Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 60.90 | 60.90 | 60.90 | 0 | +0.49(+0.81%) | |
Dec 28, 2017 | 60.04 | 60.47 | 59.76 | 60.41 | 1,377,529 | +0.43(+0.72%) |
Dec 27, 2017 | 59.78 | 60.06 | 59.65 | 59.98 | 891,103 | +0.14(+0.24%) |
Dec 26, 2017 | 59.19 | 60.09 | 59.15 | 59.84 | 940,030 | -0.14(-0.24%) |
Dec 22, 2017 | 59.64 | 60.12 | 59.63 | 59.98 | 1,388,284 | +0.15(+0.25%) |
Dec 21, 2017 | 59.48 | 59.93 | 59.40 | 59.83 | 1,326,154 | +0.43(+0.72%) |
Dec 20, 2017 | 58.98 | 59.90 | 58.74 | 59.40 | 1,506,254 | +0.70(+1.19%) |
Dec 19, 2017 | 59.57 | 59.57 | 58.69 | 58.70 | 2,111,953 | -0.84(-1.41%) |
Dec 18, 2017 | 59.24 | 59.74 | 59.24 | 59.54 | 1,602,232 | +0.31(+0.53%) |
Dec 15, 2017 | 58.33 | 59.50 | 58.33 | 59.23 | 3,544,433 | +1.11(+1.91%) |
Dec 14, 2017 | 58.53 | 58.66 | 57.97 | 58.12 | 1,448,104 | -0.26(-0.45%) |
Dec 13, 2017 | 57.97 | 58.65 | 57.80 | 58.38 | 1,345,664 | +0.30(+0.52%) |
Dec 12, 2017 | 58.07 | 58.65 | 58.06 | 58.07 | 1,527,944 | -0.40(-0.69%) |
Dec 11, 2017 | 58.52 | 58.59 | 58.28 | 58.48 | 961,863 | +0.10(+0.17%) |
Dec 08, 2017 | 58.61 | 58.61 | 58.26 | 58.38 | 1,189,770 | -0.09(-0.15%) |
Dec 07, 2017 | 58.42 | 58.57 | 58.14 | 58.47 | 881,389 | -0.04(-0.06%) |
Dec 06, 2017 | 58.46 | 58.68 | 58.23 | 58.50 | 1,335,216 | +0.00(+0.00%) |
Dec 05, 2017 | 58.47 | 58.72 | 58.16 | 1,446,802 | +0.00(+0.00%) | |
Dec 04, 2017 | 58.14 | 58.96 | 57.85 | 58.28 | 1,913,646 | +0.73(+1.26%) |
Dec 01, 2017 | 58.49 | 57.05 | 57.55 | 1,298,350 | -0.65(-1.11%) | |
Nov 30, 2017 | 57.78 | 58.49 | 57.52 | 58.20 | 2,773,414 | +0.56(+0.98%) |
Nov 29, 2017 | 56.92 | 57.80 | 56.76 | 57.63 | 1,317,363 | +0.73(+1.28%) |
Nov 28, 2017 | 56.35 | 56.91 | 56.22 | 56.91 | 1,169,407 | +0.76(+1.36%) |
Nov 27, 2017 | 56.01 | 56.33 | 55.96 | 56.15 | 1,243,005 | +0.29(+0.51%) |
Nov 24, 2017 | 55.97 | 56.06 | 55.77 | 55.86 | 672,380 | -0.02(-0.03%) |
Nov 22, 2017 | 56.37 | 56.48 | 55.73 | 55.88 | 1,180,233 | -0.58(-1.03%) |
Nov 21, 2017 | 56.23 | 56.49 | 55.78 | 56.46 | 1,798,709 | +0.30(+0.54%) |
Nov 20, 2017 | 55.96 | 56.18 | 55.61 | 56.16 | 1,388,947 | +0.20(+0.35%) |
Nov 17, 2017 | 56.45 | 56.57 | 55.97 | 55.96 | 1,025,117 | -0.72(-1.27%) |
Nov 16, 2017 | 56.59 | 56.87 | 56.53 | 56.68 | 1,268,003 | +0.09(+0.16%) |
Nov 15, 2017 | 57.31 | 57.34 | 56.58 | 56.59 | 1,413,602 | -0.70(-1.22%) |
