Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.73 | 48.37 | 46.99 | 47.64 | 5,077,223 | +0.06(+0.14%) |
Nov 29, 2017 | 46.53 | 48.08 | 46.49 | 47.57 | 5,966,795 | +1.25(+2.69%) |
Nov 28, 2017 | 45.02 | 46.40 | 44.67 | 46.33 | 3,693,092 | +1.34(+2.99%) |
Nov 27, 2017 | 45.41 | 45.58 | 44.66 | 44.98 | 3,711,992 | -0.39(-0.85%) |
Nov 24, 2017 | 45.88 | 45.97 | 45.17 | 45.37 | 923,320 | -0.48(-1.05%) |
Nov 22, 2017 | 44.99 | 46.35 | 44.96 | 45.85 | 5,595,344 | +1.01(+2.24%) |
Nov 21, 2017 | 44.31 | 45.25 | 44.14 | 44.84 | 5,139,425 | +0.58(+1.31%) |
Nov 20, 2017 | 45.04 | 45.55 | 43.99 | 44.27 | 6,888,017 | -2.02(-4.36%) |
Nov 17, 2017 | 45.91 | 46.69 | 45.74 | 46.29 | 4,722,086 | +0.07(+0.16%) |
Nov 16, 2017 | 45.74 | 46.54 | 45.26 | 46.21 | 6,162,885 | +0.47(+1.04%) |
Nov 15, 2017 | 45.21 | 46.50 | 44.82 | 45.74 | 7,725,177 | -0.19(-0.42%) |
Nov 14, 2017 | 46.94 | 47.03 | 45.63 | 45.93 | 4,291,452 | -1.01(-2.16%) |
Nov 13, 2017 | 47.16 | 47.77 | 46.40 | 46.95 | 6,707,640 | -0.18(-0.38%) |
Nov 10, 2017 | 48.47 | 48.61 | 46.94 | 47.12 | 10,016,688 | -1.62(-3.32%) |
Nov 09, 2017 | 49.00 | 49.60 | 48.67 | 48.74 | 3,125,375 | -0.35(-0.70%) |
Nov 08, 2017 | 48.51 | 49.15 | 48.34 | 49.09 | 3,083,283 | +0.58(+1.19%) |
Nov 07, 2017 | 48.57 | 49.62 | 48.28 | 48.51 | 2,963,653 | +0.02(+0.03%) |
Nov 06, 2017 | 48.44 | 48.89 | 46.31 | 48.49 | 5,951,129 | -0.91(-1.84%) |
Nov 03, 2017 | 48.79 | 49.70 | 48.70 | 49.40 | 5,177,842 | +0.25(+0.51%) |
Nov 02, 2017 | 50.28 | 50.63 | 48.55 | 49.15 | 4,845,132 | -0.89(-1.79%) |
Nov 01, 2017 | 48.94 | 50.36 | 48.93 | 50.04 | 4,329,581 | +0.23(+0.45%) |
Oct 31, 2017 | 49.75 | 50.71 | 48.84 | 49.82 | 6,765,194 | +0.16(+0.32%) |
Oct 30, 2017 | 49.70 | 50.38 | 49.52 | 49.66 | 4,631,887 | -0.25(-0.50%) |
Oct 27, 2017 | 51.90 | 52.02 | 49.62 | 49.91 | 9,782,958 | -2.21(-4.23%) |
Oct 26, 2017 | 55.13 | 55.81 | 51.67 | 52.11 | 10,343,914 | -1.85(-3.43%) |
Oct 25, 2017 | 53.59 | 54.07 | 53.54 | 53.96 | 2,715,935 | +0.49(+0.92%) |
Oct 24, 2017 | 53.44 | 53.81 | 53.02 | 53.47 | 2,717,373 | -0.17(-0.32%) |
Oct 23, 2017 | 53.74 | 54.07 | 53.53 | 53.64 | 2,294,401 | -0.05(-0.09%) |
Oct 20, 2017 | 53.47 | 53.89 | 53.43 | 53.69 | 1,856,112 | +0.45(+0.85%) |
Oct 19, 2017 | 51.99 | 53.30 | 51.99 | 53.24 | 2,407,953 | +1.17(+2.24%) |
Oct 18, 2017 | 52.46 | 53.00 | 51.90 | 52.07 | 3,424,826 | -0.31(-0.58%) |
