Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 55.28 | 55.28 | 55.28 | 0 | -0.58(-1.04%) | |
Dec 28, 2017 | 55.80 | 55.96 | 55.37 | 55.86 | 493,054 | +0.16(+0.29%) |
Dec 27, 2017 | 55.96 | 56.21 | 55.52 | 55.70 | 514,299 | -0.22(-0.39%) |
Dec 26, 2017 | 55.92 | 56.21 | 55.39 | 55.92 | 313,172 | -0.15(-0.27%) |
Dec 22, 2017 | 55.90 | 56.13 | 55.62 | 56.07 | 437,523 | -0.14(-0.25%) |
Dec 21, 2017 | 57.00 | 57.25 | 55.56 | 56.21 | 1,099,587 | -0.89(-1.56%) |
Dec 20, 2017 | 56.56 | 57.64 | 56.13 | 57.10 | 1,226,179 | +0.44(+0.78%) |
Dec 19, 2017 | 55.78 | 56.69 | 55.36 | 56.66 | 1,409,547 | +0.81(+1.45%) |
Dec 18, 2017 | 56.30 | 56.42 | 55.56 | 55.85 | 1,044,020 | -0.13(-0.23%) |
Dec 15, 2017 | 55.76 | 56.32 | 55.58 | 55.98 | 1,774,381 | +0.40(+0.72%) |
Dec 14, 2017 | 56.04 | 56.66 | 55.28 | 55.58 | 1,204,504 | -0.34(-0.61%) |
Dec 13, 2017 | 55.81 | 56.81 | 55.61 | 55.92 | 1,337,419 | +0.05(+0.09%) |
Dec 12, 2017 | 56.48 | 56.70 | 55.59 | 55.87 | 1,036,484 | -0.77(-1.36%) |
Dec 11, 2017 | 56.27 | 56.94 | 56.09 | 56.64 | 1,297,469 | +0.58(+1.03%) |
Dec 08, 2017 | 56.30 | 56.77 | 55.67 | 56.06 | 1,226,740 | +0.53(+0.95%) |
Dec 07, 2017 | 53.76 | 56.37 | 53.67 | 55.53 | 2,506,492 | +1.53(+2.83%) |
Dec 06, 2017 | 54.75 | 56.10 | 52.70 | 54.00 | 5,452,987 | -3.77(-6.53%) |
Dec 05, 2017 | 56.70 | 58.90 | 55.86 | 57.77 | 2,115,629 | +0.52(+0.91%) |
Dec 04, 2017 | 58.84 | 59.69 | 57.19 | 57.25 | 1,573,806 | -2.21(-3.72%) |
Dec 01, 2017 | 60.05 | 60.44 | 58.69 | 59.46 | 1,241,124 | -0.75(-1.25%) |
Nov 30, 2017 | 58.93 | 60.35 | 57.96 | 60.21 | 1,705,602 | +1.33(+2.26%) |
Nov 29, 2017 | 61.94 | 62.00 | 57.60 | 58.88 | 1,850,012 | -3.12(-5.03%) |
Nov 28, 2017 | 63.35 | 63.35 | 61.72 | 62.00 | 917,873 | -0.97(-1.54%) |
Nov 27, 2017 | 63.09 | 63.93 | 62.79 | 62.97 | 750,798 | +0.16(+0.25%) |
Nov 24, 2017 | 62.99 | 63.39 | 62.61 | 62.81 | 307,871 | +0.18(+0.29%) |
Nov 22, 2017 | 62.93 | 62.93 | 62.01 | 62.63 | 696,869 | -0.07(-0.11%) |
Nov 21, 2017 | 62.40 | 63.16 | 62.20 | 62.70 | 797,081 | +0.74(+1.19%) |
Nov 20, 2017 | 61.14 | 62.34 | 61.14 | 61.96 | 1,346,810 | +0.83(+1.36%) |
Nov 17, 2017 | 61.08 | 61.34 | 60.71 | 61.13 | 807,586 | -0.01(-0.02%) |
Nov 16, 2017 | 60.58 | 61.68 | 60.17 | 61.14 | 781,010 | +0.85(+1.41%) |
Nov 15, 2017 | 60.20 | 60.62 | 59.41 | 60.29 | 754,726 | -0.50(-0.82%) |
