 | 54.73 | 54.34 | 54.69 | 37,293 | +0.37(+0.67%) |
Apr 13, 2017 | 54.53 | 54.71 | 54.32 | 54.32 | 148,922 | -0.33(-0.60%) |
Apr 12, 2017 | 54.66 | 54.81 | 54.57 | 54.65 | 46,722 | -0.12(-0.21%) |
Apr 11, 2017 | 54.70 | 54.76 | 54.33 | 54.76 | 41,736 | +0.02(+0.04%) |
Apr 10, 2017 | 54.80 | 55.01 | 54.62 | 54.74 | 39,263 | -0.01(-0.02%) |
Apr 07, 2017 | 54.73 | 54.93 | 54.61 | 54.75 | 34,128 | -0.01(-0.02%) |
Apr 06, 2017 | 54.67 | 54.88 | 54.51 | 54.76 | 103,736 | +0.18(+0.33%) |
Apr 05, 2017 | 54.99 | 55.22 | 54.55 | 54.58 | 58,090 | -0.34(-0.61%) |
Apr 04, 2017 | 54.82 | 54.92 | 54.71 | 54.92 | 54,011 | +0.02(+0.04%) |
Apr 03, 2017 | 55.31 | 55.31 | 54.63 | 54.90 | 131,767 | -0.29(-0.52%) |
Mar 31, 2017 | 55.25 | 55.34 | 55.18 | 55.19 | 34,454 | -0.12(-0.23%) |
Mar 30, 2017 | 55.22 | 55.39 | 55.19 | 55.31 | 38,387 | +0.07(+0.12%) |
Mar 29, 2017 | 55.00 | 55.31 | 54.94 | 55.24 | 65,888 | +0.15(+0.27%) |
Mar 28, 2017 | 54.64 | 55.16 | 54.63 | 55.10 | 40,723 | +0.37(+0.68%) |
Mar 27, 2017 | 54.38 | 54.80 | 54.13 | 54.73 | 50,516 | +0.12(+0.22%) |
Mar 24, 2017 | 54.72 | 54.86 | 54.41 | 54.61 | 33,327 | +0.02(+0.05%) |
Mar 23, 2017 | 54.46 | 54.87 | 54.44 | 54.58 | 28,510 | +0.13(+0.24%) |
Mar 22, 2017 | 54.25 | 54.49 | 54.16 | 54.45 | 89,738 | +0.20(+0.37%) |
Mar 21, 2017 | 55.38 | 55.38 | 54.20 | 54.25 | 50,922 | -0.96(-1.74%) |
Mar 20, 2017 | 55.39 | 55.42 | 55.10 | 55.21 | 29,100 | -0.20(-0.36%) |
Mar 17, 2017 | 55.57 | 55.57 | 55.34 | 55.41 | 69,202 | -0.04(-0.07%) |
Mar 16, 2017 | 55.54 | 55.54 | 55.36 | 55.45 | 34,688 | +0.07(+0.12%) |
Mar 15, 2017 | 54.92 | 55.51 | 54.92 | 55.38 | 42,320 | +0.54(+0.98%) |
Mar 14, 2017 | 55.02 | 55.02 | 54.70 | 54.84 | 41,526 | -0.31(-0.56%) |
Mar 13, 2017 | 55.10 | 55.15 | 55.01 | 55.15 | 31,280 | +0.16(+0.30%) |
Mar 10, 2017 | 55.01 | 55.17 | 54.81 | 54.99 | 27,406 | +0.27(+0.49%) |
Mar 09, 2017 | 54.66 | 54.85 | 54.43 | 54.72 | 43,342 | +0.06(+0.11%) |
Mar 08, 2017 | 54.72 | 54.90 | 54.64 | 54.66 | 59,616 | -0.03(-0.05%) |
Mar 07, 2017 | 54.85 | 54.95 | 54.68 | 54.69 | 41,921 | -0.32(-0.58%) |
Mar 06, 2017 | 55.06 | 55.12 | 54.83 | 55.01 | 105,976 | -0.24(-0.43%) |
Mar 03, 2017 | 55.01 | 55.26 | 54.94 | 55.25 | 42,860 | +0.20(+0.36%) |
