Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 69.98 | 71.07 | 69.91 | 70.86 | 1,769,102 | +1.34(+1.93%) |
Nov 29, 2017 | 69.99 | 69.47 | 69.51 | 1,017,586 | -0.14(-0.20%) | |
Nov 28, 2017 | 68.37 | 69.88 | 68.27 | 69.65 | 1,161,646 | +1.53(+2.25%) |
Nov 27, 2017 | 68.18 | 68.45 | 67.97 | 68.12 | 488,505 | -0.11(-0.16%) |
Nov 24, 2017 | 68.62 | 68.68 | 68.18 | 68.23 | 195,972 | -0.12(-0.17%) |
Nov 22, 2017 | 68.44 | 68.62 | 68.27 | 68.35 | 889,408 | -0.06(-0.08%) |
Nov 21, 2017 | 68.49 | 68.65 | 68.28 | 68.40 | 700,200 | +0.11(+0.16%) |
Nov 20, 2017 | 68.13 | 68.62 | 68.11 | 68.29 | 1,366,846 | +0.30(+0.45%) |
Nov 17, 2017 | 67.48 | 68.18 | 67.16 | 67.99 | 1,311,187 | +0.15(+0.22%) |
Nov 16, 2017 | 67.08 | 67.84 | 66.92 | 67.84 | 1,305,716 | +0.95(+1.41%) |
Nov 15, 2017 | 67.02 | 67.23 | 66.27 | 66.89 | 1,226,345 | -0.66(-0.97%) |
Nov 14, 2017 | 67.57 | 67.79 | 67.24 | 67.55 | 1,315,996 | -0.13(-0.19%) |
Nov 13, 2017 | 67.31 | 67.76 | 67.08 | 67.68 | 976,210 | +0.00(+0.00%) |
Nov 10, 2017 | 67.61 | 67.97 | 67.32 | 67.68 | 1,238,472 | -0.16(-0.23%) |
Nov 09, 2017 | 68.73 | 68.73 | 67.42 | 67.84 | 965,612 | -1.47(-2.12%) |
Nov 08, 2017 | 69.09 | 69.46 | 68.96 | 69.31 | 1,091,579 | -0.08(-0.11%) |
Nov 07, 2017 | 69.35 | 69.59 | 68.94 | 69.39 | 1,020,834 | +0.03(+0.04%) |
Nov 06, 2017 | 68.73 | 69.42 | 68.19 | 69.36 | 1,784,055 | +0.14(+0.21%) |
Nov 03, 2017 | 68.86 | 69.30 | 68.51 | 69.22 | 1,443,772 | +0.64(+0.93%) |
Nov 02, 2017 | 68.28 | 68.61 | 67.91 | 68.58 | 1,505,401 | +0.36(+0.53%) |
Nov 01, 2017 | 69.50 | 69.56 | 68.20 | 68.22 | 1,389,239 | -0.69(-0.99%) |
Oct 31, 2017 | 69.08 | 69.41 | 68.75 | 68.91 | 1,421,208 | -0.26(-0.38%) |
Oct 30, 2017 | 69.01 | 69.44 | 68.75 | 69.17 | 1,388,062 | -0.11(-0.16%) |
Oct 27, 2017 | 69.29 | 69.68 | 68.73 | 69.28 | 1,704,284 | -0.34(-0.49%) |
Oct 26, 2017 | 68.73 | 69.72 | 68.69 | 69.62 | 1,638,165 | +1.06(+1.55%) |
Oct 25, 2017 | 68.78 | 69.25 | 67.31 | 68.55 | 2,151,032 | -0.64(-0.93%) |
Oct 24, 2017 | 69.26 | 70.06 | 68.79 | 69.20 | 2,081,289 | +0.25(+0.37%) |
Oct 23, 2017 | 68.50 | 69.27 | 68.23 | 68.94 | 3,305,810 | +0.43(+0.62%) |
Oct 20, 2017 | 65.81 | 68.69 | 65.66 | 68.52 | 4,062,503 | +3.93(+6.09%) |
Oct 19, 2017 | 63.52 | 65.13 | 63.42 | 64.59 | 4,011,954 | -2.94(-4.35%) |
Oct 18, 2017 | 67.93 | 67.93 | 66.95 | 67.52 | 2,114,858 | -0.35(-0.51%) |