Nov 14, 2017 | 61.11 | 61.51 | 60.62 | 60.79 | 562,672 | -0.70(-1.14%) |
Nov 13, 2017 | 61.17 | 61.82 | 61.02 | 61.49 | 852,052 | +0.02(+0.03%) |
Nov 10, 2017 | 60.38 | 61.55 | 60.16 | 61.47 | 1,390,175 | +0.89(+1.47%) |
Nov 09, 2017 | 61.29 | 61.41 | 60.10 | 60.58 | 728,455 | -1.30(-2.10%) |
Nov 08, 2017 | 61.05 | 62.03 | 60.88 | 61.88 | 561,443 | +0.61(+1.00%) |
Nov 07, 2017 | 61.35 | 61.61 | 60.53 | 61.27 | 959,742 | -0.08(-0.13%) |
Nov 06, 2017 | 61.77 | 62.04 | 61.05 | 61.35 | 893,178 | -0.27(-0.44%) |
Nov 03, 2017 | 60.95 | 61.63 | 60.67 | 61.62 | 550,050 | +0.67(+1.10%) |
Nov 02, 2017 | 60.24 | 61.10 | 59.66 | 60.95 | 832,836 | +0.40(+0.66%) |
Nov 01, 2017 | 61.43 | 61.80 | 59.95 | 60.55 | 1,119,104 | -0.39(-0.64%) |
Oct 31, 2017 | 59.89 | 61.05 | 59.52 | 60.94 | 1,010,612 | +1.19(+1.99%) |
Oct 30, 2017 | 59.20 | 59.85 | 58.70 | 59.75 | 704,049 | +0.31(+0.52%) |
Oct 27, 2017 | 59.57 | 59.88 | 58.53 | 59.44 | 828,923 | -0.05(-0.08%) |
Oct 26, 2017 | 59.29 | 59.71 | 58.01 | 59.49 | 1,580,889 | +0.19(+0.32%) |
Oct 25, 2017 | 60.57 | 61.15 | 59.10 | 59.30 | 938,221 | -1.46(-2.40%) |
Oct 24, 2017 | 60.61 | 61.27 | 60.35 | 60.76 | 1,524,493 | +0.49(+0.81%) |
Oct 23, 2017 | 61.02 | 61.44 | 60.07 | 60.27 | 1,043,988 | -0.73(-1.20%) |
Oct 20, 2017 | 59.80 | 61.19 | 59.73 | 61.00 | 1,196,453 | +1.40(+2.35%) |
Oct 19, 2017 | 58.83 | 59.60 | 57.94 | 59.60 | 1,238,737 | +0.22(+0.37%) |
Oct 18, 2017 | 59.80 | 59.80 | 58.99 | 59.38 | 1,483,890 | -0.20(-0.34%) |
Oct 17, 2017 | 58.80 | 59.59 | 58.80 | 59.58 | 1,054,563 | +0.93(+1.59%) |
Oct 16, 2017 | 59.14 | 59.19 | 58.06 | 58.65 | 947,483 | -0.28(-0.48%) |
Oct 13, 2017 | 59.56 | 60.00 | 58.69 | 58.93 | 989,837 | -0.59(-0.99%) |
Oct 12, 2017 | 57.88 | 60.47 | 57.71 | 59.52 | 2,558,827 | +2.10(+3.66%) |
Oct 11, 2017 | 56.73 | 57.86 | 56.73 | 57.42 | 1,277,433 | +0.72(+1.27%) |
Oct 10, 2017 | 58.24 | 58.33 | 56.11 | 56.70 | 1,318,870 | -1.40(-2.41%) |
Oct 09, 2017 | 58.11 | 58.74 | 57.98 | 58.10 | 756,302 | +0.00(+0.00%) |
Oct 06, 2017 | 58.00 | 58.22 | 57.71 | 58.10 | 803,738 | +0.07(+0.12%) |
Oct 05, 2017 | 57.47 | 58.15 | 57.23 | 58.03 | 1,153,252 | +0.83(+1.45%) |
Oct 04, 2017 | 57.05 | 57.43 | 56.41 | 57.20 | 998,567 | +0.11(+0.19%) |
Oct 03, 2017 | 56.94 | 57.50 | 56.24 | 57.09 | 855,289 | +0.01(+0.02%) |
