Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 58.99 | 58.99 | 58.99 | 0 | -0.25(-0.41%) | |
Dec 28, 2017 | 59.13 | 59.25 | 58.86 | 59.23 | 1,716,601 | +0.19(+0.33%) |
Dec 27, 2017 | 59.04 | 59.06 | 58.74 | 59.04 | 1,232,782 | +0.19(+0.32%) |
Dec 26, 2017 | 59.00 | 59.05 | 58.71 | 58.85 | 1,184,050 | -0.11(-0.19%) |
Dec 22, 2017 | 59.00 | 59.11 | 58.56 | 58.96 | 2,115,055 | +0.07(+0.11%) |
Dec 21, 2017 | 58.61 | 59.08 | 58.24 | 58.89 | 3,149,420 | +0.52(+0.90%) |
Dec 20, 2017 | 58.40 | 59.03 | 58.14 | 58.37 | 6,033,825 | +0.36(+0.61%) |
Dec 19, 2017 | 57.95 | 58.21 | 57.68 | 58.01 | 4,127,840 | +0.15(+0.26%) |
Dec 18, 2017 | 57.37 | 58.30 | 57.14 | 57.86 | 4,713,375 | +0.93(+1.64%) |
Dec 15, 2017 | 56.71 | 57.16 | 56.50 | 56.93 | 5,183,072 | +0.63(+1.13%) |
Dec 14, 2017 | 57.07 | 57.41 | 56.29 | 56.30 | 3,411,694 | -0.58(-1.03%) |
Dec 13, 2017 | 56.63 | 57.18 | 56.55 | 56.88 | 3,906,850 | +0.45(+0.79%) |
Dec 12, 2017 | 56.46 | 56.74 | 56.09 | 56.43 | 3,256,549 | +0.22(+0.39%) |
Dec 11, 2017 | 56.17 | 56.63 | 56.12 | 56.21 | 2,707,810 | -0.12(-0.21%) |
Dec 08, 2017 | 55.72 | 56.52 | 55.52 | 56.33 | 4,694,968 | +0.65(+1.17%) |
Dec 07, 2017 | 54.90 | 55.69 | 54.75 | 55.68 | 4,031,854 | +0.89(+1.62%) |
Dec 06, 2017 | 54.71 | 55.34 | 54.64 | 54.79 | 3,558,225 | +0.04(+0.08%) |
Dec 05, 2017 | 54.88 | 55.29 | 54.67 | 54.75 | 3,315,278 | -0.36(-0.65%) |
Dec 04, 2017 | 55.31 | 55.94 | 55.08 | 55.10 | 5,352,944 | +0.35(+0.63%) |
Dec 01, 2017 | 54.94 | 55.27 | 53.88 | 54.75 | 4,729,120 | -0.11(-0.20%) |
Nov 30, 2017 | 54.32 | 55.07 | 54.20 | 54.86 | 6,270,011 | +0.80(+1.49%) |
Nov 29, 2017 | 54.22 | 54.65 | 54.01 | 54.06 | 4,642,506 | -0.24(-0.44%) |
Nov 28, 2017 | 53.00 | 54.31 | 52.97 | 54.30 | 7,640,301 | +1.92(+3.67%) |
Nov 27, 2017 | 52.16 | 52.71 | 52.16 | 52.38 | 4,328,271 | +0.21(+0.41%) |
Nov 24, 2017 | 52.46 | 52.58 | 52.11 | 52.16 | 2,578,639 | -0.21(-0.40%) |
Nov 22, 2017 | 51.42 | 52.55 | 51.39 | 52.38 | 6,948,731 | +1.30(+2.54%) |
Nov 21, 2017 | 51.07 | 51.37 | 50.80 | 51.08 | 3,872,263 | +0.08(+0.15%) |
Nov 20, 2017 | 50.67 | 51.15 | 50.46 | 51.01 | 6,438,181 | +0.35(+0.69%) |
Nov 17, 2017 | 49.82 | 50.99 | 49.68 | 50.66 | 6,015,667 | +0.70(+1.41%) |
Nov 16, 2017 | 49.13 | 50.56 | 48.64 | 49.96 | 12,129,601 | -0.07(-0.14%) |
Nov 15, 2017 | 50.78 | 50.96 | 49.95 | 50.03 | 5,094,166 | -0.97(-1.89%) |
