Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 53.11 | 53.19 | 52.77 | 52.95 | 3,178,078 | +0.06(+0.12%) |
Nov 29, 2017 | 52.92 | 53.04 | 52.31 | 52.89 | 2,616,451 | -0.13(-0.24%) |
Nov 28, 2017 | 53.53 | 53.73 | 52.81 | 53.01 | 3,221,440 | -0.58(-1.08%) |
Nov 27, 2017 | 53.99 | 54.19 | 53.57 | 53.59 | 1,616,565 | -0.46(-0.85%) |
Nov 24, 2017 | 54.13 | 54.26 | 54.00 | 54.05 | 827,621 | +0.06(+0.10%) |
Nov 22, 2017 | 53.88 | 54.28 | 53.77 | 53.99 | 1,663,674 | +0.03(+0.06%) |
Nov 21, 2017 | 54.06 | 54.34 | 53.91 | 53.96 | 2,900,030 | +0.14(+0.27%) |
Nov 20, 2017 | 54.10 | 54.18 | 53.66 | 53.82 | 2,235,864 | -0.32(-0.59%) |
Nov 17, 2017 | 54.66 | 54.91 | 54.02 | 54.14 | 2,057,567 | -0.71(-1.30%) |
Nov 16, 2017 | 54.73 | 55.00 | 54.30 | 54.85 | 1,294,196 | +0.15(+0.28%) |
Nov 15, 2017 | 55.44 | 55.54 | 54.60 | 54.70 | 1,354,006 | -0.75(-1.36%) |
Nov 14, 2017 | 55.54 | 55.75 | 55.13 | 55.45 | 1,918,552 | -0.13(-0.24%) |
Nov 13, 2017 | 54.79 | 55.67 | 54.52 | 55.59 | 1,737,896 | +0.71(+1.30%) |
Nov 10, 2017 | 55.13 | 55.49 | 54.86 | 54.87 | 1,780,639 | -0.50(-0.90%) |
Nov 09, 2017 | 55.55 | 55.83 | 55.37 | 55.37 | 1,807,034 | -0.39(-0.70%) |
Nov 08, 2017 | 55.18 | 55.79 | 55.18 | 55.76 | 2,125,558 | +0.64(+1.16%) |
Nov 07, 2017 | 54.98 | 55.29 | 54.84 | 55.12 | 1,531,665 | +0.28(+0.51%) |
Nov 06, 2017 | 54.42 | 55.18 | 54.17 | 54.84 | 1,948,841 | +0.79(+1.47%) |
Nov 03, 2017 | 52.62 | 54.10 | 52.58 | 54.05 | 2,214,868 | +1.08(+2.03%) |
Nov 02, 2017 | 53.88 | 54.01 | 52.70 | 52.97 | 1,566,820 | -0.76(-1.42%) |
Nov 01, 2017 | 53.34 | 53.92 | 53.10 | 53.73 | 1,111,462 | +0.44(+0.82%) |
Oct 31, 2017 | 53.00 | 53.32 | 52.82 | 53.30 | 1,700,214 | +0.19(+0.36%) |
Oct 30, 2017 | 53.57 | 53.71 | 53.06 | 53.11 | 2,441,006 | -0.50(-0.93%) |
Oct 27, 2017 | 53.01 | 53.61 | 52.86 | 53.61 | 1,970,807 | +0.40(+0.74%) |
Oct 26, 2017 | 53.63 | 53.63 | 52.75 | 53.21 | 2,381,948 | +0.21(+0.40%) |
Oct 25, 2017 | 53.68 | 53.68 | 52.56 | 53.00 | 2,660,499 | +0.86(+1.66%) |
Oct 24, 2017 | 52.59 | 52.74 | 51.72 | 52.13 | 2,536,213 | -0.70(-1.32%) |
Oct 23, 2017 | 52.63 | 52.86 | 52.27 | 52.83 | 1,442,663 | +0.42(+0.80%) |
Oct 20, 2017 | 52.44 | 52.44 | 52.14 | 52.41 | 1,347,368 | +0.06(+0.12%) |
Oct 19, 2017 | 53.02 | 53.02 | 52.24 | 52.35 | 2,181,475 | -0.52(-0.99%) |
Oct 18, 2017 | 52.90 | 53.04 | 52.65 | 52.87 | 2,217,604 | -0.13(-0.24%) |