Oct 02, 2017 | 56.42 | 57.65 | 56.34 | 57.08 | 1,100,154 | +0.67(+1.19%) |
Sep 29, 2017 | 56.48 | 56.88 | 56.02 | 56.41 | 1,093,742 | +0.04(+0.07%) |
Sep 28, 2017 | 55.73 | 56.73 | 55.07 | 56.37 | 1,356,376 | +0.47(+0.84%) |
Sep 27, 2017 | 55.00 | 56.49 | 54.63 | 55.90 | 1,207,367 | +1.55(+2.85%) |
Sep 26, 2017 | 55.35 | 55.35 | 54.16 | 54.35 | 1,024,723 | -0.58(-1.06%) |
Sep 25, 2017 | 55.51 | 55.67 | 54.28 | 54.93 | 1,123,684 | -0.75(-1.35%) |
Sep 22, 2017 | 56.00 | 56.65 | 55.45 | 55.68 | 652,021 | -0.46(-0.82%) |
Sep 21, 2017 | 55.45 | 56.43 | 54.70 | 56.14 | 1,140,822 | +0.52(+0.93%) |
Sep 20, 2017 | 56.35 | 56.35 | 55.40 | 55.62 | 947,075 | -0.57(-1.01%) |
Sep 19, 2017 | 56.25 | 56.36 | 55.69 | 56.19 | 1,125,566 | +0.02(+0.04%) |
Sep 18, 2017 | 55.74 | 56.58 | 55.60 | 56.17 | 1,524,877 | +0.43(+0.77%) |
Sep 15, 2017 | 56.45 | 56.60 | 55.36 | 55.74 | 2,072,582 | -0.84(-1.48%) |
Sep 14, 2017 | 56.56 | 56.75 | 55.68 | 56.58 | 1,733,338 | -0.27(-0.47%) |
Sep 13, 2017 | 57.26 | 57.73 | 56.85 | 56.85 | 901,113 | -0.46(-0.80%) |
Sep 12, 2017 | 57.99 | 57.99 | 56.85 | 57.31 | 1,484,006 | -0.47(-0.81%) |
Sep 11, 2017 | 57.40 | 58.00 | 57.38 | 57.78 | 1,691,803 | +0.82(+1.44%) |
Sep 08, 2017 | 57.56 | 57.56 | 56.77 | 56.96 | 1,355,057 | -0.90(-1.56%) |
Sep 07, 2017 | 58.13 | 58.17 | 57.21 | 57.86 | 1,482,479 | -0.38(-0.65%) |
Sep 06, 2017 | 58.75 | 59.10 | 58.04 | 58.24 | 951,487 | -0.48(-0.82%) |
Sep 05, 2017 | 58.68 | 59.55 | 58.18 | 58.72 | 1,715,934 | -1.00(-1.67%) |
Sep 01, 2017 | 59.79 | 60.08 | 58.57 | 59.72 | 1,416,414 | +0.22(+0.37%) |
Aug 31, 2017 | 58.00 | 59.50 | 57.67 | 59.50 | 2,155,601 | +1.66(+2.87%) |
Aug 30, 2017 | 57.11 | 58.10 | 56.30 | 57.84 | 1,712,454 | +0.71(+1.24%) |
Aug 29, 2017 | 56.33 | 57.50 | 56.21 | 57.13 | 1,921,791 | +0.00(+0.00%) |
Aug 28, 2017 | 56.00 | 57.95 | 55.25 | 57.13 | 3,476,960 | +1.32(+2.37%) |
Aug 25, 2017 | 58.51 | 59.80 | 55.11 | 55.81 | 7,735,943 | -8.78(-13.59%) |
Aug 24, 2017 | 64.83 | 65.30 | 63.42 | 64.59 | 1,917,572 | +0.21(+0.33%) |
Aug 23, 2017 | 65.17 | 66.08 | 64.04 | 64.38 | 1,263,133 | -1.19(-1.81%) |
Aug 22, 2017 | 63.48 | 65.93 | 63.29 | 65.57 | 1,351,576 | +2.39(+3.78%) |
Aug 21, 2017 | 63.22 | 63.90 | 62.53 | 63.18 | 912,117 | +0.06(+0.10%) |
Aug 18, 2017 | 63.41 | 63.78 | 62.06 | 63.12 | 730,059 | -0.27(-0.43%) |
