Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 65.68 | 66.27 | 64.96 | 65.94 | 1,996,569 | +0.52(+0.80%) |
Nov 29, 2017 | 67.14 | 67.46 | 65.19 | 65.42 | 1,999,468 | -1.81(-2.69%) |
Nov 28, 2017 | 66.24 | 67.55 | 66.11 | 67.23 | 2,597,214 | +1.22(+1.85%) |
Nov 27, 2017 | 65.92 | 66.18 | 65.87 | 66.01 | 1,511,302 | -0.05(-0.07%) |
Nov 24, 2017 | 65.56 | 66.08 | 65.50 | 66.05 | 1,066,226 | +0.64(+0.98%) |
Nov 22, 2017 | 65.84 | 66.00 | 65.04 | 65.42 | 3,193,949 | -1.16(-1.75%) |
Nov 21, 2017 | 66.71 | 67.44 | 64.47 | 66.58 | 5,597,319 | -0.05(-0.07%) |
Nov 20, 2017 | 65.98 | 66.88 | 65.68 | 66.63 | 4,344,373 | +1.11(+1.70%) |
Nov 17, 2017 | 65.26 | 65.80 | 65.04 | 65.51 | 1,914,359 | +0.05(+0.07%) |
Nov 16, 2017 | 64.28 | 65.66 | 64.24 | 65.46 | 2,381,935 | +1.36(+2.12%) |
Nov 15, 2017 | 64.08 | 64.34 | 63.72 | 64.10 | 2,144,501 | -0.14(-0.22%) |
Nov 14, 2017 | 63.79 | 64.57 | 63.70 | 64.24 | 2,547,667 | +0.31(+0.49%) |
Nov 13, 2017 | 63.28 | 64.18 | 63.09 | 63.93 | 1,613,275 | +0.30(+0.48%) |
Nov 10, 2017 | 64.14 | 64.36 | 63.52 | 63.63 | 1,789,852 | -0.63(-0.98%) |
Nov 09, 2017 | 64.68 | 64.74 | 63.72 | 64.25 | 1,748,411 | -0.61(-0.94%) |
Nov 08, 2017 | 64.85 | 65.07 | 64.54 | 64.86 | 1,026,540 | -0.13(-0.21%) |
Nov 07, 2017 | 65.06 | 65.37 | 64.80 | 65.00 | 1,004,331 | +0.03(+0.04%) |
Nov 06, 2017 | 65.02 | 65.19 | 64.64 | 64.97 | 1,045,561 | -0.14(-0.22%) |
Nov 03, 2017 | 64.84 | 65.40 | 64.77 | 65.11 | 1,125,950 | +0.23(+0.35%) |
Nov 02, 2017 | 64.84 | 65.12 | 64.58 | 64.88 | 1,949,790 | +0.10(+0.16%) |
Nov 01, 2017 | 64.95 | 65.18 | 64.61 | 64.78 | 1,425,958 | -0.01(-0.01%) |
Oct 31, 2017 | 64.51 | 64.92 | 64.32 | 64.79 | 1,695,225 | +0.51(+0.80%) |
Oct 30, 2017 | 64.57 | 64.69 | 63.90 | 64.27 | 888,972 | -0.46(-0.71%) |
Oct 27, 2017 | 64.58 | 64.77 | 64.20 | 64.73 | 1,513,109 | +0.25(+0.38%) |
Oct 26, 2017 | 64.31 | 64.60 | 64.00 | 64.48 | 1,489,122 | +0.30(+0.47%) |
Oct 25, 2017 | 64.66 | 65.25 | 63.84 | 64.18 | 1,884,844 | +0.07(+0.10%) |
Oct 24, 2017 | 64.10 | 64.33 | 63.69 | 64.11 | 2,074,472 | +0.29(+0.45%) |
Oct 23, 2017 | 64.24 | 64.45 | 63.74 | 63.83 | 1,331,004 | -0.22(-0.34%) |
Oct 20, 2017 | 63.99 | 64.31 | 63.87 | 64.04 | 1,581,484 | +0.35(+0.55%) |
Oct 19, 2017 | 63.27 | 63.78 | 62.91 | 63.69 | 1,427,135 | +0.42(+0.66%) |
Oct 18, 2017 | 63.22 | 63.41 | 62.92 | 63.27 | 1,208,042 | +0.30(+0.48%) |