Nov 14, 2017 | 51.40 | 51.61 | 50.98 | 50.99 | 3,393,687 | -0.55(-1.06%) |
Nov 13, 2017 | 51.74 | 51.74 | 51.37 | 51.54 | 3,046,128 | -0.18(-0.36%) |
Nov 10, 2017 | 51.51 | 51.75 | 51.17 | 51.72 | 4,304,035 | +0.11(+0.21%) |
Nov 09, 2017 | 52.14 | 52.32 | 50.51 | 51.61 | 7,092,249 | -0.87(-1.66%) |
Nov 08, 2017 | 52.92 | 53.07 | 52.23 | 52.49 | 3,041,325 | -0.47(-0.89%) |
Nov 07, 2017 | 53.76 | 54.05 | 52.62 | 52.96 | 5,190,966 | -1.21(-2.23%) |
Nov 06, 2017 | 53.94 | 54.41 | 53.71 | 54.17 | 4,394,054 | +0.35(+0.66%) |
Nov 03, 2017 | 53.56 | 54.37 | 53.37 | 53.81 | 5,288,056 | +0.40(+0.75%) |
Nov 02, 2017 | 53.88 | 53.92 | 53.35 | 53.41 | 4,808,763 | -0.38(-0.70%) |
Nov 01, 2017 | 54.20 | 54.48 | 53.76 | 53.79 | 6,391,151 | -0.33(-0.61%) |
Oct 31, 2017 | 56.27 | 56.35 | 54.01 | 54.12 | 11,439,267 | -2.42(-4.28%) |
Oct 30, 2017 | 56.48 | 56.79 | 56.31 | 56.53 | 4,576,052 | -0.03(-0.06%) |
Oct 27, 2017 | 56.18 | 56.91 | 56.00 | 56.57 | 4,222,838 | +0.46(+0.82%) |
Oct 26, 2017 | 56.07 | 56.29 | 55.77 | 56.11 | 2,389,518 | +0.28(+0.50%) |
Oct 25, 2017 | 56.03 | 56.21 | 55.30 | 55.83 | 3,269,851 | -0.20(-0.36%) |
Oct 24, 2017 | 55.82 | 56.51 | 55.76 | 56.03 | 3,549,847 | +0.54(+0.97%) |
Oct 23, 2017 | 55.19 | 55.78 | 55.18 | 55.49 | 2,963,778 | +0.27(+0.49%) |
Oct 20, 2017 | 55.01 | 55.27 | 54.76 | 55.22 | 3,154,279 | +0.52(+0.95%) |
Oct 19, 2017 | 54.83 | 55.01 | 54.60 | 54.70 | 2,505,137 | -0.29(-0.53%) |
Oct 18, 2017 | 54.93 | 55.25 | 54.78 | 55.00 | 2,775,627 | +0.03(+0.05%) |
Oct 17, 2017 | 55.05 | 55.49 | 54.82 | 54.97 | 4,519,613 | +0.87(+1.61%) |
Oct 16, 2017 | 53.83 | 54.50 | 53.44 | 54.10 | 2,965,874 | +0.39(+0.73%) |
Oct 13, 2017 | 53.94 | 54.07 | 53.62 | 53.70 | 2,365,812 | +0.04(+0.08%) |
Oct 12, 2017 | 53.19 | 53.76 | 53.19 | 53.66 | 1,875,153 | +0.41(+0.77%) |
Oct 11, 2017 | 53.23 | 53.32 | 53.03 | 53.25 | 2,219,029 | +0.01(+0.02%) |
Oct 10, 2017 | 53.82 | 53.82 | 53.18 | 53.24 | 2,372,108 | -0.34(-0.63%) |
Oct 09, 2017 | 53.49 | 53.76 | 53.39 | 53.58 | 1,756,108 | +0.10(+0.19%) |
Oct 06, 2017 | 53.52 | 53.80 | 53.36 | 53.48 | 2,303,769 | -0.24(-0.44%) |
Oct 05, 2017 | 53.65 | 53.82 | 53.41 | 53.71 | 2,055,940 | +0.05(+0.09%) |
Oct 04, 2017 | 53.15 | 53.73 | 52.92 | 53.66 | 3,287,126 | +0.50(+0.93%) |
Oct 03, 2017 | 53.14 | 53.22 | 52.92 | 53.17 | 3,366,181 | +0.11(+0.21%) |