Aug 17, 2017 | 63.50 | 65.45 | 63.37 | 63.39 | 1,256,577 | -0.38(-0.60%) |
Aug 16, 2017 | 62.99 | 63.94 | 62.92 | 63.77 | 1,005,938 | +0.97(+1.54%) |
Aug 15, 2017 | 63.02 | 63.30 | 62.14 | 62.80 | 754,267 | -0.28(-0.44%) |
Aug 14, 2017 | 62.62 | 63.49 | 62.40 | 63.08 | 637,313 | +1.23(+1.99%) |
Aug 11, 2017 | 59.93 | 61.96 | 59.93 | 61.85 | 945,523 | +1.94(+3.24%) |
Aug 10, 2017 | 63.12 | 63.35 | 60.00 | 59.91 | 1,567,886 | -3.74(-5.88%) |
Aug 09, 2017 | 62.45 | 64.02 | 62.09 | 63.65 | 1,009,744 | +0.82(+1.31%) |
Aug 08, 2017 | 63.07 | 63.54 | 62.68 | 62.83 | 755,266 | -0.35(-0.55%) |
Aug 07, 2017 | 62.24 | 63.32 | 62.12 | 63.18 | 856,564 | +1.06(+1.71%) |
Aug 04, 2017 | 63.00 | 61.86 | 62.12 | 736,432 | -0.31(-0.50%) | |
Aug 03, 2017 | 62.12 | 62.82 | 61.87 | 62.43 | 860,335 | +0.45(+0.73%) |
Aug 02, 2017 | 64.61 | 64.80 | 61.06 | 61.98 | 1,197,288 | -2.62(-4.06%) |
Aug 01, 2017 | 64.00 | 65.20 | 63.12 | 64.60 | 1,447,598 | +0.84(+1.32%) |
Jul 31, 2017 | 63.99 | 64.09 | 62.58 | 63.76 | 801,201 | +0.13(+0.20%) |
Jul 28, 2017 | 62.15 | 64.24 | 61.86 | 63.63 | 1,033,574 | +1.14(+1.82%) |
Jul 27, 2017 | 65.61 | 65.92 | 60.44 | 62.49 | 2,207,722 | -2.56(-3.94%) |
Jul 26, 2017 | 65.28 | 65.86 | 64.61 | 65.05 | 1,002,852 | +0.12(+0.18%) |
Jul 25, 2017 | 66.02 | 66.02 | 64.30 | 64.93 | 1,598,162 | -0.86(-1.31%) |
Jul 24, 2017 | 63.18 | 66.09 | 63.18 | 65.79 | 1,486,491 | +2.62(+4.15%) |
Jul 21, 2017 | 63.17 | 63.96 | 62.98 | 63.17 | 824,987 | -0.12(-0.19%) |
Jul 20, 2017 | 63.98 | 63.98 | 63.00 | 63.29 | 929,828 | -0.45(-0.71%) |
Jul 19, 2017 | 63.31 | 64.43 | 62.98 | 63.74 | 1,031,791 | +0.66(+1.05%) |
Jul 18, 2017 | 63.41 | 63.75 | 62.74 | 63.08 | 1,098,923 | -0.77(-1.21%) |
Jul 17, 2017 | 64.68 | 64.86 | 63.15 | 63.85 | 1,021,095 | -0.40(-0.62%) |
Jul 14, 2017 | 63.60 | 64.72 | 63.01 | 64.25 | 1,147,607 | +0.65(+1.02%) |
Jul 13, 2017 | 63.97 | 63.97 | 62.57 | 63.60 | 1,100,681 | -0.38(-0.59%) |
Jul 12, 2017 | 63.65 | 64.97 | 63.27 | 63.98 | 1,606,619 | +1.05(+1.67%) |
Jul 11, 2017 | 62.11 | 63.37 | 60.85 | 62.93 | 1,295,719 | +0.78(+1.26%) |
Jul 10, 2017 | 62.65 | 63.48 | 61.71 | 62.15 | 1,137,858 | -0.20(-0.32%) |
Jul 07, 2017 | 60.64 | 62.59 | 60.52 | 62.35 | 1,171,468 | +2.03(+3.37%) |
Jul 06, 2017 | 60.31 | 60.97 | 59.88 | 60.32 | 803,326 | -0.61(-1.00%) |
Jul 05, 2017 | 60.42 | 61.66 | 60.09 | 60.93 | 835,284 | +0.48(+0.79%) |