Oct 17, 2017 | 63.50 | 63.50 | 62.84 | 62.97 | 1,797,500 | -0.75(-1.18%) |
Oct 16, 2017 | 64.00 | 64.16 | 63.59 | 63.72 | 1,547,197 | -0.08(-0.12%) |
Oct 13, 2017 | 64.41 | 64.59 | 63.70 | 63.80 | 990,364 | -0.52(-0.81%) |
Oct 12, 2017 | 63.47 | 64.38 | 63.37 | 64.32 | 1,527,808 | +0.88(+1.38%) |
Oct 11, 2017 | 63.50 | 63.78 | 63.18 | 63.44 | 1,884,619 | +0.02(+0.03%) |
Oct 10, 2017 | 63.50 | 63.67 | 63.06 | 63.43 | 1,200,279 | +0.04(+0.06%) |
Oct 09, 2017 | 63.32 | 63.59 | 62.87 | 63.39 | 1,619,491 | +0.19(+0.30%) |
Oct 06, 2017 | 62.55 | 63.22 | 62.53 | 63.20 | 1,475,417 | +0.63(+1.00%) |
Oct 05, 2017 | 62.71 | 62.84 | 62.40 | 62.57 | 2,072,872 | -0.12(-0.20%) |
Oct 04, 2017 | 62.05 | 62.73 | 62.05 | 62.69 | 782,942 | +0.65(+1.04%) |
Oct 03, 2017 | 61.96 | 62.65 | 61.96 | 62.05 | 1,277,884 | +0.27(+0.43%) |
Oct 02, 2017 | 61.23 | 61.97 | 61.15 | 61.78 | 1,778,622 | +0.76(+1.25%) |
Sep 29, 2017 | 60.82 | 61.09 | 60.56 | 61.01 | 1,760,150 | +0.21(+0.34%) |
Sep 28, 2017 | 61.06 | 61.41 | 60.80 | 60.81 | 1,185,041 | -0.39(-0.64%) |
Sep 27, 2017 | 61.08 | 61.45 | 60.88 | 61.20 | 1,338,962 | +0.27(+0.44%) |
Sep 26, 2017 | 61.44 | 61.68 | 60.74 | 60.93 | 1,699,671 | -0.59(-0.96%) |
Sep 25, 2017 | 62.54 | 62.63 | 61.42 | 61.52 | 1,937,991 | -1.00(-1.60%) |
Sep 22, 2017 | 62.58 | 62.98 | 62.45 | 62.52 | 1,363,918 | -0.13(-0.21%) |
Sep 21, 2017 | 62.61 | 62.86 | 62.37 | 62.65 | 920,455 | -0.16(-0.26%) |
Sep 20, 2017 | 63.02 | 63.07 | 62.51 | 62.81 | 1,247,926 | -0.08(-0.12%) |
Sep 19, 2017 | 62.96 | 63.15 | 62.73 | 62.89 | 1,302,637 | +0.09(+0.14%) |
Sep 18, 2017 | 62.81 | 63.01 | 62.44 | 62.80 | 1,643,556 | +0.11(+0.18%) |
Sep 15, 2017 | 62.42 | 62.85 | 62.36 | 62.69 | 2,415,842 | +0.27(+0.43%) |
Sep 14, 2017 | 62.07 | 62.60 | 61.93 | 62.42 | 1,558,343 | +0.23(+0.37%) |
Sep 13, 2017 | 62.64 | 62.93 | 62.16 | 62.19 | 2,149,201 | -0.67(-1.06%) |
Sep 12, 2017 | 62.98 | 63.12 | 62.62 | 62.86 | 1,138,645 | +0.03(+0.05%) |
Sep 11, 2017 | 62.25 | 62.98 | 62.14 | 62.83 | 1,862,434 | +1.04(+1.68%) |
Sep 08, 2017 | 61.92 | 62.42 | 61.61 | 61.79 | 1,671,368 | -0.11(-0.18%) |
Sep 07, 2017 | 61.63 | 62.01 | 61.29 | 61.91 | 1,131,920 | +0.41(+0.66%) |
Sep 06, 2017 | 61.59 | 60.87 | 61.50 | 1,025,388 | +0.40(+0.65%) | |
Sep 05, 2017 | 60.84 | 61.28 | 60.64 | 61.10 | 958,154 | -0.09(-0.14%) |