Oct 17, 2017 | 53.14 | 53.28 | 52.70 | 53.00 | 1,632,496 | -0.31(-0.58%) |
Oct 16, 2017 | 53.42 | 53.52 | 53.01 | 53.31 | 2,087,317 | -0.17(-0.33%) |
Oct 13, 2017 | 53.57 | 53.66 | 53.28 | 53.48 | 1,578,492 | +0.21(+0.39%) |
Oct 12, 2017 | 52.68 | 53.30 | 52.57 | 53.27 | 1,695,636 | +0.60(+1.14%) |
Oct 11, 2017 | 52.62 | 52.96 | 52.58 | 52.67 | 1,283,677 | +0.06(+0.11%) |
Oct 10, 2017 | 52.73 | 53.04 | 52.52 | 52.62 | 1,712,001 | -0.03(-0.06%) |
Oct 09, 2017 | 52.65 | 52.75 | 52.39 | 52.65 | 1,579,311 | +0.02(+0.03%) |
Oct 06, 2017 | 52.67 | 52.67 | 52.02 | 52.63 | 1,674,721 | -0.12(-0.23%) |
Oct 05, 2017 | 52.85 | 53.25 | 52.58 | 52.75 | 1,738,196 | +0.04(+0.08%) |
Oct 04, 2017 | 52.01 | 52.73 | 51.87 | 52.71 | 1,582,667 | +0.77(+1.48%) |
Oct 03, 2017 | 52.02 | 52.17 | 51.64 | 51.94 | 2,014,051 | -0.04(-0.08%) |
Oct 02, 2017 | 52.37 | 52.50 | 51.96 | 51.98 | 1,779,616 | -0.26(-0.50%) |
Sep 29, 2017 | 52.10 | 52.38 | 51.89 | 52.24 | 2,182,202 | +0.07(+0.14%) |
Sep 28, 2017 | 52.04 | 52.24 | 51.88 | 52.17 | 1,617,136 | +0.17(+0.34%) |
Sep 27, 2017 | 52.00 | 1,620,450 | -0.32(-0.62%) | |||
Sep 26, 2017 | 52.42 | 52.54 | 52.29 | 52.32 | 1,919,042 | -0.04(-0.08%) |
Sep 25, 2017 | 52.30 | 52.63 | 52.21 | 52.36 | 2,066,781 | +0.16(+0.30%) |
Sep 22, 2017 | 52.38 | 52.51 | 51.87 | 52.20 | 2,300,032 | -0.07(-0.13%) |
Sep 21, 2017 | 52.48 | 52.62 | 52.22 | 52.27 | 2,049,705 | -0.20(-0.37%) |
Sep 20, 2017 | 52.59 | 52.84 | 52.22 | 52.47 | 1,625,599 | -0.09(-0.16%) |
Sep 19, 2017 | 53.19 | 53.19 | 52.46 | 52.56 | 2,357,583 | -0.40(-0.76%) |
Sep 18, 2017 | 53.33 | 53.60 | 52.81 | 52.96 | 1,931,352 | -0.42(-0.80%) |
Sep 15, 2017 | 52.88 | 53.38 | 52.75 | 53.38 | 4,056,668 | +0.39(+0.73%) |
Sep 14, 2017 | 52.99 | 53.16 | 52.67 | 53.00 | 2,074,154 | +0.06(+0.12%) |
Sep 13, 2017 | 53.12 | 53.14 | 52.80 | 52.93 | 1,335,637 | -0.24(-0.44%) |
Sep 12, 2017 | 53.77 | 53.89 | 52.67 | 53.17 | 1,598,661 | -0.79(-1.46%) |
Sep 11, 2017 | 53.63 | 54.08 | 53.52 | 53.95 | 1,599,270 | +0.41(+0.76%) |
Sep 08, 2017 | 53.14 | 53.94 | 53.14 | 53.55 | 1,861,419 | +0.29(+0.55%) |
Sep 07, 2017 | 52.99 | 53.36 | 52.89 | 53.26 | 3,914,281 | +0.39(+0.74%) |
Sep 06, 2017 | 53.00 | 53.11 | 52.65 | 52.86 | 2,421,958 | +0.06(+0.12%) |
Sep 05, 2017 | 52.77 | 52.85 | 52.26 | 52.80 | 2,088,984 | +0.12(+0.22%) |