Nov 14, 2017 | 57.08 | 57.43 | 57.02 | 57.28 | 1,330,508 | +0.01(+0.02%) |
Nov 13, 2017 | 56.88 | 57.28 | 56.85 | 57.28 | 857,934 | +0.41(+0.72%) |
Nov 10, 2017 | 57.07 | 57.13 | 56.77 | 56.86 | 931,818 | -0.29(-0.50%) |
Nov 09, 2017 | 56.96 | 57.24 | 56.65 | 57.15 | 1,288,456 | -0.10(-0.17%) |
Nov 08, 2017 | 57.38 | 57.57 | 57.20 | 57.25 | 942,252 | -0.23(-0.41%) |
Nov 07, 2017 | 56.86 | 57.53 | 56.79 | 57.48 | 1,972,837 | +0.53(+0.93%) |
Nov 06, 2017 | 57.27 | 57.43 | 56.86 | 56.95 | 1,664,848 | -0.31(-0.55%) |
Nov 03, 2017 | 57.39 | 58.10 | 56.96 | 57.27 | 2,421,482 | -0.81(-1.39%) |
Nov 02, 2017 | 57.85 | 58.43 | 57.67 | 58.07 | 1,541,037 | +0.22(+0.39%) |
Nov 01, 2017 | 58.42 | 58.51 | 57.54 | 57.85 | 1,510,650 | -0.47(-0.80%) |
Oct 31, 2017 | 58.62 | 58.79 | 58.02 | 58.32 | 1,373,881 | -0.39(-0.66%) |
Oct 30, 2017 | 58.64 | 59.09 | 58.11 | 58.70 | 2,632,175 | +0.11(+0.18%) |
Oct 27, 2017 | 58.53 | 58.88 | 58.38 | 58.59 | 1,067,915 | +0.01(+0.02%) |
Oct 26, 2017 | 57.44 | 58.70 | 57.43 | 58.58 | 1,629,566 | +1.43(+2.51%) |
Oct 25, 2017 | 57.14 | 57.50 | 57.03 | 57.15 | 1,097,880 | -0.13(-0.22%) |
Oct 24, 2017 | 57.41 | 57.68 | 57.26 | 57.28 | 837,740 | -0.21(-0.36%) |
Oct 23, 2017 | 57.38 | 57.66 | 57.35 | 57.48 | 763,949 | -0.04(-0.08%) |
Oct 20, 2017 | 57.26 | 57.68 | 57.09 | 57.53 | 1,443,029 | +0.48(+0.85%) |
Oct 19, 2017 | 56.45 | 57.08 | 56.40 | 57.04 | 1,177,515 | +0.56(+0.98%) |
Oct 18, 2017 | 56.55 | 56.78 | 56.47 | 56.49 | 1,179,623 | +0.04(+0.06%) |
Oct 17, 2017 | 56.24 | 56.67 | 56.17 | 56.45 | 1,395,341 | +0.21(+0.37%) |
Oct 16, 2017 | 56.68 | 56.75 | 56.18 | 56.24 | 1,708,592 | -0.51(-0.90%) |
Oct 13, 2017 | 57.16 | 57.34 | 56.67 | 56.76 | 1,256,843 | -0.30(-0.53%) |
Oct 12, 2017 | 56.63 | 57.26 | 56.63 | 57.06 | 1,606,547 | +0.31(+0.55%) |
Oct 11, 2017 | 56.90 | 57.00 | 56.67 | 56.75 | 1,685,601 | -0.05(-0.09%) |
Oct 10, 2017 | 57.19 | 57.31 | 56.70 | 56.80 | 1,157,985 | -0.22(-0.38%) |
Oct 09, 2017 | 56.63 | 57.11 | 56.63 | 57.02 | 1,059,177 | +0.39(+0.70%) |
Oct 06, 2017 | 56.75 | 56.96 | 56.50 | 56.62 | 1,462,800 | -0.47(-0.82%) |
Oct 05, 2017 | 56.70 | 57.34 | 56.70 | 57.09 | 2,255,999 | +0.35(+0.62%) |
Oct 04, 2017 | 58.27 | 58.66 | 55.98 | 56.74 | 4,416,137 | -2.90(-4.87%) |
Oct 03, 2017 | 59.60 | 59.74 | 59.41 | 59.64 | 1,376,869 | -0.02(-0.03%) |