Oct 02, 2017 | 52.78 | 53.16 | 52.60 | 53.06 | 3,969,654 | +0.30(+0.57%) |
Sep 29, 2017 | 52.68 | 52.95 | 52.50 | 52.76 | 3,458,687 | -0.02(-0.03%) |
Sep 28, 2017 | 53.00 | 53.28 | 52.59 | 52.77 | 3,122,865 | -0.40(-0.76%) |
Sep 27, 2017 | 53.38 | 52.87 | 53.18 | 4,072,736 | +0.20(+0.38%) | |
Sep 26, 2017 | 53.43 | 53.44 | 52.89 | 52.97 | 4,405,536 | -0.43(-0.80%) |
Sep 25, 2017 | 53.27 | 53.61 | 53.13 | 53.40 | 3,342,727 | +0.14(+0.27%) |
Sep 22, 2017 | 53.18 | 53.36 | 52.97 | 53.26 | 2,705,630 | +0.00(+0.00%) |
Sep 21, 2017 | 53.60 | 53.88 | 53.24 | 53.26 | 2,868,915 | -0.38(-0.70%) |
Sep 20, 2017 | 53.24 | 53.65 | 53.19 | 53.64 | 3,656,764 | +0.57(+1.08%) |
Sep 19, 2017 | 52.88 | 53.15 | 52.76 | 53.07 | 2,538,887 | +0.18(+0.35%) |
Sep 18, 2017 | 52.45 | 52.89 | 52.19 | 52.88 | 2,805,874 | +0.54(+1.03%) |
Sep 15, 2017 | 51.88 | 52.46 | 51.85 | 52.34 | 5,290,685 | +0.39(+0.74%) |
Sep 14, 2017 | 51.46 | 52.03 | 51.26 | 51.96 | 2,860,222 | +0.50(+0.96%) |
Sep 13, 2017 | 51.31 | 51.51 | 51.28 | 51.46 | 1,728,850 | +0.03(+0.07%) |
Sep 12, 2017 | 51.21 | 51.52 | 51.09 | 51.43 | 2,388,047 | +0.29(+0.57%) |
Sep 11, 2017 | 51.02 | 51.15 | 50.91 | 51.14 | 2,835,383 | +0.43(+0.84%) |
Sep 08, 2017 | 50.50 | 50.89 | 50.24 | 50.71 | 2,685,770 | +0.16(+0.32%) |
Sep 07, 2017 | 50.37 | 50.63 | 49.96 | 50.55 | 3,754,359 | +0.25(+0.50%) |
Sep 06, 2017 | 49.73 | 50.30 | 49.43 | 50.30 | 4,498,623 | +1.05(+2.13%) |
Sep 05, 2017 | 49.31 | 49.58 | 49.06 | 49.25 | 4,014,346 | -0.13(-0.25%) |
Sep 01, 2017 | 49.75 | 49.83 | 49.37 | 49.37 | 2,183,559 | -0.19(-0.39%) |
Aug 31, 2017 | 49.45 | 49.72 | 49.15 | 49.57 | 2,876,847 | +0.34(+0.70%) |
Aug 30, 2017 | 48.99 | 49.26 | 48.95 | 49.22 | 2,252,345 | +0.24(+0.48%) |
Aug 29, 2017 | 48.80 | 49.03 | 48.62 | 48.99 | 2,401,235 | -0.04(-0.09%) |
Aug 28, 2017 | 49.26 | 49.31 | 48.74 | 49.03 | 1,818,217 | -0.13(-0.27%) |
Aug 25, 2017 | 49.02 | 49.31 | 48.93 | 49.16 | 1,476,476 | +0.45(+0.93%) |
Aug 24, 2017 | 49.12 | 49.19 | 48.68 | 48.71 | 1,814,715 | -0.34(-0.70%) |
Aug 23, 2017 | 49.17 | 49.39 | 48.98 | 49.05 | 2,318,479 | -0.33(-0.66%) |
Aug 22, 2017 | 48.89 | 49.46 | 48.78 | 49.38 | 3,447,818 | +0.69(+1.41%) |
Aug 21, 2017 | 48.70 | 48.89 | 48.54 | 48.69 | 2,478,062 | +0.00(+0.00%) |
Aug 18, 2017 | 48.82 | 49.20 | 48.53 | 48.69 | 2,457,943 | -0.24(-0.50%) |