Sep 01, 2017 | 52.81 | 53.13 | 52.61 | 52.68 | 1,780,032 | -0.13(-0.24%) |
Aug 31, 2017 | 52.95 | 53.03 | 52.55 | 52.81 | 3,004,893 | -0.13(-0.24%) |
Aug 30, 2017 | 52.74 | 52.93 | 52.32 | 52.93 | 1,682,676 | +0.13(+0.24%) |
Aug 29, 2017 | 53.01 | 53.26 | 52.69 | 52.81 | 1,321,737 | -0.17(-0.33%) |
Aug 28, 2017 | 53.47 | 53.55 | 52.63 | 52.98 | 1,164,107 | -0.45(-0.84%) |
Aug 25, 2017 | 53.53 | 53.67 | 53.39 | 53.43 | 1,514,776 | -0.02(-0.04%) |
Aug 24, 2017 | 53.58 | 53.84 | 53.38 | 53.45 | 1,887,476 | -0.01(-0.01%) |
Aug 23, 2017 | 53.28 | 53.55 | 53.25 | 53.46 | 1,591,269 | +0.19(+0.35%) |
Aug 22, 2017 | 53.29 | 53.52 | 53.04 | 53.27 | 1,298,930 | -0.02(-0.04%) |
Aug 21, 2017 | 52.92 | 53.51 | 52.70 | 53.29 | 1,241,033 | +0.47(+0.89%) |
Aug 18, 2017 | 53.11 | 53.11 | 52.63 | 52.82 | 3,741,449 | -0.38(-0.71%) |
Aug 17, 2017 | 53.32 | 53.54 | 53.11 | 53.20 | 1,833,604 | -0.20(-0.38%) |
Aug 16, 2017 | 53.82 | 54.03 | 53.25 | 53.40 | 1,621,864 | -0.31(-0.59%) |
Aug 15, 2017 | 53.33 | 53.74 | 53.11 | 53.72 | 1,896,770 | +0.26(+0.49%) |
Aug 14, 2017 | 52.87 | 53.50 | 52.80 | 53.46 | 2,031,859 | +0.79(+1.49%) |
Aug 11, 2017 | 52.59 | 53.00 | 52.46 | 52.67 | 1,602,885 | -0.08(-0.15%) |
Aug 10, 2017 | 52.82 | 52.99 | 52.66 | 52.75 | 2,088,124 | -0.21(-0.40%) |
Aug 09, 2017 | 52.95 | 53.03 | 52.71 | 52.96 | 2,372,137 | +0.16(+0.30%) |
Aug 08, 2017 | 52.78 | 52.95 | 52.52 | 52.81 | 2,666,051 | -0.07(-0.13%) |
Aug 07, 2017 | 52.85 | 53.16 | 52.64 | 52.88 | 1,409,369 | -0.06(-0.12%) |
Aug 04, 2017 | 52.93 | 53.28 | 52.71 | 52.94 | 1,344,520 | +0.02(+0.03%) |
Aug 03, 2017 | 53.19 | 53.34 | 52.78 | 52.92 | 1,622,668 | -0.36(-0.68%) |
Aug 02, 2017 | 53.19 | 53.52 | 52.92 | 53.29 | 2,083,865 | -0.06(-0.12%) |
Aug 01, 2017 | 53.63 | 53.63 | 53.18 | 53.35 | 1,692,204 | -0.17(-0.32%) |
Jul 31, 2017 | 53.26 | 53.55 | 52.91 | 53.52 | 1,678,533 | +0.28(+0.52%) |
Jul 28, 2017 | 53.18 | 53.38 | 52.96 | 53.25 | 1,378,648 | +0.17(+0.31%) |
Jul 27, 2017 | 52.87 | 53.11 | 52.33 | 53.08 | 2,014,181 | +0.11(+0.21%) |
Jul 26, 2017 | 51.97 | 53.22 | 51.78 | 52.97 | 2,453,067 | +1.01(+1.95%) |
Jul 25, 2017 | 52.42 | 52.42 | 51.60 | 51.96 | 2,470,676 | -0.46(-0.87%) |
Jul 24, 2017 | 52.83 | 52.83 | 52.19 | 52.41 | 2,141,305 | -0.40(-0.76%) |
Jul 21, 2017 | 52.79 | 52.99 | 52.52 | 52.81 | 1,510,018 | +0.00(+0.00%) |
Jul 20, 2017 | 53.26 | 52.81 | 52.81 | 1,896,323 | +0.00(+0.00%) | |