Oct 17, 2017 | 68.28 | 68.28 | 67.76 | 67.87 | 1,096,910 | -0.52(-0.76%) |
Oct 16, 2017 | 68.48 | 68.53 | 68.26 | 68.39 | 940,423 | +0.21(+0.31%) |
Oct 13, 2017 | 68.33 | 68.66 | 68.09 | 68.18 | 748,055 | +0.30(+0.44%) |
Oct 12, 2017 | 67.51 | 67.91 | 67.47 | 67.88 | 828,764 | +0.18(+0.27%) |
Oct 11, 2017 | 67.72 | 67.88 | 67.46 | 67.70 | 1,783,023 | +0.15(+0.22%) |
Oct 10, 2017 | 67.71 | 67.44 | 67.55 | 871,418 | -0.16(-0.23%) | |
Oct 09, 2017 | 68.08 | 68.19 | 67.57 | 67.71 | 988,203 | -0.17(-0.26%) |
Oct 06, 2017 | 67.41 | 67.90 | 67.34 | 67.88 | 996,600 | +0.22(+0.33%) |
Oct 05, 2017 | 67.61 | 67.80 | 67.37 | 67.66 | 1,720,382 | +0.05(+0.07%) |
Oct 04, 2017 | 67.15 | 67.78 | 67.11 | 67.61 | 941,225 | +0.47(+0.70%) |
Oct 03, 2017 | 66.92 | 67.14 | 66.72 | 67.14 | 933,396 | +0.40(+0.59%) |
Oct 02, 2017 | 66.30 | 66.85 | 66.03 | 66.74 | 2,730,534 | +0.79(+1.20%) |
Sep 29, 2017 | 65.98 | 66.33 | 65.74 | 65.95 | 1,539,286 | -0.09(-0.13%) |
Sep 28, 2017 | 65.90 | 66.08 | 65.47 | 66.04 | 1,149,875 | +0.05(+0.08%) |
Sep 27, 2017 | 66.63 | 66.63 | 65.85 | 65.99 | 1,463,454 | -0.31(-0.47%) |
Sep 26, 2017 | 66.61 | 66.75 | 66.16 | 66.30 | 799,092 | -0.27(-0.40%) |
Sep 25, 2017 | 66.72 | 66.82 | 66.25 | 66.56 | 945,492 | -0.14(-0.21%) |
Sep 22, 2017 | 66.32 | 66.79 | 66.19 | 66.70 | 680,879 | +0.28(+0.42%) |
Sep 21, 2017 | 66.59 | 66.91 | 66.39 | 66.42 | 710,239 | -0.17(-0.26%) |
Sep 20, 2017 | 66.54 | 66.92 | 66.17 | 66.59 | 1,782,728 | +0.95(+1.45%) |
Sep 19, 2017 | 65.05 | 65.88 | 65.02 | 65.64 | 1,374,196 | +0.66(+1.01%) |
Sep 18, 2017 | 64.87 | 65.01 | 64.73 | 64.98 | 1,381,481 | +0.17(+0.27%) |
Sep 15, 2017 | 64.91 | 65.20 | 64.68 | 64.81 | 1,548,455 | -0.17(-0.26%) |
Sep 14, 2017 | 63.91 | 65.05 | 63.60 | 64.98 | 1,397,880 | +1.05(+1.65%) |
Sep 13, 2017 | 63.50 | 64.09 | 63.22 | 63.92 | 1,386,948 | +0.39(+0.61%) |
Sep 12, 2017 | 63.91 | 64.56 | 63.10 | 63.53 | 2,369,128 | +0.07(+0.11%) |
Sep 11, 2017 | 63.50 | 63.75 | 63.01 | 63.46 | 1,544,665 | +0.46(+0.73%) |
Sep 08, 2017 | 62.07 | 63.17 | 62.05 | 63.00 | 862,590 | +0.72(+1.16%) |
Sep 07, 2017 | 62.06 | 62.49 | 61.76 | 62.28 | 1,017,377 | +0.25(+0.40%) |
Sep 06, 2017 | 61.76 | 62.38 | 61.55 | 62.03 | 1,238,928 | +0.69(+1.13%) |
Sep 05, 2017 | 61.66 | 61.92 | 61.23 | 61.34 | 1,258,729 | -0.28(-0.46%) |
Sep 01, 2017 | 61.54 | 61.79 | 61.44 | 61.62 | 1,294,060 | +0.37(+0.60%) |