Sep 01, 2017 | 61.68 | 61.95 | 61.20 | 61.19 | 1,288,604 | -0.32(-0.53%) |
Aug 31, 2017 | 60.82 | 61.61 | 60.73 | 61.51 | 2,030,836 | +0.78(+1.28%) |
Aug 30, 2017 | 60.25 | 60.76 | 60.24 | 60.73 | 1,128,524 | +0.39(+0.65%) |
Aug 29, 2017 | 59.91 | 60.47 | 59.89 | 60.34 | 1,269,614 | +0.03(+0.05%) |
Aug 28, 2017 | 59.97 | 60.42 | 59.85 | 60.31 | 1,357,804 | +0.53(+0.89%) |
Aug 25, 2017 | 59.93 | 60.01 | 59.56 | 59.78 | 1,423,385 | +0.21(+0.35%) |
Aug 24, 2017 | 59.75 | 60.02 | 59.26 | 59.57 | 1,667,226 | -0.09(-0.14%) |
Aug 23, 2017 | 59.61 | 60.22 | 59.49 | 59.66 | 1,521,152 | -0.18(-0.30%) |
Aug 22, 2017 | 58.80 | 59.89 | 58.78 | 59.84 | 1,753,366 | +1.16(+1.98%) |
Aug 21, 2017 | 58.06 | 58.92 | 57.94 | 58.68 | 1,563,732 | +0.47(+0.80%) |
Aug 18, 2017 | 57.75 | 58.66 | 57.29 | 58.21 | 2,480,971 | +0.37(+0.64%) |
Aug 17, 2017 | 58.92 | 58.99 | 57.76 | 57.84 | 3,682,243 | -1.22(-2.06%) |
Aug 16, 2017 | 59.07 | 59.32 | 57.75 | 59.06 | 7,251,789 | +2.62(+4.65%) |
Aug 15, 2017 | 56.74 | 56.91 | 56.18 | 56.43 | 3,083,911 | -0.23(-0.40%) |
Aug 14, 2017 | 56.83 | 57.06 | 56.60 | 56.66 | 2,535,468 | +0.28(+0.49%) |
Aug 11, 2017 | 55.79 | 56.74 | 55.78 | 56.39 | 1,590,467 | +0.72(+1.30%) |
Aug 10, 2017 | 56.41 | 56.55 | 55.33 | 55.66 | 2,600,503 | -1.05(-1.86%) |
Aug 09, 2017 | 57.09 | 57.24 | 56.43 | 56.72 | 2,067,639 | -0.44(-0.76%) |
Aug 08, 2017 | 57.66 | 57.95 | 57.10 | 57.16 | 1,223,023 | -0.69(-1.20%) |
Aug 07, 2017 | 57.17 | 57.87 | 57.03 | 57.85 | 1,026,679 | +0.70(+1.23%) |
Aug 04, 2017 | 57.52 | 57.73 | 57.03 | 57.15 | 819,419 | -0.23(-0.40%) |
Aug 03, 2017 | 57.17 | 57.44 | 56.99 | 57.37 | 1,034,579 | +0.16(+0.28%) |
Aug 02, 2017 | 57.02 | 57.34 | 56.57 | 57.21 | 1,180,120 | +0.25(+0.43%) |
Aug 01, 2017 | 57.06 | 57.30 | 56.84 | 56.97 | 1,393,387 | +0.14(+0.25%) |
Jul 31, 2017 | 57.33 | 57.61 | 56.79 | 56.82 | 1,098,220 | -0.28(-0.48%) |
Jul 28, 2017 | 56.94 | 57.24 | 56.65 | 57.10 | 1,300,985 | +0.16(+0.28%) |
Jul 27, 2017 | 56.85 | 57.25 | 56.64 | 56.94 | 2,046,504 | +0.18(+0.32%) |
Jul 26, 2017 | 57.57 | 57.79 | 56.44 | 56.76 | 2,652,298 | -0.78(-1.35%) |
Jul 25, 2017 | 58.52 | 58.60 | 57.38 | 57.54 | 1,780,323 | -0.91(-1.56%) |
Jul 24, 2017 | 58.33 | 58.52 | 58.21 | 58.45 | 1,024,648 | +0.12(+0.21%) |
Jul 21, 2017 | 57.81 | 58.50 | 57.75 | 58.33 | 1,350,231 | +0.37(+0.64%) |
Jul 20, 2017 | 58.50 | 57.79 | 57.95 | 2,114,312 | -0.38(-0.65%) | |