Oct 17, 2017 | 51.90 | 52.49 | 51.59 | 52.38 | 2,831,373 | +0.36(+0.70%) |
Oct 16, 2017 | 52.14 | 53.05 | 51.85 | 52.02 | 3,043,656 | -0.27(-0.51%) |
Oct 13, 2017 | 53.24 | 53.40 | 51.39 | 52.28 | 4,649,917 | -1.10(-2.07%) |
Oct 12, 2017 | 52.94 | 53.76 | 52.77 | 53.38 | 3,879,402 | +0.41(+0.77%) |
Oct 11, 2017 | 52.88 | 53.15 | 52.75 | 52.97 | 2,750,319 | +0.03(+0.06%) |
Oct 10, 2017 | 52.62 | 53.04 | 52.51 | 52.94 | 1,997,784 | +0.69(+1.32%) |
Oct 09, 2017 | 52.98 | 53.02 | 51.69 | 52.25 | 4,359,043 | -0.77(-1.46%) |
Oct 06, 2017 | 54.41 | 54.64 | 52.80 | 53.02 | 4,549,854 | -1.42(-2.60%) |
Oct 05, 2017 | 54.43 | 54.67 | 54.18 | 54.44 | 2,180,255 | +0.10(+0.18%) |
Oct 04, 2017 | 54.41 | 54.88 | 54.20 | 54.34 | 2,899,619 | -0.06(-0.12%) |
Oct 03, 2017 | 54.93 | 55.03 | 54.28 | 54.41 | 1,902,645 | -0.52(-0.94%) |
Oct 02, 2017 | 54.10 | 55.04 | 54.02 | 54.92 | 2,651,822 | +1.06(+1.97%) |
Sep 29, 2017 | 53.73 | 54.41 | 53.58 | 53.86 | 3,479,473 | +0.33(+0.62%) |
Sep 28, 2017 | 54.22 | 54.43 | 53.49 | 53.53 | 2,907,580 | -0.94(-1.72%) |
Sep 27, 2017 | 54.32 | 54.53 | 53.86 | 54.46 | 1,558,722 | +0.26(+0.47%) |
Sep 26, 2017 | 53.89 | 54.40 | 53.89 | 54.21 | 1,699,774 | +0.38(+0.71%) |
Sep 25, 2017 | 53.10 | 53.95 | 53.08 | 53.82 | 1,854,699 | +0.54(+1.02%) |
Sep 22, 2017 | 53.47 | 53.62 | 52.94 | 53.28 | 2,728,823 | -0.09(-0.16%) |
Sep 21, 2017 | 53.33 | 53.90 | 53.26 | 53.37 | 1,816,967 | +0.05(+0.09%) |
Sep 20, 2017 | 53.02 | 53.50 | 52.76 | 53.32 | 2,051,562 | +0.36(+0.68%) |
Sep 19, 2017 | 53.56 | 53.77 | 52.71 | 52.96 | 2,350,522 | -0.65(-1.21%) |
Sep 18, 2017 | 54.15 | 54.33 | 53.53 | 53.61 | 1,992,715 | -0.34(-0.64%) |
Sep 15, 2017 | 54.01 | 54.27 | 53.64 | 53.95 | 5,851,460 | +0.03(+0.06%) |
Sep 14, 2017 | 55.04 | 55.04 | 53.76 | 53.92 | 3,329,156 | -1.46(-2.64%) |
Sep 13, 2017 | 55.21 | 55.60 | 54.95 | 55.38 | 1,704,680 | -0.12(-0.22%) |
Sep 12, 2017 | 55.73 | 55.78 | 54.89 | 55.50 | 2,564,452 | -0.23(-0.42%) |
Sep 11, 2017 | 55.01 | 55.94 | 54.90 | 55.73 | 2,811,089 | +1.09(+2.00%) |
Sep 08, 2017 | 55.13 | 55.47 | 54.53 | 54.64 | 2,306,609 | -0.56(-1.01%) |
Sep 07, 2017 | 54.74 | 55.22 | 54.60 | 55.20 | 2,637,750 | +0.36(+0.66%) |
Sep 06, 2017 | 54.13 | 54.84 | 54.00 | 54.84 | 3,605,348 | +0.87(+1.61%) |
Sep 05, 2017 | 54.00 | 54.36 | 53.59 | 53.97 | 2,558,327 | -0.24(-0.44%) |