Aug 31, 2017 | 61.41 | 61.50 | 60.86 | 61.25 | 977,087 | +0.10(+0.17%) |
Aug 30, 2017 | 60.53 | 61.17 | 60.35 | 61.15 | 662,085 | +0.64(+1.06%) |
Aug 29, 2017 | 60.34 | 60.89 | 60.03 | 60.51 | 1,233,364 | -0.12(-0.19%) |
Aug 28, 2017 | 61.47 | 61.47 | 60.56 | 60.62 | 958,230 | -0.57(-0.93%) |
Aug 25, 2017 | 60.77 | 61.36 | 60.63 | 61.19 | 1,674,856 | +0.77(+1.27%) |
Aug 24, 2017 | 60.79 | 60.92 | 60.39 | 60.42 | 846,266 | -0.21(-0.34%) |
Aug 23, 2017 | 60.44 | 60.90 | 60.42 | 60.63 | 860,082 | -0.22(-0.35%) |
Aug 22, 2017 | 60.32 | 60.92 | 60.25 | 60.85 | 843,021 | +0.78(+1.30%) |
Aug 21, 2017 | 60.16 | 60.35 | 59.74 | 60.06 | 1,276,163 | -0.11(-0.19%) |
Aug 18, 2017 | 59.99 | 60.71 | 59.56 | 60.18 | 864,742 | -0.13(-0.21%) |
Aug 17, 2017 | 61.02 | 61.51 | 60.24 | 60.31 | 785,545 | -0.95(-1.55%) |
Aug 16, 2017 | 61.43 | 61.74 | 61.13 | 61.26 | 1,211,178 | +0.17(+0.27%) |
Aug 15, 2017 | 61.29 | 61.62 | 61.08 | 61.09 | 1,063,493 | -0.32(-0.53%) |
Aug 14, 2017 | 61.51 | 61.63 | 61.29 | 61.41 | 1,454,021 | +0.38(+0.62%) |
Aug 11, 2017 | 61.36 | 61.55 | 60.95 | 61.03 | 1,203,228 | -0.33(-0.54%) |
Aug 10, 2017 | 61.99 | 62.09 | 61.34 | 61.36 | 1,269,953 | -0.95(-1.52%) |
Aug 09, 2017 | 62.27 | 62.62 | 62.15 | 62.31 | 1,081,971 | -0.03(-0.05%) |
Aug 08, 2017 | 62.47 | 62.72 | 62.14 | 62.34 | 1,286,891 | -0.27(-0.44%) |
Aug 07, 2017 | 62.11 | 62.88 | 61.96 | 62.61 | 1,525,004 | +0.51(+0.82%) |
Aug 04, 2017 | 62.15 | 62.60 | 61.93 | 62.10 | 3,353,213 | +0.06(+0.09%) |
Aug 03, 2017 | 60.48 | 62.76 | 60.23 | 62.04 | 3,238,944 | +1.55(+2.56%) |
Aug 02, 2017 | 59.74 | 60.76 | 59.69 | 60.49 | 1,348,694 | +0.49(+0.81%) |
Aug 01, 2017 | 60.29 | 60.57 | 59.59 | 60.01 | 1,241,500 | -0.27(-0.45%) |
Jul 31, 2017 | 60.43 | 60.68 | 60.11 | 60.28 | 900,405 | +0.03(+0.05%) |
Jul 28, 2017 | 60.05 | 60.47 | 59.73 | 60.25 | 836,625 | +0.07(+0.12%) |
Jul 27, 2017 | 59.88 | 60.23 | 59.64 | 60.18 | 2,187,085 | +0.36(+0.60%) |
Jul 26, 2017 | 60.57 | 60.61 | 59.59 | 59.82 | 1,447,985 | -0.66(-1.09%) |
Jul 25, 2017 | 60.88 | 60.95 | 60.03 | 60.48 | 2,262,514 | +0.24(+0.39%) |
Jul 24, 2017 | 59.43 | 60.46 | 59.31 | 60.24 | 2,067,363 | +0.78(+1.30%) |
Jul 21, 2017 | 59.34 | 59.71 | 58.78 | 59.47 | 1,652,673 | -0.22(-0.36%) |
Jul 20, 2017 | 61.00 | 61.14 | 59.56 | 59.68 | 3,294,102 | -1.46(-2.38%) |