Jul 19, 2017 | 58.28 | 58.58 | 58.13 | 58.33 | 1,591,124 | +0.16(+0.28%) |
Jul 18, 2017 | 58.38 | 58.49 | 57.93 | 58.17 | 1,599,484 | -0.32(-0.55%) |
Jul 17, 2017 | 58.54 | 58.77 | 58.35 | 58.50 | 1,402,331 | +0.03(+0.05%) |
Jul 14, 2017 | 58.24 | 58.60 | 57.90 | 58.47 | 1,353,216 | +0.31(+0.54%) |
Jul 13, 2017 | 58.21 | 58.27 | 57.66 | 58.15 | 2,167,663 | +0.44(+0.76%) |
Jul 12, 2017 | 57.34 | 57.96 | 57.17 | 57.72 | 1,514,542 | +0.88(+1.56%) |
Jul 11, 2017 | 57.01 | 57.17 | 56.51 | 56.83 | 3,131,917 | -0.06(-0.10%) |
Jul 10, 2017 | 56.53 | 57.07 | 56.43 | 56.89 | 1,205,865 | +0.22(+0.39%) |
Jul 07, 2017 | 56.58 | 57.09 | 56.39 | 56.67 | 1,015,842 | +0.39(+0.69%) |
Jul 06, 2017 | 56.51 | 56.80 | 56.14 | 56.28 | 2,366,958 | -0.52(-0.92%) |
Jul 05, 2017 | 56.25 | 57.07 | 56.25 | 56.80 | 1,724,547 | +0.61(+1.08%) |
Jul 03, 2017 | 56.63 | 57.00 | 56.20 | 56.20 | 1,567,341 | -0.17(-0.30%) |
Jun 30, 2017 | 56.07 | 56.61 | 55.92 | 56.37 | 1,676,994 | +0.48(+0.87%) |
Jun 29, 2017 | 56.41 | 56.67 | 55.59 | 55.88 | 1,428,412 | -0.44(-0.79%) |
Jun 28, 2017 | 56.20 | 56.61 | 56.14 | 56.33 | 1,256,537 | +0.49(+0.88%) |
Jun 27, 2017 | 56.07 | 56.49 | 55.80 | 55.83 | 1,118,237 | -0.34(-0.61%) |
Jun 26, 2017 | 56.70 | 56.85 | 56.09 | 56.18 | 1,619,308 | -0.50(-0.89%) |
Jun 23, 2017 | 57.46 | 57.46 | 56.42 | 56.68 | 3,036,881 | -0.80(-1.39%) |
Jun 22, 2017 | 56.84 | 57.65 | 56.53 | 57.47 | 3,663,365 | +0.78(+1.37%) |
Jun 21, 2017 | 57.19 | 57.40 | 56.58 | 56.70 | 2,370,572 | -0.51(-0.90%) |
Jun 20, 2017 | 57.42 | 57.77 | 57.18 | 57.21 | 1,921,087 | -0.21(-0.36%) |
Jun 19, 2017 | 56.50 | 57.53 | 56.50 | 57.42 | 2,513,691 | +0.99(+1.75%) |
Jun 16, 2017 | 56.30 | 56.70 | 56.17 | 56.43 | 2,275,209 | +0.28(+0.51%) |
Jun 15, 2017 | 56.16 | 56.22 | 55.78 | 56.15 | 1,152,198 | -0.16(-0.29%) |
Jun 14, 2017 | 56.46 | 56.69 | 56.00 | 56.31 | 1,269,119 | +0.09(+0.17%) |
Jun 13, 2017 | 56.01 | 56.55 | 55.88 | 56.21 | 1,610,521 | +0.28(+0.49%) |
Jun 12, 2017 | 56.08 | 56.34 | 54.92 | 55.94 | 2,720,382 | -0.21(-0.37%) |
Jun 09, 2017 | 57.19 | 57.32 | 56.07 | 56.15 | 2,481,163 | -0.89(-1.56%) |
Jun 08, 2017 | 57.58 | 56.62 | 57.04 | 3,676,801 | -0.46(-0.79%) | |
Jun 07, 2017 | 57.14 | 57.62 | 56.88 | 57.49 | 1,705,846 | +0.50(+0.88%) |
Jun 06, 2017 | 57.03 | 57.41 | 56.99 | 56.99 | 2,075,380 | -0.28(-0.50%) |