Oct 02, 2017 | 59.27 | 59.66 | 59.08 | 59.66 | 1,115,479 | +0.46(+0.77%) |
Sep 29, 2017 | 59.17 | 59.38 | 59.09 | 59.20 | 1,169,487 | +0.05(+0.08%) |
Sep 28, 2017 | 59.25 | 59.37 | 58.89 | 59.15 | 1,033,552 | -0.21(-0.36%) |
Sep 27, 2017 | 59.30 | 59.46 | 59.12 | 59.37 | 837,071 | +0.15(+0.26%) |
Sep 26, 2017 | 59.37 | 59.43 | 59.14 | 59.22 | 778,283 | -0.11(-0.18%) |
Sep 25, 2017 | 59.08 | 59.38 | 58.96 | 59.32 | 812,086 | +0.25(+0.42%) |
Sep 22, 2017 | 59.00 | 59.17 | 58.95 | 59.07 | 993,340 | +0.10(+0.17%) |
Sep 21, 2017 | 59.29 | 59.31 | 58.67 | 58.97 | 1,734,292 | -0.39(-0.66%) |
Sep 20, 2017 | 59.61 | 59.89 | 59.36 | 59.37 | 1,243,442 | -0.24(-0.40%) |
Sep 19, 2017 | 59.56 | 59.71 | 59.39 | 59.61 | 1,042,824 | -0.07(-0.12%) |
Sep 18, 2017 | 59.69 | 59.69 | 59.44 | 59.68 | 844,664 | +0.04(+0.07%) |
Sep 15, 2017 | 59.67 | 59.06 | 59.63 | 1,202,006 | +0.04(+0.07%) | |
Sep 14, 2017 | 59.05 | 59.62 | 59.05 | 59.59 | 1,004,678 | +0.45(+0.77%) |
Sep 13, 2017 | 59.47 | 59.52 | 59.10 | 59.14 | 1,112,062 | -0.36(-0.60%) |
Sep 12, 2017 | 59.17 | 59.56 | 59.14 | 59.49 | 997,763 | +0.40(+0.68%) |
Sep 11, 2017 | 59.09 | 58.37 | 59.09 | 1,342,333 | +0.73(+1.25%) | |
Sep 08, 2017 | 57.50 | 58.47 | 57.44 | 58.36 | 1,020,120 | +0.76(+1.32%) |
Sep 07, 2017 | 57.50 | 57.88 | 57.50 | 57.60 | 880,515 | +0.12(+0.22%) |
Sep 06, 2017 | 57.71 | 57.86 | 57.48 | 57.48 | 939,992 | -0.14(-0.25%) |
Sep 05, 2017 | 58.12 | 58.32 | 57.51 | 57.62 | 1,099,453 | -0.50(-0.86%) |
Sep 01, 2017 | 58.23 | 58.38 | 58.02 | 58.12 | 888,962 | -0.04(-0.08%) |
Aug 31, 2017 | 58.13 | 58.30 | 57.88 | 58.16 | 1,099,518 | +0.14(+0.25%) |
Aug 30, 2017 | 57.80 | 58.03 | 57.70 | 58.02 | 821,133 | +0.18(+0.31%) |
Aug 29, 2017 | 57.33 | 57.96 | 57.28 | 57.84 | 868,219 | +0.44(+0.76%) |
Aug 28, 2017 | 57.49 | 57.63 | 57.10 | 57.41 | 626,388 | +0.02(+0.03%) |
Aug 25, 2017 | 57.30 | 57.58 | 57.15 | 57.39 | 1,172,993 | +0.19(+0.33%) |
Aug 24, 2017 | 57.47 | 57.68 | 57.16 | 57.20 | 998,436 | -0.19(-0.33%) |
Aug 23, 2017 | 57.55 | 57.79 | 57.39 | 57.39 | 614,660 | -0.43(-0.74%) |
Aug 22, 2017 | 57.38 | 57.82 | 57.25 | 57.82 | 924,592 | +0.62(+1.09%) |
Aug 21, 2017 | 56.97 | 57.36 | 56.71 | 57.19 | 1,152,921 | +0.23(+0.41%) |
Aug 18, 2017 | 57.17 | 57.40 | 56.94 | 56.96 | 988,502 | -0.21(-0.37%) |
Aug 17, 2017 | 57.57 | 57.75 | 57.13 | 57.17 | 914,869 | -0.46(-0.80%) |