Sep 01, 2017 | 54.10 | 54.46 | 54.07 | 54.21 | 1,922,040 | +0.29(+0.53%) |
Aug 31, 2017 | 53.13 | 54.38 | 53.13 | 53.92 | 3,337,986 | +0.78(+1.46%) |
Aug 30, 2017 | 53.02 | 53.33 | 52.92 | 53.14 | 2,122,047 | +0.07(+0.14%) |
Aug 29, 2017 | 52.86 | 53.34 | 52.78 | 53.07 | 2,226,345 | +0.01(+0.02%) |
Aug 28, 2017 | 53.06 | 53.18 | 52.65 | 53.06 | 1,499,943 | +0.25(+0.47%) |
Aug 25, 2017 | 52.87 | 53.06 | 52.72 | 52.82 | 1,667,961 | -0.02(-0.03%) |
Aug 24, 2017 | 52.70 | 53.33 | 52.60 | 52.83 | 2,856,079 | +0.38(+0.72%) |
Aug 23, 2017 | 52.09 | 52.63 | 51.92 | 52.46 | 2,873,804 | +0.17(+0.32%) |
Aug 22, 2017 | 51.47 | 52.47 | 51.46 | 52.29 | 2,181,297 | +0.85(+1.65%) |
Aug 21, 2017 | 51.39 | 51.65 | 51.20 | 51.44 | 1,678,096 | -0.02(-0.03%) |
Aug 18, 2017 | 51.94 | 52.13 | 51.43 | 51.46 | 1,787,000 | -0.62(-1.20%) |
Aug 17, 2017 | 52.64 | 53.07 | 52.07 | 52.08 | 3,079,046 | -0.68(-1.29%) |
Aug 16, 2017 | 53.33 | 53.49 | 52.43 | 52.76 | 3,253,303 | -0.34(-0.63%) |
Aug 15, 2017 | 53.63 | 53.94 | 53.08 | 53.10 | 2,507,316 | -0.26(-0.49%) |
Aug 14, 2017 | 53.83 | 54.21 | 53.31 | 53.36 | 2,561,042 | -0.18(-0.33%) |
Aug 11, 2017 | 54.01 | 54.01 | 53.41 | 53.53 | 2,189,896 | -0.26(-0.49%) |
Aug 10, 2017 | 54.38 | 54.75 | 53.73 | 53.80 | 2,871,640 | -0.74(-1.35%) |
Aug 09, 2017 | 55.28 | 55.33 | 54.16 | 54.53 | 3,684,897 | -0.89(-1.60%) |
Aug 08, 2017 | 55.34 | 56.10 | 55.10 | 55.42 | 2,604,881 | +0.08(+0.14%) |
Aug 07, 2017 | 55.27 | 55.55 | 55.04 | 55.34 | 3,664,669 | +0.08(+0.14%) |
Aug 04, 2017 | 55.72 | 55.72 | 54.77 | 55.26 | 3,011,473 | -0.18(-0.32%) |
Aug 03, 2017 | 56.08 | 56.34 | 54.61 | 55.44 | 5,124,502 | -1.30(-2.30%) |
Aug 02, 2017 | 56.80 | 57.84 | 55.61 | 56.74 | 9,145,660 | -5.07(-8.20%) |
Aug 01, 2017 | 62.12 | 62.29 | 61.62 | 61.81 | 2,424,769 | +0.06(+0.09%) |
Jul 31, 2017 | 62.18 | 62.60 | 61.74 | 61.75 | 2,709,855 | -0.28(-0.45%) |
Jul 28, 2017 | 61.31 | 62.17 | 60.87 | 62.03 | 1,622,331 | +0.81(+1.32%) |
Jul 27, 2017 | 61.93 | 62.18 | 60.55 | 61.22 | 2,052,635 | -0.86(-1.38%) |
Jul 26, 2017 | 61.95 | 62.34 | 61.86 | 62.08 | 1,683,434 | -0.02(-0.03%) |
Jul 25, 2017 | 61.85 | 62.26 | 61.58 | 62.09 | 1,409,753 | +0.50(+0.80%) |
Jul 24, 2017 | 60.91 | 61.84 | 60.91 | 61.60 | 2,393,311 | +0.62(+1.02%) |
Jul 21, 2017 | 61.71 | 61.99 | 60.78 | 60.98 | 2,568,278 | -0.82(-1.33%) |