Mar 02, 2017 | 55.30 | 55.30 | 55.02 | 55.05 | 87,047 | -0.33(-0.59%) |
Mar 01, 2017 | 54.98 | 55.43 | 54.98 | 55.37 | 79,402 | +0.79(+1.44%) |
Feb 28, 2017 | 54.85 | 54.85 | 54.54 | 54.59 | 64,843 | -0.42(-0.76%) |
Feb 27, 2017 | 54.91 | 55.02 | 54.81 | 55.00 | 102,852 | +0.05(+0.09%) |
Feb 24, 2017 | 54.78 | 54.95 | 54.76 | 54.95 | 36,680 | -0.20(-0.37%) |
Feb 23, 2017 | 55.50 | 55.53 | 55.06 | 55.15 | 51,048 | -0.18(-0.33%) |
Feb 22, 2017 | 55.39 | 55.41 | 55.28 | 55.33 | 40,723 | -0.14(-0.26%) |
Feb 21, 2017 | 55.17 | 55.54 | 55.15 | 55.48 | 70,176 | +0.23(+0.42%) |
Feb 17, 2017 | 55.25 | 55.25 | 55.25 | 0 | +0.71(+1.30%) | |
Feb 16, 2017 | 54.98 | 55.04 | 54.34 | 54.54 | 71,365 | -0.47(-0.85%) |
Feb 15, 2017 | 54.69 | 55.09 | 54.64 | 55.01 | 156,978 | +0.31(+0.56%) |
Feb 14, 2017 | 54.35 | 54.70 | 54.29 | 54.70 | 37,922 | +0.35(+0.65%) |
Feb 13, 2017 | 54.26 | 54.40 | 54.25 | 54.35 | 58,943 | +0.28(+0.51%) |
Feb 10, 2017 | 54.06 | 54.20 | 54.02 | 54.07 | 107,076 | +0.04(+0.07%) |
Feb 09, 2017 | 53.62 | 54.08 | 53.62 | 54.03 | 49,002 | +0.29(+0.54%) |
Feb 08, 2017 | 53.53 | 53.74 | 53.38 | 53.74 | 77,382 | +0.15(+0.29%) |
Feb 07, 2017 | 53.64 | 53.79 | 53.51 | 53.59 | 66,082 | -0.01(-0.02%) |
Feb 06, 2017 | 53.66 | 53.67 | 53.43 | 53.60 | 38,489 | -0.16(-0.30%) |
Feb 03, 2017 | 53.56 | 53.79 | 53.55 | 53.76 | 45,904 | +0.42(+0.79%) |
Feb 02, 2017 | 53.16 | 53.51 | 53.15 | 53.34 | 50,328 | +0.06(+0.11%) |
Feb 01, 2017 | 53.45 | 53.52 | 53.06 | 53.28 | 37,884 | -0.02(-0.04%) |
Jan 31, 2017 | 52.88 | 53.30 | 52.88 | 53.30 | 124,009 | +0.34(+0.63%) |
Jan 30, 2017 | 53.16 | 53.19 | 52.63 | 52.96 | 70,175 | -0.40(-0.75%) |
Jan 27, 2017 | 53.59 | 53.59 | 53.26 | 53.37 | 88,667 | -0.24(-0.45%) |
Jan 26, 2017 | 53.66 | 53.75 | 53.59 | 53.61 | 82,187 | +0.08(+0.15%) |
Jan 25, 2017 | 53.37 | 53.58 | 53.37 | 53.53 | 135,999 | +0.37(+0.70%) |
Jan 24, 2017 | 52.88 | 53.20 | 52.85 | 53.16 | 54,502 | +0.41(+0.78%) |
Jan 23, 2017 | 52.85 | 52.87 | 52.48 | 52.74 | 79,718 | -0.06(-0.11%) |
Jan 20, 2017 | 52.70 | 52.92 | 52.66 | 52.80 | 54,414 | +0.25(+0.47%) |
Jan 19, 2017 | 52.67 | 52.79 | 52.47 | 52.55 | 31,536 | -0.17(-0.33%) |