Aug 16, 2017 | 57.58 | 57.93 | 57.58 | 57.64 | 590,269 | +0.08(+0.14%) |
Aug 15, 2017 | 57.58 | 57.74 | 57.52 | 57.56 | 555,369 | -0.04(-0.06%) |
Aug 14, 2017 | 57.23 | 57.65 | 57.18 | 57.59 | 704,865 | +0.55(+0.97%) |
Aug 11, 2017 | 57.26 | 57.49 | 57.04 | 57.04 | 711,369 | -0.09(-0.16%) |
Aug 10, 2017 | 57.24 | 57.47 | 57.09 | 57.13 | 991,105 | -0.27(-0.47%) |
Aug 09, 2017 | 57.51 | 57.70 | 57.30 | 57.40 | 579,978 | -0.05(-0.09%) |
Aug 08, 2017 | 57.64 | 57.79 | 57.41 | 57.45 | 829,684 | -0.23(-0.40%) |
Aug 07, 2017 | 57.77 | 57.86 | 57.58 | 57.68 | 752,747 | -0.03(-0.05%) |
Aug 04, 2017 | 57.76 | 57.93 | 57.45 | 57.71 | 662,256 | -0.05(-0.09%) |
Aug 03, 2017 | 57.47 | 57.90 | 57.47 | 57.76 | 791,078 | +0.21(+0.36%) |
Aug 02, 2017 | 57.52 | 57.65 | 57.23 | 57.56 | 896,260 | -0.02(-0.03%) |
Aug 01, 2017 | 57.49 | 57.82 | 57.30 | 57.58 | 1,155,148 | +0.32(+0.56%) |
Jul 31, 2017 | 57.49 | 57.50 | 57.19 | 57.25 | 1,112,142 | -0.07(-0.12%) |
Jul 28, 2017 | 58.43 | 58.43 | 56.87 | 57.33 | 1,795,944 | -0.98(-1.68%) |
Jul 27, 2017 | 57.77 | 58.37 | 57.64 | 58.31 | 1,265,135 | +0.53(+0.93%) |
Jul 26, 2017 | 58.12 | 58.17 | 57.53 | 57.77 | 1,010,145 | -0.16(-0.28%) |
Jul 25, 2017 | 57.67 | 58.18 | 57.52 | 57.93 | 1,016,835 | +0.42(+0.73%) |
Jul 24, 2017 | 57.86 | 57.94 | 57.49 | 57.51 | 808,122 | -0.35(-0.60%) |
Jul 21, 2017 | 57.61 | 57.94 | 57.61 | 57.86 | 926,368 | +0.11(+0.19%) |
Jul 20, 2017 | 57.89 | 57.66 | 57.75 | 682,424 | +0.04(+0.08%) | |
Jul 19, 2017 | 57.89 | 57.91 | 57.58 | 57.71 | 952,601 | -0.09(-0.15%) |
Jul 18, 2017 | 57.66 | 57.95 | 57.41 | 57.80 | 703,863 | +0.17(+0.29%) |
Jul 17, 2017 | 57.43 | 57.67 | 57.25 | 57.63 | 744,161 | +0.17(+0.29%) |
Jul 14, 2017 | 57.35 | 57.58 | 57.24 | 57.46 | 725,151 | +0.12(+0.22%) |
Jul 13, 2017 | 57.49 | 57.66 | 57.02 | 57.33 | 925,329 | -0.11(-0.19%) |
Jul 12, 2017 | 57.56 | 57.76 | 57.35 | 57.44 | 740,399 | +0.17(+0.30%) |
Jul 11, 2017 | 57.42 | 57.63 | 57.16 | 57.27 | 788,105 | -0.09(-0.16%) |
Jul 10, 2017 | 57.23 | 57.51 | 57.13 | 57.36 | 855,309 | +0.22(+0.39%) |
Jul 07, 2017 | 56.80 | 57.27 | 56.75 | 57.14 | 715,928 | +0.45(+0.80%) |
Jul 06, 2017 | 56.95 | 56.95 | 56.57 | 56.68 | 1,224,438 | -0.35(-0.61%) |
Jul 05, 2017 | 56.92 | 57.16 | 56.67 | 57.03 | 911,753 | +0.16(+0.28%) |
