Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 55.21 | 55.47 | 54.13 | 54.15 | 2,976,254 | -0.66(-1.20%) |
Feb 27, 2018 | 55.73 | 56.43 | 54.81 | 54.81 | 2,551,880 | -0.76(-1.36%) |
Feb 26, 2018 | 55.31 | 55.64 | 55.21 | 55.56 | 2,058,629 | +0.30(+0.54%) |
Feb 23, 2018 | 54.48 | 55.28 | 54.22 | 55.26 | 1,499,709 | +1.18(+2.18%) |
Feb 22, 2018 | 53.94 | 54.08 | 1,421,252 | -0.02(-0.05%) | ||
Feb 21, 2018 | 54.57 | 55.06 | 54.11 | 54.11 | 1,847,864 | -0.27(-0.50%) |
Feb 20, 2018 | 55.43 | 55.62 | 54.29 | 54.38 | 2,693,242 | -1.16(-2.10%) |
Feb 16, 2018 | 55.55 | 55.55 | 55.55 | 0 | +0.28(+0.51%) | |
Feb 15, 2018 | 54.81 | 55.26 | 54.30 | 55.26 | 2,350,586 | +0.91(+1.68%) |
Feb 14, 2018 | 53.49 | 54.48 | 53.15 | 54.35 | 1,767,689 | +0.62(+1.14%) |
Feb 13, 2018 | 53.46 | 53.91 | 53.21 | 53.73 | 1,878,751 | -0.05(-0.09%) |
Feb 12, 2018 | 53.69 | 54.08 | 53.39 | 53.78 | 2,541,412 | +0.44(+0.83%) |
Feb 09, 2018 | 52.04 | 53.72 | 51.57 | 53.34 | 4,015,799 | +1.91(+3.72%) |
Feb 08, 2018 | 53.83 | 51.38 | 51.43 | 3,714,081 | -2.39(-4.45%) | |
Feb 07, 2018 | 53.13 | 54.83 | 53.13 | 53.83 | 3,237,042 | +0.42(+0.79%) |
Feb 06, 2018 | 52.63 | 53.62 | 52.02 | 53.40 | 4,197,300 | -0.95(-1.74%) |
Feb 05, 2018 | 55.22 | 55.85 | 53.81 | 54.35 | 2,374,208 | -1.02(-1.85%) |
Feb 02, 2018 | 55.41 | 56.08 | 55.30 | 55.37 | 3,912,532 | -0.36(-0.64%) |
Feb 01, 2018 | 56.61 | 56.94 | 55.51 | 55.73 | 3,293,059 | -1.01(-1.79%) |
Jan 31, 2018 | 57.04 | 57.20 | 56.37 | 56.74 | 2,568,722 | +0.16(+0.28%) |
Jan 30, 2018 | 56.68 | 57.17 | 56.24 | 56.59 | 1,714,495 | -0.22(-0.39%) |
Jan 29, 2018 | 57.62 | 57.68 | 56.73 | 56.81 | 1,530,314 | -0.97(-1.69%) |
Jan 26, 2018 | 56.89 | 57.97 | 56.62 | 57.78 | 2,084,342 | +1.14(+2.01%) |
Jan 25, 2018 | 56.31 | 56.70 | 55.82 | 56.64 | 2,278,539 | +0.50(+0.90%) |
Jan 24, 2018 | 57.87 | 57.90 | 56.08 | 56.14 | 3,913,141 | -1.63(-2.81%) |
Jan 23, 2018 | 57.52 | 60.33 | 57.03 | 57.77 | 8,330,345 | +0.24(+0.42%) |
Jan 22, 2018 | 57.46 | 57.90 | 57.14 | 57.53 | 2,037,894 | +0.17(+0.30%) |
Jan 19, 2018 | 56.86 | 57.53 | 56.74 | 57.35 | 3,101,109 | +0.48(+0.84%) |
Jan 18, 2018 | 57.45 | 57.71 | 56.66 | 56.88 | 2,014,728 | -0.60(-1.05%) |
Jan 17, 2018 | 56.71 | 57.65 | 56.46 | 57.48 | 3,175,441 | +1.14(+2.02%) |
Jan 16, 2018 | 56.06 | 56.52 | 55.92 | 56.34 | 4,214,203 | +0.50(+0.89%) |