Jul 19, 2017 | 51.94 | 52.83 | 51.89 | 52.81 | 2,256,303 | +0.87(+1.68%) |
Jul 18, 2017 | 52.01 | 52.17 | 51.64 | 51.94 | 2,190,010 | -0.16(-0.30%) |
Jul 17, 2017 | 51.49 | 52.23 | 51.33 | 52.10 | 1,541,452 | +0.62(+1.21%) |
Jul 14, 2017 | 51.37 | 51.64 | 51.23 | 51.48 | 1,667,311 | +0.35(+0.69%) |
Jul 13, 2017 | 51.10 | 51.41 | 50.80 | 51.12 | 1,397,147 | -0.03(-0.06%) |
Jul 12, 2017 | 50.85 | 51.39 | 50.85 | 51.16 | 1,478,410 | +0.50(+0.99%) |
Jul 11, 2017 | 51.04 | 51.14 | 50.31 | 50.65 | 1,334,313 | -0.25(-0.49%) |
Jul 10, 2017 | 51.23 | 51.27 | 50.78 | 50.90 | 1,772,931 | -0.20(-0.38%) |
Jul 07, 2017 | 51.05 | 51.39 | 50.79 | 51.10 | 1,839,512 | +0.07(+0.14%) |
Jul 06, 2017 | 52.00 | 52.08 | 50.99 | 51.03 | 3,595,540 | -1.49(-2.83%) |
Jul 05, 2017 | 52.43 | 52.79 | 52.26 | 52.52 | 2,743,138 | +0.17(+0.32%) |
Jul 03, 2017 | 51.93 | 52.46 | 51.63 | 52.35 | 1,328,300 | +0.58(+1.12%) |
Jun 30, 2017 | 52.12 | 52.52 | 51.77 | 51.77 | 2,621,922 | -0.37(-0.71%) |
Jun 29, 2017 | 52.06 | 52.30 | 51.64 | 52.14 | 2,189,851 | -0.05(-0.11%) |
Jun 28, 2017 | 52.31 | 52.45 | 51.95 | 52.19 | 1,716,125 | -0.03(-0.06%) |
Jun 27, 2017 | 52.61 | 53.00 | 52.18 | 52.22 | 1,862,372 | -0.57(-1.09%) |
Jun 26, 2017 | 53.00 | 53.12 | 52.70 | 52.80 | 1,116,080 | -0.06(-0.10%) |
Jun 23, 2017 | 52.70 | 52.95 | 52.44 | 52.85 | 2,707,422 | +0.13(+0.25%) |
Jun 22, 2017 | 52.98 | 53.02 | 52.35 | 52.72 | 2,428,302 | -0.37(-0.69%) |
Jun 21, 2017 | 53.10 | 53.23 | 52.50 | 53.09 | 1,646,468 | -0.12(-0.22%) |
Jun 20, 2017 | 53.22 | 53.52 | 52.61 | 53.20 | 2,044,470 | +0.02(+0.04%) |
Jun 19, 2017 | 53.66 | 53.73 | 53.02 | 53.18 | 1,930,589 | -0.34(-0.64%) |
Jun 16, 2017 | 53.31 | 53.69 | 53.17 | 53.52 | 3,398,350 | +0.62(+1.18%) |
Jun 15, 2017 | 52.33 | 53.16 | 52.29 | 52.90 | 1,443,822 | +0.45(+0.86%) |
Jun 14, 2017 | 52.74 | 52.83 | 52.23 | 52.45 | 1,279,790 | +0.06(+0.12%) |
Jun 13, 2017 | 52.35 | 52.72 | 52.08 | 52.38 | 1,198,724 | +0.12(+0.24%) |
Jun 12, 2017 | 52.63 | 52.76 | 52.07 | 52.26 | 2,256,917 | -0.53(-1.01%) |
Jun 09, 2017 | 52.54 | 52.83 | 52.24 | 52.79 | 2,182,370 | +0.15(+0.28%) |
Jun 08, 2017 | 52.69 | 51.81 | 52.64 | 1,829,293 | +0.27(+0.52%) | |
Jun 07, 2017 | 52.22 | 52.49 | 52.11 | 52.37 | 2,392,435 | +0.15(+0.28%) |
Jun 06, 2017 | 52.60 | 52.60 | 52.09 | 52.22 | 1,981,212 | -0.41(-0.77%) |