Jul 20, 2017 | 61.70 | 62.25 | 61.61 | 61.80 | 2,006,200 | +0.26(+0.42%) |
Jul 19, 2017 | 61.71 | 61.77 | 60.99 | 61.54 | 2,264,264 | +0.02(+0.04%) |
Jul 18, 2017 | 62.19 | 62.41 | 61.28 | 61.52 | 2,480,346 | -0.90(-1.43%) |
Jul 17, 2017 | 62.57 | 62.97 | 62.33 | 62.41 | 1,825,604 | -0.02(-0.03%) |
Jul 14, 2017 | 62.04 | 62.48 | 61.86 | 62.43 | 1,167,781 | +0.44(+0.71%) |
Jul 13, 2017 | 61.88 | 62.26 | 61.61 | 61.99 | 1,698,433 | +0.20(+0.32%) |
Jul 12, 2017 | 61.78 | 62.13 | 61.60 | 61.79 | 1,783,910 | +0.52(+0.85%) |
Jul 11, 2017 | 61.24 | 61.36 | 60.71 | 61.27 | 1,542,754 | -0.02(-0.03%) |
Jul 10, 2017 | 61.49 | 61.86 | 61.19 | 61.29 | 1,572,495 | -0.41(-0.66%) |
Jul 07, 2017 | 61.65 | 61.75 | 61.31 | 61.70 | 1,479,638 | +0.24(+0.39%) |
Jul 06, 2017 | 62.56 | 62.77 | 61.34 | 61.46 | 2,302,400 | -1.44(-2.29%) |
Jul 05, 2017 | 62.58 | 63.05 | 62.31 | 62.89 | 2,071,610 | +0.32(+0.51%) |
Jul 03, 2017 | 62.96 | 62.28 | 62.57 | 881,138 | +0.30(+0.47%) | |
Jun 30, 2017 | 62.88 | 62.88 | 62.13 | 62.28 | 2,414,068 | -0.26(-0.42%) |
Jun 29, 2017 | 62.89 | 63.37 | 62.29 | 62.54 | 1,766,447 | -0.29(-0.47%) |
Jun 28, 2017 | 63.34 | 63.65 | 62.81 | 62.84 | 2,665,613 | -0.14(-0.21%) |
Jun 27, 2017 | 63.23 | 63.86 | 62.84 | 62.97 | 2,257,227 | -0.17(-0.28%) |
Jun 26, 2017 | 63.28 | 63.52 | 63.01 | 63.15 | 2,570,909 | -0.17(-0.26%) |
Jun 23, 2017 | 62.70 | 63.40 | 62.40 | 63.31 | 11,755,515 | +0.74(+1.18%) |
Jun 22, 2017 | 61.72 | 63.37 | 61.71 | 62.57 | 3,471,493 | +1.01(+1.64%) |
Jun 21, 2017 | 60.67 | 61.76 | 60.63 | 61.56 | 2,154,849 | +0.93(+1.53%) |
Jun 20, 2017 | 60.43 | 61.30 | 60.31 | 60.64 | 2,807,435 | +0.08(+0.13%) |
Jun 19, 2017 | 59.64 | 60.78 | 59.42 | 60.56 | 2,363,545 | +0.97(+1.63%) |
Jun 16, 2017 | 60.37 | 60.47 | 58.92 | 59.59 | 3,138,862 | -0.75(-1.25%) |
Jun 15, 2017 | 59.89 | 60.35 | 59.41 | 60.34 | 1,873,894 | +0.26(+0.44%) |
Jun 14, 2017 | 59.88 | 60.37 | 59.59 | 60.08 | 1,743,329 | +0.56(+0.93%) |
Jun 13, 2017 | 59.76 | 59.77 | 59.20 | 59.52 | 1,988,949 | -0.14(-0.23%) |
Jun 12, 2017 | 59.75 | 60.29 | 59.42 | 59.66 | 2,154,257 | -0.10(-0.16%) |
Jun 09, 2017 | 59.14 | 59.82 | 59.04 | 59.75 | 1,719,779 | +0.58(+0.98%) |
Jun 08, 2017 | 59.59 | 58.83 | 59.17 | 1,674,791 | +0.34(+0.58%) | |
Jun 07, 2017 | 58.86 | 58.90 | 58.48 | 58.83 | 1,643,383 | +0.08(+0.14%) |
Jun 06, 2017 | 59.77 | 59.77 | 58.39 | 58.75 | 1,918,891 | -1.20(-2.00%) |