Jul 03, 2017 | 56.91 | 57.22 | 56.82 | 56.87 | 674,405 | +0.05(+0.09%) |
Jun 30, 2017 | 56.70 | 57.04 | 56.63 | 56.82 | 1,183,752 | +0.45(+0.79%) |
Jun 29, 2017 | 57.02 | 57.10 | 55.95 | 56.37 | 1,503,077 | -0.61(-1.06%) |
Jun 28, 2017 | 57.00 | 57.30 | 56.94 | 56.98 | 650,885 | +0.22(+0.39%) |
Jun 27, 2017 | 56.73 | 57.00 | 56.67 | 56.76 | 876,507 | -0.07(-0.12%) |
Jun 26, 2017 | 56.93 | 57.01 | 56.64 | 56.83 | 1,060,279 | +0.02(+0.03%) |
Jun 23, 2017 | 56.69 | 56.84 | 56.50 | 56.81 | 1,519,545 | +0.13(+0.23%) |
Jun 22, 2017 | 56.84 | 56.99 | 56.53 | 56.68 | 758,377 | -0.17(-0.30%) |
Jun 21, 2017 | 57.30 | 57.47 | 56.76 | 56.84 | 939,015 | -0.43(-0.76%) |
Jun 20, 2017 | 57.77 | 57.94 | 57.24 | 57.28 | 659,144 | -0.48(-0.83%) |
Jun 19, 2017 | 57.57 | 57.96 | 57.25 | 57.76 | 1,012,225 | +0.27(+0.46%) |
Jun 16, 2017 | 57.54 | 57.70 | 57.15 | 57.49 | 1,586,690 | -0.04(-0.08%) |
Jun 15, 2017 | 56.69 | 57.55 | 56.69 | 57.54 | 1,425,922 | +0.63(+1.11%) |
Jun 14, 2017 | 57.16 | 57.21 | 56.72 | 56.91 | 1,362,554 | -0.20(-0.36%) |
Jun 13, 2017 | 56.86 | 57.28 | 56.86 | 57.11 | 691,156 | +0.19(+0.33%) |
Jun 12, 2017 | 56.72 | 56.94 | 56.63 | 56.92 | 678,753 | +0.20(+0.36%) |
Jun 09, 2017 | 56.46 | 56.79 | 56.36 | 56.72 | 1,091,791 | +0.21(+0.38%) |
Jun 08, 2017 | 57.09 | 56.28 | 56.51 | 1,190,729 | -0.36(-0.64%) | |
Jun 07, 2017 | 56.76 | 57.00 | 56.60 | 56.87 | 1,184,153 | +0.10(+0.17%) |
Jun 06, 2017 | 56.91 | 57.08 | 56.70 | 56.77 | 1,039,723 | -0.18(-0.31%) |
Jun 05, 2017 | 57.22 | 57.44 | 56.92 | 56.95 | 1,044,188 | -0.43(-0.74%) |
Jun 02, 2017 | 57.17 | 57.53 | 57.08 | 57.38 | 1,101,081 | +0.22(+0.39%) |
Jun 01, 2017 | 56.60 | 57.16 | 56.34 | 57.16 | 1,653,338 | +0.73(+1.29%) |
May 31, 2017 | 55.89 | 56.45 | 55.82 | 56.43 | 2,333,687 | +0.65(+1.16%) |
May 30, 2017 | 55.90 | 55.93 | 55.63 | 55.78 | 1,794,843 | -0.17(-0.30%) |
May 26, 2017 | 55.72 | 56.09 | 55.63 | 55.95 | 1,069,674 | +0.20(+0.37%) |
May 25, 2017 | 55.48 | 55.78 | 55.40 | 55.74 | 1,342,327 | +0.38(+0.69%) |
May 24, 2017 | 55.44 | 55.52 | 55.28 | 55.36 | 1,034,755 | +0.04(+0.08%) |
May 23, 2017 | 55.00 | 55.35 | 54.81 | 55.32 | 1,871,724 | +0.42(+0.76%) |
May 22, 2017 | 54.55 | 54.98 | 54.53 | 54.90 | 1,187,395 | +0.45(+0.83%) |
May 19, 2017 | 54.71 | 54.73 | 54.29 | 54.45 | 1,689,942 | -0.26(-0.47%) |
May 18, 2017 | 54.42 | 55.00 | 54.12 | 54.71 | 1,674,272 | +0.37(+0.69%) |