Jan 12, 2018 | 55.84 | 55.84 | 55.84 | 0 | +0.66(+1.20%) | |
Jan 11, 2018 | 55.72 | 55.72 | 54.71 | 55.18 | 2,665,052 | -0.56(-1.01%) |
Jan 10, 2018 | 55.40 | 55.74 | 2,282,394 | -0.23(-0.41%) | ||
Jan 09, 2018 | 55.88 | 56.62 | 55.72 | 55.98 | 3,453,136 | -0.38(-0.67%) |
Jan 08, 2018 | 56.54 | 56.59 | 56.12 | 56.36 | 2,734,277 | -0.35(-0.63%) |
Jan 05, 2018 | 57.12 | 57.17 | 56.47 | 56.71 | 2,112,978 | -0.17(-0.30%) |
Jan 04, 2018 | 56.41 | 57.05 | 56.41 | 56.88 | 1,983,245 | +0.53(+0.94%) |
Jan 03, 2018 | 55.67 | 56.69 | 55.49 | 56.36 | 2,653,107 | +0.80(+1.44%) |
Jan 02, 2018 | 56.40 | 56.40 | 55.43 | 55.55 | 2,773,775 | -0.64(-1.13%) |
Dec 29, 2017 | 56.19 | 56.19 | 56.19 | 0 | -0.21(-0.38%) | |
Dec 28, 2017 | 56.71 | 56.73 | 56.11 | 56.40 | 1,336,577 | -0.05(-0.09%) |
Dec 27, 2017 | 57.00 | 57.00 | 56.41 | 56.45 | 1,397,891 | -0.37(-0.65%) |
Dec 26, 2017 | 56.32 | 56.88 | 56.17 | 56.83 | 1,969,815 | +0.48(+0.85%) |
Dec 22, 2017 | 56.77 | 57.56 | 56.26 | 56.35 | 3,661,558 | -0.31(-0.54%) |
Dec 21, 2017 | 55.61 | 56.74 | 55.23 | 56.65 | 5,088,140 | -0.46(-0.81%) |
Dec 20, 2017 | 57.77 | 57.77 | 56.98 | 57.11 | 2,035,083 | -0.05(-0.09%) |
Dec 19, 2017 | 58.06 | 58.10 | 57.16 | 57.16 | 1,983,344 | -0.82(-1.41%) |
Dec 18, 2017 | 57.85 | 58.02 | 57.54 | 57.98 | 2,128,633 | +0.40(+0.69%) |
Dec 15, 2017 | 56.86 | 57.92 | 56.55 | 57.58 | 4,299,787 | +1.19(+2.11%) |
Dec 14, 2017 | 56.87 | 56.94 | 56.38 | 56.40 | 1,859,670 | -0.40(-0.71%) |
Dec 13, 2017 | 56.87 | 57.04 | 56.59 | 56.80 | 2,280,891 | +0.09(+0.16%) |
Dec 12, 2017 | 56.87 | 57.06 | 56.64 | 56.71 | 1,317,712 | -0.26(-0.45%) |
Dec 11, 2017 | 56.83 | 57.16 | 56.73 | 56.97 | 2,852,790 | +0.01(+0.01%) |
Dec 08, 2017 | 56.90 | 57.06 | 56.49 | 56.96 | 1,773,873 | +0.40(+0.70%) |
Dec 07, 2017 | 56.36 | 56.74 | 56.31 | 56.56 | 2,465,403 | +0.10(+0.18%) |
Dec 06, 2017 | 56.14 | 56.64 | 56.00 | 56.46 | 2,217,630 | +0.39(+0.69%) |
Dec 05, 2017 | 55.88 | 56.55 | 55.81 | 56.07 | 3,487,021 | +0.27(+0.49%) |
Dec 04, 2017 | 56.02 | 55.61 | 55.80 | 3,155,474 | +0.61(+1.11%) | |
Dec 01, 2017 | 55.22 | 55.51 | 54.52 | 55.19 | 3,016,325 | -0.36(-0.65%) |
Nov 30, 2017 | 55.01 | 56.02 | 54.83 | 55.55 | 4,541,228 | +0.60(+1.10%) |
Nov 29, 2017 | 54.29 | 55.24 | 53.97 | 54.95 | 3,889,923 | +0.64(+1.19%) |
Nov 28, 2017 | 53.52 | 54.31 | 53.48 | 54.31 | 1,901,345 | +0.92(+1.73%) |
