Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 54.65 | 55.66 | 54.55 | 55.63 | 607,408 | +0.81(+1.48%) |
Sep 28, 2017 | 54.79 | 54.88 | 54.01 | 54.82 | 785,038 | +0.20(+0.37%) |
Sep 27, 2017 | 54.51 | 54.62 | 1,536,345 | -0.95(-1.71%) | ||
Sep 26, 2017 | 54.90 | 55.71 | 54.63 | 55.57 | 692,975 | +0.72(+1.30%) |
Sep 25, 2017 | 54.35 | 55.10 | 54.18 | 54.85 | 1,244,505 | +0.62(+1.15%) |
Sep 22, 2017 | 54.64 | 54.90 | 53.97 | 54.23 | 731,141 | -0.29(-0.53%) |
Sep 21, 2017 | 54.43 | 54.74 | 54.17 | 54.52 | 1,272,072 | +0.17(+0.31%) |
Sep 20, 2017 | 53.34 | 54.39 | 53.26 | 54.35 | 913,504 | +1.01(+1.90%) |
Sep 19, 2017 | 53.61 | 53.70 | 53.14 | 53.34 | 1,161,220 | -0.30(-0.57%) |
Sep 18, 2017 | 53.70 | 53.78 | 53.01 | 53.64 | 630,921 | -0.13(-0.25%) |
Sep 15, 2017 | 54.40 | 54.47 | 53.56 | 53.77 | 1,037,055 | -0.65(-1.20%) |
Sep 14, 2017 | 53.11 | 54.66 | 52.93 | 54.43 | 1,033,125 | +1.24(+2.34%) |
Sep 13, 2017 | 52.81 | 53.38 | 52.57 | 53.18 | 1,319,954 | +0.30(+0.57%) |
Sep 12, 2017 | 53.45 | 53.63 | 52.74 | 52.88 | 425,644 | -0.50(-0.93%) |
Sep 11, 2017 | 53.17 | 53.56 | 53.08 | 53.38 | 700,913 | +0.40(+0.75%) |
Sep 08, 2017 | 53.15 | 53.24 | 52.87 | 52.98 | 732,179 | -0.33(-0.63%) |
Sep 07, 2017 | 53.42 | 53.53 | 52.91 | 53.31 | 1,069,062 | -0.04(-0.07%) |
Sep 06, 2017 | 53.11 | 53.70 | 52.98 | 53.35 | 553,969 | +0.40(+0.76%) |
Sep 05, 2017 | 53.89 | 54.07 | 52.68 | 52.95 | 584,351 | -0.88(-1.63%) |
Sep 01, 2017 | 53.91 | 54.17 | 53.57 | 53.83 | 315,684 | +0.00(+0.00%) |
Aug 31, 2017 | 53.32 | 54.04 | 53.24 | 53.83 | 513,714 | +0.65(+1.23%) |
Aug 30, 2017 | 52.33 | 53.21 | 52.09 | 53.17 | 448,200 | +0.72(+1.36%) |
Aug 29, 2017 | 52.54 | 52.67 | 52.11 | 52.46 | 395,706 | -0.16(-0.30%) |
Aug 28, 2017 | 53.51 | 53.81 | 52.33 | 52.62 | 630,874 | -0.92(-1.71%) |
Aug 25, 2017 | 53.73 | 53.93 | 53.45 | 53.53 | 588,966 | -0.10(-0.19%) |
Aug 24, 2017 | 54.23 | 54.33 | 53.58 | 53.63 | 515,079 | -0.39(-0.72%) |
Aug 23, 2017 | 53.74 | 54.26 | 53.38 | 54.02 | 613,774 | +0.29(+0.54%) |
Aug 22, 2017 | 53.48 | 53.76 | 53.21 | 53.73 | 575,607 | +0.28(+0.52%) |
Aug 21, 2017 | 53.16 | 53.84 | 53.08 | 53.45 | 446,831 | +0.31(+0.59%) |
Aug 18, 2017 | 53.53 | 53.68 | 52.90 | 53.14 | 533,870 | -0.48(-0.90%) |
Aug 17, 2017 | 53.87 | 54.24 | 53.61 | 53.63 | 711,113 | -0.40(-0.73%) |