Jul 19, 2017 | 60.73 | 61.22 | 60.22 | 61.14 | 3,379,477 | +0.53(+0.88%) |
Jul 18, 2017 | 60.54 | 60.68 | 60.19 | 60.61 | 1,516,658 | -0.01(-0.01%) |
Jul 17, 2017 | 60.61 | 60.95 | 60.39 | 60.62 | 1,227,801 | +0.11(+0.18%) |
Jul 14, 2017 | 60.20 | 60.77 | 60.04 | 60.51 | 2,065,257 | +0.42(+0.70%) |
Jul 13, 2017 | 60.72 | 60.74 | 60.02 | 60.09 | 1,646,921 | -0.48(-0.79%) |
Jul 12, 2017 | 60.23 | 60.75 | 60.06 | 60.57 | 1,230,507 | +0.85(+1.43%) |
Jul 11, 2017 | 59.78 | 60.10 | 59.33 | 59.71 | 1,765,117 | -0.09(-0.14%) |
Jul 10, 2017 | 59.69 | 60.21 | 59.60 | 59.80 | 2,050,225 | +0.11(+0.19%) |
Jul 07, 2017 | 58.86 | 59.76 | 58.82 | 59.68 | 2,110,591 | +0.69(+1.17%) |
Jul 06, 2017 | 58.55 | 59.88 | 58.55 | 58.99 | 2,940,766 | +0.42(+0.72%) |
Jul 05, 2017 | 58.84 | 59.09 | 58.11 | 58.57 | 3,189,862 | -0.27(-0.46%) |
Jul 03, 2017 | 57.97 | 59.02 | 57.56 | 58.84 | 1,109,094 | +1.28(+2.22%) |
Jun 30, 2017 | 56.92 | 58.08 | 56.88 | 57.57 | 2,495,199 | +1.03(+1.83%) |
Jun 29, 2017 | 57.07 | 57.22 | 56.28 | 56.53 | 1,167,137 | -0.37(-0.66%) |
Jun 28, 2017 | 56.58 | 57.06 | 56.45 | 56.91 | 1,383,009 | +0.83(+1.48%) |
Jun 27, 2017 | 56.47 | 56.76 | 55.99 | 56.07 | 1,303,081 | -0.40(-0.71%) |
Jun 26, 2017 | 56.49 | 56.91 | 56.15 | 56.48 | 2,600,656 | +0.14(+0.24%) |
Jun 23, 2017 | 55.77 | 56.40 | 55.59 | 56.34 | 3,134,028 | +0.55(+0.99%) |
Jun 22, 2017 | 55.81 | 56.15 | 55.16 | 55.79 | 3,177,206 | +0.06(+0.12%) |
Jun 21, 2017 | 57.86 | 57.86 | 55.48 | 55.72 | 3,995,568 | -2.37(-4.08%) |
Jun 20, 2017 | 58.97 | 59.02 | 57.83 | 58.09 | 2,002,747 | -1.51(-2.53%) |
Jun 19, 2017 | 59.80 | 59.92 | 59.11 | 59.60 | 1,822,938 | +0.08(+0.13%) |
Jun 16, 2017 | 58.97 | 59.53 | 58.72 | 59.52 | 2,179,167 | +0.40(+0.68%) |
Jun 15, 2017 | 58.27 | 59.25 | 58.27 | 59.12 | 2,067,963 | +0.42(+0.71%) |
Jun 14, 2017 | 59.91 | 59.91 | 58.45 | 58.70 | 2,354,652 | -1.20(-2.00%) |
Jun 13, 2017 | 59.58 | 59.95 | 59.20 | 59.90 | 1,495,432 | +0.44(+0.75%) |
Jun 12, 2017 | 59.82 | 60.21 | 59.01 | 59.45 | 1,733,740 | -0.12(-0.20%) |
Jun 09, 2017 | 59.16 | 59.88 | 59.15 | 59.58 | 1,821,505 | +0.46(+0.78%) |
Jun 08, 2017 | 59.90 | 58.83 | 59.12 | 2,541,837 | +0.55(+0.93%) | |
Jun 07, 2017 | 60.16 | 60.24 | 58.16 | 58.57 | 3,044,952 | -1.50(-2.50%) |
Jun 06, 2017 | 59.53 | 60.14 | 59.30 | 60.07 | 1,969,544 | +0.20(+0.34%) |