Jun 05, 2017 | 60.17 | 60.25 | 59.43 | 59.95 | 1,931,019 | -0.27(-0.45%) |
Jun 02, 2017 | 59.77 | 60.72 | 59.61 | 60.22 | 3,884,533 | +0.59(+0.99%) |
Jun 01, 2017 | 58.97 | 59.88 | 58.19 | 59.63 | 2,599,943 | +0.60(+1.02%) |
May 31, 2017 | 58.59 | 59.05 | 58.25 | 59.03 | 3,537,869 | +0.59(+1.01%) |
May 30, 2017 | 57.85 | 58.49 | 57.66 | 58.44 | 1,729,980 | +0.36(+0.62%) |
May 26, 2017 | 58.24 | 58.46 | 57.97 | 58.08 | 1,567,613 | -0.27(-0.46%) |
May 25, 2017 | 58.19 | 58.52 | 58.12 | 58.35 | 1,887,603 | +0.27(+0.47%) |
May 24, 2017 | 58.08 | 58.26 | 57.87 | 58.08 | 1,505,818 | +0.11(+0.19%) |
May 23, 2017 | 58.08 | 58.26 | 57.87 | 57.97 | 1,761,474 | -0.10(-0.18%) |
May 22, 2017 | 58.16 | 58.78 | 58.01 | 58.08 | 2,203,090 | -0.33(-0.56%) |
May 19, 2017 | 57.79 | 58.96 | 57.65 | 58.40 | 3,339,684 | +1.04(+1.81%) |
May 18, 2017 | 57.05 | 57.68 | 57.05 | 57.36 | 2,612,326 | +0.47(+0.82%) |
May 17, 2017 | 57.71 | 57.65 | 56.81 | 56.89 | 3,747,828 | -0.82(-1.42%) |
May 16, 2017 | 58.04 | 58.08 | 57.35 | 57.71 | 2,350,502 | -0.26(-0.45%) |
May 15, 2017 | 57.82 | 58.35 | 57.62 | 57.97 | 1,814,353 | +0.05(+0.08%) |
May 12, 2017 | 57.83 | 58.01 | 57.62 | 57.93 | 2,075,472 | +0.10(+0.16%) |
May 11, 2017 | 57.26 | 57.97 | 57.07 | 57.83 | 3,207,277 | +0.62(+1.08%) |
May 10, 2017 | 57.35 | 57.43 | 57.03 | 57.21 | 3,095,118 | -0.31(-0.54%) |
May 09, 2017 | 57.43 | 57.64 | 57.24 | 57.52 | 2,155,279 | +0.30(+0.53%) |
May 08, 2017 | 57.73 | 57.73 | 57.08 | 57.22 | 2,124,824 | -0.37(-0.63%) |
May 05, 2017 | 58.01 | 58.16 | 57.13 | 57.58 | 2,399,038 | -0.21(-0.37%) |
May 04, 2017 | 57.83 | 58.70 | 57.66 | 57.80 | 3,000,742 | +0.16(+0.28%) |
May 03, 2017 | 57.91 | 57.92 | 57.29 | 57.64 | 3,398,928 | -0.36(-0.62%) |
May 02, 2017 | 57.65 | 58.05 | 57.08 | 58.00 | 4,465,690 | +0.64(+1.11%) |
May 01, 2017 | 56.81 | 58.01 | 56.50 | 57.36 | 4,326,894 | -0.32(-0.55%) |
Apr 28, 2017 | 58.14 | 58.17 | 57.31 | 57.68 | 4,213,606 | -0.44(-0.75%) |
Apr 27, 2017 | 57.82 | 58.21 | 57.56 | 58.12 | 2,338,804 | +0.66(+1.15%) |
Apr 26, 2017 | 57.77 | 57.86 | 57.41 | 57.46 | 3,235,526 | -0.04(-0.07%) |
Apr 25, 2017 | 57.34 | 57.77 | 57.29 | 57.50 | 2,550,694 | -0.10(-0.17%) |
Apr 24, 2017 | 58.17 | 58.36 | 57.46 | 57.59 | 3,873,084 | -0.02(-0.03%) |
Apr 21, 2017 | 58.09 | 58.19 | 57.23 | 57.61 | 3,659,952 | -0.64(-1.10%) |