Jul 03, 2017 | 61.57 | 61.71 | 60.14 | 60.45 | 495,582 | -0.86(-1.40%) |
Jun 30, 2017 | 61.49 | 62.06 | 61.05 | 61.31 | 653,405 | -0.05(-0.08%) |
Jun 29, 2017 | 62.12 | 62.12 | 60.90 | 61.36 | 1,261,361 | -1.05(-1.68%) |
Jun 28, 2017 | 60.77 | 62.47 | 59.90 | 62.41 | 988,226 | +2.22(+3.69%) |
Jun 27, 2017 | 61.96 | 62.20 | 59.99 | 60.19 | 1,460,275 | -2.14(-3.43%) |
Jun 26, 2017 | 64.05 | 64.41 | 60.79 | 62.33 | 1,363,383 | -1.49(-2.33%) |
Jun 23, 2017 | 63.04 | 64.00 | 62.92 | 63.82 | 1,556,154 | +0.78(+1.24%) |
Jun 22, 2017 | 62.28 | 63.30 | 62.05 | 63.04 | 1,260,032 | +0.64(+1.03%) |
Jun 21, 2017 | 61.49 | 62.61 | 61.34 | 62.40 | 1,428,484 | +1.07(+1.74%) |
Jun 20, 2017 | 62.52 | 63.44 | 61.17 | 61.33 | 1,757,682 | -1.02(-1.64%) |
Jun 19, 2017 | 60.00 | 62.42 | 60.00 | 62.35 | 2,138,126 | +2.72(+4.56%) |
Jun 16, 2017 | 59.55 | 60.41 | 58.93 | 59.63 | 1,490,485 | +0.17(+0.29%) |
Jun 15, 2017 | 58.38 | 59.86 | 57.35 | 59.46 | 1,941,950 | +0.50(+0.85%) |
Jun 14, 2017 | 59.75 | 60.13 | 58.14 | 58.96 | 1,681,655 | -0.62(-1.04%) |
Jun 13, 2017 | 60.38 | 60.99 | 58.53 | 59.58 | 2,463,216 | -0.43(-0.72%) |
Jun 12, 2017 | 60.64 | 60.64 | 56.94 | 60.01 | 3,637,765 | -1.65(-2.68%) |
Jun 09, 2017 | 65.02 | 65.80 | 59.03 | 61.66 | 3,575,337 | -3.33(-5.12%) |
Jun 08, 2017 | 65.25 | 65.25 | 63.78 | 64.99 | 1,404,390 | -0.13(-0.20%) |
Jun 07, 2017 | 65.54 | 65.89 | 63.45 | 65.12 | 2,015,939 | -0.42(-0.64%) |
Jun 06, 2017 | 65.66 | 68.07 | 64.77 | 65.54 | 2,362,321 | -0.18(-0.27%) |
Jun 05, 2017 | 65.38 | 66.11 | 65.14 | 65.72 | 1,661,604 | -0.98(-1.47%) |
Jun 02, 2017 | 64.95 | 66.76 | 64.52 | 66.70 | 2,075,215 | +1.83(+2.82%) |
Jun 01, 2017 | 63.86 | 64.89 | 63.01 | 64.87 | 1,729,250 | +1.33(+2.09%) |
May 31, 2017 | 64.94 | 65.94 | 62.81 | 63.54 | 6,260,407 | -1.36(-2.10%) |
May 30, 2017 | 66.70 | 67.70 | 63.62 | 64.90 | 3,667,401 | -1.92(-2.87%) |
May 26, 2017 | 66.39 | 67.86 | 63.62 | 66.82 | 6,546,882 | +5.08(+8.23%) |
May 25, 2017 | 61.57 | 62.05 | 60.90 | 61.74 | 2,628,747 | +0.67(+1.10%) |
May 24, 2017 | 60.87 | 61.42 | 60.64 | 61.07 | 2,255,524 | +0.58(+0.96%) |
May 23, 2017 | 62.64 | 62.64 | 60.41 | 60.49 | 2,135,437 | -1.58(-2.55%) |
May 22, 2017 | 60.90 | 62.23 | 60.61 | 62.07 | 1,868,845 | +1.76(+2.92%) |
May 19, 2017 | 59.98 | 61.50 | 59.98 | 60.31 | 1,621,456 | +0.77(+1.29%) |