May 17, 2017 | 55.16 | 55.01 | 54.31 | 54.33 | 2,326,672 | -0.82(-1.50%) |
May 16, 2017 | 55.79 | 55.97 | 55.07 | 55.16 | 1,230,119 | -0.63(-1.13%) |
May 15, 2017 | 55.59 | 55.85 | 55.44 | 55.79 | 1,815,947 | +0.19(+0.34%) |
May 12, 2017 | 56.14 | 56.31 | 55.52 | 55.60 | 1,359,936 | -0.59(-1.04%) |
May 11, 2017 | 56.39 | 56.46 | 55.99 | 56.19 | 895,772 | -0.24(-0.42%) |
May 10, 2017 | 55.84 | 56.53 | 55.77 | 56.43 | 1,778,721 | +0.53(+0.95%) |
May 09, 2017 | 55.99 | 56.25 | 55.74 | 55.90 | 1,100,778 | -0.14(-0.25%) |
May 08, 2017 | 56.16 | 56.33 | 55.98 | 56.04 | 1,337,932 | -0.05(-0.09%) |
May 05, 2017 | 56.13 | 56.29 | 56.01 | 56.09 | 1,754,773 | +0.12(+0.21%) |
May 04, 2017 | 56.10 | 56.22 | 55.89 | 55.98 | 2,281,331 | +0.09(+0.16%) |
May 03, 2017 | 55.97 | 56.14 | 55.82 | 55.89 | 1,395,458 | -0.29(-0.52%) |
May 02, 2017 | 56.31 | 56.40 | 56.05 | 56.18 | 1,148,231 | +0.03(+0.05%) |
May 01, 2017 | 56.07 | 56.20 | 55.75 | 56.15 | 1,423,749 | +0.28(+0.49%) |
Apr 28, 2017 | 55.74 | 56.37 | 55.51 | 55.88 | 1,751,574 | -0.31(-0.55%) |
Apr 27, 2017 | 56.31 | 56.67 | 56.05 | 56.19 | 1,729,080 | +0.10(+0.17%) |
Apr 26, 2017 | 56.64 | 56.78 | 56.01 | 56.09 | 1,899,422 | -0.59(-1.03%) |
Apr 25, 2017 | 56.81 | 56.87 | 56.81 | 56.68 | 1,634,672 | -0.12(-0.20%) |
Apr 24, 2017 | 56.73 | 56.82 | 56.49 | 56.79 | 1,494,480 | +0.57(+1.01%) |
Apr 21, 2017 | 55.93 | 56.37 | 55.92 | 56.22 | 1,456,150 | +0.33(+0.59%) |
Apr 20, 2017 | 56.06 | 56.08 | 55.88 | 55.90 | 1,443,590 | -0.04(-0.06%) |
Apr 19, 2017 | 55.86 | 55.97 | 55.74 | 55.93 | 965,030 | +0.17(+0.30%) |
Apr 18, 2017 | 55.50 | 55.82 | 55.47 | 55.76 | 838,492 | +0.08(+0.14%) |
Apr 17, 2017 | 55.33 | 55.70 | 55.30 | 55.68 | 1,124,699 | +0.51(+0.93%) |
Apr 13, 2017 | 55.37 | 55.53 | 55.15 | 55.17 | 1,455,850 | -0.28(-0.51%) |
Apr 12, 2017 | 55.55 | 55.61 | 55.11 | 55.45 | 1,015,379 | -0.34(-0.60%) |
Apr 11, 2017 | 55.59 | 55.79 | 55.42 | 55.79 | 935,840 | +0.20(+0.37%) |
Apr 10, 2017 | 55.65 | 55.80 | 55.51 | 55.59 | 1,205,306 | -0.14(-0.25%) |
Apr 07, 2017 | 55.66 | 55.94 | 55.59 | 55.73 | 1,691,912 | +0.17(+0.30%) |
Apr 06, 2017 | 55.56 | 55.66 | 55.19 | 55.56 | 1,157,857 | -0.05(-0.10%) |
Apr 05, 2017 | 55.59 | 55.98 | 55.54 | 55.61 | 1,437,530 | +0.07(+0.13%) |
Apr 04, 2017 | 55.49 | 55.77 | 55.45 | 55.54 | 920,247 | +0.12(+0.21%) |