Nov 27, 2017 | 53.35 | 53.53 | 53.06 | 53.38 | 1,504,174 | -0.01(-0.02%) |
Nov 24, 2017 | 53.32 | 53.56 | 53.17 | 53.39 | 652,878 | +0.01(+0.02%) |
Nov 22, 2017 | 53.82 | 53.90 | 53.34 | 53.38 | 1,123,673 | -0.36(-0.68%) |
Nov 21, 2017 | 53.88 | 53.97 | 53.65 | 53.75 | 1,852,561 | -0.05(-0.09%) |
Nov 20, 2017 | 53.63 | 53.88 | 53.44 | 53.80 | 1,606,845 | +0.21(+0.40%) |
Nov 17, 2017 | 54.00 | 54.05 | 53.36 | 53.58 | 2,110,121 | -0.59(-1.10%) |
Nov 16, 2017 | 53.54 | 54.73 | 53.47 | 54.18 | 2,127,501 | +0.87(+1.64%) |
Nov 15, 2017 | 53.93 | 54.32 | 53.20 | 53.30 | 2,228,399 | -0.65(-1.21%) |
Nov 14, 2017 | 53.41 | 54.09 | 53.17 | 53.95 | 1,909,865 | +0.22(+0.41%) |
Nov 13, 2017 | 53.27 | 53.85 | 53.10 | 53.73 | 2,150,746 | +0.44(+0.82%) |
Nov 10, 2017 | 53.33 | 53.38 | 53.11 | 53.29 | 1,614,700 | -0.16(-0.29%) |
Nov 09, 2017 | 52.92 | 53.57 | 52.92 | 53.45 | 2,147,731 | +0.17(+0.33%) |
Nov 08, 2017 | 52.95 | 53.32 | 52.90 | 53.28 | 1,329,412 | +0.23(+0.44%) |
Nov 07, 2017 | 52.93 | 53.14 | 52.67 | 53.05 | 2,064,307 | +0.22(+0.42%) |
Nov 06, 2017 | 52.58 | 52.88 | 52.39 | 52.82 | 1,692,861 | +0.01(+0.02%) |
Nov 03, 2017 | 53.17 | 53.18 | 52.76 | 52.81 | 1,898,668 | -0.45(-0.85%) |
Nov 02, 2017 | 53.09 | 53.38 | 52.44 | 53.27 | 2,418,661 | +0.33(+0.62%) |
Nov 01, 2017 | 52.72 | 53.05 | 52.46 | 52.94 | 1,983,451 | +0.29(+0.55%) |
Oct 31, 2017 | 52.83 | 52.91 | 52.43 | 52.65 | 1,770,542 | -0.15(-0.28%) |
Oct 30, 2017 | 53.56 | 53.67 | 52.71 | 52.80 | 3,102,544 | -0.76(-1.42%) |
Oct 27, 2017 | 52.86 | 53.74 | 52.60 | 53.56 | 3,661,372 | +0.66(+1.25%) |
Oct 26, 2017 | 52.76 | 53.09 | 52.60 | 52.90 | 1,678,006 | +0.42(+0.80%) |
Oct 25, 2017 | 52.19 | 52.50 | 51.86 | 52.48 | 2,850,692 | +0.16(+0.31%) |
Oct 24, 2017 | 52.90 | 52.95 | 52.23 | 52.31 | 2,227,541 | -0.38(-0.71%) |
Oct 23, 2017 | 52.49 | 52.89 | 52.46 | 52.69 | 2,048,649 | +0.25(+0.47%) |
Oct 20, 2017 | 52.04 | 52.50 | 51.99 | 52.45 | 1,708,769 | +0.43(+0.83%) |
Oct 19, 2017 | 51.47 | 52.09 | 51.42 | 52.01 | 1,823,653 | +0.39(+0.76%) |
Oct 18, 2017 | 51.55 | 51.90 | 51.54 | 51.62 | 1,263,787 | +0.11(+0.21%) |
Oct 17, 2017 | 52.04 | 52.11 | 51.49 | 51.51 | 1,940,484 | -0.45(-0.87%) |
Oct 16, 2017 | 52.18 | 52.32 | 51.77 | 51.96 | 1,395,594 | -0.25(-0.47%) |
Oct 13, 2017 | 52.73 | 53.03 | 52.20 | 52.21 | 2,544,320 | -0.55(-1.04%) |