Jun 05, 2017 | 59.60 | 60.16 | 59.53 | 59.87 | 1,876,803 | +0.20(+0.34%) |
Jun 02, 2017 | 59.91 | 60.09 | 59.45 | 59.67 | 2,348,571 | -0.29(-0.48%) |
Jun 01, 2017 | 59.63 | 60.41 | 59.23 | 59.96 | 1,479,125 | +0.72(+1.21%) |
May 31, 2017 | 59.55 | 59.66 | 58.59 | 59.24 | 2,350,880 | -0.60(-1.01%) |
May 30, 2017 | 59.02 | 59.94 | 58.69 | 59.84 | 1,372,282 | +0.64(+1.08%) |
May 26, 2017 | 58.66 | 59.24 | 58.56 | 59.20 | 1,674,725 | +0.47(+0.79%) |
May 25, 2017 | 59.49 | 59.99 | 58.48 | 58.74 | 2,998,701 | -0.68(-1.14%) |
May 24, 2017 | 59.57 | 59.80 | 59.23 | 59.41 | 1,758,402 | -0.19(-0.31%) |
May 23, 2017 | 59.50 | 59.92 | 59.03 | 59.60 | 2,019,288 | +0.25(+0.42%) |
May 22, 2017 | 59.59 | 60.24 | 59.19 | 59.35 | 1,648,584 | +0.01(+0.01%) |
May 19, 2017 | 58.08 | 59.66 | 58.02 | 59.34 | 3,530,372 | +1.65(+2.86%) |
May 18, 2017 | 57.04 | 58.24 | 56.41 | 57.69 | 1,891,725 | +0.37(+0.65%) |
May 17, 2017 | 57.95 | 57.87 | 56.99 | 57.32 | 1,980,088 | -0.63(-1.08%) |
May 16, 2017 | 58.02 | 58.27 | 57.49 | 57.95 | 2,208,890 | -0.09(-0.16%) |
May 15, 2017 | 57.53 | 58.56 | 57.53 | 58.04 | 3,129,230 | +1.23(+2.16%) |
May 12, 2017 | 56.84 | 57.26 | 56.70 | 56.82 | 2,293,081 | -0.21(-0.36%) |
May 11, 2017 | 56.94 | 57.09 | 56.18 | 57.02 | 1,433,576 | -0.11(-0.20%) |
May 10, 2017 | 56.81 | 57.86 | 56.65 | 57.14 | 2,487,318 | +0.44(+0.78%) |
May 09, 2017 | 56.23 | 56.89 | 55.93 | 56.70 | 2,446,370 | +0.43(+0.76%) |
May 08, 2017 | 56.15 | 56.63 | 55.89 | 56.27 | 1,817,672 | +0.05(+0.09%) |
May 05, 2017 | 55.11 | 56.22 | 54.97 | 56.22 | 1,754,857 | +1.21(+2.21%) |
May 04, 2017 | 55.32 | 55.36 | 54.58 | 55.00 | 1,805,397 | -0.26(-0.48%) |
May 03, 2017 | 55.40 | 55.43 | 54.65 | 55.27 | 1,942,715 | -0.29(-0.51%) |
May 02, 2017 | 56.35 | 56.82 | 55.32 | 55.55 | 1,933,818 | -0.52(-0.93%) |
May 01, 2017 | 56.54 | 56.57 | 55.70 | 56.07 | 1,516,048 | -0.23(-0.41%) |
Apr 28, 2017 | 56.91 | 56.91 | 56.27 | 56.30 | 2,439,715 | -0.54(-0.95%) |
Apr 27, 2017 | 57.74 | 57.74 | 56.63 | 56.84 | 2,533,084 | -0.98(-1.69%) |
Apr 26, 2017 | 57.79 | 58.29 | 57.58 | 57.82 | 2,296,949 | -0.19(-0.32%) |
Apr 25, 2017 | 57.90 | 58.44 | 57.49 | 58.01 | 2,112,282 | +0.44(+0.76%) |
Apr 24, 2017 | 57.52 | 57.96 | 57.07 | 57.57 | 2,902,577 | +0.96(+1.69%) |
Apr 21, 2017 | 57.07 | 57.18 | 55.71 | 56.62 | 2,971,424 | -0.28(-0.49%) |