Apr 03, 2017 | 55.79 | 55.89 | 55.39 | 55.43 | 1,324,907 | -0.29(-0.53%) |
Mar 31, 2017 | 55.60 | 55.90 | 55.58 | 55.72 | 1,019,168 | -0.01(-0.02%) |
Mar 30, 2017 | 55.03 | 55.75 | 55.03 | 55.73 | 1,088,914 | +0.73(+1.32%) |
Mar 29, 2017 | 54.89 | 55.13 | 54.79 | 55.00 | 1,527,775 | -0.09(-0.16%) |
Mar 28, 2017 | 54.66 | 55.17 | 54.66 | 55.09 | 1,299,280 | +0.28(+0.52%) |
Mar 27, 2017 | 54.91 | 54.99 | 54.64 | 54.81 | 1,351,506 | -0.34(-0.62%) |
Mar 24, 2017 | 55.36 | 55.46 | 55.03 | 55.15 | 1,635,260 | -0.12(-0.22%) |
Mar 23, 2017 | 55.33 | 55.68 | 55.24 | 55.27 | 1,750,385 | -0.11(-0.19%) |
Mar 22, 2017 | 55.40 | 55.57 | 55.28 | 55.38 | 1,569,370 | +0.15(+0.27%) |
Mar 21, 2017 | 56.03 | 56.05 | 55.08 | 55.23 | 1,955,525 | -0.56(-1.01%) |
Mar 20, 2017 | 55.87 | 56.01 | 55.79 | 55.79 | 880,625 | -0.13(-0.24%) |
Mar 17, 2017 | 55.77 | 56.13 | 55.69 | 55.93 | 2,007,565 | +0.27(+0.49%) |
Mar 16, 2017 | 56.09 | 56.34 | 55.50 | 55.65 | 1,607,294 | -0.56(-0.99%) |
Mar 15, 2017 | 55.48 | 56.28 | 55.34 | 56.21 | 1,620,310 | +0.72(+1.30%) |
Mar 14, 2017 | 55.52 | 55.60 | 55.30 | 55.48 | 1,080,204 | -0.11(-0.19%) |
Mar 13, 2017 | 55.29 | 55.59 | 55.15 | 55.59 | 1,151,864 | +0.19(+0.35%) |
Mar 10, 2017 | 55.22 | 55.43 | 55.01 | 55.40 | 1,224,242 | +0.41(+0.75%) |
Mar 09, 2017 | 54.83 | 55.03 | 54.73 | 54.98 | 1,729,136 | +0.17(+0.31%) |
Mar 08, 2017 | 54.66 | 55.03 | 54.66 | 54.81 | 1,083,597 | +0.03(+0.05%) |
Mar 07, 2017 | 54.51 | 54.93 | 54.42 | 54.79 | 1,145,986 | +0.13(+0.24%) |
Mar 06, 2017 | 54.49 | 54.82 | 54.45 | 54.66 | 1,619,717 | -0.07(-0.13%) |
Mar 03, 2017 | 54.94 | 54.94 | 54.58 | 54.73 | 1,498,691 | -0.19(-0.35%) |
Mar 02, 2017 | 54.75 | 55.06 | 54.59 | 54.92 | 1,342,504 | +0.03(+0.05%) |
Mar 01, 2017 | 54.85 | 55.02 | 54.38 | 54.89 | 1,581,875 | +0.22(+0.40%) |
Feb 28, 2017 | 54.44 | 54.72 | 54.41 | 54.67 | 1,489,963 | +0.18(+0.32%) |
Feb 27, 2017 | 54.17 | 54.54 | 54.17 | 54.50 | 1,111,415 | +0.35(+0.65%) |
Feb 24, 2017 | 54.32 | 54.40 | 53.98 | 54.14 | 2,258,175 | -0.19(-0.36%) |
Feb 23, 2017 | 54.58 | 54.70 | 54.06 | 54.34 | 1,515,915 | -0.10(-0.18%) |
Feb 22, 2017 | 54.14 | 54.47 | 54.01 | 54.43 | 1,588,722 | +0.41(+0.75%) |
Feb 21, 2017 | 53.39 | 54.30 | 53.37 | 54.03 | 2,064,120 | +0.41(+0.77%) |
Feb 17, 2017 | 53.61 | 53.61 | 53.61 | 0 | +1.50(+2.88%) | |