Aug 17, 2017 | 49.62 | 49.80 | 48.93 | 48.94 | 2,114,403 | -0.86(-1.74%) |
Aug 16, 2017 | 50.06 | 50.31 | 49.76 | 49.80 | 2,620,762 | -0.08(-0.15%) |
Aug 15, 2017 | 50.04 | 50.09 | 49.82 | 49.88 | 2,694,329 | -0.18(-0.37%) |
Aug 14, 2017 | 49.72 | 50.25 | 49.72 | 50.06 | 2,466,607 | +0.62(+1.26%) |
Aug 11, 2017 | 49.67 | 49.81 | 49.32 | 49.44 | 3,338,511 | -0.21(-0.42%) |
Aug 10, 2017 | 50.17 | 50.44 | 49.63 | 49.65 | 2,428,756 | -0.75(-1.48%) |
Aug 09, 2017 | 50.23 | 50.52 | 50.15 | 50.40 | 2,114,754 | +0.07(+0.13%) |
Aug 08, 2017 | 50.60 | 50.92 | 50.18 | 50.33 | 2,587,725 | -0.40(-0.79%) |
Aug 07, 2017 | 50.80 | 51.12 | 50.67 | 50.73 | 3,246,457 | -0.20(-0.39%) |
Aug 04, 2017 | 50.57 | 50.98 | 50.47 | 50.93 | 2,766,857 | +0.39(+0.77%) |
Aug 03, 2017 | 50.78 | 50.87 | 50.28 | 50.54 | 3,740,867 | -0.26(-0.51%) |
Aug 02, 2017 | 49.76 | 50.82 | 49.67 | 50.80 | 6,418,503 | +0.86(+1.72%) |
Aug 01, 2017 | 49.51 | 50.01 | 48.69 | 49.94 | 5,796,778 | +0.29(+0.59%) |
Jul 31, 2017 | 49.84 | 49.99 | 49.56 | 49.65 | 3,980,579 | +0.07(+0.13%) |
Jul 28, 2017 | 49.68 | 49.73 | 49.09 | 49.58 | 3,466,928 | -0.32(-0.63%) |
Jul 27, 2017 | 49.90 | 49.97 | 49.48 | 49.90 | 2,775,860 | +0.09(+0.18%) |
Jul 26, 2017 | 50.29 | 50.33 | 49.70 | 49.80 | 2,108,596 | -0.52(-1.04%) |
Jul 25, 2017 | 50.50 | 50.54 | 50.10 | 50.33 | 2,143,400 | +0.33(+0.67%) |
Jul 24, 2017 | 50.07 | 50.10 | 49.70 | 50.00 | 2,155,244 | -0.01(-0.02%) |
Jul 21, 2017 | 49.92 | 50.04 | 49.68 | 50.00 | 2,738,560 | -0.22(-0.43%) |
Jul 20, 2017 | 50.29 | 50.54 | 50.03 | 50.22 | 2,846,056 | -0.25(-0.50%) |
Jul 19, 2017 | 49.95 | 50.50 | 49.85 | 50.47 | 2,145,324 | +0.64(+1.29%) |
Jul 18, 2017 | 50.25 | 50.29 | 49.66 | 49.83 | 4,091,758 | -0.44(-0.88%) |
Jul 17, 2017 | 49.98 | 50.51 | 49.78 | 50.27 | 3,393,842 | +0.15(+0.30%) |
Jul 14, 2017 | 49.98 | 50.27 | 49.82 | 50.12 | 3,000,690 | +0.31(+0.62%) |
Jul 13, 2017 | 50.02 | 50.19 | 49.77 | 49.81 | 2,786,185 | -0.21(-0.42%) |
Jul 12, 2017 | 50.19 | 50.43 | 49.94 | 50.02 | 3,434,109 | +0.20(+0.40%) |
Jul 11, 2017 | 49.75 | 49.95 | 49.39 | 49.82 | 2,314,376 | +0.07(+0.13%) |
Jul 10, 2017 | 49.53 | 50.00 | 49.48 | 49.76 | 3,091,043 | +0.22(+0.45%) |
Jul 07, 2017 | 49.39 | 49.83 | 49.13 | 49.53 | 2,814,676 | +0.24(+0.49%) |
Jul 06, 2017 | 49.26 | 49.83 | 49.23 | 49.29 | 3,878,685 | -0.12(-0.24%) |
Jul 05, 2017 | 50.11 | 50.12 | 49.16 | 49.41 | 4,136,444 | -0.77(-1.54%) |
