Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 61.57 | 61.57 | 61.57 | 0 | -0.40(-0.64%) | |
Dec 28, 2017 | 62.09 | 62.11 | 61.63 | 61.97 | 2,301,341 | -0.08(-0.14%) |
Dec 27, 2017 | 62.03 | 62.09 | 61.67 | 62.05 | 3,869,258 | -0.02(-0.03%) |
Dec 26, 2017 | 61.86 | 62.40 | 61.86 | 62.07 | 2,170,122 | +0.01(+0.02%) |
Dec 22, 2017 | 62.37 | 62.39 | 61.67 | 62.06 | 2,385,139 | -0.06(-0.09%) |
Dec 21, 2017 | 62.56 | 63.01 | 62.07 | 62.12 | 3,634,824 | -0.06(-0.09%) |
Dec 20, 2017 | 62.46 | 62.53 | 61.56 | 62.17 | 5,492,469 | +0.16(+0.26%) |
Dec 19, 2017 | 62.09 | 62.30 | 61.49 | 62.01 | 4,216,798 | +0.21(+0.33%) |
Dec 18, 2017 | 61.24 | 61.85 | 60.91 | 61.81 | 4,757,762 | +0.94(+1.55%) |
Dec 15, 2017 | 60.42 | 61.07 | 60.03 | 60.86 | 6,878,710 | +0.80(+1.33%) |
Dec 14, 2017 | 60.07 | 60.86 | 59.91 | 60.07 | 5,381,026 | +0.67(+1.12%) |
Dec 13, 2017 | 59.92 | 59.94 | 59.28 | 59.40 | 4,458,404 | -0.27(-0.46%) |
Dec 12, 2017 | 59.67 | 60.15 | 59.53 | 59.67 | 3,420,636 | +0.10(+0.17%) |
Dec 11, 2017 | 59.72 | 59.95 | 59.19 | 59.57 | 4,646,701 | -0.01(-0.02%) |
Dec 08, 2017 | 59.65 | 60.16 | 59.41 | 59.58 | 4,653,430 | +0.29(+0.49%) |
Dec 07, 2017 | 57.29 | 59.34 | 57.06 | 59.28 | 6,137,453 | +1.79(+3.11%) |
Dec 06, 2017 | 58.02 | 58.20 | 57.38 | 57.50 | 3,068,564 | -0.45(-0.77%) |
Dec 05, 2017 | 58.39 | 58.49 | 57.47 | 57.94 | 4,802,537 | -0.29(-0.50%) |
Dec 04, 2017 | 57.89 | 58.02 | 57.30 | 58.23 | 9,654,979 | +1.98(+3.52%) |
Dec 01, 2017 | 56.81 | 57.87 | 56.39 | 56.25 | 6,588,622 | -0.70(-1.24%) |
Nov 30, 2017 | 55.31 | 57.75 | 55.30 | 56.96 | 14,164,807 | +1.68(+3.04%) |
Nov 29, 2017 | 53.09 | 56.00 | 53.05 | 55.28 | 10,334,616 | +2.54(+4.82%) |
Nov 28, 2017 | 51.32 | 52.78 | 51.17 | 52.73 | 7,098,208 | +1.47(+2.88%) |
Nov 27, 2017 | 51.77 | 51.85 | 51.16 | 51.26 | 3,333,014 | -0.51(-0.98%) |
Nov 24, 2017 | 51.66 | 51.94 | 51.57 | 51.77 | 1,463,585 | +0.05(+0.09%) |
Nov 22, 2017 | 51.90 | 52.15 | 51.56 | 51.72 | 3,470,299 | -0.32(-0.61%) |
Nov 21, 2017 | 51.32 | 52.09 | 51.27 | 52.04 | 4,287,683 | +0.73(+1.43%) |
Nov 20, 2017 | 51.49 | 51.56 | 50.88 | 51.31 | 4,350,231 | -0.06(-0.11%) |
Nov 17, 2017 | 51.64 | 51.79 | 50.98 | 51.36 | 3,306,902 | -0.53(-1.01%) |
Nov 16, 2017 | 51.65 | 52.10 | 51.31 | 51.89 | 4,829,518 | +0.60(+1.17%) |
Nov 15, 2017 | 50.37 | 51.45 | 49.76 | 51.29 | 5,214,599 | +0.83(+1.64%) |