Oct 12, 2017 | 51.96 | 52.77 | 51.88 | 52.76 | 2,509,483 | +0.77(+1.48%) |
Oct 11, 2017 | 52.18 | 52.20 | 51.81 | 51.99 | 3,557,011 | -0.19(-0.36%) |
Oct 10, 2017 | 52.28 | 52.48 | 51.87 | 52.18 | 3,127,763 | +0.05(+0.09%) |
Oct 09, 2017 | 52.12 | 52.41 | 52.02 | 52.13 | 3,605,814 | +0.02(+0.05%) |
Oct 06, 2017 | 51.72 | 52.15 | 51.51 | 52.10 | 4,037,213 | +0.30(+0.58%) |
Oct 05, 2017 | 51.63 | 51.85 | 51.10 | 51.80 | 2,932,914 | +0.52(+1.02%) |
Oct 04, 2017 | 50.84 | 51.64 | 50.73 | 51.27 | 3,795,423 | +0.51(+1.00%) |
Oct 03, 2017 | 50.78 | 51.53 | 49.97 | 50.77 | 9,304,699 | +1.79(+3.64%) |
Oct 02, 2017 | 49.10 | 49.27 | 48.60 | 48.98 | 5,569,085 | -0.12(-0.25%) |
Sep 29, 2017 | 49.28 | 49.67 | 49.02 | 49.10 | 2,766,402 | -0.25(-0.50%) |
Sep 28, 2017 | 48.99 | 49.47 | 48.99 | 49.35 | 1,754,970 | -0.07(-0.15%) |
Sep 27, 2017 | 49.55 | 49.42 | 1,947,577 | +0.34(+0.68%) | ||
Sep 26, 2017 | 49.35 | 49.37 | 48.95 | 49.09 | 2,298,918 | -0.07(-0.15%) |
Sep 25, 2017 | 48.74 | 49.18 | 48.73 | 49.16 | 2,891,881 | +0.23(+0.47%) |
Sep 22, 2017 | 47.68 | 49.01 | 47.68 | 48.93 | 3,308,900 | +1.28(+2.68%) |
Sep 21, 2017 | 47.97 | 48.07 | 47.57 | 47.65 | 1,908,464 | -0.26(-0.55%) |
Sep 20, 2017 | 47.50 | 48.03 | 47.50 | 47.92 | 2,029,628 | +0.36(+0.76%) |
Sep 19, 2017 | 47.61 | 47.74 | 47.43 | 47.56 | 1,453,521 | -0.01(-0.02%) |
Sep 18, 2017 | 47.38 | 47.61 | 47.22 | 47.56 | 984,490 | +0.19(+0.40%) |
Sep 15, 2017 | 47.11 | 47.46 | 46.98 | 47.38 | 2,535,266 | +0.28(+0.59%) |
Sep 14, 2017 | 47.27 | 47.38 | 46.87 | 47.10 | 2,209,982 | -0.43(-0.91%) |
Sep 13, 2017 | 47.56 | 47.79 | 47.36 | 47.53 | 1,706,653 | -0.10(-0.21%) |
Sep 12, 2017 | 47.13 | 48.15 | 47.12 | 47.63 | 2,730,709 | +0.68(+1.45%) |
Sep 11, 2017 | 46.80 | 47.09 | 46.75 | 46.95 | 1,683,837 | +0.35(+0.76%) |
Sep 08, 2017 | 46.62 | 46.86 | 46.53 | 46.60 | 1,606,282 | -0.09(-0.19%) |
Sep 07, 2017 | 46.75 | 46.90 | 46.60 | 46.69 | 1,392,655 | -0.16(-0.33%) |
Sep 06, 2017 | 46.66 | 46.90 | 46.36 | 46.84 | 1,954,081 | +0.40(+0.86%) |
Sep 05, 2017 | 46.61 | 46.74 | 46.21 | 46.44 | 1,535,578 | -0.29(-0.63%) |
Sep 01, 2017 | 46.71 | 46.88 | 46.37 | 46.74 | 1,342,617 | +0.03(+0.07%) |
Aug 31, 2017 | 46.52 | 46.76 | 46.32 | 46.70 | 1,735,100 | +0.34(+0.72%) |
Aug 30, 2017 | 46.34 | 46.56 | 45.96 | 46.37 | 1,585,251 | +0.02(+0.05%) |
Aug 29, 2017 | 46.07 | 46.38 | 45.93 | 46.34 | 1,463,046 | +0.08(+0.18%) |