Jun 05, 2017 | 51.84 | 52.69 | 51.62 | 52.63 | 2,046,448 | +0.55(+1.05%) |
Jun 02, 2017 | 50.96 | 52.09 | 50.95 | 52.08 | 3,012,210 | +1.40(+2.76%) |
Jun 01, 2017 | 50.78 | 50.80 | 50.27 | 50.68 | 2,257,740 | -0.12(-0.25%) |
May 31, 2017 | 50.99 | 51.27 | 50.78 | 50.81 | 2,886,068 | -0.17(-0.34%) |
May 30, 2017 | 50.86 | 51.10 | 50.71 | 50.98 | 1,287,275 | +0.11(+0.21%) |
May 26, 2017 | 50.89 | 50.95 | 50.62 | 50.87 | 1,025,184 | +0.08(+0.15%) |
May 25, 2017 | 51.10 | 51.15 | 50.50 | 50.79 | 1,592,079 | -0.10(-0.20%) |
May 24, 2017 | 50.85 | 50.93 | 50.53 | 50.89 | 1,697,556 | +0.21(+0.42%) |
May 23, 2017 | 50.95 | 51.14 | 50.56 | 50.68 | 2,214,157 | -0.34(-0.66%) |
May 22, 2017 | 51.13 | 51.50 | 50.98 | 51.02 | 1,839,419 | -0.15(-0.29%) |
May 19, 2017 | 51.06 | 51.21 | 50.55 | 51.17 | 2,445,323 | +0.11(+0.21%) |
May 18, 2017 | 50.32 | 51.21 | 50.22 | 51.06 | 2,673,132 | +0.84(+1.66%) |
May 17, 2017 | 50.39 | 50.67 | 50.14 | 50.22 | 3,247,876 | -0.14(-0.28%) |
May 16, 2017 | 50.46 | 50.72 | 50.30 | 50.36 | 1,644,313 | -0.25(-0.49%) |
May 15, 2017 | 50.60 | 51.09 | 50.48 | 50.61 | 1,618,084 | -0.05(-0.09%) |
May 12, 2017 | 50.81 | 50.96 | 50.60 | 50.66 | 1,600,882 | +0.07(+0.14%) |
May 11, 2017 | 50.57 | 50.70 | 50.08 | 50.59 | 1,377,210 | -0.27(-0.52%) |
May 10, 2017 | 50.53 | 51.10 | 50.42 | 50.85 | 1,364,883 | +0.24(+0.48%) |
May 09, 2017 | 50.68 | 50.82 | 50.33 | 50.61 | 1,767,074 | -0.14(-0.28%) |
May 08, 2017 | 51.23 | 51.32 | 50.49 | 50.75 | 1,921,871 | -0.37(-0.72%) |
May 05, 2017 | 50.46 | 51.16 | 50.41 | 51.12 | 2,241,750 | +0.84(+1.68%) |
May 04, 2017 | 49.76 | 50.35 | 49.56 | 50.28 | 3,104,598 | +0.38(+0.77%) |
May 03, 2017 | 50.64 | 50.75 | 49.82 | 49.89 | 2,365,621 | -0.63(-1.25%) |
May 02, 2017 | 50.66 | 50.85 | 50.38 | 50.53 | 2,108,314 | -0.08(-0.15%) |
May 01, 2017 | 50.56 | 50.94 | 50.32 | 50.60 | 2,432,576 | +0.20(+0.39%) |
Apr 28, 2017 | 50.24 | 50.52 | 50.03 | 50.41 | 2,460,170 | +0.04(+0.08%) |
Apr 27, 2017 | 51.01 | 50.31 | 50.37 | 2,364,599 | -0.59(-1.15%) | |
Apr 26, 2017 | 50.55 | 51.44 | 50.26 | 50.96 | 4,472,536 | +0.27(+0.54%) |
Apr 25, 2017 | 50.20 | 50.72 | 49.84 | 50.68 | 3,587,953 | +0.57(+1.14%) |
Apr 24, 2017 | 50.58 | 50.66 | 49.36 | 50.11 | 3,021,698 | -0.06(-0.12%) |
Apr 21, 2017 | 50.11 | 50.41 | 50.03 | 50.18 | 2,302,985 | -0.09(-0.19%) |
Apr 20, 2017 | 50.32 | 50.32 | 49.93 | 50.27 | 2,131,312 | +0.05(+0.09%) |