Nov 14, 2017 | 49.72 | 50.56 | 49.68 | 50.46 | 3,260,831 | +0.47(+0.94%) |
Nov 13, 2017 | 50.11 | 50.21 | 49.55 | 49.99 | 3,176,367 | -0.23(-0.45%) |
Nov 10, 2017 | 50.13 | 50.45 | 49.98 | 50.22 | 2,647,923 | +0.03(+0.06%) |
Nov 09, 2017 | 50.43 | 50.83 | 50.01 | 50.19 | 4,150,590 | -0.52(-1.02%) |
Nov 08, 2017 | 50.45 | 51.04 | 50.19 | 50.71 | 3,295,046 | +0.13(+0.26%) |
Nov 07, 2017 | 51.26 | 51.26 | 50.51 | 50.57 | 3,490,668 | -0.61(-1.19%) |
Nov 06, 2017 | 50.78 | 51.78 | 50.78 | 51.18 | 3,934,497 | +0.36(+0.70%) |
Nov 03, 2017 | 50.69 | 50.93 | 50.33 | 50.83 | 3,256,902 | +0.14(+0.28%) |
Nov 02, 2017 | 50.70 | 50.78 | 50.18 | 50.69 | 3,281,462 | +0.00(+0.00%) |
Nov 01, 2017 | 50.72 | 51.13 | 50.26 | 50.69 | 4,505,764 | +0.12(+0.24%) |
Oct 31, 2017 | 51.32 | 51.32 | 50.54 | 50.56 | 4,506,043 | -0.82(-1.59%) |
Oct 30, 2017 | 50.73 | 51.73 | 50.49 | 51.38 | 4,813,256 | +0.58(+1.15%) |
Oct 27, 2017 | 51.76 | 52.13 | 50.26 | 50.80 | 9,582,114 | -0.94(-1.81%) |
Oct 26, 2017 | 53.91 | 55.13 | 50.87 | 51.74 | 15,260,831 | -1.92(-3.59%) |
Oct 25, 2017 | 55.22 | 55.22 | 53.01 | 53.66 | 11,266,842 | -1.54(-2.79%) |
Oct 24, 2017 | 55.24 | 55.48 | 54.77 | 55.20 | 4,568,836 | +0.04(+0.07%) |
Oct 23, 2017 | 55.86 | 56.23 | 54.99 | 55.16 | 4,878,710 | -0.57(-1.03%) |
Oct 20, 2017 | 55.23 | 55.90 | 55.21 | 55.74 | 5,225,480 | +0.69(+1.26%) |
Oct 19, 2017 | 54.87 | 55.47 | 53.94 | 55.04 | 6,331,052 | -0.19(-0.34%) |
Oct 18, 2017 | 55.13 | 55.38 | 54.96 | 55.23 | 2,748,943 | +0.09(+0.17%) |
Oct 17, 2017 | 55.39 | 56.15 | 55.05 | 55.14 | 3,913,192 | -0.14(-0.25%) |
Oct 16, 2017 | 55.34 | 55.56 | 54.91 | 55.28 | 5,155,376 | -0.23(-0.41%) |
Oct 13, 2017 | 55.23 | 55.54 | 54.93 | 55.50 | 3,343,239 | +0.29(+0.53%) |
Oct 12, 2017 | 55.18 | 55.77 | 55.01 | 55.21 | 3,738,532 | +0.24(+0.44%) |
Oct 11, 2017 | 54.46 | 55.20 | 54.46 | 54.97 | 4,467,925 | +0.51(+0.93%) |
Oct 10, 2017 | 55.14 | 55.56 | 54.36 | 54.46 | 5,350,424 | +0.33(+0.61%) |
Oct 09, 2017 | 54.92 | 55.24 | 53.88 | 54.13 | 4,035,992 | -0.73(-1.33%) |
Oct 06, 2017 | 54.60 | 55.81 | 54.44 | 54.86 | 4,243,865 | +0.14(+0.26%) |
Oct 05, 2017 | 54.92 | 54.92 | 54.28 | 54.72 | 3,945,641 | -0.08(-0.15%) |
Oct 04, 2017 | 54.93 | 55.93 | 54.77 | 54.81 | 6,899,632 | -0.12(-0.22%) |
Oct 03, 2017 | 52.52 | 54.97 | 52.39 | 54.93 | 8,036,713 | +2.37(+4.50%) |