Aug 16, 2017 | 54.24 | 54.49 | 53.98 | 54.02 | 839,635 | -0.38(-0.70%) |
Aug 15, 2017 | 54.64 | 54.64 | 53.97 | 54.40 | 401,641 | -0.22(-0.40%) |
Aug 14, 2017 | 53.89 | 54.78 | 53.79 | 54.62 | 938,223 | +1.25(+2.35%) |
Aug 11, 2017 | 52.83 | 53.40 | 52.76 | 53.37 | 1,010,372 | +0.23(+0.42%) |
Aug 10, 2017 | 53.35 | 53.61 | 53.03 | 53.14 | 492,955 | -0.33(-0.63%) |
Aug 09, 2017 | 53.85 | 53.94 | 53.26 | 53.48 | 577,667 | -0.43(-0.79%) |
Aug 08, 2017 | 53.98 | 54.19 | 53.66 | 53.91 | 495,252 | -0.19(-0.34%) |
Aug 07, 2017 | 54.81 | 54.89 | 53.84 | 54.09 | 668,860 | -0.72(-1.32%) |
Aug 04, 2017 | 54.96 | 55.37 | 54.71 | 54.82 | 1,084,619 | -0.09(-0.16%) |
Aug 03, 2017 | 54.08 | 55.05 | 53.81 | 54.90 | 791,816 | +0.80(+1.48%) |
Aug 02, 2017 | 53.63 | 54.14 | 53.14 | 54.10 | 1,148,024 | +0.46(+0.86%) |
Aug 01, 2017 | 54.10 | 54.43 | 53.55 | 53.64 | 914,023 | -0.33(-0.60%) |
Jul 31, 2017 | 54.89 | 54.89 | 53.73 | 53.97 | 1,128,897 | -0.81(-1.48%) |
Jul 28, 2017 | 54.98 | 55.14 | 54.65 | 54.78 | 817,181 | -0.19(-0.35%) |
Jul 27, 2017 | 55.67 | 55.95 | 54.62 | 54.97 | 955,882 | -1.08(-1.93%) |
Jul 26, 2017 | 56.58 | 56.82 | 56.05 | 56.05 | 598,133 | -0.51(-0.91%) |
Jul 25, 2017 | 56.48 | 56.75 | 56.03 | 56.56 | 854,486 | +0.26(+0.47%) |
Jul 24, 2017 | 56.42 | 56.70 | 56.24 | 56.30 | 323,952 | -0.12(-0.22%) |
Jul 21, 2017 | 57.03 | 57.06 | 56.19 | 56.42 | 339,969 | -0.49(-0.86%) |
Jul 20, 2017 | 57.36 | 57.44 | 56.86 | 56.91 | 483,144 | -0.23(-0.41%) |
Jul 19, 2017 | 56.32 | 57.16 | 56.12 | 57.15 | 712,527 | +0.89(+1.59%) |
Jul 18, 2017 | 56.63 | 56.96 | 56.23 | 56.25 | 678,268 | -0.45(-0.80%) |
Jul 17, 2017 | 56.49 | 57.06 | 56.16 | 56.70 | 781,847 | +0.23(+0.41%) |
Jul 14, 2017 | 56.41 | 56.75 | 56.32 | 56.47 | 820,221 | +0.31(+0.55%) |
Jul 13, 2017 | 56.47 | 57.02 | 56.01 | 56.16 | 433,350 | -0.14(-0.25%) |
Jul 12, 2017 | 56.25 | 56.80 | 56.14 | 56.30 | 602,835 | +0.47(+0.85%) |
Jul 11, 2017 | 55.68 | 55.99 | 54.95 | 55.83 | 909,135 | +0.22(+0.39%) |
Jul 10, 2017 | 56.98 | 57.12 | 55.52 | 55.61 | 939,702 | -1.19(-2.09%) |
Jul 07, 2017 | 57.06 | 57.82 | 56.61 | 56.80 | 693,722 | +0.00(+0.00%) |
Jul 06, 2017 | 58.19 | 58.36 | 56.77 | 56.80 | 727,665 | -1.55(-2.65%) |
Jul 05, 2017 | 58.80 | 59.38 | 58.34 | 58.35 | 726,880 | -0.51(-0.86%) |
Jul 03, 2017 | 58.57 | 59.07 | 58.35 | 58.85 | 290,440 | +0.42(+0.72%) |