Jan 18, 2017 | 52.66 | 52.73 | 52.54 | 52.72 | 83,630 | +0.15(+0.29%) |
Jan 17, 2017 | 52.75 | 52.75 | 52.47 | 52.57 | 66,061 | -0.34(-0.63%) |
Jan 13, 2017 | 52.91 | 52.91 | 52.91 | 0 | +0.22(+0.42%) | |
Jan 12, 2017 | 52.71 | 52.71 | 52.24 | 52.69 | 41,796 | -0.11(-0.20%) |
Jan 11, 2017 | 52.93 | 53.06 | 52.51 | 52.79 | 46,243 | -0.21(-0.40%) |
Jan 10, 2017 | 52.90 | 53.15 | 52.90 | 53.00 | 22,524 | +0.17(+0.33%) |
Jan 09, 2017 | 52.91 | 52.97 | 52.72 | 52.83 | 60,471 | -0.13(-0.24%) |
Jan 06, 2017 | 52.94 | 53.11 | 52.78 | 52.96 | 71,246 | +0.11(+0.20%) |
Jan 05, 2017 | 52.91 | 52.97 | 52.67 | 52.85 | 85,814 | -0.09(-0.16%) |
Jan 04, 2017 | 52.32 | 52.99 | 52.32 | 52.94 | 104,567 | +0.70(+1.34%) |
Jan 03, 2017 | 52.34 | 52.49 | 52.01 | 52.24 | 164,348 | +0.32(+0.61%) |
Dec 30, 2016 | 51.92 | 51.92 | 51.92 | 0 | -0.16(-0.31%) | |
Dec 29, 2016 | 52.03 | 52.21 | 51.95 | 52.08 | 44,111 | +0.10(+0.18%) |
Dec 28, 2016 | 52.49 | 52.49 | 51.96 | 51.99 | 30,359 | -0.43(-0.83%) |
Dec 27, 2016 | 52.34 | 52.59 | 52.34 | 52.42 | 49,904 | +0.14(+0.26%) |
Dec 23, 2016 | 52.28 | 52.28 | 52.28 | 0 | +0.23(+0.44%) | |
Dec 22, 2016 | 52.30 | 52.30 | 51.97 | 52.05 | 21,099 | -0.28(-0.53%) |
Dec 21, 2016 | 52.42 | 52.48 | 52.33 | 52.33 | 49,630 | -0.10(-0.19%) |
Dec 20, 2016 | 52.35 | 52.43 | 52.28 | 52.43 | 75,152 | +0.22(+0.42%) |
Dec 19, 2016 | 52.14 | 52.46 | 52.10 | 52.21 | 58,918 | +0.08(+0.15%) |
Dec 16, 2016 | 52.27 | 52.34 | 52.03 | 52.13 | 36,788 | +0.00(+0.00%) |
Dec 15, 2016 | 51.92 | 52.29 | 51.88 | 52.13 | 51,994 | +0.35(+0.68%) |
Dec 14, 2016 | 52.05 | 52.23 | 51.69 | 51.78 | 64,592 | -0.36(-0.70%) |
Dec 13, 2016 | 52.01 | 52.21 | 52.00 | 52.14 | 31,258 | +0.34(+0.67%) |
Dec 12, 2016 | 52.24 | 52.29 | 51.78 | 51.80 | 37,046 | -0.44(-0.84%) |
Dec 09, 2016 | 52.17 | 52.33 | 52.15 | 52.24 | 50,034 | +0.16(+0.31%) |
Dec 08, 2016 | 51.83 | 52.15 | 51.74 | 52.07 | 59,891 | +0.26(+0.50%) |
Dec 07, 2016 | 51.33 | 51.90 | 51.11 | 51.82 | 50,182 | +0.37(+0.73%) |
Dec 06, 2016 | 51.29 | 51.44 | 51.14 | 51.44 | 31,035 | +0.23(+0.44%) |
Dec 05, 2016 | 50.87 | 51.28 | 50.87 | 51.22 | 70,405 | +0.59(+1.16%) |
Dec 02, 2016 | 50.48 | 50.75 | 50.48 | 50.63 | 33,686 | +0.07(+0.13%) |