Jul 03, 2017 | 49.61 | 50.36 | 49.51 | 50.18 | 2,813,628 | +0.52(+1.06%) |
Jun 30, 2017 | 48.86 | 49.99 | 48.86 | 49.66 | 3,853,030 | +1.03(+2.12%) |
Jun 29, 2017 | 49.31 | 49.34 | 48.31 | 48.62 | 3,268,157 | -0.57(-1.15%) |
Jun 28, 2017 | 49.17 | 49.51 | 49.11 | 49.19 | 2,580,150 | +0.35(+0.72%) |
Jun 27, 2017 | 49.14 | 49.23 | 48.75 | 48.84 | 3,657,576 | -0.29(-0.59%) |
Jun 26, 2017 | 49.46 | 49.70 | 49.10 | 49.13 | 3,498,414 | -0.07(-0.15%) |
Jun 23, 2017 | 48.96 | 49.30 | 48.65 | 49.21 | 4,644,842 | +0.29(+0.60%) |
Jun 22, 2017 | 49.14 | 49.35 | 48.64 | 48.91 | 5,376,678 | +0.07(+0.15%) |
Jun 21, 2017 | 50.22 | 50.23 | 48.80 | 48.84 | 4,765,653 | -1.32(-2.64%) |
Jun 20, 2017 | 50.80 | 50.99 | 50.13 | 50.16 | 4,518,248 | -0.96(-1.87%) |
Jun 19, 2017 | 50.74 | 51.21 | 50.68 | 51.12 | 4,889,642 | +0.58(+1.15%) |
Jun 16, 2017 | 50.37 | 50.65 | 50.27 | 50.54 | 4,968,586 | +0.35(+0.70%) |
Jun 15, 2017 | 49.50 | 50.19 | 49.46 | 50.19 | 3,908,595 | +0.22(+0.45%) |
Jun 14, 2017 | 50.68 | 50.78 | 49.73 | 49.96 | 8,093,211 | -0.71(-1.40%) |
Jun 13, 2017 | 50.77 | 50.84 | 50.32 | 50.67 | 5,440,995 | -0.09(-0.18%) |
Jun 12, 2017 | 50.56 | 51.12 | 50.47 | 50.76 | 7,297,180 | +0.20(+0.40%) |
Jun 09, 2017 | 49.95 | 50.63 | 49.86 | 50.56 | 6,654,691 | +0.88(+1.78%) |
Jun 08, 2017 | 49.77 | 48.16 | 49.68 | 8,828,374 | +1.69(+3.52%) | |
Jun 07, 2017 | 48.86 | 48.90 | 47.80 | 47.99 | 4,066,310 | -0.86(-1.76%) |
Jun 06, 2017 | 49.02 | 49.03 | 48.61 | 48.85 | 3,159,163 | -0.35(-0.71%) |
Jun 05, 2017 | 49.35 | 49.36 | 49.10 | 49.20 | 3,817,883 | -0.22(-0.46%) |
Jun 02, 2017 | 49.31 | 49.91 | 49.21 | 49.42 | 3,219,384 | +0.08(+0.15%) |
Jun 01, 2017 | 49.39 | 49.65 | 49.13 | 49.35 | 3,089,773 | +0.11(+0.22%) |
May 31, 2017 | 49.14 | 49.32 | 48.65 | 49.24 | 4,890,541 | +0.14(+0.29%) |
May 30, 2017 | 48.96 | 49.26 | 48.80 | 49.10 | 3,113,701 | +0.02(+0.05%) |
May 26, 2017 | 49.23 | 49.26 | 48.79 | 49.07 | 2,989,366 | -0.27(-0.56%) |
May 25, 2017 | 49.80 | 49.81 | 49.10 | 49.35 | 4,665,232 | -0.43(-0.87%) |
May 24, 2017 | 49.55 | 50.35 | 49.42 | 49.78 | 4,231,345 | +0.44(+0.89%) |
May 23, 2017 | 49.61 | 49.69 | 49.19 | 49.34 | 4,003,562 | -0.18(-0.37%) |
May 22, 2017 | 49.60 | 49.90 | 49.51 | 49.52 | 3,941,264 | +0.05(+0.10%) |
May 19, 2017 | 48.92 | 49.68 | 48.78 | 49.47 | 3,830,262 | +0.79(+1.63%) |