Oct 02, 2017 | 52.59 | 52.83 | 52.20 | 52.56 | 4,597,929 | +0.01(+0.02%) |
Sep 29, 2017 | 52.77 | 53.18 | 52.45 | 52.55 | 3,995,823 | -0.18(-0.34%) |
Sep 28, 2017 | 52.39 | 53.03 | 52.20 | 52.73 | 6,091,012 | +0.27(+0.52%) |
Sep 27, 2017 | 53.10 | 51.98 | 52.46 | 7,486,479 | +0.15(+0.29%) | |
Sep 26, 2017 | 52.00 | 52.54 | 51.73 | 52.31 | 4,383,819 | +0.56(+1.09%) |
Sep 25, 2017 | 51.48 | 51.84 | 51.11 | 51.75 | 3,726,087 | +0.18(+0.35%) |
Sep 22, 2017 | 51.30 | 51.66 | 50.92 | 51.57 | 3,252,786 | +0.28(+0.55%) |
Sep 21, 2017 | 50.85 | 51.42 | 50.42 | 51.29 | 3,489,134 | +0.36(+0.70%) |
Sep 20, 2017 | 50.61 | 50.96 | 50.16 | 50.93 | 4,909,427 | +0.67(+1.33%) |
Sep 19, 2017 | 50.71 | 51.19 | 50.17 | 50.26 | 4,968,383 | -0.52(-1.02%) |
Sep 18, 2017 | 51.47 | 51.58 | 50.56 | 50.78 | 6,508,979 | -0.59(-1.15%) |
Sep 15, 2017 | 51.11 | 51.40 | 50.52 | 51.37 | 15,526,038 | +0.35(+0.68%) |
Sep 14, 2017 | 51.15 | 51.48 | 50.82 | 51.02 | 8,224,951 | -0.29(-0.57%) |
Sep 13, 2017 | 50.68 | 51.36 | 50.37 | 51.32 | 6,311,107 | +0.67(+1.32%) |
Sep 12, 2017 | 50.23 | 50.71 | 49.87 | 50.65 | 5,760,286 | +0.33(+0.65%) |
Sep 11, 2017 | 50.12 | 50.41 | 49.24 | 50.32 | 8,548,639 | +0.69(+1.38%) |
Sep 08, 2017 | 48.83 | 49.78 | 48.71 | 49.64 | 5,395,170 | +0.62(+1.26%) |
Sep 07, 2017 | 48.53 | 49.36 | 48.32 | 49.02 | 6,440,001 | +0.51(+1.04%) |
Sep 06, 2017 | 47.45 | 48.86 | 46.72 | 48.51 | 9,147,767 | +0.50(+1.04%) |
Sep 05, 2017 | 48.64 | 48.80 | 47.88 | 48.01 | 5,449,353 | -0.99(-2.01%) |
Sep 01, 2017 | 49.15 | 49.28 | 48.73 | 49.00 | 4,235,999 | +0.05(+0.10%) |
Aug 31, 2017 | 48.68 | 49.05 | 48.45 | 48.95 | 4,810,047 | +0.58(+1.20%) |
Aug 30, 2017 | 48.21 | 48.46 | 47.85 | 48.37 | 4,506,196 | +0.06(+0.12%) |
Aug 29, 2017 | 48.09 | 48.45 | 47.79 | 48.31 | 5,867,508 | -0.27(-0.56%) |
Aug 28, 2017 | 49.39 | 49.49 | 48.38 | 48.58 | 8,913,800 | -0.87(-1.77%) |
Aug 25, 2017 | 47.79 | 49.67 | 47.73 | 49.46 | 9,418,932 | +1.85(+3.88%) |
Aug 24, 2017 | 48.92 | 48.97 | 47.40 | 47.61 | 9,066,703 | -0.95(-1.95%) |
Aug 23, 2017 | 49.99 | 50.06 | 48.51 | 48.56 | 14,234,949 | -1.61(-3.20%) |
Aug 22, 2017 | 50.29 | 50.77 | 50.13 | 50.16 | 5,707,203 | +0.01(+0.03%) |
Aug 21, 2017 | 50.02 | 50.63 | 49.94 | 50.15 | 5,475,740 | +0.35(+0.70%) |
Aug 18, 2017 | 49.97 | 50.59 | 49.75 | 49.80 | 6,471,626 | +0.02(+0.04%) |