Aug 28, 2017 | 46.17 | 46.29 | 45.89 | 46.26 | 2,213,287 | +0.22(+0.48%) |
Aug 25, 2017 | 46.23 | 45.54 | 46.04 | 1,300,834 | +0.56(+1.22%) | |
Aug 24, 2017 | 45.72 | 45.78 | 45.42 | 45.48 | 1,604,020 | -0.19(-0.41%) |
Aug 23, 2017 | 45.82 | 45.93 | 45.56 | 45.67 | 1,591,071 | -0.28(-0.61%) |
Aug 22, 2017 | 45.93 | 46.34 | 45.67 | 45.95 | 3,441,119 | +0.28(+0.61%) |
Aug 21, 2017 | 45.03 | 45.71 | 44.93 | 45.67 | 2,971,259 | +0.64(+1.42%) |
Aug 18, 2017 | 45.03 | 45.21 | 44.85 | 45.03 | 2,492,648 | +0.01(+0.02%) |
Aug 17, 2017 | 46.00 | 46.16 | 44.98 | 45.03 | 3,020,467 | -1.03(-2.24%) |
Aug 16, 2017 | 45.61 | 46.58 | 45.56 | 46.06 | 3,236,124 | +0.53(+1.17%) |
Aug 15, 2017 | 45.08 | 45.68 | 44.90 | 45.53 | 3,309,869 | +0.55(+1.22%) |
Aug 14, 2017 | 44.85 | 45.09 | 44.58 | 44.98 | 2,460,188 | +0.56(+1.25%) |
Aug 11, 2017 | 44.96 | 44.98 | 44.39 | 44.42 | 2,185,134 | -0.44(-0.99%) |
Aug 10, 2017 | 44.72 | 45.08 | 44.66 | 44.86 | 2,645,995 | -0.11(-0.24%) |
Aug 09, 2017 | 44.91 | 45.10 | 44.58 | 44.97 | 2,097,054 | -0.11(-0.24%) |
Aug 08, 2017 | 45.78 | 46.34 | 44.81 | 45.08 | 4,146,908 | -0.74(-1.61%) |
Aug 07, 2017 | 45.87 | 45.98 | 45.65 | 45.81 | 1,745,877 | -0.12(-0.27%) |
Aug 04, 2017 | 46.16 | 46.19 | 45.77 | 45.94 | 2,384,728 | -0.05(-0.11%) |
Aug 03, 2017 | 46.34 | 46.41 | 45.68 | 45.98 | 2,980,364 | -0.35(-0.76%) |
Aug 02, 2017 | 46.30 | 46.58 | 46.00 | 46.34 | 3,057,394 | -0.20(-0.42%) |
Aug 01, 2017 | 47.42 | 47.42 | 46.40 | 46.53 | 3,356,688 | -0.84(-1.78%) |
Jul 31, 2017 | 47.79 | 47.26 | 47.38 | 6,152,198 | +0.07(+0.16%) | |
Jul 28, 2017 | 48.72 | 49.24 | 47.26 | 47.30 | 4,968,706 | -1.54(-3.15%) |
Jul 27, 2017 | 47.13 | 49.84 | 47.00 | 48.84 | 7,751,822 | +1.65(+3.49%) |
Jul 26, 2017 | 46.71 | 47.30 | 46.67 | 47.19 | 2,468,956 | +0.55(+1.18%) |
Jul 25, 2017 | 46.33 | 46.83 | 46.29 | 46.64 | 2,205,870 | +0.40(+0.86%) |
Jul 24, 2017 | 46.41 | 46.48 | 46.16 | 46.24 | 1,528,705 | -0.21(-0.45%) |
Jul 21, 2017 | 46.11 | 46.59 | 46.11 | 46.45 | 2,385,844 | +0.01(+0.02%) |
Jul 20, 2017 | 46.18 | 46.57 | 46.15 | 46.45 | 2,152,327 | +0.27(+0.58%) |
Jul 19, 2017 | 46.09 | 46.28 | 45.93 | 46.18 | 2,649,045 | +0.06(+0.14%) |
Jul 18, 2017 | 46.10 | 46.33 | 45.99 | 46.11 | 1,991,244 | -0.08(-0.18%) |
Jul 17, 2017 | 46.38 | 46.50 | 46.09 | 46.19 | 1,953,454 | -0.18(-0.39%) |