May 18, 2017 | 48.10 | 48.86 | 47.77 | 48.68 | 3,667,468 | +0.38(+0.79%) |
May 17, 2017 | 48.81 | 48.67 | 48.09 | 48.30 | 4,485,698 | -0.51(-1.04%) |
May 16, 2017 | 48.72 | 48.86 | 48.36 | 48.81 | 3,727,538 | +0.22(+0.45%) |
May 15, 2017 | 48.07 | 48.83 | 48.06 | 48.59 | 4,199,672 | +0.75(+1.57%) |
May 12, 2017 | 48.22 | 48.34 | 47.67 | 47.84 | 3,582,582 | -0.60(-1.24%) |
May 11, 2017 | 48.85 | 49.03 | 48.31 | 48.44 | 3,865,493 | -0.64(-1.31%) |
May 10, 2017 | 48.77 | 49.13 | 48.61 | 49.08 | 4,459,085 | +0.47(+0.96%) |
May 09, 2017 | 48.32 | 48.68 | 48.19 | 48.61 | 5,498,684 | +0.19(+0.39%) |
May 08, 2017 | 48.62 | 48.75 | 48.28 | 48.42 | 2,624,490 | -0.26(-0.54%) |
May 05, 2017 | 48.28 | 48.80 | 48.17 | 48.69 | 4,442,210 | +0.64(+1.32%) |
May 04, 2017 | 49.02 | 49.03 | 47.70 | 48.05 | 5,682,264 | -0.91(-1.86%) |
May 03, 2017 | 48.69 | 49.47 | 48.57 | 48.96 | 6,117,990 | +0.09(+0.19%) |
May 02, 2017 | 47.67 | 48.90 | 46.90 | 48.87 | 16,039,142 | -1.00(-2.00%) |
May 01, 2017 | 49.61 | 49.99 | 49.44 | 49.87 | 4,596,623 | +0.07(+0.15%) |
Apr 28, 2017 | 50.23 | 50.32 | 49.59 | 49.80 | 4,097,251 | -0.45(-0.90%) |
Apr 27, 2017 | 50.71 | 50.80 | 49.96 | 50.25 | 4,494,992 | -0.32(-0.64%) |
Apr 26, 2017 | 50.57 | 50.91 | 50.41 | 50.57 | 3,802,124 | +0.00(+0.00%) |
Apr 25, 2017 | 50.19 | 50.81 | 50.01 | 50.57 | 5,526,953 | +1.12(+2.27%) |
Apr 24, 2017 | 49.49 | 49.56 | 49.10 | 49.45 | 4,286,821 | +0.71(+1.46%) |
Apr 21, 2017 | 48.90 | 48.99 | 48.66 | 48.74 | 4,015,049 | -0.14(-0.29%) |
Apr 20, 2017 | 48.42 | 49.10 | 48.31 | 48.88 | 4,218,243 | +0.79(+1.65%) |
Apr 19, 2017 | 48.57 | 48.70 | 47.88 | 48.09 | 3,060,715 | -0.17(-0.34%) |
Apr 18, 2017 | 47.90 | 48.57 | 47.90 | 48.25 | 3,516,318 | +0.01(+0.02%) |
Apr 17, 2017 | 48.09 | 48.29 | 47.70 | 48.24 | 4,384,391 | +0.44(+0.92%) |
Apr 13, 2017 | 48.17 | 48.47 | 47.80 | 47.80 | 4,200,037 | -0.45(-0.94%) |
Apr 12, 2017 | 49.27 | 49.34 | 48.09 | 48.26 | 4,298,557 | -1.08(-2.19%) |
Apr 11, 2017 | 49.13 | 49.40 | 48.80 | 49.34 | 3,251,440 | +0.09(+0.18%) |
Apr 10, 2017 | 49.13 | 49.75 | 49.04 | 49.25 | 2,382,452 | +0.21(+0.44%) |
Apr 07, 2017 | 49.26 | 49.33 | 48.86 | 49.04 | 2,617,398 | -0.27(-0.55%) |
Apr 06, 2017 | 49.18 | 49.52 | 48.96 | 49.31 | 3,637,994 | +0.11(+0.22%) |
Apr 05, 2017 | 49.67 | 50.31 | 49.05 | 49.20 | 3,918,585 | -0.12(-0.25%) |