Aug 17, 2017 | 51.67 | 51.67 | 49.74 | 49.78 | 5,531,361 | -2.02(-3.91%) |
Aug 16, 2017 | 51.89 | 52.19 | 51.65 | 51.80 | 3,477,434 | +0.10(+0.20%) |
Aug 15, 2017 | 51.55 | 51.86 | 51.31 | 51.70 | 4,536,968 | +0.45(+0.88%) |
Aug 14, 2017 | 51.14 | 51.51 | 51.01 | 51.25 | 4,972,775 | +0.54(+1.07%) |
Aug 11, 2017 | 50.47 | 50.92 | 49.61 | 50.71 | 4,518,961 | +0.12(+0.24%) |
Aug 10, 2017 | 51.05 | 51.10 | 50.30 | 50.59 | 5,163,887 | -0.64(-1.24%) |
Aug 09, 2017 | 51.21 | 51.97 | 51.14 | 51.22 | 4,758,489 | -0.11(-0.22%) |
Aug 08, 2017 | 51.80 | 51.92 | 51.12 | 51.34 | 5,663,909 | -0.52(-1.01%) |
Aug 07, 2017 | 53.17 | 53.27 | 51.66 | 51.86 | 5,814,158 | -1.13(-2.14%) |
Aug 04, 2017 | 52.63 | 53.02 | 52.26 | 52.99 | 3,735,849 | +0.44(+0.84%) |
Aug 03, 2017 | 52.16 | 52.78 | 52.08 | 52.55 | 4,927,884 | +0.38(+0.74%) |
Aug 02, 2017 | 52.11 | 52.42 | 51.62 | 52.17 | 4,329,807 | -0.02(-0.04%) |
Aug 01, 2017 | 52.34 | 52.80 | 51.79 | 52.19 | 4,985,790 | +0.20(+0.38%) |
Jul 31, 2017 | 53.29 | 53.39 | 51.91 | 51.99 | 4,991,077 | -0.98(-1.86%) |
Jul 28, 2017 | 52.98 | 53.13 | 52.10 | 52.98 | 6,191,074 | -0.01(-0.02%) |
Jul 27, 2017 | 52.88 | 54.71 | 50.36 | 52.98 | 15,309,564 | -2.76(-4.96%) |
Jul 26, 2017 | 55.12 | 56.04 | 54.84 | 55.75 | 5,895,938 | +0.66(+1.19%) |
Jul 25, 2017 | 56.38 | 56.61 | 55.02 | 55.09 | 7,832,500 | -0.93(-1.66%) |
Jul 24, 2017 | 56.43 | 56.53 | 56.00 | 56.02 | 3,581,397 | -0.44(-0.78%) |
Jul 21, 2017 | 56.39 | 56.67 | 56.09 | 56.46 | 5,451,608 | -0.11(-0.20%) |
Jul 20, 2017 | 57.46 | 57.54 | 56.35 | 56.57 | 6,907,455 | -0.95(-1.64%) |
Jul 19, 2017 | 57.51 | 57.71 | 56.63 | 57.52 | 7,611,661 | -0.15(-0.26%) |
Jul 18, 2017 | 57.99 | 58.23 | 57.52 | 57.67 | 5,463,677 | -0.53(-0.92%) |
Jul 17, 2017 | 58.01 | 58.50 | 57.68 | 58.20 | 3,836,630 | +0.20(+0.34%) |
Jul 14, 2017 | 58.12 | 58.19 | 57.58 | 58.01 | 3,520,074 | -0.08(-0.15%) |
Jul 13, 2017 | 58.07 | 58.51 | 57.51 | 58.09 | 5,266,641 | -0.06(-0.10%) |
Jul 12, 2017 | 58.51 | 58.71 | 57.97 | 58.15 | 5,273,746 | +0.25(+0.44%) |
Jul 11, 2017 | 59.08 | 59.34 | 57.85 | 57.89 | 5,727,424 | -1.24(-2.09%) |
Jul 10, 2017 | 58.95 | 59.86 | 58.93 | 59.13 | 5,467,094 | -1.04(-1.73%) |
Jul 07, 2017 | 59.38 | 60.31 | 59.38 | 60.17 | 3,635,877 | +0.82(+1.39%) |
Jul 06, 2017 | 58.91 | 59.70 | 58.68 | 59.34 | 5,972,601 | +0.19(+0.32%) |
Jul 05, 2017 | 58.20 | 59.35 | 58.16 | 59.16 | 3,363,788 | +1.02(+1.76%) |