May 18, 2017 | 57.24 | 59.69 | 56.30 | 59.54 | 1,673,094 | +2.19(+3.82%) |
May 17, 2017 | 58.22 | 58.55 | 56.15 | 57.35 | 2,157,586 | -1.74(-2.94%) |
May 16, 2017 | 57.62 | 59.77 | 57.48 | 59.09 | 2,380,862 | +1.97(+3.45%) |
May 15, 2017 | 56.50 | 57.68 | 56.31 | 57.12 | 979,128 | +0.78(+1.38%) |
May 12, 2017 | 56.02 | 56.69 | 55.81 | 56.34 | 576,071 | +0.33(+0.59%) |
May 11, 2017 | 56.41 | 56.46 | 55.55 | 56.01 | 852,052 | -0.34(-0.60%) |
May 10, 2017 | 55.18 | 56.40 | 55.09 | 56.35 | 979,144 | +1.30(+2.36%) |
May 09, 2017 | 55.32 | 55.53 | 54.72 | 55.05 | 902,064 | -0.19(-0.34%) |
May 08, 2017 | 54.50 | 55.48 | 54.24 | 55.24 | 1,055,648 | +0.85(+1.56%) |
May 05, 2017 | 54.39 | 54.48 | 53.67 | 54.39 | 996,250 | +0.22(+0.41%) |
May 04, 2017 | 54.31 | 54.78 | 53.78 | 54.17 | 958,179 | +0.14(+0.26%) |
May 03, 2017 | 53.86 | 54.36 | 53.26 | 54.03 | 858,187 | +0.02(+0.04%) |
May 02, 2017 | 54.08 | 54.22 | 53.39 | 54.01 | 895,297 | -0.23(-0.42%) |
May 01, 2017 | 53.99 | 54.50 | 53.63 | 54.24 | 814,426 | +0.62(+1.16%) |
Apr 28, 2017 | 53.56 | 53.77 | 52.88 | 53.62 | 551,111 | +0.09(+0.17%) |
Apr 27, 2017 | 53.10 | 53.88 | 53.04 | 53.53 | 616,900 | +0.54(+1.02%) |
Apr 26, 2017 | 52.61 | 53.19 | 52.29 | 52.99 | 826,118 | +0.79(+1.51%) |
Apr 25, 2017 | 52.91 | 52.96 | 52.14 | 52.20 | 765,282 | -0.35(-0.67%) |
Apr 24, 2017 | 52.75 | 52.92 | 51.86 | 52.55 | 1,306,648 | +0.72(+1.39%) |
Apr 21, 2017 | 52.81 | 53.37 | 51.63 | 51.83 | 1,214,177 | -0.67(-1.28%) |
Apr 20, 2017 | 51.36 | 52.59 | 50.79 | 52.50 | 1,537,480 | +1.49(+2.92%) |
Apr 19, 2017 | 50.57 | 51.42 | 50.43 | 51.01 | 865,166 | +0.70(+1.39%) |
Apr 18, 2017 | 50.65 | 50.67 | 50.09 | 50.31 | 841,893 | -0.49(-0.96%) |
Apr 17, 2017 | 50.58 | 51.23 | 50.41 | 50.80 | 1,000,347 | +0.13(+0.26%) |
Apr 13, 2017 | 50.49 | 51.15 | 50.49 | 50.67 | 810,313 | +0.19(+0.38%) |
Apr 12, 2017 | 51.13 | 51.46 | 50.36 | 50.48 | 619,455 | -0.57(-1.12%) |
Apr 11, 2017 | 50.69 | 51.05 | 50.18 | 51.05 | 1,040,393 | +0.26(+0.51%) |
Apr 10, 2017 | 51.63 | 51.95 | 50.71 | 50.79 | 1,312,608 | -0.80(-1.55%) |
Apr 07, 2017 | 51.09 | 51.73 | 50.90 | 51.59 | 1,179,553 | +0.37(+0.72%) |
Apr 06, 2017 | 50.70 | 51.24 | 49.90 | 51.22 | 1,090,436 | +0.60(+1.19%) |
Apr 05, 2017 | 51.02 | 51.59 | 50.44 | 50.62 | 1,332,808 | -0.35(-0.69%) |