Jun 30, 2017 | 58.63 | 58.89 | 58.42 | 58.43 | 809,173 | +0.06(+0.11%) |
Jun 29, 2017 | 58.84 | 59.11 | 58.27 | 58.37 | 532,731 | -0.75(-1.28%) |
Jun 28, 2017 | 59.50 | 59.61 | 59.06 | 59.12 | 678,560 | -0.11(-0.19%) |
Jun 27, 2017 | 59.46 | 60.08 | 59.21 | 59.24 | 670,879 | -0.37(-0.62%) |
Jun 26, 2017 | 59.68 | 59.78 | 59.31 | 59.61 | 302,323 | +0.12(+0.21%) |
Jun 23, 2017 | 59.56 | 60.04 | 59.39 | 59.48 | 750,057 | +0.05(+0.08%) |
Jun 22, 2017 | 59.07 | 59.72 | 58.69 | 59.44 | 468,086 | +0.33(+0.56%) |
Jun 21, 2017 | 59.28 | 59.37 | 58.78 | 59.10 | 425,627 | -0.15(-0.26%) |
Jun 20, 2017 | 59.55 | 59.72 | 58.82 | 59.26 | 647,517 | -0.15(-0.25%) |
Jun 19, 2017 | 59.55 | 59.66 | 59.14 | 59.41 | 680,038 | -0.02(-0.04%) |
Jun 16, 2017 | 59.08 | 59.58 | 58.97 | 59.43 | 963,627 | +0.21(+0.35%) |
Jun 15, 2017 | 58.69 | 59.44 | 58.69 | 59.22 | 386,423 | +0.14(+0.24%) |
Jun 14, 2017 | 59.56 | 59.68 | 58.91 | 59.08 | 740,950 | -0.24(-0.40%) |
Jun 13, 2017 | 58.70 | 59.38 | 58.44 | 59.32 | 533,007 | +0.50(+0.85%) |
Jun 12, 2017 | 58.43 | 58.83 | 58.32 | 58.82 | 821,759 | +0.43(+0.73%) |
Jun 09, 2017 | 57.77 | 58.40 | 57.53 | 58.39 | 686,346 | +0.63(+1.10%) |
Jun 08, 2017 | 57.40 | 57.78 | 56.97 | 57.76 | 523,284 | +0.50(+0.88%) |
Jun 07, 2017 | 57.23 | 57.57 | 57.19 | 57.26 | 939,583 | +0.03(+0.05%) |
Jun 06, 2017 | 57.63 | 57.63 | 56.96 | 57.23 | 553,501 | -0.37(-0.64%) |
Jun 05, 2017 | 57.42 | 57.92 | 57.35 | 57.60 | 353,494 | -0.10(-0.17%) |
Jun 02, 2017 | 57.38 | 57.95 | 57.34 | 57.70 | 452,767 | +0.60(+1.04%) |
Jun 01, 2017 | 56.50 | 57.20 | 56.34 | 57.10 | 544,032 | +0.49(+0.86%) |
May 31, 2017 | 56.42 | 56.72 | 56.13 | 56.61 | 1,176,704 | +0.42(+0.74%) |
May 30, 2017 | 56.43 | 56.85 | 56.20 | 56.20 | 422,366 | -0.22(-0.40%) |
May 26, 2017 | 57.12 | 57.34 | 56.27 | 56.42 | 347,459 | -0.60(-1.06%) |
May 25, 2017 | 57.58 | 57.74 | 57.02 | 57.02 | 611,135 | -0.50(-0.87%) |
May 24, 2017 | 56.99 | 57.61 | 56.83 | 57.53 | 981,314 | +0.77(+1.36%) |
May 23, 2017 | 56.48 | 57.04 | 55.62 | 56.75 | 615,323 | +0.50(+0.89%) |
May 22, 2017 | 55.51 | 56.29 | 55.22 | 56.25 | 663,180 | +0.90(+1.63%) |
May 19, 2017 | 55.64 | 55.75 | 55.23 | 55.35 | 767,330 | -0.23(-0.42%) |
May 18, 2017 | 54.90 | 55.77 | 54.23 | 55.58 | 736,794 | +0.64(+1.17%) |
May 17, 2017 | 55.04 | 55.50 | 54.70 | 54.94 | 617,078 | -0.25(-0.45%) |