Jun 05, 2017 | 57.65 | 57.69 | 57.21 | 57.28 | 1,553,651 | -0.39(-0.67%) |
Jun 02, 2017 | 57.65 | 57.99 | 57.62 | 57.66 | 1,757,141 | +0.08(+0.13%) |
Jun 01, 2017 | 56.91 | 57.63 | 56.72 | 57.59 | 2,215,023 | +0.37(+0.65%) |
May 31, 2017 | 56.37 | 57.66 | 56.37 | 57.22 | 2,691,649 | -0.03(-0.05%) |
May 30, 2017 | 56.46 | 57.35 | 56.34 | 57.25 | 2,716,963 | +0.82(+1.45%) |
May 26, 2017 | 56.17 | 56.63 | 55.99 | 56.43 | 1,618,986 | +0.20(+0.35%) |
May 25, 2017 | 56.45 | 56.61 | 55.87 | 56.23 | 2,924,073 | +0.07(+0.12%) |
May 24, 2017 | 55.47 | 56.27 | 55.07 | 56.17 | 4,329,430 | +0.54(+0.97%) |
May 23, 2017 | 56.71 | 56.88 | 55.00 | 55.63 | 7,920,186 | +2.45(+4.60%) |
May 22, 2017 | 53.60 | 53.60 | 52.96 | 53.18 | 4,490,192 | -0.05(-0.09%) |
May 19, 2017 | 53.19 | 53.41 | 52.97 | 53.23 | 1,744,693 | +0.27(+0.50%) |
May 18, 2017 | 53.01 | 53.36 | 52.72 | 52.96 | 2,040,553 | +0.08(+0.14%) |
May 17, 2017 | 53.89 | 53.45 | 52.79 | 52.88 | 1,940,097 | -1.01(-1.87%) |
May 16, 2017 | 55.36 | 55.36 | 53.53 | 53.89 | 1,088,929 | +0.12(+0.23%) |
May 15, 2017 | 53.17 | 53.82 | 53.11 | 53.77 | 1,552,538 | +0.51(+0.96%) |
May 12, 2017 | 53.25 | 53.48 | 53.07 | 53.25 | 1,664,390 | -0.07(-0.12%) |
May 11, 2017 | 53.23 | 53.46 | 52.91 | 53.32 | 1,421,148 | -0.04(-0.07%) |
May 10, 2017 | 53.91 | 53.99 | 53.18 | 53.36 | 1,651,732 | -0.57(-1.05%) |
May 09, 2017 | 53.50 | 53.95 | 53.38 | 53.93 | 1,645,074 | +0.52(+0.98%) |
May 08, 2017 | 53.72 | 53.88 | 53.04 | 53.41 | 2,309,451 | -0.30(-0.56%) |
May 05, 2017 | 53.91 | 54.01 | 53.66 | 53.71 | 1,657,265 | -0.06(-0.11%) |
May 04, 2017 | 53.29 | 53.81 | 53.25 | 53.77 | 2,758,242 | +0.51(+0.96%) |
May 03, 2017 | 52.80 | 53.35 | 52.73 | 53.25 | 1,795,442 | +0.22(+0.41%) |
May 02, 2017 | 52.96 | 53.07 | 52.64 | 53.04 | 1,785,428 | +0.12(+0.23%) |
May 01, 2017 | 52.63 | 53.09 | 52.50 | 52.91 | 2,000,503 | +0.71(+1.36%) |
Apr 28, 2017 | 52.45 | 52.49 | 52.00 | 52.20 | 3,246,081 | -0.36(-0.69%) |
Apr 27, 2017 | 52.09 | 52.63 | 51.99 | 52.56 | 1,612,434 | +0.57(+1.09%) |
Apr 26, 2017 | 52.15 | 52.47 | 51.97 | 51.99 | 1,935,061 | +0.02(+0.04%) |
Apr 25, 2017 | 51.92 | 52.34 | 51.69 | 51.97 | 2,300,880 | +0.35(+0.68%) |
Apr 24, 2017 | 51.14 | 51.70 | 51.12 | 51.62 | 2,380,842 | +1.11(+2.20%) |
Apr 21, 2017 | 50.50 | 50.63 | 50.11 | 50.51 | 2,308,783 | +0.13(+0.26%) |