Apr 20, 2017 | 58.89 | 58.89 | 56.62 | 56.89 | 3,981,462 | +0.32(+0.57%) |
Apr 19, 2017 | 57.42 | 57.85 | 56.47 | 56.57 | 2,651,113 | -0.60(-1.05%) |
Apr 18, 2017 | 56.65 | 57.39 | 56.48 | 57.17 | 1,603,033 | +0.17(+0.30%) |
Apr 17, 2017 | 56.41 | 57.09 | 56.10 | 57.00 | 1,904,638 | +0.96(+1.71%) |
Apr 13, 2017 | 56.55 | 56.94 | 55.97 | 56.05 | 1,068,976 | -0.58(-1.02%) |
Apr 12, 2017 | 57.75 | 57.83 | 56.54 | 56.62 | 1,187,751 | -1.27(-2.19%) |
Apr 11, 2017 | 57.59 | 58.03 | 57.21 | 57.89 | 1,288,506 | +0.21(+0.37%) |
Apr 10, 2017 | 57.35 | 58.11 | 57.23 | 57.68 | 1,620,152 | +0.49(+0.85%) |
Apr 07, 2017 | 57.51 | 57.74 | 57.10 | 57.19 | 1,236,634 | -0.39(-0.67%) |
Apr 06, 2017 | 57.24 | 58.06 | 56.97 | 57.58 | 1,329,015 | +0.34(+0.60%) |
Apr 05, 2017 | 58.37 | 58.51 | 57.09 | 57.24 | 2,027,254 | -0.74(-1.27%) |
Apr 04, 2017 | 58.07 | 58.18 | 57.63 | 57.97 | 1,127,324 | -0.10(-0.17%) |
Apr 03, 2017 | 57.91 | 58.68 | 57.35 | 58.07 | 2,322,409 | +0.72(+1.26%) |
Mar 31, 2017 | 56.85 | 57.69 | 56.85 | 57.35 | 1,355,794 | +0.20(+0.35%) |
Mar 30, 2017 | 57.02 | 57.49 | 56.98 | 57.15 | 797,495 | +0.08(+0.14%) |
Mar 29, 2017 | 56.64 | 57.32 | 56.48 | 57.07 | 1,402,048 | +0.45(+0.79%) |
Mar 28, 2017 | 55.52 | 56.85 | 55.32 | 56.62 | 1,102,803 | +1.01(+1.82%) |
Mar 27, 2017 | 55.05 | 55.77 | 54.41 | 55.61 | 939,732 | -0.16(-0.29%) |
Mar 24, 2017 | 56.12 | 56.70 | 55.42 | 55.77 | 1,541,442 | -0.03(-0.05%) |
Mar 23, 2017 | 55.70 | 56.45 | 55.42 | 55.80 | 896,147 | +0.15(+0.27%) |
Mar 22, 2017 | 55.62 | 56.03 | 55.32 | 55.65 | 1,613,598 | -0.23(-0.41%) |
Mar 21, 2017 | 57.39 | 57.54 | 55.82 | 55.88 | 1,801,596 | -1.09(-1.92%) |
Mar 20, 2017 | 56.70 | 57.30 | 56.28 | 56.97 | 1,445,918 | +0.09(+0.15%) |
Mar 17, 2017 | 56.91 | 57.07 | 56.53 | 56.89 | 2,277,599 | +0.26(+0.45%) |
Mar 16, 2017 | 56.70 | 56.95 | 56.05 | 56.63 | 1,987,215 | +0.01(+0.01%) |
Mar 15, 2017 | 55.41 | 56.77 | 55.21 | 56.62 | 2,044,474 | +1.62(+2.95%) |
Mar 14, 2017 | 54.68 | 55.06 | 54.23 | 55.00 | 1,356,969 | -0.41(-0.73%) |
Mar 13, 2017 | 54.70 | 55.44 | 54.70 | 55.41 | 1,564,714 | +0.59(+1.07%) |
Mar 10, 2017 | 55.07 | 55.27 | 54.15 | 54.83 | 2,632,696 | +0.34(+0.62%) |
Mar 09, 2017 | 55.00 | 55.19 | 53.90 | 54.49 | 3,531,836 | -0.65(-1.18%) |
Mar 08, 2017 | 56.67 | 57.12 | 55.10 | 55.14 | 3,422,495 | -1.53(-2.70%) |
Mar 07, 2017 | 57.48 | 57.48 | 56.62 | 56.67 | 1,234,957 | -0.75(-1.31%) |