Apr 04, 2017 | 49.27 | 49.48 | 49.03 | 49.32 | 2,381,821 | -0.09(-0.18%) |
Apr 03, 2017 | 49.40 | 49.81 | 48.87 | 49.42 | 5,181,787 | -0.03(-0.07%) |
Mar 31, 2017 | 49.11 | 49.80 | 49.11 | 49.45 | 4,140,219 | +0.21(+0.42%) |
Mar 30, 2017 | 49.11 | 49.42 | 49.03 | 49.24 | 2,896,903 | +0.05(+0.10%) |
Mar 29, 2017 | 48.88 | 49.35 | 48.80 | 49.19 | 2,962,710 | +0.09(+0.18%) |
Mar 28, 2017 | 48.26 | 49.30 | 48.11 | 49.10 | 3,388,398 | +0.83(+1.73%) |
Mar 27, 2017 | 47.94 | 48.37 | 47.46 | 48.27 | 3,132,590 | -0.12(-0.24%) |
Mar 24, 2017 | 48.72 | 49.04 | 48.23 | 48.38 | 3,825,649 | -0.35(-0.71%) |
Mar 23, 2017 | 48.84 | 49.09 | 48.59 | 48.73 | 3,110,996 | -0.11(-0.22%) |
Mar 22, 2017 | 48.71 | 48.89 | 48.41 | 48.84 | 3,951,634 | +0.13(+0.27%) |
Mar 21, 2017 | 49.68 | 49.99 | 48.61 | 48.70 | 4,856,369 | -0.94(-1.90%) |
Mar 20, 2017 | 50.03 | 50.06 | 49.52 | 49.65 | 2,748,073 | -0.41(-0.83%) |
Mar 17, 2017 | 49.93 | 50.21 | 49.49 | 50.06 | 5,927,021 | +0.31(+0.61%) |
Mar 16, 2017 | 49.84 | 50.05 | 49.70 | 49.75 | 3,762,892 | -0.03(-0.07%) |
Mar 15, 2017 | 48.91 | 50.02 | 48.91 | 49.79 | 5,081,752 | +1.07(+2.20%) |
Mar 14, 2017 | 49.19 | 49.19 | 48.25 | 48.71 | 3,828,496 | -0.96(-1.93%) |
Mar 13, 2017 | 49.23 | 49.68 | 49.08 | 49.67 | 5,245,850 | +0.50(+1.02%) |
Mar 10, 2017 | 49.23 | 49.50 | 48.97 | 49.17 | 4,210,715 | +0.20(+0.40%) |
Mar 09, 2017 | 49.40 | 49.54 | 48.62 | 48.97 | 4,333,864 | -0.42(-0.85%) |
Mar 08, 2017 | 49.94 | 49.97 | 49.31 | 49.39 | 3,401,179 | -0.36(-0.71%) |
Mar 07, 2017 | 49.76 | 50.03 | 49.61 | 49.75 | 4,539,463 | -0.09(-0.18%) |
Mar 06, 2017 | 49.73 | 49.99 | 49.40 | 49.84 | 3,969,105 | -0.03(-0.07%) |
Mar 03, 2017 | 50.32 | 50.32 | 49.63 | 49.87 | 2,827,298 | +0.05(+0.10%) |
Mar 02, 2017 | 50.29 | 50.46 | 49.64 | 49.82 | 4,309,331 | -0.47(-0.94%) |
Mar 01, 2017 | 50.18 | 50.71 | 50.10 | 50.29 | 7,525,345 | +0.64(+1.30%) |
Feb 28, 2017 | 49.78 | 49.99 | 49.46 | 49.65 | 5,090,229 | -0.27(-0.55%) |
Feb 27, 2017 | 49.98 | 50.19 | 49.66 | 49.92 | 4,238,434 | -0.04(-0.08%) |
Feb 24, 2017 | 49.75 | 49.99 | 49.40 | 49.96 | 8,642,718 | -0.11(-0.21%) |
Feb 23, 2017 | 51.03 | 51.19 | 49.89 | 50.07 | 5,840,616 | -1.00(-1.96%) |
Feb 22, 2017 | 51.01 | 51.36 | 50.98 | 51.07 | 4,129,352 | -0.29(-0.56%) |
Feb 21, 2017 | 51.26 | 51.39 | 50.97 | 51.36 | 5,531,171 | +0.23(+0.45%) |