Apr 04, 2017 | 51.10 | 51.71 | 50.89 | 50.97 | 852,310 | -0.36(-0.70%) |
Apr 03, 2017 | 51.30 | 51.90 | 51.15 | 51.33 | 1,269,450 | +0.05(+0.10%) |
Mar 31, 2017 | 50.89 | 51.67 | 50.74 | 51.28 | 928,828 | +0.43(+0.85%) |
Mar 30, 2017 | 51.20 | 51.40 | 50.75 | 50.85 | 1,085,346 | -0.11(-0.22%) |
Mar 29, 2017 | 51.20 | 51.20 | 50.55 | 50.96 | 1,051,570 | -0.17(-0.33%) |
Mar 28, 2017 | 51.01 | 51.48 | 50.13 | 51.13 | 1,677,758 | +0.17(+0.33%) |
Mar 27, 2017 | 49.02 | 51.35 | 48.56 | 50.96 | 2,501,215 | +1.39(+2.80%) |
Mar 24, 2017 | 50.29 | 50.75 | 49.20 | 49.57 | 2,466,986 | -0.23(-0.46%) |
Mar 23, 2017 | 49.52 | 50.25 | 48.98 | 49.80 | 2,009,818 | +0.81(+1.65%) |
Mar 22, 2017 | 48.29 | 48.99 | 47.58 | 48.99 | 1,526,368 | +0.34(+0.70%) |
Mar 21, 2017 | 50.24 | 50.24 | 48.32 | 48.65 | 2,201,478 | -1.20(-2.41%) |
Mar 20, 2017 | 49.68 | 50.75 | 49.31 | 49.85 | 2,049,339 | +0.06(+0.12%) |
Mar 17, 2017 | 49.27 | 49.83 | 48.77 | 49.79 | 1,794,317 | +0.75(+1.53%) |
Mar 16, 2017 | 47.92 | 49.42 | 47.89 | 49.04 | 2,995,041 | +1.17(+2.44%) |
Mar 15, 2017 | 46.30 | 47.89 | 45.91 | 47.87 | 1,745,307 | +1.77(+3.84%) |
Mar 14, 2017 | 46.62 | 46.67 | 45.94 | 46.10 | 1,169,888 | -0.73(-1.56%) |
Mar 13, 2017 | 45.15 | 46.83 | 45.10 | 46.83 | 1,631,218 | +1.69(+3.74%) |
Mar 10, 2017 | 44.97 | 45.37 | 44.51 | 45.14 | 1,246,604 | +0.39(+0.87%) |
Mar 09, 2017 | 44.14 | 44.76 | 44.02 | 44.75 | 1,235,594 | +0.50(+1.13%) |
Mar 08, 2017 | 44.16 | 44.43 | 43.94 | 44.25 | 895,441 | +0.15(+0.34%) |
Mar 07, 2017 | 43.89 | 44.26 | 43.74 | 44.10 | 837,472 | +0.05(+0.11%) |
Mar 06, 2017 | 43.79 | 44.23 | 43.49 | 44.05 | 998,621 | -0.12(-0.27%) |
Mar 03, 2017 | 43.85 | 44.93 | 43.78 | 44.17 | 1,112,140 | +0.17(+0.39%) |
Mar 02, 2017 | 44.86 | 44.89 | 43.72 | 44.00 | 2,798,175 | -0.90(-2.00%) |
Mar 01, 2017 | 43.06 | 45.85 | 41.30 | 44.90 | 4,031,808 | +1.21(+2.77%) |
Feb 28, 2017 | 43.98 | 44.42 | 43.68 | 43.69 | 1,854,658 | -0.45(-1.02%) |
Feb 27, 2017 | 44.05 | 44.24 | 43.75 | 44.14 | 985,755 | -0.07(-0.16%) |
Feb 24, 2017 | 43.26 | 44.37 | 43.26 | 44.21 | 1,095,345 | +0.63(+1.45%) |
Feb 23, 2017 | 43.65 | 43.80 | 42.87 | 43.58 | 995,725 | -0.20(-0.46%) |
Feb 22, 2017 | 43.98 | 44.35 | 43.63 | 43.78 | 408,344 | -0.26(-0.59%) |
Feb 21, 2017 | 43.87 | 44.26 | 43.60 | 44.04 | 538,969 | +0.18(+0.41%) |