Jul 03, 2017 | 58.56 | 58.76 | 58.12 | 58.14 | 1,809,893 | -0.07(-0.11%) |
Jun 30, 2017 | 58.11 | 58.61 | 58.04 | 58.20 | 3,401,949 | +0.31(+0.53%) |
Jun 29, 2017 | 58.33 | 58.73 | 57.35 | 57.89 | 3,402,181 | -0.19(-0.32%) |
Jun 28, 2017 | 57.89 | 58.49 | 57.89 | 58.08 | 2,916,123 | +0.47(+0.81%) |
Jun 27, 2017 | 57.84 | 58.27 | 57.56 | 57.61 | 2,996,140 | -0.22(-0.39%) |
Jun 26, 2017 | 58.16 | 58.77 | 57.71 | 57.84 | 4,544,053 | -0.16(-0.27%) |
Jun 23, 2017 | 57.71 | 58.25 | 57.43 | 58.00 | 5,422,893 | +0.37(+0.65%) |
Jun 22, 2017 | 57.96 | 58.34 | 57.18 | 57.62 | 5,856,881 | +0.46(+0.80%) |
Jun 21, 2017 | 56.59 | 57.48 | 56.59 | 57.16 | 4,218,794 | +0.66(+1.16%) |
Jun 20, 2017 | 56.99 | 57.20 | 56.42 | 56.51 | 5,163,173 | -0.55(-0.97%) |
Jun 19, 2017 | 56.80 | 57.22 | 56.58 | 57.06 | 5,300,508 | +0.59(+1.04%) |
Jun 16, 2017 | 56.21 | 56.73 | 56.20 | 56.47 | 6,627,614 | +0.17(+0.30%) |
Jun 15, 2017 | 55.49 | 56.39 | 55.25 | 56.30 | 5,405,920 | +0.54(+0.97%) |
Jun 14, 2017 | 55.84 | 56.27 | 55.29 | 55.76 | 4,504,682 | +0.30(+0.54%) |
Jun 13, 2017 | 55.15 | 55.78 | 54.95 | 55.46 | 5,354,845 | +0.21(+0.37%) |
Jun 12, 2017 | 55.69 | 55.69 | 53.98 | 55.25 | 6,487,394 | -0.44(-0.79%) |
Jun 09, 2017 | 55.64 | 55.97 | 55.36 | 55.69 | 6,024,504 | +0.28(+0.51%) |
Jun 08, 2017 | 56.29 | 55.10 | 55.41 | 5,762,790 | -0.75(-1.33%) | |
Jun 07, 2017 | 55.72 | 56.52 | 54.71 | 56.16 | 7,277,758 | -0.13(-0.23%) |
Jun 06, 2017 | 56.82 | 57.30 | 56.22 | 56.29 | 5,654,676 | -0.83(-1.46%) |
Jun 05, 2017 | 56.38 | 57.31 | 55.98 | 57.12 | 5,596,191 | +0.71(+1.25%) |
Jun 02, 2017 | 56.83 | 57.24 | 56.31 | 56.42 | 5,713,395 | +0.06(+0.10%) |
Jun 01, 2017 | 56.25 | 56.64 | 56.14 | 56.36 | 5,016,956 | +0.20(+0.35%) |
May 31, 2017 | 55.98 | 56.27 | 55.27 | 56.17 | 4,373,889 | +0.57(+1.03%) |
May 30, 2017 | 56.60 | 56.62 | 55.56 | 55.60 | 4,041,095 | -1.11(-1.96%) |
May 26, 2017 | 56.88 | 57.16 | 56.55 | 56.71 | 5,272,625 | -0.23(-0.41%) |
May 25, 2017 | 55.88 | 57.19 | 55.88 | 56.94 | 7,275,152 | +1.25(+2.25%) |
May 24, 2017 | 55.90 | 56.10 | 55.48 | 55.69 | 3,342,771 | -0.06(-0.10%) |
May 23, 2017 | 55.38 | 55.91 | 54.97 | 55.74 | 3,167,487 | +0.67(+1.22%) |
May 22, 2017 | 54.59 | 55.56 | 54.45 | 55.07 | 6,169,655 | +0.82(+1.52%) |
May 19, 2017 | 53.79 | 54.55 | 53.72 | 54.25 | 3,626,071 | +0.70(+1.31%) |