Apr 20, 2017 | 57.81 | 58.70 | 57.12 | 58.25 | 5,766,376 | +0.63(+1.09%) |
Apr 19, 2017 | 57.69 | 57.89 | 56.65 | 57.62 | 6,888,539 | +0.10(+0.18%) |
Apr 18, 2017 | 57.73 | 58.80 | 57.17 | 57.52 | 16,785,966 | -7.50(-11.54%) |
Apr 17, 2017 | 64.74 | 65.08 | 64.51 | 65.02 | 1,168,760 | +0.32(+0.49%) |
Apr 13, 2017 | 64.81 | 65.14 | 64.66 | 64.70 | 1,364,740 | -0.22(-0.34%) |
Apr 12, 2017 | 64.93 | 65.14 | 64.39 | 64.93 | 1,602,460 | -0.47(-0.72%) |
Apr 11, 2017 | 65.45 | 65.63 | 65.05 | 65.39 | 1,329,938 | -0.09(-0.13%) |
Apr 10, 2017 | 65.45 | 65.79 | 65.29 | 65.48 | 1,434,853 | +0.05(+0.07%) |
Apr 07, 2017 | 65.39 | 65.79 | 65.04 | 65.43 | 2,270,128 | -0.29(-0.44%) |
Apr 06, 2017 | 64.68 | 65.75 | 64.25 | 65.72 | 2,981,479 | +1.73(+2.71%) |
Apr 05, 2017 | 64.11 | 64.85 | 63.82 | 63.99 | 1,400,682 | +0.09(+0.14%) |
Apr 04, 2017 | 64.16 | 64.17 | 63.70 | 63.90 | 1,517,091 | -0.43(-0.67%) |
Apr 03, 2017 | 64.94 | 65.36 | 64.13 | 64.33 | 2,483,985 | -0.47(-0.72%) |
Mar 31, 2017 | 64.77 | 65.13 | 64.54 | 64.80 | 2,184,576 | -0.10(-0.15%) |
Mar 30, 2017 | 64.91 | 65.13 | 64.39 | 64.89 | 1,651,326 | +0.05(+0.08%) |
Mar 29, 2017 | 64.99 | 64.99 | 64.38 | 64.84 | 1,925,769 | -0.12(-0.18%) |
Mar 28, 2017 | 64.76 | 65.03 | 64.49 | 64.96 | 1,780,055 | -0.04(-0.06%) |
Mar 27, 2017 | 63.95 | 65.04 | 63.92 | 65.00 | 1,732,011 | +0.81(+1.26%) |
Mar 24, 2017 | 64.09 | 64.47 | 63.88 | 64.19 | 2,152,025 | +0.10(+0.16%) |
Mar 23, 2017 | 64.50 | 64.84 | 63.99 | 64.09 | 1,767,946 | -0.43(-0.66%) |
Mar 22, 2017 | 64.59 | 64.69 | 64.06 | 64.52 | 1,530,524 | +0.15(+0.23%) |
Mar 21, 2017 | 65.13 | 65.50 | 64.20 | 64.37 | 1,700,687 | -0.73(-1.12%) |
Mar 20, 2017 | 65.71 | 65.73 | 64.96 | 65.09 | 1,479,504 | -0.58(-0.89%) |
Mar 17, 2017 | 65.62 | 65.76 | 65.20 | 65.68 | 3,320,994 | +0.22(+0.34%) |
Mar 16, 2017 | 66.14 | 66.17 | 65.16 | 65.46 | 2,513,045 | -0.77(-1.16%) |
Mar 15, 2017 | 65.38 | 66.48 | 65.32 | 66.22 | 3,912,664 | +0.95(+1.45%) |
Mar 14, 2017 | 65.00 | 67.08 | 64.69 | 65.27 | 2,156,708 | +0.04(+0.06%) |
Mar 13, 2017 | 64.91 | 65.35 | 64.57 | 65.23 | 2,138,568 | +0.40(+0.62%) |
Mar 10, 2017 | 65.02 | 65.13 | 64.62 | 64.83 | 2,169,456 | +0.08(+0.12%) |
Mar 09, 2017 | 64.38 | 64.89 | 64.10 | 64.75 | 2,554,214 | +0.58(+0.91%) |
Mar 08, 2017 | 64.25 | 64.75 | 64.13 | 64.17 | 3,333,178 | -0.01(-0.01%) |
Mar 07, 2017 | 64.08 | 64.48 | 63.83 | 64.18 | 2,713,343 | -0.39(-0.60%) |