May 16, 2017 | 55.24 | 55.28 | 54.28 | 55.18 | 556,697 | +0.06(+0.11%) |
May 15, 2017 | 54.90 | 55.42 | 54.87 | 55.12 | 609,327 | +0.29(+0.52%) |
May 12, 2017 | 54.74 | 55.04 | 54.58 | 54.84 | 344,846 | +0.01(+0.01%) |
May 11, 2017 | 54.85 | 54.98 | 53.78 | 54.83 | 447,722 | -0.31(-0.56%) |
May 10, 2017 | 54.15 | 55.22 | 54.06 | 55.14 | 739,348 | +0.97(+1.78%) |
May 09, 2017 | 54.80 | 54.99 | 53.92 | 54.17 | 664,781 | -0.61(-1.12%) |
May 08, 2017 | 55.40 | 55.40 | 54.49 | 54.78 | 632,145 | -0.51(-0.92%) |
May 05, 2017 | 54.93 | 55.66 | 54.93 | 55.29 | 527,212 | +0.47(+0.86%) |
May 04, 2017 | 54.61 | 54.87 | 53.89 | 54.82 | 488,910 | +0.10(+0.18%) |
May 03, 2017 | 55.55 | 55.56 | 54.40 | 54.72 | 415,661 | -0.63(-1.13%) |
May 02, 2017 | 55.30 | 55.58 | 55.02 | 55.35 | 481,332 | +0.05(+0.10%) |
May 01, 2017 | 54.66 | 55.35 | 54.47 | 55.29 | 548,171 | +0.76(+1.39%) |
Apr 28, 2017 | 54.64 | 54.80 | 54.15 | 54.53 | 753,946 | -0.19(-0.34%) |
Apr 27, 2017 | 55.89 | 54.63 | 54.72 | 781,039 | -0.79(-1.42%) | |
Apr 26, 2017 | 56.77 | 56.78 | 55.51 | 55.51 | 841,233 | -1.35(-2.38%) |
Apr 25, 2017 | 56.75 | 57.01 | 56.65 | 56.86 | 789,007 | +0.20(+0.35%) |
Apr 24, 2017 | 57.94 | 58.05 | 56.34 | 56.66 | 411,901 | -0.93(-1.61%) |
Apr 21, 2017 | 57.27 | 57.62 | 57.18 | 57.59 | 366,238 | +0.19(+0.32%) |
Apr 20, 2017 | 57.66 | 57.66 | 56.87 | 57.40 | 426,346 | -0.03(-0.05%) |
Apr 19, 2017 | 57.57 | 57.71 | 57.24 | 57.43 | 622,856 | -0.24(-0.42%) |
Apr 18, 2017 | 58.05 | 58.26 | 57.38 | 57.67 | 392,466 | -0.37(-0.64%) |
Apr 17, 2017 | 57.17 | 58.05 | 57.12 | 58.05 | 269,575 | +1.02(+1.79%) |
Apr 13, 2017 | 57.73 | 57.75 | 56.98 | 57.02 | 424,343 | -0.73(-1.26%) |
Apr 12, 2017 | 57.96 | 58.17 | 57.60 | 57.75 | 607,722 | -0.26(-0.45%) |
Apr 11, 2017 | 57.09 | 58.04 | 56.98 | 58.01 | 744,688 | +0.95(+1.67%) |
Apr 10, 2017 | 56.48 | 57.18 | 56.38 | 57.06 | 425,690 | +0.52(+0.92%) |
Apr 07, 2017 | 56.33 | 56.80 | 56.20 | 56.55 | 292,275 | +0.12(+0.21%) |
Apr 06, 2017 | 55.66 | 56.62 | 55.49 | 56.43 | 567,739 | +0.76(+1.36%) |
Apr 05, 2017 | 56.12 | 56.54 | 55.58 | 55.67 | 555,228 | -0.42(-0.74%) |
Apr 04, 2017 | 55.94 | 56.58 | 55.60 | 56.09 | 774,817 | +0.19(+0.35%) |
Apr 03, 2017 | 55.73 | 56.13 | 55.62 | 55.90 | 613,490 | +0.16(+0.29%) |
Mar 31, 2017 | 55.35 | 55.90 | 55.35 | 55.73 | 474,223 | +0.33(+0.60%) |