May 18, 2017 | 53.40 | 54.01 | 53.24 | 53.55 | 3,826,546 | +0.23(+0.44%) |
May 17, 2017 | 54.46 | 54.20 | 53.12 | 53.31 | 4,488,566 | -1.15(-2.11%) |
May 16, 2017 | 54.31 | 54.79 | 53.88 | 54.46 | 5,054,870 | +0.22(+0.41%) |
May 15, 2017 | 53.50 | 54.52 | 53.50 | 54.24 | 3,983,547 | +0.76(+1.42%) |
May 12, 2017 | 54.10 | 54.42 | 53.36 | 53.48 | 3,284,110 | -0.81(-1.50%) |
May 11, 2017 | 54.40 | 54.58 | 53.71 | 54.30 | 2,793,536 | -0.26(-0.48%) |
May 10, 2017 | 54.37 | 54.76 | 54.18 | 54.56 | 5,404,450 | +0.08(+0.15%) |
May 09, 2017 | 53.98 | 54.74 | 53.90 | 54.47 | 4,780,034 | +0.75(+1.39%) |
May 08, 2017 | 54.68 | 54.89 | 53.51 | 53.73 | 3,878,323 | -0.86(-1.58%) |
May 05, 2017 | 54.59 | 54.73 | 54.16 | 54.59 | 2,592,996 | +0.06(+0.10%) |
May 04, 2017 | 54.60 | 54.82 | 53.78 | 54.53 | 4,116,136 | +0.17(+0.31%) |
May 03, 2017 | 54.31 | 54.60 | 54.06 | 54.36 | 4,305,073 | -0.16(-0.29%) |
May 02, 2017 | 52.67 | 54.64 | 52.62 | 54.52 | 5,236,087 | +1.92(+3.64%) |
May 01, 2017 | 52.83 | 53.49 | 52.50 | 52.60 | 4,447,503 | +0.06(+0.11%) |
Apr 28, 2017 | 52.27 | 52.71 | 52.02 | 52.55 | 5,362,407 | +0.44(+0.84%) |
Apr 27, 2017 | 51.98 | 52.73 | 50.96 | 52.11 | 10,975,176 | -1.11(-2.09%) |
Apr 26, 2017 | 53.47 | 53.76 | 53.01 | 53.22 | 5,781,502 | -0.14(-0.26%) |
Apr 25, 2017 | 53.20 | 54.06 | 53.19 | 53.36 | 5,685,051 | +0.56(+1.06%) |
Apr 24, 2017 | 52.53 | 53.00 | 52.39 | 52.80 | 3,823,208 | +0.80(+1.55%) |
Apr 21, 2017 | 52.18 | 52.48 | 51.73 | 52.00 | 4,095,649 | -0.30(-0.57%) |
Apr 20, 2017 | 51.33 | 52.46 | 51.33 | 52.30 | 4,578,953 | +1.22(+2.38%) |
Apr 19, 2017 | 51.20 | 51.49 | 50.92 | 51.08 | 3,081,305 | +0.21(+0.42%) |
Apr 18, 2017 | 51.09 | 51.47 | 50.30 | 50.87 | 3,873,066 | -0.28(-0.55%) |
Apr 17, 2017 | 50.89 | 51.16 | 50.61 | 51.15 | 3,051,674 | +0.38(+0.75%) |
Apr 13, 2017 | 51.72 | 51.75 | 50.74 | 50.76 | 4,501,071 | -1.12(-2.16%) |
Apr 12, 2017 | 52.07 | 52.88 | 51.86 | 51.88 | 7,443,043 | +0.42(+0.82%) |
Apr 11, 2017 | 50.67 | 51.48 | 50.09 | 51.46 | 5,810,647 | +0.79(+1.55%) |
Apr 10, 2017 | 50.85 | 51.06 | 50.43 | 50.68 | 4,566,678 | -0.30(-0.59%) |
Apr 07, 2017 | 49.86 | 51.29 | 49.78 | 50.98 | 8,496,473 | +1.08(+2.17%) |
Apr 06, 2017 | 49.87 | 50.26 | 49.51 | 49.89 | 3,235,479 | +0.03(+0.06%) |
Apr 05, 2017 | 50.00 | 50.86 | 49.82 | 49.87 | 5,159,560 | +0.26(+0.53%) |