Mar 06, 2017 | 56.49 | 57.52 | 56.47 | 57.42 | 1,179,389 | +0.04(+0.06%) |
Mar 03, 2017 | 57.47 | 57.84 | 57.04 | 57.38 | 817,463 | -0.09(-0.16%) |
Mar 02, 2017 | 58.17 | 58.30 | 57.42 | 57.47 | 868,026 | -0.93(-1.59%) |
Mar 01, 2017 | 57.99 | 58.93 | 57.99 | 58.40 | 1,547,878 | +1.23(+2.15%) |
Feb 28, 2017 | 57.09 | 57.68 | 56.90 | 57.17 | 1,637,412 | -0.12(-0.21%) |
Feb 27, 2017 | 57.01 | 57.50 | 56.80 | 57.29 | 1,312,696 | +0.15(+0.26%) |
Feb 24, 2017 | 56.43 | 57.14 | 55.74 | 57.14 | 1,112,140 | +0.15(+0.26%) |
Feb 23, 2017 | 57.79 | 57.99 | 56.74 | 56.99 | 2,056,388 | -0.45(-0.78%) |
Feb 22, 2017 | 56.68 | 58.11 | 56.68 | 57.44 | 2,694,307 | +0.03(+0.05%) |
Feb 21, 2017 | 56.73 | 57.62 | 56.64 | 57.41 | 1,401,483 | +0.67(+1.18%) |
Feb 17, 2017 | 56.75 | 56.75 | 56.75 | 0 | -0.03(-0.05%) | |
Feb 16, 2017 | 56.99 | 56.99 | 56.26 | 56.77 | 1,124,457 | -0.12(-0.21%) |
Feb 15, 2017 | 56.44 | 56.93 | 56.31 | 56.90 | 937,819 | +0.28(+0.50%) |
Feb 14, 2017 | 55.94 | 56.61 | 55.94 | 56.61 | 987,730 | +0.11(+0.19%) |
Feb 13, 2017 | 56.48 | 57.11 | 56.43 | 56.51 | 1,091,991 | +0.23(+0.40%) |
Feb 10, 2017 | 56.11 | 56.46 | 55.98 | 56.28 | 914,643 | +0.31(+0.55%) |
Feb 09, 2017 | 55.42 | 56.04 | 55.09 | 55.97 | 1,353,385 | +0.77(+1.40%) |
Feb 08, 2017 | 54.97 | 55.29 | 54.46 | 55.20 | 1,562,481 | +0.08(+0.14%) |
Feb 07, 2017 | 55.58 | 55.96 | 54.84 | 55.12 | 1,502,841 | -0.26(-0.46%) |
Feb 06, 2017 | 55.72 | 55.89 | 55.15 | 55.38 | 885,293 | -0.59(-1.05%) |
Feb 03, 2017 | 55.38 | 56.17 | 55.35 | 55.97 | 1,142,801 | +0.74(+1.34%) |
Feb 02, 2017 | 55.30 | 55.50 | 54.89 | 55.23 | 1,222,677 | -0.30(-0.54%) |
Feb 01, 2017 | 55.59 | 55.97 | 54.88 | 55.53 | 1,744,154 | +0.33(+0.60%) |
Jan 31, 2017 | 55.55 | 55.62 | 54.59 | 55.19 | 4,064,206 | -0.48(-0.87%) |
Jan 30, 2017 | 56.51 | 56.51 | 54.99 | 55.67 | 1,672,954 | -0.97(-1.70%) |
Jan 27, 2017 | 57.26 | 57.26 | 56.33 | 56.64 | 1,818,116 | -0.38(-0.67%) |
Jan 26, 2017 | 57.12 | 58.44 | 55.85 | 57.02 | 2,989,446 | -0.80(-1.39%) |
Jan 25, 2017 | 57.48 | 57.98 | 56.87 | 57.83 | 2,527,324 | +0.67(+1.18%) |
Jan 24, 2017 | 55.84 | 57.31 | 55.70 | 57.15 | 1,583,073 | +1.45(+2.60%) |
Jan 23, 2017 | 55.85 | 56.18 | 55.16 | 55.70 | 1,211,909 | -0.39(-0.70%) |
Jan 20, 2017 | 55.80 | 56.27 | 55.64 | 56.09 | 1,380,717 | +0.55(+0.98%) |