Apr 20, 2017 | 50.57 | 50.64 | 50.06 | 50.38 | 1,655,630 | +0.06(+0.11%) |
Apr 19, 2017 | 50.59 | 50.66 | 50.21 | 50.32 | 2,210,710 | +0.04(+0.08%) |
Apr 18, 2017 | 50.28 | 50.83 | 49.95 | 50.29 | 1,308,871 | -0.41(-0.80%) |
Apr 17, 2017 | 49.91 | 50.93 | 49.72 | 50.69 | 1,655,051 | +1.07(+2.16%) |
Apr 13, 2017 | 49.72 | 50.01 | 49.60 | 49.62 | 911,122 | -0.21(-0.42%) |
Apr 12, 2017 | 50.12 | 50.29 | 49.76 | 49.83 | 1,326,786 | -0.27(-0.53%) |
Apr 11, 2017 | 49.97 | 50.16 | 49.66 | 50.10 | 1,603,659 | +0.10(+0.21%) |
Apr 10, 2017 | 50.16 | 50.50 | 49.95 | 49.99 | 1,081,176 | -0.11(-0.23%) |
Apr 07, 2017 | 50.32 | 50.32 | 49.97 | 50.11 | 1,311,387 | -0.29(-0.58%) |
Apr 06, 2017 | 49.97 | 50.48 | 49.56 | 50.40 | 1,632,625 | +0.42(+0.83%) |
Apr 05, 2017 | 49.99 | 50.47 | 49.97 | 49.98 | 1,875,257 | +0.09(+0.17%) |
Apr 04, 2017 | 50.45 | 50.49 | 49.77 | 49.90 | 2,127,129 | -0.55(-1.09%) |
Apr 03, 2017 | 50.16 | 50.46 | 50.00 | 50.45 | 1,634,794 | +0.31(+0.62%) |
Mar 31, 2017 | 50.32 | 50.48 | 50.08 | 50.14 | 1,798,669 | -0.30(-0.60%) |
Mar 30, 2017 | 50.26 | 50.54 | 50.04 | 50.44 | 1,720,638 | +0.19(+0.38%) |
Mar 29, 2017 | 50.38 | 50.53 | 49.93 | 50.25 | 1,553,912 | -0.30(-0.60%) |
Mar 28, 2017 | 50.41 | 50.71 | 50.22 | 50.55 | 1,387,626 | +0.19(+0.38%) |
Mar 27, 2017 | 49.76 | 50.46 | 49.59 | 50.36 | 1,529,265 | +0.15(+0.30%) |
Mar 24, 2017 | 51.13 | 51.13 | 49.98 | 50.21 | 2,130,499 | -0.09(-0.19%) |
Mar 23, 2017 | 50.17 | 50.87 | 49.87 | 50.30 | 1,813,454 | +0.05(+0.09%) |
Mar 22, 2017 | 49.94 | 50.58 | 49.80 | 50.26 | 1,328,936 | +0.44(+0.89%) |
Mar 21, 2017 | 50.40 | 50.83 | 49.64 | 49.81 | 1,578,033 | -0.46(-0.92%) |
Mar 20, 2017 | 50.43 | 50.73 | 50.13 | 50.28 | 1,291,234 | -0.15(-0.30%) |
Mar 17, 2017 | 50.19 | 50.64 | 50.06 | 50.43 | 2,047,631 | +0.25(+0.49%) |
Mar 16, 2017 | 50.54 | 51.13 | 49.97 | 50.18 | 2,829,949 | -0.99(-1.94%) |
Mar 15, 2017 | 50.43 | 51.86 | 50.15 | 51.17 | 4,353,401 | +1.79(+3.62%) |
Mar 14, 2017 | 49.40 | 49.43 | 49.15 | 49.39 | 1,272,162 | -0.23(-0.46%) |
Mar 13, 2017 | 49.32 | 49.62 | 49.18 | 49.61 | 1,454,865 | +0.28(+0.58%) |
Mar 10, 2017 | 48.89 | 49.52 | 48.70 | 49.33 | 1,966,870 | +0.68(+1.40%) |
Mar 09, 2017 | 48.65 | 48.79 | 48.37 | 48.65 | 1,331,405 | +0.02(+0.04%) |
Mar 08, 2017 | 48.49 | 48.78 | 48.19 | 48.63 | 1,604,403 | +0.19(+0.39%) |
Mar 07, 2017 | 48.30 | 48.66 | 48.11 | 48.44 | 2,361,250 | -0.04(-0.08%) |