Apr 04, 2017 | 50.30 | 50.38 | 49.43 | 49.60 | 4,269,893 | -0.87(-1.72%) |
Apr 03, 2017 | 50.21 | 50.59 | 49.71 | 50.47 | 3,687,092 | +0.22(+0.45%) |
Mar 31, 2017 | 50.03 | 50.44 | 49.92 | 50.25 | 3,337,609 | -0.07(-0.13%) |
Mar 30, 2017 | 50.02 | 50.71 | 49.92 | 50.31 | 2,815,673 | +0.33(+0.65%) |
Mar 29, 2017 | 50.48 | 50.55 | 49.69 | 49.99 | 4,801,064 | -0.66(-1.31%) |
Mar 28, 2017 | 49.35 | 50.98 | 49.03 | 50.65 | 7,333,151 | +1.22(+2.48%) |
Mar 27, 2017 | 48.60 | 49.54 | 48.32 | 49.43 | 4,557,632 | +0.25(+0.51%) |
Mar 24, 2017 | 49.20 | 49.42 | 48.87 | 49.17 | 3,979,674 | +0.22(+0.46%) |
Mar 23, 2017 | 49.03 | 49.50 | 48.83 | 48.95 | 3,233,511 | -0.08(-0.17%) |
Mar 22, 2017 | 48.27 | 49.10 | 47.77 | 49.03 | 6,223,942 | +0.54(+1.12%) |
Mar 21, 2017 | 50.16 | 50.16 | 48.42 | 48.49 | 6,819,921 | -1.47(-2.94%) |
Mar 20, 2017 | 50.02 | 50.24 | 49.48 | 49.96 | 5,086,896 | +0.25(+0.51%) |
Mar 17, 2017 | 50.60 | 50.67 | 49.69 | 49.71 | 6,847,519 | -0.91(-1.79%) |
Mar 16, 2017 | 51.03 | 51.04 | 50.26 | 50.61 | 5,278,489 | -0.13(-0.26%) |
Mar 15, 2017 | 48.58 | 51.05 | 48.44 | 50.74 | 10,178,452 | +1.32(+2.67%) |
Mar 14, 2017 | 50.58 | 50.59 | 49.28 | 49.43 | 9,866,090 | -1.50(-2.95%) |
Mar 13, 2017 | 52.08 | 52.51 | 50.90 | 50.93 | 10,399,599 | -1.30(-2.49%) |
Mar 10, 2017 | 51.11 | 52.33 | 50.86 | 52.23 | 13,378,720 | -0.45(-0.85%) |
Mar 09, 2017 | 53.02 | 53.63 | 52.60 | 52.68 | 7,732,848 | -0.30(-0.56%) |
Mar 08, 2017 | 53.19 | 53.31 | 52.74 | 52.98 | 6,654,482 | -0.14(-0.26%) |
Mar 07, 2017 | 53.66 | 53.66 | 52.99 | 53.12 | 6,158,249 | -0.59(-1.10%) |
Mar 06, 2017 | 54.59 | 54.68 | 53.33 | 53.71 | 6,322,190 | -1.21(-2.21%) |
Mar 03, 2017 | 53.84 | 55.05 | 53.74 | 54.92 | 5,505,896 | +1.20(+2.24%) |
Mar 02, 2017 | 54.55 | 54.80 | 53.68 | 53.72 | 4,991,170 | -1.22(-2.22%) |
Mar 01, 2017 | 54.56 | 55.69 | 54.52 | 54.94 | 5,768,652 | +1.01(+1.87%) |
Feb 28, 2017 | 54.49 | 54.64 | 53.83 | 53.93 | 6,145,233 | -0.59(-1.08%) |
Feb 27, 2017 | 54.43 | 54.57 | 53.72 | 54.52 | 6,762,099 | -0.10(-0.19%) |
Feb 24, 2017 | 53.11 | 54.64 | 52.60 | 54.62 | 5,908,883 | +1.19(+2.24%) |
Feb 23, 2017 | 54.19 | 54.63 | 53.29 | 53.43 | 4,999,266 | -0.61(-1.12%) |
Feb 22, 2017 | 53.92 | 54.12 | 53.32 | 54.03 | 5,124,471 | +0.05(+0.09%) |
Feb 21, 2017 | 53.74 | 54.11 | 53.26 | 53.99 | 4,596,831 | +0.50(+0.94%) |