Apr 19, 2017 | 50.19 | 50.49 | 49.89 | 50.22 | 2,347,067 | -0.04(-0.08%) |
Apr 18, 2017 | 49.89 | 50.43 | 49.82 | 50.26 | 2,069,361 | +0.22(+0.44%) |
Apr 17, 2017 | 49.43 | 50.03 | 49.36 | 50.04 | 1,597,559 | +0.68(+1.38%) |
Apr 13, 2017 | 49.50 | 49.64 | 49.30 | 49.36 | 1,667,550 | -0.16(-0.32%) |
Apr 12, 2017 | 49.92 | 50.11 | 49.47 | 49.52 | 1,967,948 | -0.37(-0.75%) |
Apr 11, 2017 | 49.52 | 49.89 | 49.49 | 49.89 | 1,986,413 | +0.34(+0.68%) |
Apr 10, 2017 | 49.11 | 49.63 | 49.04 | 49.56 | 1,302,344 | +0.35(+0.71%) |
Apr 07, 2017 | 49.17 | 49.46 | 49.03 | 49.21 | 1,890,303 | +0.11(+0.22%) |
Apr 06, 2017 | 49.14 | 49.34 | 48.77 | 49.10 | 1,539,648 | -0.09(-0.17%) |
Apr 05, 2017 | 48.71 | 49.34 | 48.47 | 49.18 | 2,392,505 | +0.53(+1.09%) |
Apr 04, 2017 | 48.54 | 49.33 | 48.40 | 48.65 | 2,420,209 | +0.15(+0.31%) |
Apr 03, 2017 | 48.58 | 48.71 | 48.08 | 48.50 | 1,682,734 | -0.06(-0.13%) |
Mar 31, 2017 | 48.48 | 48.81 | 48.32 | 48.57 | 2,265,732 | +0.02(+0.05%) |
Mar 30, 2017 | 48.61 | 48.70 | 48.01 | 48.54 | 1,451,655 | -0.08(-0.16%) |
Mar 29, 2017 | 48.68 | 48.82 | 48.15 | 48.62 | 2,062,836 | -0.09(-0.19%) |
Mar 28, 2017 | 48.55 | 48.79 | 47.94 | 48.72 | 2,223,568 | +0.16(+0.34%) |
Mar 27, 2017 | 49.05 | 49.22 | 48.33 | 48.55 | 1,744,053 | -0.58(-1.18%) |
Mar 24, 2017 | 49.45 | 49.61 | 49.05 | 49.13 | 2,227,422 | -0.16(-0.33%) |
Mar 23, 2017 | 49.09 | 49.55 | 48.93 | 49.29 | 2,107,464 | +0.22(+0.45%) |
Mar 22, 2017 | 49.00 | 49.14 | 48.67 | 49.07 | 2,025,600 | +0.29(+0.60%) |
Mar 21, 2017 | 49.02 | 49.21 | 48.76 | 48.78 | 2,716,309 | -0.15(-0.32%) |
Mar 20, 2017 | 49.20 | 49.36 | 48.84 | 48.93 | 1,444,969 | -0.19(-0.38%) |
Mar 17, 2017 | 49.24 | 49.54 | 48.99 | 49.12 | 3,363,019 | +0.03(+0.06%) |
Mar 16, 2017 | 49.05 | 49.53 | 48.91 | 49.09 | 1,960,727 | -0.02(-0.05%) |
Mar 15, 2017 | 48.21 | 49.30 | 48.21 | 49.11 | 2,142,354 | +0.84(+1.75%) |
Mar 14, 2017 | 48.41 | 48.71 | 48.18 | 48.27 | 2,859,948 | -0.19(-0.38%) |
Mar 13, 2017 | 48.08 | 48.72 | 48.01 | 48.45 | 4,040,931 | +0.47(+0.98%) |
Mar 10, 2017 | 48.11 | 48.93 | 47.52 | 47.98 | 3,590,214 | -0.13(-0.27%) |
Mar 09, 2017 | 48.58 | 48.74 | 48.07 | 48.11 | 3,583,103 | -0.42(-0.86%) |
Mar 08, 2017 | 48.20 | 48.65 | 48.03 | 48.53 | 3,156,866 | +0.09(+0.19%) |
Mar 07, 2017 | 48.24 | 48.45 | 47.98 | 48.44 | 1,774,794 | +0.10(+0.21%) |