Feb 17, 2017 | 43.86 | 43.86 | 43.86 | 0 | +0.17(+0.39%) | |
Feb 16, 2017 | 44.16 | 44.35 | 43.25 | 43.69 | 505,139 | -0.61(-1.38%) |
Feb 15, 2017 | 43.82 | 44.49 | 43.75 | 44.30 | 425,190 | +0.32(+0.73%) |
Feb 14, 2017 | 43.63 | 44.11 | 43.24 | 43.98 | 726,949 | -0.04(-0.09%) |
Feb 13, 2017 | 44.21 | 44.44 | 43.99 | 44.02 | 499,376 | -0.02(-0.05%) |
Feb 10, 2017 | 44.40 | 44.48 | 43.79 | 44.04 | 362,556 | -0.15(-0.34%) |
Feb 09, 2017 | 43.47 | 44.31 | 43.47 | 44.19 | 692,963 | +0.91(+2.10%) |
Feb 08, 2017 | 43.30 | 43.39 | 42.82 | 43.28 | 426,045 | -0.12(-0.28%) |
Feb 07, 2017 | 43.31 | 43.77 | 43.21 | 43.40 | 646,271 | +0.09(+0.21%) |
Feb 06, 2017 | 43.41 | 43.41 | 42.88 | 43.31 | 505,184 | -0.31(-0.71%) |
Feb 03, 2017 | 43.09 | 43.76 | 43.02 | 43.62 | 585,771 | +0.71(+1.65%) |
Feb 02, 2017 | 42.12 | 43.50 | 41.71 | 42.91 | 1,036,097 | +0.45(+1.06%) |
Feb 01, 2017 | 42.41 | 42.52 | 41.84 | 42.46 | 841,299 | +0.13(+0.31%) |
Jan 31, 2017 | 41.77 | 42.37 | 41.61 | 42.33 | 756,473 | +0.27(+0.64%) |
Jan 30, 2017 | 42.50 | 42.50 | 41.61 | 42.06 | 442,879 | -0.59(-1.38%) |
Jan 27, 2017 | 42.79 | 42.79 | 42.32 | 42.65 | 420,846 | -0.15(-0.35%) |
Jan 26, 2017 | 43.20 | 43.33 | 42.55 | 42.80 | 578,810 | -0.37(-0.86%) |
Jan 25, 2017 | 43.01 | 43.45 | 42.89 | 43.17 | 696,075 | +0.42(+0.98%) |
Jan 24, 2017 | 42.80 | 42.95 | 42.03 | 42.75 | 471,100 | +0.25(+0.59%) |
Jan 23, 2017 | 43.00 | 43.15 | 42.16 | 42.50 | 514,700 | -0.44(-1.02%) |
Jan 20, 2017 | 42.96 | 43.23 | 42.65 | 42.94 | 509,490 | -0.06(-0.14%) |
Jan 19, 2017 | 43.09 | 43.21 | 42.72 | 43.00 | 636,235 | -0.23(-0.53%) |
Jan 18, 2017 | 43.24 | 43.46 | 42.66 | 43.23 | 720,607 | +0.04(+0.09%) |
Jan 17, 2017 | 44.24 | 44.25 | 43.01 | 43.19 | 957,035 | -1.32(-2.97%) |
Jan 13, 2017 | 44.51 | 44.51 | 44.51 | 0 | +0.71(+1.62%) | |
Jan 12, 2017 | 43.46 | 43.84 | 42.75 | 43.80 | 775,771 | -0.32(-0.73%) |
Jan 11, 2017 | 44.12 | 44.23 | 43.53 | 44.12 | 734,941 | +0.27(+0.62%) |
Jan 10, 2017 | 43.26 | 44.17 | 43.26 | 43.85 | 1,156,451 | +0.45(+1.04%) |
Jan 09, 2017 | 42.54 | 43.62 | 42.19 | 43.40 | 1,321,166 | +1.15(+2.72%) |
Jan 06, 2017 | 41.44 | 42.42 | 41.26 | 42.25 | 1,018,433 | +0.74(+1.78%) |
Jan 05, 2017 | 41.73 | 41.97 | 41.17 | 41.51 | 849,680 | -0.26(-0.62%) |
Jan 04, 2017 | 41.28 | 42.14 | 40.82 | 41.77 | 1,022,859 | +0.42(+1.02%) |