Jan 19, 2017 | 55.89 | 56.24 | 55.15 | 55.55 | 1,661,880 | -0.11(-0.19%) |
Jan 18, 2017 | 55.40 | 56.02 | 55.40 | 55.65 | 1,362,503 | +0.16(+0.28%) |
Jan 17, 2017 | 56.22 | 56.41 | 55.35 | 55.50 | 1,844,510 | -1.04(-1.85%) |
Jan 13, 2017 | 56.54 | 56.54 | 56.54 | 0 | +0.91(+1.63%) | |
Jan 12, 2017 | 56.13 | 56.21 | 54.82 | 55.63 | 1,302,249 | -0.56(-1.00%) |
Jan 11, 2017 | 54.72 | 56.24 | 54.61 | 56.19 | 2,048,964 | +1.52(+2.78%) |
Jan 10, 2017 | 54.75 | 55.18 | 54.29 | 54.67 | 2,061,463 | +0.21(+0.39%) |
Jan 09, 2017 | 55.11 | 55.30 | 54.26 | 54.46 | 1,446,609 | -0.71(-1.29%) |
Jan 06, 2017 | 54.89 | 56.05 | 54.83 | 55.17 | 3,554,082 | +0.84(+1.55%) |
Jan 05, 2017 | 54.30 | 54.87 | 53.67 | 54.33 | 1,314,423 | -0.18(-0.33%) |
Jan 04, 2017 | 54.38 | 54.55 | 54.00 | 54.50 | 1,326,684 | +0.26(+0.47%) |
Jan 03, 2017 | 54.17 | 55.04 | 53.54 | 54.25 | 1,863,969 | +1.06(+1.99%) |
Dec 30, 2016 | 53.19 | 53.19 | 53.19 | 0 | -0.18(-0.35%) | |
Dec 29, 2016 | 53.62 | 53.91 | 53.18 | 53.37 | 600,600 | -0.09(-0.16%) |
Dec 28, 2016 | 54.16 | 54.47 | 53.37 | 53.46 | 1,583,982 | -0.72(-1.32%) |
Dec 27, 2016 | 53.75 | 54.35 | 53.75 | 54.18 | 766,593 | +0.51(+0.95%) |
Dec 23, 2016 | 53.67 | 53.67 | 53.67 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 53.79 | 53.88 | 53.47 | 53.67 | 836,925 | -0.21(-0.38%) |
Dec 21, 2016 | 54.08 | 54.34 | 53.58 | 53.87 | 755,127 | -0.08(-0.14%) |
Dec 20, 2016 | 54.03 | 54.57 | 53.70 | 53.95 | 882,362 | +0.23(+0.44%) |
Dec 19, 2016 | 53.66 | 54.18 | 53.16 | 53.72 | 1,146,613 | +0.06(+0.12%) |
Dec 16, 2016 | 53.99 | 54.65 | 53.48 | 53.65 | 2,284,058 | -0.32(-0.59%) |
Dec 15, 2016 | 53.37 | 54.46 | 53.25 | 53.97 | 1,111,989 | +0.28(+0.52%) |
Dec 14, 2016 | 54.18 | 54.96 | 53.62 | 53.69 | 1,356,811 | -1.06(-1.93%) |
Dec 13, 2016 | 54.76 | 55.31 | 54.55 | 54.75 | 1,395,237 | +0.27(+0.50%) |
Dec 12, 2016 | 54.69 | 55.56 | 54.28 | 54.48 | 1,596,386 | -0.05(-0.09%) |
Dec 09, 2016 | 54.18 | 54.57 | 53.91 | 54.53 | 1,190,510 | +0.40(+0.73%) |
Dec 08, 2016 | 54.32 | 54.65 | 53.86 | 54.13 | 1,966,173 | -0.31(-0.57%) |
Dec 07, 2016 | 53.15 | 54.47 | 52.97 | 54.45 | 1,666,632 | +1.41(+2.65%) |
Dec 06, 2016 | 52.67 | 53.08 | 52.25 | 53.04 | 2,984,969 | +0.06(+0.11%) |
Dec 05, 2016 | 53.24 | 53.70 | 52.80 | 52.98 | 2,788,657 | +0.18(+0.34%) |
Dec 02, 2016 | 53.43 | 53.72 | 52.40 | 52.81 | 2,533,676 | -0.81(-1.51%) |