Mar 06, 2017 | 48.13 | 48.61 | 47.93 | 48.34 | 1,875,370 | +0.08(+0.16%) |
Mar 03, 2017 | 48.78 | 48.78 | 47.67 | 48.26 | 2,695,245 | -0.73(-1.49%) |
Mar 02, 2017 | 48.70 | 49.20 | 48.48 | 48.99 | 2,389,251 | +0.19(+0.38%) |
Mar 01, 2017 | 48.73 | 49.39 | 48.34 | 48.80 | 3,153,569 | -0.04(-0.08%) |
Feb 28, 2017 | 48.96 | 49.17 | 48.68 | 48.84 | 2,331,914 | -0.15(-0.30%) |
Feb 27, 2017 | 48.72 | 49.25 | 48.52 | 48.99 | 1,880,474 | +0.37(+0.76%) |
Feb 24, 2017 | 48.48 | 48.62 | 48.23 | 48.61 | 1,512,810 | +0.02(+0.03%) |
Feb 23, 2017 | 48.17 | 48.60 | 48.08 | 48.60 | 1,692,452 | +0.64(+1.34%) |
Feb 22, 2017 | 48.41 | 48.68 | 47.46 | 47.96 | 1,884,219 | -0.38(-0.78%) |
Feb 21, 2017 | 47.58 | 48.44 | 47.46 | 48.34 | 1,969,051 | +0.65(+1.36%) |
Feb 17, 2017 | 47.69 | 47.69 | 47.69 | 0 | -0.23(-0.48%) | |
Feb 16, 2017 | 47.70 | 48.20 | 47.70 | 47.92 | 1,344,806 | +0.17(+0.36%) |
Feb 15, 2017 | 47.71 | 47.86 | 47.14 | 47.75 | 1,751,998 | -0.26(-0.55%) |
Feb 14, 2017 | 47.78 | 48.10 | 47.32 | 48.01 | 1,852,084 | -0.11(-0.23%) |
Feb 13, 2017 | 47.93 | 48.25 | 47.19 | 48.12 | 2,979,173 | +0.16(+0.34%) |
Feb 10, 2017 | 47.47 | 47.96 | 47.30 | 47.96 | 2,047,669 | +0.40(+0.85%) |
Feb 09, 2017 | 47.56 | 47.71 | 47.34 | 47.55 | 1,924,483 | -0.01(-0.02%) |
Feb 08, 2017 | 47.13 | 47.86 | 46.97 | 47.56 | 3,738,709 | +0.59(+1.25%) |
Feb 07, 2017 | 46.83 | 47.11 | 46.60 | 46.97 | 2,697,057 | +0.08(+0.17%) |
Feb 06, 2017 | 46.74 | 47.09 | 46.51 | 46.90 | 2,165,401 | +0.14(+0.30%) |
Feb 03, 2017 | 47.36 | 47.62 | 46.33 | 46.76 | 3,975,513 | -0.29(-0.63%) |
Feb 02, 2017 | 46.29 | 47.24 | 46.28 | 47.05 | 4,072,444 | +0.67(+1.44%) |
Feb 01, 2017 | 47.04 | 47.26 | 46.07 | 46.38 | 6,060,703 | -0.67(-1.43%) |
Jan 31, 2017 | 47.06 | 47.71 | 46.83 | 47.06 | 3,774,626 | +0.05(+0.12%) |
Jan 30, 2017 | 47.10 | 47.25 | 46.76 | 47.00 | 4,090,695 | -0.25(-0.52%) |
Jan 27, 2017 | 47.75 | 47.93 | 46.97 | 47.25 | 3,312,746 | -0.39(-0.81%) |
Jan 26, 2017 | 48.00 | 48.09 | 47.55 | 47.64 | 2,841,962 | -0.14(-0.29%) |
Jan 25, 2017 | 48.23 | 48.42 | 47.65 | 47.78 | 3,430,293 | -0.46(-0.95%) |
Jan 24, 2017 | 48.85 | 48.90 | 48.04 | 48.24 | 3,679,006 | -0.57(-1.16%) |
Jan 23, 2017 | 48.92 | 49.07 | 48.51 | 48.80 | 2,630,679 | -0.26(-0.54%) |
Jan 20, 2017 | 48.94 | 49.38 | 48.66 | 49.06 | 2,712,820 | +0.28(+0.57%) |