Mar 06, 2017 | 65.16 | 65.46 | 64.55 | 64.56 | 2,949,153 | -0.91(-1.39%) |
Mar 03, 2017 | 64.99 | 65.59 | 64.59 | 65.47 | 2,390,358 | +0.84(+1.30%) |
Mar 02, 2017 | 64.74 | 65.20 | 64.47 | 64.63 | 2,613,489 | -0.21(-0.32%) |
Mar 01, 2017 | 64.94 | 65.20 | 64.58 | 64.84 | 2,429,292 | +0.54(+0.84%) |
Feb 28, 2017 | 64.81 | 65.05 | 64.24 | 64.30 | 2,453,430 | -0.89(-1.36%) |
Feb 27, 2017 | 64.91 | 65.29 | 64.72 | 65.19 | 1,772,357 | +0.28(+0.43%) |
Feb 24, 2017 | 64.44 | 64.92 | 63.94 | 64.91 | 1,684,984 | +0.32(+0.50%) |
Feb 23, 2017 | 64.25 | 64.68 | 63.95 | 64.59 | 2,271,929 | +0.51(+0.80%) |
Feb 22, 2017 | 64.16 | 64.46 | 63.91 | 64.07 | 1,955,454 | -0.21(-0.32%) |
Feb 21, 2017 | 63.61 | 64.41 | 63.44 | 64.28 | 2,746,325 | +0.50(+0.78%) |
Feb 17, 2017 | 63.78 | 63.78 | 63.78 | 0 | +0.37(+0.59%) | |
Feb 16, 2017 | 63.42 | 63.60 | 62.61 | 63.41 | 2,280,308 | -0.14(-0.22%) |
Feb 15, 2017 | 62.41 | 63.61 | 61.65 | 63.55 | 3,457,943 | +1.22(+1.95%) |
Feb 14, 2017 | 61.31 | 62.46 | 61.15 | 62.33 | 2,249,139 | +0.64(+1.04%) |
Feb 13, 2017 | 61.49 | 61.96 | 61.05 | 61.69 | 1,927,841 | +0.53(+0.87%) |
Feb 10, 2017 | 61.24 | 61.43 | 60.67 | 61.16 | 2,136,337 | -0.04(-0.06%) |
Feb 09, 2017 | 61.49 | 61.56 | 60.88 | 61.20 | 2,598,729 | -0.28(-0.46%) |
Feb 08, 2017 | 61.16 | 61.52 | 60.59 | 61.49 | 3,119,247 | +0.04(+0.06%) |
Feb 07, 2017 | 59.66 | 62.95 | 59.26 | 61.45 | 8,087,052 | +1.41(+2.36%) |
Feb 06, 2017 | 59.15 | 60.11 | 59.15 | 60.03 | 3,735,197 | +0.87(+1.47%) |
Feb 03, 2017 | 59.02 | 59.34 | 58.80 | 59.17 | 2,000,755 | +0.34(+0.58%) |
Feb 02, 2017 | 59.20 | 59.43 | 58.31 | 58.83 | 3,072,781 | -0.72(-1.21%) |
Feb 01, 2017 | 58.82 | 59.58 | 58.60 | 59.54 | 3,251,318 | +0.31(+0.52%) |
Jan 31, 2017 | 58.39 | 59.31 | 57.59 | 59.24 | 4,483,941 | +1.40(+2.42%) |
Jan 30, 2017 | 57.32 | 57.93 | 56.98 | 57.84 | 2,082,259 | +0.57(+0.99%) |
Jan 27, 2017 | 58.15 | 58.15 | 56.89 | 57.27 | 3,826,255 | -0.49(-0.85%) |
Jan 26, 2017 | 57.96 | 58.59 | 57.24 | 57.76 | 4,892,576 | -2.20(-3.66%) |
Jan 25, 2017 | 59.28 | 60.03 | 59.01 | 59.96 | 1,969,955 | +0.96(+1.63%) |
Jan 24, 2017 | 59.09 | 59.15 | 58.72 | 58.99 | 1,342,102 | -0.06(-0.09%) |
Jan 23, 2017 | 59.19 | 59.36 | 58.69 | 59.05 | 2,759,844 | -0.25(-0.41%) |
Jan 20, 2017 | 59.70 | 59.88 | 59.21 | 59.29 | 3,023,966 | -0.41(-0.69%) |