Jul 14, 2017 | 46.58 | 46.65 | 46.37 | 46.37 | 1,703,328 | -0.08(-0.17%) |
Jul 13, 2017 | 46.60 | 46.69 | 46.29 | 46.45 | 2,146,511 | -0.03(-0.07%) |
Jul 12, 2017 | 46.15 | 46.59 | 46.15 | 46.49 | 2,277,870 | +0.52(+1.13%) |
Jul 11, 2017 | 46.84 | 46.84 | 45.94 | 45.97 | 3,592,572 | -1.01(-2.14%) |
Jul 10, 2017 | 46.63 | 47.07 | 46.55 | 46.97 | 2,401,073 | +0.34(+0.73%) |
Jul 07, 2017 | 46.42 | 46.86 | 46.20 | 46.63 | 2,038,329 | +0.37(+0.79%) |
Jul 06, 2017 | 46.54 | 46.54 | 46.03 | 46.27 | 2,679,771 | -0.42(-0.90%) |
Jul 05, 2017 | 46.11 | 46.76 | 45.76 | 46.69 | 3,438,096 | +0.78(+1.70%) |
Jul 03, 2017 | 45.80 | 46.40 | 45.78 | 45.91 | 1,796,853 | -0.33(-0.72%) |
Jun 30, 2017 | 46.54 | 46.54 | 45.99 | 46.24 | 4,139,673 | +0.20(+0.44%) |
Jun 29, 2017 | 46.70 | 46.83 | 45.89 | 46.04 | 3,976,836 | -0.78(-1.67%) |
Jun 28, 2017 | 46.70 | 47.10 | 45.98 | 46.82 | 6,906,146 | -0.79(-1.65%) |
Jun 27, 2017 | 48.07 | 48.20 | 47.51 | 47.61 | 4,423,181 | -0.50(-1.05%) |
Jun 26, 2017 | 48.44 | 48.44 | 48.00 | 48.11 | 3,053,858 | +0.00(+0.00%) |
Jun 23, 2017 | 48.30 | 48.00 | 48.11 | 3,621,389 | -0.13(-0.27%) | |
Jun 22, 2017 | 48.62 | 48.75 | 48.00 | 48.24 | 2,044,190 | -0.43(-0.88%) |
Jun 21, 2017 | 48.70 | 48.89 | 48.51 | 48.67 | 1,607,760 | -0.06(-0.13%) |
Jun 20, 2017 | 48.99 | 49.21 | 48.66 | 48.74 | 2,492,079 | -0.91(-1.83%) |
Jun 19, 2017 | 50.00 | 50.00 | 49.47 | 49.65 | 2,527,146 | +0.02(+0.05%) |
Jun 16, 2017 | 49.35 | 49.63 | 48.90 | 49.62 | 4,091,782 | +0.30(+0.61%) |
Jun 15, 2017 | 48.66 | 49.38 | 48.58 | 49.32 | 2,180,807 | +0.52(+1.07%) |
Jun 14, 2017 | 49.11 | 49.31 | 48.64 | 48.80 | 2,595,520 | -0.34(-0.69%) |
Jun 13, 2017 | 48.32 | 49.19 | 48.32 | 49.14 | 2,550,973 | +0.71(+1.46%) |
Jun 12, 2017 | 47.46 | 48.71 | 47.29 | 48.44 | 3,318,539 | +0.88(+1.84%) |
Jun 09, 2017 | 47.90 | 48.12 | 47.45 | 47.56 | 2,314,911 | -0.28(-0.59%) |
Jun 08, 2017 | 48.13 | 48.20 | 47.64 | 47.84 | 1,480,458 | -0.32(-0.67%) |
Jun 07, 2017 | 48.14 | 48.24 | 47.94 | 48.17 | 1,409,782 | +0.20(+0.42%) |
Jun 06, 2017 | 48.26 | 48.39 | 47.94 | 47.97 | 1,452,368 | -0.44(-0.91%) |
Jun 05, 2017 | 48.18 | 48.65 | 48.02 | 48.40 | 2,046,798 | +0.27(+0.56%) |
Jun 02, 2017 | 48.38 | 48.38 | 47.36 | 48.14 | 3,473,391 | -0.32(-0.67%) |
Jun 01, 2017 | 48.31 | 48.47 | 48.00 | 48.46 | 1,686,798 | +0.36(+0.74%) |