Mar 30, 2017 | 55.29 | 55.50 | 54.87 | 55.40 | 320,787 | +0.09(+0.17%) |
Mar 29, 2017 | 55.05 | 55.38 | 54.69 | 55.31 | 614,575 | +0.23(+0.41%) |
Mar 28, 2017 | 55.13 | 55.22 | 54.24 | 55.08 | 588,428 | +0.45(+0.83%) |
Mar 27, 2017 | 55.45 | 55.87 | 54.46 | 54.63 | 493,119 | -1.23(-2.20%) |
Mar 24, 2017 | 56.16 | 56.49 | 55.73 | 55.86 | 350,299 | -0.31(-0.55%) |
Mar 23, 2017 | 56.06 | 56.73 | 55.92 | 56.16 | 436,968 | +0.04(+0.07%) |
Mar 22, 2017 | 56.21 | 56.33 | 55.46 | 56.13 | 454,222 | +0.06(+0.11%) |
Mar 21, 2017 | 56.92 | 57.06 | 55.90 | 56.06 | 756,534 | -0.65(-1.15%) |
Mar 20, 2017 | 56.49 | 56.81 | 56.11 | 56.72 | 650,429 | +0.25(+0.45%) |
Mar 17, 2017 | 55.74 | 56.50 | 55.56 | 56.46 | 1,930,099 | +1.01(+1.82%) |
Mar 16, 2017 | 55.40 | 55.88 | 55.22 | 55.46 | 381,526 | -0.05(-0.08%) |
Mar 15, 2017 | 54.62 | 55.71 | 54.57 | 55.50 | 876,069 | +1.02(+1.86%) |
Mar 14, 2017 | 54.50 | 54.99 | 54.25 | 54.49 | 537,500 | -0.12(-0.23%) |
Mar 13, 2017 | 54.83 | 55.19 | 54.50 | 54.61 | 782,855 | -0.05(-0.10%) |
Mar 10, 2017 | 55.88 | 55.88 | 54.08 | 54.66 | 1,117,430 | -0.73(-1.32%) |
Mar 09, 2017 | 56.17 | 56.52 | 55.20 | 55.40 | 671,971 | -0.78(-1.40%) |
Mar 08, 2017 | 57.20 | 57.37 | 56.16 | 56.18 | 699,833 | -1.18(-2.05%) |
Mar 07, 2017 | 58.10 | 58.19 | 57.15 | 57.36 | 992,977 | -0.75(-1.28%) |
Mar 06, 2017 | 58.26 | 58.69 | 57.99 | 58.10 | 985,982 | -0.57(-0.97%) |
Mar 03, 2017 | 58.32 | 58.71 | 57.76 | 58.67 | 783,458 | -0.15(-0.25%) |
Mar 02, 2017 | 59.93 | 59.99 | 58.80 | 58.82 | 537,355 | -1.11(-1.85%) |
Mar 01, 2017 | 59.45 | 60.25 | 59.34 | 59.93 | 893,261 | +0.58(+0.99%) |
Feb 28, 2017 | 59.23 | 59.82 | 59.18 | 59.34 | 923,505 | -0.29(-0.49%) |
Feb 27, 2017 | 59.31 | 60.03 | 58.95 | 59.63 | 1,002,270 | +0.28(+0.48%) |
Feb 24, 2017 | 59.25 | 59.37 | 58.93 | 59.35 | 656,658 | +0.03(+0.05%) |
Feb 23, 2017 | 59.24 | 59.36 | 58.67 | 59.32 | 665,131 | +0.29(+0.50%) |
Feb 22, 2017 | 59.49 | 59.61 | 58.73 | 59.03 | 479,756 | -0.35(-0.60%) |
Feb 21, 2017 | 58.37 | 59.45 | 58.28 | 59.38 | 522,214 | +0.95(+1.63%) |
Feb 17, 2017 | 58.43 | 58.43 | 58.43 | 0 | -0.19(-0.33%) | |
Feb 16, 2017 | 57.69 | 58.71 | 57.61 | 58.62 | 784,330 | +1.02(+1.76%) |
Feb 15, 2017 | 57.26 | 57.63 | 56.97 | 57.60 | 491,021 | +0.14(+0.24%) |
Feb 14, 2017 | 57.42 | 57.53 | 56.86 | 57.46 | 515,409 | +0.21(+0.36%) |