Feb 16, 2017 | 52.00 | 52.18 | 51.79 | 52.11 | 2,179,078 | -0.05(-0.10%) |
Feb 15, 2017 | 51.27 | 52.24 | 51.24 | 52.17 | 1,472,789 | +0.60(+1.16%) |
Feb 14, 2017 | 51.37 | 51.70 | 51.32 | 51.57 | 1,121,122 | -0.05(-0.10%) |
Feb 13, 2017 | 51.26 | 51.75 | 51.26 | 51.62 | 1,262,709 | +0.47(+0.91%) |
Feb 10, 2017 | 50.99 | 51.50 | 50.96 | 51.15 | 1,308,637 | +0.09(+0.17%) |
Feb 09, 2017 | 50.99 | 51.17 | 50.88 | 51.06 | 1,084,967 | +0.11(+0.21%) |
Feb 08, 2017 | 50.83 | 51.00 | 50.77 | 50.96 | 1,428,034 | +0.08(+0.16%) |
Feb 07, 2017 | 50.66 | 51.12 | 50.63 | 50.88 | 1,285,957 | +0.26(+0.51%) |
Feb 06, 2017 | 50.90 | 50.98 | 50.58 | 50.62 | 1,023,935 | -0.19(-0.38%) |
Feb 03, 2017 | 50.84 | 51.10 | 50.69 | 50.82 | 1,967,920 | +0.20(+0.40%) |
Feb 02, 2017 | 50.30 | 50.67 | 50.23 | 50.61 | 1,857,097 | +0.40(+0.79%) |
Feb 01, 2017 | 50.63 | 50.89 | 50.15 | 50.22 | 2,127,061 | -0.42(-0.84%) |
Jan 31, 2017 | 50.73 | 50.99 | 50.56 | 50.64 | 1,127,241 | -0.06(-0.12%) |
Jan 30, 2017 | 50.83 | 50.83 | 50.60 | 50.70 | 848,173 | -0.05(-0.10%) |
Jan 27, 2017 | 51.05 | 51.16 | 50.71 | 50.75 | 1,040,185 | -0.12(-0.24%) |
Jan 26, 2017 | 51.11 | 51.26 | 50.82 | 50.88 | 1,339,150 | -0.15(-0.29%) |
Jan 25, 2017 | 50.83 | 51.26 | 50.79 | 51.03 | 2,486,726 | +0.25(+0.49%) |
Jan 24, 2017 | 50.53 | 50.82 | 50.43 | 50.78 | 1,096,950 | +0.26(+0.52%) |
Jan 23, 2017 | 50.67 | 50.79 | 50.31 | 50.52 | 1,448,679 | -0.11(-0.21%) |
Jan 20, 2017 | 50.68 | 50.83 | 50.45 | 50.62 | 1,116,552 | +0.04(+0.09%) |
Jan 19, 2017 | 50.30 | 50.71 | 50.30 | 50.58 | 1,404,385 | -0.04(-0.09%) |
Jan 18, 2017 | 50.24 | 50.64 | 50.20 | 50.62 | 1,069,481 | +0.40(+0.79%) |
Jan 17, 2017 | 50.40 | 50.51 | 50.15 | 50.23 | 994,238 | -0.29(-0.58%) |
Jan 13, 2017 | 50.52 | 50.52 | 50.52 | 0 | +0.12(+0.25%) | |
Jan 12, 2017 | 50.23 | 50.42 | 50.00 | 50.39 | 1,225,873 | +0.17(+0.33%) |
Jan 11, 2017 | 49.97 | 50.36 | 49.88 | 50.23 | 1,429,066 | +0.19(+0.39%) |
Jan 10, 2017 | 49.63 | 50.08 | 49.57 | 50.03 | 1,371,985 | +0.24(+0.48%) |
Jan 09, 2017 | 50.37 | 50.49 | 49.78 | 49.79 | 1,557,953 | -0.54(-1.07%) |
Jan 06, 2017 | 50.39 | 50.58 | 50.24 | 50.33 | 1,300,288 | -0.16(-0.31%) |
Jan 05, 2017 | 50.30 | 50.79 | 50.26 | 50.49 | 1,261,300 | +0.21(+0.42%) |
Jan 04, 2017 | 50.38 | 50.67 | 50.27 | 50.28 | 1,528,101 | +0.09(+0.18%) |