May 31, 2017 | 48.28 | 47.93 | 48.10 | 5,750,428 | +0.10(+0.20%) | |
May 30, 2017 | 48.14 | 48.14 | 47.66 | 48.01 | 1,339,202 | -0.14(-0.29%) |
May 26, 2017 | 48.10 | 48.18 | 47.72 | 48.14 | 1,657,051 | +0.14(+0.29%) |
May 25, 2017 | 47.66 | 48.14 | 47.47 | 48.01 | 1,790,531 | +0.58(+1.22%) |
May 24, 2017 | 47.29 | 47.58 | 47.11 | 47.43 | 1,607,409 | +0.28(+0.60%) |
May 23, 2017 | 47.19 | 47.32 | 46.94 | 47.14 | 1,586,369 | +0.19(+0.40%) |
May 22, 2017 | 46.89 | 47.14 | 46.79 | 46.96 | 1,869,102 | +0.25(+0.54%) |
May 19, 2017 | 46.70 | 46.86 | 46.48 | 46.71 | 2,387,674 | +0.07(+0.14%) |
May 18, 2017 | 46.29 | 46.84 | 46.11 | 46.64 | 2,276,779 | +0.40(+0.86%) |
May 17, 2017 | 46.15 | 46.52 | 45.94 | 46.24 | 3,319,126 | -0.18(-0.38%) |
May 16, 2017 | 46.79 | 46.95 | 46.27 | 46.42 | 2,544,079 | -0.37(-0.78%) |
May 15, 2017 | 46.42 | 46.92 | 46.42 | 46.79 | 2,886,080 | +0.39(+0.84%) |
May 12, 2017 | 46.48 | 46.50 | 46.24 | 46.40 | 2,052,951 | -0.05(-0.10%) |
May 11, 2017 | 46.60 | 46.65 | 46.24 | 46.45 | 2,408,550 | -0.28(-0.61%) |
May 10, 2017 | 47.06 | 47.19 | 46.65 | 46.73 | 2,314,032 | -0.39(-0.83%) |
May 09, 2017 | 47.14 | 47.30 | 46.82 | 47.12 | 1,974,104 | -0.03(-0.07%) |
May 08, 2017 | 47.48 | 47.69 | 46.99 | 47.15 | 2,438,405 | -0.28(-0.60%) |
May 05, 2017 | 47.45 | 47.45 | 47.12 | 47.44 | 1,891,535 | +0.15(+0.32%) |
May 04, 2017 | 46.66 | 47.32 | 46.58 | 47.28 | 1,684,437 | +0.63(+1.35%) |
May 03, 2017 | 47.14 | 47.15 | 46.25 | 46.66 | 3,447,018 | -1.09(-2.28%) |
May 02, 2017 | 47.72 | 47.95 | 47.54 | 47.74 | 1,169,243 | +0.07(+0.15%) |
May 01, 2017 | 47.81 | 47.93 | 47.51 | 47.67 | 1,376,818 | -0.10(-0.20%) |
Apr 28, 2017 | 48.30 | 48.30 | 47.63 | 47.77 | 1,914,830 | -0.45(-0.94%) |
Apr 27, 2017 | 48.12 | 48.40 | 47.94 | 48.22 | 1,661,085 | +0.11(+0.23%) |
Apr 26, 2017 | 48.04 | 48.14 | 47.74 | 48.11 | 2,088,311 | +0.12(+0.25%) |
Apr 25, 2017 | 48.07 | 48.40 | 47.99 | 47.99 | 2,594,236 | +0.10(+0.22%) |
Apr 24, 2017 | 48.08 | 48.25 | 47.57 | 47.88 | 2,420,095 | +0.23(+0.47%) |
Apr 21, 2017 | 47.36 | 47.73 | 47.28 | 47.65 | 2,406,800 | +0.39(+0.84%) |
Apr 20, 2017 | 47.05 | 47.32 | 46.88 | 47.26 | 2,118,687 | +0.46(+0.98%) |
Apr 19, 2017 | 46.91 | 47.35 | 46.71 | 46.80 | 2,541,615 | -0.11(-0.24%) |
Apr 18, 2017 | 46.54 | 46.95 | 46.54 | 46.91 | 1,762,783 | +0.13(+0.28%) |
Apr 17, 2017 | 46.75 | 46.86 | 46.48 | 46.78 | 1,847,563 | +0.14(+0.29%) |