Feb 17, 2017 | 53.48 | 53.48 | 53.48 | 0 | +0.91(+1.74%) | |
Feb 16, 2017 | 53.56 | 53.56 | 52.31 | 52.57 | 6,020,874 | -0.89(-1.66%) |
Feb 15, 2017 | 53.10 | 54.17 | 52.06 | 53.46 | 10,617,891 | +1.85(+3.58%) |
Feb 14, 2017 | 52.00 | 52.01 | 51.24 | 51.61 | 5,298,001 | -0.39(-0.75%) |
Feb 13, 2017 | 51.17 | 52.54 | 51.17 | 52.00 | 5,801,098 | +0.95(+1.86%) |
Feb 10, 2017 | 51.10 | 51.20 | 50.73 | 51.05 | 3,423,589 | +0.18(+0.35%) |
Feb 09, 2017 | 49.38 | 51.01 | 49.36 | 50.87 | 8,243,050 | +1.49(+3.02%) |
Feb 08, 2017 | 49.64 | 49.91 | 48.86 | 49.38 | 4,369,208 | -0.11(-0.23%) |
Feb 07, 2017 | 49.78 | 50.27 | 49.37 | 49.49 | 5,606,253 | -0.03(-0.06%) |
Feb 06, 2017 | 49.61 | 49.80 | 49.36 | 49.52 | 3,571,534 | +0.18(+0.36%) |
Feb 03, 2017 | 49.45 | 49.99 | 49.08 | 49.34 | 3,892,147 | +0.02(+0.04%) |
Feb 02, 2017 | 48.77 | 49.74 | 48.69 | 49.32 | 4,891,025 | +0.12(+0.25%) |
Feb 01, 2017 | 49.03 | 49.70 | 48.93 | 49.20 | 5,307,834 | +0.39(+0.80%) |
Jan 31, 2017 | 48.58 | 48.89 | 48.06 | 48.81 | 7,077,466 | -0.04(-0.08%) |
Jan 30, 2017 | 48.64 | 48.89 | 47.83 | 48.85 | 8,635,573 | -0.33(-0.66%) |
Jan 27, 2017 | 50.46 | 50.55 | 48.87 | 49.17 | 8,238,466 | -1.14(-2.26%) |
Jan 26, 2017 | 47.96 | 50.38 | 47.72 | 50.31 | 17,096,140 | +4.16(+9.02%) |
Jan 25, 2017 | 45.80 | 46.61 | 45.45 | 46.15 | 8,980,499 | -0.18(-0.38%) |
Jan 24, 2017 | 46.77 | 46.88 | 46.26 | 46.33 | 6,592,331 | -0.27(-0.58%) |
Jan 23, 2017 | 47.61 | 47.72 | 46.44 | 46.60 | 4,525,100 | -1.07(-2.25%) |
Jan 20, 2017 | 46.78 | 47.74 | 46.78 | 47.67 | 5,569,352 | +0.95(+2.04%) |
Jan 19, 2017 | 47.07 | 47.35 | 46.51 | 46.72 | 4,542,129 | -0.29(-0.62%) |
Jan 18, 2017 | 46.72 | 47.27 | 46.37 | 47.01 | 6,320,092 | +0.13(+0.28%) |
Jan 17, 2017 | 47.47 | 47.90 | 46.86 | 46.88 | 4,521,954 | -0.85(-1.78%) |
Jan 13, 2017 | 47.73 | 47.73 | 47.73 | 0 | +0.13(+0.27%) | |
Jan 12, 2017 | 48.22 | 48.47 | 46.90 | 47.60 | 6,494,045 | -0.63(-1.30%) |
Jan 11, 2017 | 48.30 | 48.71 | 48.02 | 48.22 | 6,367,843 | +0.32(+0.66%) |
Jan 10, 2017 | 47.17 | 48.42 | 47.15 | 47.90 | 5,968,808 | +0.97(+2.07%) |
Jan 09, 2017 | 46.65 | 47.52 | 46.46 | 46.93 | 5,322,662 | +0.35(+0.74%) |
Jan 06, 2017 | 47.11 | 47.26 | 46.14 | 46.59 | 6,100,273 | -0.50(-1.07%) |
Jan 05, 2017 | 48.00 | 48.63 | 46.77 | 47.09 | 7,643,070 | -0.77(-1.62%) |
Jan 04, 2017 | 46.89 | 47.98 | 46.79 | 47.87 | 5,266,910 | +1.23(+2.64%) |