Mar 06, 2017 | 48.85 | 49.02 | 48.41 | 48.48 | 1,992,209 | -0.69(-1.40%) |
Mar 03, 2017 | 48.60 | 49.23 | 48.38 | 49.17 | 1,928,722 | +0.57(+1.17%) |
Mar 02, 2017 | 49.23 | 49.26 | 48.55 | 48.60 | 1,804,057 | -0.62(-1.27%) |
Mar 01, 2017 | 48.83 | 49.43 | 48.83 | 49.23 | 2,142,457 | +0.70(+1.44%) |
Feb 28, 2017 | 48.73 | 48.86 | 48.46 | 48.53 | 1,498,823 | -0.34(-0.70%) |
Feb 27, 2017 | 48.94 | 49.13 | 48.68 | 48.87 | 1,263,462 | -0.08(-0.15%) |
Feb 24, 2017 | 48.60 | 49.03 | 48.55 | 48.94 | 1,704,893 | +0.26(+0.52%) |
Feb 23, 2017 | 48.66 | 48.81 | 48.43 | 48.69 | 1,064,427 | +0.12(+0.25%) |
Feb 22, 2017 | 48.54 | 48.93 | 48.42 | 48.56 | 1,726,235 | -0.01(-0.02%) |
Feb 21, 2017 | 48.87 | 49.00 | 48.40 | 48.57 | 2,153,444 | -0.26(-0.54%) |
Feb 17, 2017 | 48.84 | 48.84 | 48.84 | 0 | +0.75(+1.55%) | |
Feb 16, 2017 | 48.89 | 48.89 | 47.83 | 48.09 | 2,696,243 | -0.74(-1.51%) |
Feb 15, 2017 | 48.37 | 49.04 | 47.88 | 48.83 | 6,051,747 | +1.16(+2.44%) |
Feb 14, 2017 | 47.52 | 47.94 | 47.38 | 47.67 | 3,746,655 | -0.12(-0.26%) |
Feb 13, 2017 | 47.89 | 48.14 | 47.69 | 47.79 | 1,658,010 | +0.15(+0.32%) |
Feb 10, 2017 | 47.78 | 47.85 | 47.32 | 47.64 | 2,212,102 | -0.10(-0.22%) |
Feb 09, 2017 | 47.23 | 48.05 | 47.30 | 47.74 | 2,703,969 | +0.51(+1.08%) |
Feb 08, 2017 | 46.70 | 47.32 | 46.57 | 47.23 | 2,227,537 | +0.27(+0.58%) |
Feb 07, 2017 | 46.75 | 47.09 | 46.60 | 46.96 | 2,294,816 | +0.35(+0.75%) |
Feb 06, 2017 | 46.47 | 46.71 | 46.31 | 46.61 | 1,006,524 | -0.10(-0.22%) |
Feb 03, 2017 | 46.44 | 46.79 | 46.41 | 46.71 | 1,259,991 | +0.45(+0.98%) |
Feb 02, 2017 | 46.24 | 46.35 | 45.85 | 46.26 | 1,429,846 | -0.34(-0.73%) |
Feb 01, 2017 | 46.33 | 47.12 | 46.05 | 46.60 | 2,372,924 | +0.27(+0.59%) |
Jan 31, 2017 | 45.44 | 46.49 | 45.41 | 46.32 | 2,698,540 | +1.23(+2.73%) |
Jan 30, 2017 | 45.86 | 45.92 | 44.82 | 45.09 | 2,396,058 | -0.93(-2.01%) |
Jan 27, 2017 | 45.71 | 46.18 | 45.69 | 46.02 | 1,615,165 | +0.45(+1.00%) |
Jan 26, 2017 | 45.80 | 45.81 | 45.32 | 45.57 | 2,003,928 | -0.23(-0.50%) |
Jan 25, 2017 | 45.03 | 45.80 | 44.85 | 45.79 | 3,248,919 | +1.00(+2.24%) |
Jan 24, 2017 | 45.19 | 45.60 | 44.51 | 44.79 | 2,898,665 | -0.04(-0.08%) |
Jan 23, 2017 | 45.03 | 45.24 | 44.68 | 44.83 | 2,129,008 | -0.22(-0.48%) |
Jan 20, 2017 | 45.24 | 45.34 | 44.85 | 45.04 | 1,798,978 | -0.02(-0.04%) |