Apr 13, 2017 | 47.12 | 47.16 | 46.65 | 46.65 | 2,062,066 | -0.45(-0.96%) |
Apr 12, 2017 | 47.03 | 47.26 | 46.91 | 47.10 | 2,598,044 | -0.22(-0.46%) |
Apr 11, 2017 | 46.95 | 47.32 | 46.74 | 47.32 | 2,569,752 | +0.39(+0.82%) |
Apr 10, 2017 | 46.87 | 47.16 | 46.77 | 46.93 | 1,642,464 | +0.04(+0.09%) |
Apr 07, 2017 | 46.87 | 47.01 | 46.75 | 46.89 | 1,965,015 | +0.03(+0.07%) |
Apr 06, 2017 | 46.97 | 47.01 | 46.62 | 46.86 | 1,810,301 | -0.12(-0.26%) |
Apr 05, 2017 | 47.00 | 47.45 | 46.77 | 46.98 | 2,855,579 | +0.19(+0.41%) |
Apr 04, 2017 | 46.99 | 47.02 | 46.70 | 46.78 | 1,915,208 | -0.31(-0.65%) |
Apr 03, 2017 | 47.34 | 47.45 | 46.82 | 47.09 | 2,882,236 | -0.37(-0.78%) |
Mar 31, 2017 | 47.62 | 47.75 | 47.41 | 47.46 | 3,149,399 | -0.19(-0.39%) |
Mar 30, 2017 | 47.49 | 47.81 | 47.34 | 47.65 | 3,566,656 | +0.06(+0.12%) |
Mar 29, 2017 | 48.76 | 49.15 | 47.20 | 47.59 | 6,745,350 | -1.22(-2.51%) |
Mar 28, 2017 | 48.91 | 49.19 | 48.76 | 48.82 | 6,150,713 | -0.25(-0.51%) |
Mar 27, 2017 | 49.33 | 49.52 | 48.91 | 49.06 | 3,410,773 | -0.59(-1.18%) |
Mar 24, 2017 | 49.79 | 49.99 | 49.40 | 49.65 | 1,608,949 | +0.08(+0.16%) |
Mar 23, 2017 | 49.77 | 49.94 | 49.52 | 49.57 | 2,339,887 | -0.39(-0.77%) |
Mar 22, 2017 | 49.76 | 50.04 | 49.55 | 49.96 | 1,549,155 | +0.27(+0.54%) |
Mar 21, 2017 | 50.35 | 50.44 | 49.58 | 49.69 | 2,290,704 | -0.52(-1.03%) |
Mar 20, 2017 | 50.66 | 50.73 | 50.00 | 50.21 | 1,678,727 | -0.43(-0.84%) |
Mar 17, 2017 | 50.59 | 50.79 | 50.47 | 50.64 | 2,515,043 | +0.17(+0.34%) |
Mar 16, 2017 | 50.64 | 50.79 | 50.24 | 50.47 | 1,384,854 | -0.19(-0.37%) |
Mar 15, 2017 | 50.39 | 50.79 | 50.21 | 50.65 | 1,745,115 | +0.44(+0.88%) |
Mar 14, 2017 | 50.37 | 50.40 | 50.02 | 50.21 | 1,102,693 | -0.20(-0.40%) |
Mar 13, 2017 | 50.23 | 50.47 | 50.04 | 50.41 | 2,443,806 | +0.14(+0.29%) |
Mar 10, 2017 | 50.14 | 50.39 | 49.79 | 50.27 | 1,108,559 | +0.21(+0.42%) |
Mar 09, 2017 | 50.16 | 50.35 | 49.81 | 50.06 | 1,203,254 | -0.16(-0.32%) |
Mar 08, 2017 | 50.08 | 50.44 | 49.97 | 50.22 | 1,463,059 | +0.13(+0.26%) |
Mar 07, 2017 | 50.07 | 50.43 | 50.01 | 50.09 | 1,361,868 | -0.20(-0.40%) |
Mar 06, 2017 | 50.15 | 50.43 | 50.02 | 50.29 | 1,544,796 | -0.07(-0.14%) |
Mar 03, 2017 | 50.10 | 50.40 | 49.83 | 50.36 | 2,207,692 | +0.11(+0.22%) |
Mar 02, 2017 | 50.41 | 50.44 | 50.13 | 50.25 | 1,716,301 | -0.36(-0.72%) |