Jan 19, 2017 | 59.74 | 59.87 | 59.46 | 59.70 | 2,834,693 | -0.20(-0.33%) |
Jan 18, 2017 | 59.78 | 59.94 | 59.29 | 59.90 | 2,237,991 | +0.49(+0.82%) |
Jan 17, 2017 | 58.96 | 59.95 | 58.77 | 59.41 | 1,928,171 | +0.14(+0.24%) |
Jan 13, 2017 | 59.27 | 59.27 | 59.27 | 0 | +0.64(+1.09%) | |
Jan 12, 2017 | 58.00 | 58.69 | 57.92 | 58.63 | 2,529,061 | +0.37(+0.64%) |
Jan 11, 2017 | 59.39 | 59.77 | 57.57 | 58.26 | 3,858,783 | -1.19(-1.99%) |
Jan 10, 2017 | 58.94 | 60.03 | 58.89 | 59.44 | 3,062,924 | +0.36(+0.62%) |
Jan 09, 2017 | 59.29 | 59.74 | 59.07 | 59.08 | 2,512,729 | -0.45(-0.76%) |
Jan 06, 2017 | 58.97 | 59.59 | 58.61 | 59.53 | 2,919,251 | +0.66(+1.11%) |
Jan 05, 2017 | 59.53 | 59.73 | 58.72 | 58.87 | 2,430,944 | -0.89(-1.49%) |
Jan 04, 2017 | 58.87 | 59.81 | 58.87 | 59.77 | 3,114,840 | +0.91(+1.54%) |
Jan 03, 2017 | 56.89 | 59.07 | 56.82 | 58.86 | 5,643,263 | +1.98(+3.49%) |
Dec 30, 2016 | 56.87 | 56.87 | 56.87 | 0 | -0.30(-0.53%) | |
Dec 29, 2016 | 57.14 | 57.81 | 57.08 | 57.17 | 2,187,207 | +0.20(+0.35%) |
Dec 28, 2016 | 57.43 | 57.87 | 56.95 | 56.98 | 1,928,817 | -0.41(-0.71%) |
Dec 27, 2016 | 57.27 | 57.84 | 57.24 | 57.39 | 1,911,016 | +0.15(+0.26%) |
Dec 23, 2016 | 57.24 | 57.24 | 57.24 | 0 | +0.60(+1.07%) | |
Dec 22, 2016 | 57.06 | 57.32 | 56.44 | 56.63 | 2,053,846 | -0.40(-0.70%) |
Dec 21, 2016 | 56.93 | 57.32 | 56.41 | 57.03 | 4,083,274 | -0.57(-1.00%) |
Dec 20, 2016 | 58.01 | 58.34 | 57.31 | 57.61 | 3,052,499 | -0.27(-0.47%) |
Dec 19, 2016 | 57.94 | 58.37 | 57.42 | 57.88 | 3,739,140 | -0.05(-0.08%) |
Dec 16, 2016 | 57.56 | 58.01 | 57.29 | 57.93 | 4,745,452 | +0.60(+1.04%) |
Dec 15, 2016 | 56.94 | 57.50 | 56.52 | 57.33 | 4,087,224 | +0.42(+0.73%) |
Dec 14, 2016 | 57.91 | 58.06 | 56.65 | 56.91 | 3,213,425 | -1.01(-1.74%) |
Dec 13, 2016 | 57.81 | 58.19 | 57.53 | 57.92 | 3,216,588 | +0.21(+0.37%) |
Dec 12, 2016 | 57.25 | 57.88 | 57.03 | 57.71 | 3,116,531 | +0.35(+0.60%) |
Dec 09, 2016 | 55.86 | 57.56 | 55.84 | 57.36 | 3,881,267 | +1.52(+2.71%) |
Dec 08, 2016 | 55.42 | 56.05 | 55.02 | 55.85 | 3,007,919 | +0.48(+0.87%) |
Dec 07, 2016 | 55.13 | 55.47 | 53.88 | 55.37 | 7,047,180 | -0.72(-1.29%) |
Dec 06, 2016 | 56.55 | 56.67 | 55.54 | 56.09 | 3,471,343 | -0.53(-0.94%) |
Dec 05, 2016 | 55.73 | 56.66 | 55.56 | 56.62 | 4,205,265 | +1.00(+1.79%) |
Dec 02, 2016 | 55.91 | 56.29 | 55.56 | 55.63 | 3,008,746 | -0.08(-0.14%) |