Feb 17, 2017 | 51.13 | 51.13 | 51.13 | 0 | -0.83(-1.61%) | |
Feb 16, 2017 | 52.52 | 52.53 | 51.53 | 51.96 | 7,540,411 | -0.69(-1.30%) |
Feb 15, 2017 | 52.55 | 52.76 | 52.15 | 52.65 | 6,313,305 | +0.06(+0.11%) |
Feb 14, 2017 | 52.22 | 52.77 | 52.10 | 52.59 | 4,816,776 | -0.01(-0.02%) |
Feb 13, 2017 | 52.03 | 52.70 | 52.02 | 52.60 | 4,948,208 | +0.73(+1.41%) |
Feb 10, 2017 | 51.40 | 51.98 | 51.40 | 51.87 | 5,633,761 | +0.45(+0.88%) |
Feb 09, 2017 | 51.32 | 52.05 | 51.21 | 51.41 | 4,216,784 | +0.25(+0.48%) |
Feb 08, 2017 | 50.83 | 51.25 | 50.56 | 51.17 | 6,995,489 | -0.11(-0.21%) |
Feb 07, 2017 | 50.26 | 52.06 | 50.03 | 51.28 | 12,910,582 | +2.20(+4.48%) |
Feb 06, 2017 | 48.62 | 49.16 | 48.60 | 49.08 | 7,620,654 | +0.26(+0.54%) |
Feb 03, 2017 | 48.47 | 48.83 | 48.24 | 48.82 | 4,297,058 | +0.54(+1.12%) |
Feb 02, 2017 | 48.05 | 48.47 | 47.90 | 48.27 | 7,560,781 | +0.08(+0.17%) |
Feb 01, 2017 | 47.96 | 48.46 | 47.86 | 48.19 | 3,603,596 | +0.10(+0.20%) |
Jan 31, 2017 | 48.44 | 48.46 | 47.75 | 48.09 | 7,189,378 | -0.39(-0.81%) |
Jan 30, 2017 | 49.27 | 49.28 | 48.21 | 48.49 | 6,359,327 | -0.82(-1.66%) |
Jan 27, 2017 | 49.65 | 49.65 | 49.20 | 49.31 | 3,976,943 | +0.05(+0.10%) |
Jan 26, 2017 | 49.35 | 49.96 | 49.04 | 49.26 | 4,231,763 | -0.15(-0.30%) |
Jan 25, 2017 | 48.86 | 49.50 | 48.72 | 49.41 | 5,040,971 | +0.94(+1.95%) |
Jan 24, 2017 | 47.97 | 48.73 | 47.80 | 48.46 | 3,905,541 | +0.67(+1.41%) |
Jan 23, 2017 | 48.12 | 48.31 | 47.55 | 47.79 | 3,871,908 | -0.44(-0.92%) |
Jan 20, 2017 | 47.96 | 48.29 | 47.87 | 48.23 | 5,115,241 | +0.33(+0.68%) |
Jan 19, 2017 | 47.96 | 48.64 | 47.78 | 47.91 | 7,263,292 | +0.99(+2.11%) |
Jan 18, 2017 | 46.27 | 47.02 | 46.13 | 46.91 | 3,141,231 | +0.75(+1.62%) |
Jan 17, 2017 | 46.57 | 46.79 | 45.91 | 46.17 | 3,845,128 | -0.66(-1.42%) |
Jan 13, 2017 | 46.83 | 46.83 | 46.83 | 0 | -0.29(-0.61%) | |
Jan 12, 2017 | 47.05 | 47.14 | 46.54 | 47.12 | 3,111,600 | -0.08(-0.17%) |
Jan 11, 2017 | 46.49 | 47.21 | 46.34 | 47.20 | 3,275,868 | +0.72(+1.55%) |
Jan 10, 2017 | 46.31 | 46.83 | 46.23 | 46.48 | 3,091,901 | +0.41(+0.89%) |
Jan 09, 2017 | 46.57 | 46.58 | 46.05 | 46.07 | 2,599,002 | -0.17(-0.37%) |
Jan 06, 2017 | 46.07 | 46.43 | 45.91 | 46.24 | 2,178,943 | +0.21(+0.46%) |
Jan 05, 2017 | 46.34 | 46.66 | 45.42 | 46.03 | 3,240,838 | -0.39(-0.83%) |
Jan 04, 2017 | 46.77 | 47.09 | 46.19 | 46.41 | 5,068,303 | -0.28(-0.60%) |