Jan 19, 2017 | 49.07 | 49.19 | 48.75 | 48.79 | 2,506,388 | -0.46(-0.94%) |
Jan 18, 2017 | 49.18 | 49.66 | 48.89 | 49.25 | 2,729,553 | +0.09(+0.19%) |
Jan 17, 2017 | 49.20 | 49.52 | 48.85 | 49.16 | 2,785,032 | +0.07(+0.14%) |
Jan 13, 2017 | 49.09 | 49.09 | 49.09 | 0 | -0.56(-1.12%) | |
Jan 12, 2017 | 48.93 | 49.87 | 48.60 | 49.64 | 2,952,993 | +0.62(+1.26%) |
Jan 11, 2017 | 49.44 | 49.64 | 49.01 | 49.03 | 2,887,053 | -0.44(-0.89%) |
Jan 10, 2017 | 49.54 | 49.88 | 49.17 | 49.47 | 2,529,524 | -0.46(-0.92%) |
Jan 09, 2017 | 50.54 | 50.56 | 49.92 | 49.92 | 2,295,919 | -0.70(-1.39%) |
Jan 06, 2017 | 50.31 | 50.88 | 50.12 | 50.63 | 2,115,326 | +0.18(+0.35%) |
Jan 05, 2017 | 49.54 | 50.49 | 49.05 | 50.45 | 2,187,308 | +0.67(+1.35%) |
Jan 04, 2017 | 49.44 | 49.88 | 49.03 | 49.78 | 2,497,575 | +0.50(+1.02%) |
Jan 03, 2017 | 50.23 | 50.23 | 48.96 | 49.27 | 3,881,073 | -0.57(-1.13%) |
Dec 30, 2016 | 49.84 | 49.84 | 49.84 | 0 | +0.53(+1.07%) | |
Dec 29, 2016 | 48.82 | 49.40 | 48.65 | 49.31 | 1,681,288 | +0.59(+1.21%) |
Dec 28, 2016 | 49.09 | 49.09 | 48.41 | 48.72 | 1,558,186 | -0.21(-0.43%) |
Dec 27, 2016 | 48.80 | 49.24 | 48.61 | 48.93 | 1,205,441 | +0.19(+0.38%) |
Dec 23, 2016 | 48.75 | 48.75 | 48.75 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 48.75 | 48.82 | 48.09 | 48.76 | 2,037,828 | +0.01(+0.02%) |
Dec 21, 2016 | 49.55 | 50.04 | 48.53 | 48.75 | 5,208,342 | -0.73(-1.47%) |
Dec 20, 2016 | 49.23 | 49.65 | 49.09 | 49.48 | 2,998,509 | +0.21(+0.42%) |
Dec 19, 2016 | 49.39 | 49.53 | 49.00 | 49.27 | 2,761,445 | +0.07(+0.14%) |
Dec 16, 2016 | 48.75 | 49.34 | 48.46 | 49.20 | 4,437,319 | +0.81(+1.67%) |
Dec 15, 2016 | 48.20 | 48.84 | 47.82 | 48.40 | 2,977,568 | +0.16(+0.33%) |
Dec 14, 2016 | 48.65 | 48.78 | 47.93 | 48.24 | 3,192,923 | -0.28(-0.57%) |
Dec 13, 2016 | 48.87 | 48.90 | 48.08 | 48.51 | 2,678,390 | +0.10(+0.21%) |
Dec 12, 2016 | 48.21 | 48.66 | 48.05 | 48.41 | 2,109,734 | +0.12(+0.24%) |
Dec 09, 2016 | 48.28 | 48.97 | 48.19 | 48.30 | 3,654,317 | -0.02(-0.05%) |
Dec 08, 2016 | 47.85 | 48.47 | 47.56 | 48.32 | 2,607,584 | +0.21(+0.43%) |
Dec 07, 2016 | 47.48 | 48.13 | 47.43 | 48.11 | 4,284,653 | +0.65(+1.36%) |
Dec 06, 2016 | 47.04 | 47.72 | 46.95 | 47.47 | 5,727,367 | +0.54(+1.15%) |
Dec 05, 2016 | 46.49 | 46.97 | 46.31 | 46.93 | 4,011,112 | +0.45(+0.98%) |
Dec 02, 2016 | 46.21 | 46.85 | 46.09 | 46.48 | 2,707,900 | +0.61(+1.34%) |