Jan 19, 2017 | 45.44 | 45.49 | 44.94 | 45.06 | 1,423,098 | -0.58(-1.26%) |
Jan 18, 2017 | 46.04 | 46.09 | 45.40 | 45.64 | 1,610,604 | -0.07(-0.14%) |
Jan 17, 2017 | 45.75 | 46.08 | 45.57 | 45.71 | 2,050,324 | -0.35(-0.76%) |
Jan 13, 2017 | 46.06 | 46.06 | 46.06 | 0 | +0.16(+0.35%) | |
Jan 12, 2017 | 46.26 | 46.26 | 45.39 | 45.90 | 3,464,290 | -0.69(-1.48%) |
Jan 11, 2017 | 45.43 | 46.80 | 45.37 | 46.59 | 5,945,865 | +1.09(+2.39%) |
Jan 10, 2017 | 45.73 | 45.92 | 45.23 | 45.50 | 1,649,763 | -0.04(-0.08%) |
Jan 09, 2017 | 45.41 | 45.93 | 45.31 | 45.54 | 2,722,555 | +0.14(+0.31%) |
Jan 06, 2017 | 44.11 | 45.47 | 44.04 | 45.39 | 3,048,327 | +1.37(+3.12%) |
Jan 05, 2017 | 44.51 | 44.52 | 43.85 | 44.02 | 1,589,730 | -0.53(-1.19%) |
Jan 04, 2017 | 44.39 | 44.82 | 44.28 | 44.55 | 1,925,382 | +0.58(+1.31%) |
Jan 03, 2017 | 43.45 | 44.22 | 43.27 | 43.98 | 1,839,183 | +0.88(+2.04%) |
Dec 30, 2016 | 43.10 | 43.10 | 43.10 | 0 | -0.08(-0.18%) | |
Dec 29, 2016 | 43.21 | 43.51 | 43.11 | 43.17 | 942,357 | +0.05(+0.11%) |
Dec 28, 2016 | 43.87 | 44.05 | 43.09 | 43.12 | 1,248,181 | -0.75(-1.70%) |
Dec 27, 2016 | 43.74 | 44.00 | 43.69 | 43.87 | 1,627,970 | +0.29(+0.67%) |
Dec 23, 2016 | 43.58 | 43.58 | 43.58 | 0 | +0.22(+0.50%) | |
Dec 22, 2016 | 43.32 | 43.51 | 43.20 | 43.36 | 1,026,616 | -0.07(-0.15%) |
Dec 21, 2016 | 43.58 | 43.73 | 43.25 | 43.42 | 1,751,804 | -0.16(-0.37%) |
Dec 20, 2016 | 43.23 | 43.68 | 42.95 | 43.58 | 1,645,864 | +0.74(+1.72%) |
Dec 19, 2016 | 43.28 | 43.59 | 42.78 | 42.85 | 1,149,462 | -0.45(-1.05%) |
Dec 16, 2016 | 43.96 | 44.25 | 43.21 | 43.30 | 2,229,827 | -0.61(-1.40%) |
Dec 15, 2016 | 43.46 | 44.11 | 43.31 | 43.91 | 1,419,546 | +0.40(+0.91%) |
Dec 14, 2016 | 43.79 | 44.13 | 43.39 | 43.52 | 2,167,164 | -0.24(-0.54%) |
Dec 13, 2016 | 43.68 | 43.96 | 43.54 | 43.75 | 1,814,543 | +0.24(+0.54%) |
Dec 12, 2016 | 43.56 | 44.09 | 43.49 | 43.52 | 1,963,033 | -0.15(-0.35%) |
Dec 09, 2016 | 43.30 | 43.69 | 43.25 | 43.67 | 2,054,324 | +0.47(+1.09%) |
Dec 08, 2016 | 42.43 | 43.23 | 42.23 | 43.20 | 1,960,296 | +0.76(+1.80%) |
Dec 07, 2016 | 42.03 | 42.43 | 41.60 | 42.43 | 1,924,569 | +0.14(+0.33%) |
Dec 06, 2016 | 42.05 | 42.35 | 41.69 | 42.29 | 1,205,118 | +0.29(+0.70%) |
Dec 05, 2016 | 41.70 | 42.15 | 41.70 | 42.00 | 2,645,294 | +0.47(+1.14%) |
Dec 02, 2016 | 40.81 | 41.59 | 40.81 | 41.53 | 2,283,220 | +0.77(+1.90%) |