Feb 13, 2017 | 57.27 | 57.34 | 56.83 | 57.26 | 569,031 | +0.14(+0.24%) |
Feb 10, 2017 | 56.89 | 57.15 | 56.56 | 57.12 | 491,076 | +0.28(+0.49%) |
Feb 09, 2017 | 56.30 | 56.89 | 56.29 | 56.84 | 616,456 | +0.72(+1.27%) |
Feb 08, 2017 | 55.38 | 56.23 | 55.23 | 56.13 | 915,525 | +0.61(+1.09%) |
Feb 07, 2017 | 55.99 | 56.66 | 55.26 | 55.52 | 1,128,355 | -0.85(-1.50%) |
Feb 06, 2017 | 56.40 | 56.70 | 55.84 | 56.36 | 1,317,857 | -0.02(-0.03%) |
Feb 03, 2017 | 57.17 | 57.36 | 56.35 | 56.38 | 1,511,410 | -0.15(-0.27%) |
Feb 02, 2017 | 56.36 | 56.94 | 56.15 | 56.53 | 1,256,532 | +0.19(+0.34%) |
Feb 01, 2017 | 57.67 | 57.96 | 56.16 | 56.34 | 853,330 | -1.23(-2.14%) |
Jan 31, 2017 | 57.73 | 58.38 | 57.51 | 57.57 | 1,061,230 | +0.02(+0.03%) |
Jan 30, 2017 | 58.23 | 58.47 | 57.29 | 57.56 | 923,965 | -0.86(-1.47%) |
Jan 27, 2017 | 58.69 | 59.03 | 57.95 | 58.42 | 510,416 | -0.37(-0.63%) |
Jan 26, 2017 | 58.57 | 58.97 | 58.57 | 58.79 | 923,488 | +0.34(+0.58%) |
Jan 25, 2017 | 58.41 | 58.55 | 57.96 | 58.45 | 858,310 | +0.15(+0.26%) |
Jan 24, 2017 | 58.39 | 58.54 | 57.75 | 58.29 | 640,328 | -0.05(-0.09%) |
Jan 23, 2017 | 56.89 | 58.48 | 56.82 | 58.35 | 680,115 | +1.48(+2.60%) |
Jan 20, 2017 | 56.62 | 56.97 | 56.34 | 56.87 | 2,265,721 | +0.35(+0.61%) |
Jan 19, 2017 | 57.02 | 57.23 | 56.40 | 56.53 | 729,809 | -0.56(-0.98%) |
Jan 18, 2017 | 56.72 | 57.16 | 56.47 | 57.09 | 707,756 | +0.53(+0.94%) |
Jan 17, 2017 | 56.13 | 56.82 | 56.04 | 56.56 | 1,250,263 | +0.54(+0.96%) |
Jan 13, 2017 | 56.02 | 56.02 | 56.02 | 0 | +0.40(+0.72%) | |
Jan 12, 2017 | 55.11 | 55.63 | 54.60 | 55.62 | 912,563 | +0.49(+0.89%) |
Jan 11, 2017 | 55.85 | 56.03 | 55.06 | 55.13 | 1,348,747 | -0.91(-1.62%) |
Jan 10, 2017 | 56.54 | 56.85 | 55.96 | 56.03 | 763,436 | -0.38(-0.68%) |
Jan 09, 2017 | 57.18 | 57.22 | 55.96 | 56.42 | 1,033,624 | -0.92(-1.61%) |
Jan 06, 2017 | 56.36 | 57.52 | 56.19 | 57.34 | 1,427,570 | +0.88(+1.57%) |
Jan 05, 2017 | 56.26 | 56.76 | 55.96 | 56.46 | 3,660,416 | -0.68(-1.20%) |
Jan 04, 2017 | 56.44 | 57.44 | 56.41 | 57.14 | 1,098,154 | +0.83(+1.48%) |
Jan 03, 2017 | 56.25 | 56.33 | 55.44 | 56.31 | 754,013 | -0.01(-0.01%) |
Dec 30, 2016 | 56.32 | 56.32 | 56.32 | 0 | +1.34(+2.43%) | |
Dec 29, 2016 | 54.38 | 55.02 | 54.23 | 54.98 | 571,815 | +0.82(+1.51%) |
Dec 28, 2016 | 54.50 | 54.98 | 53.86 | 54.16 | 660,088 | -0.43(-0.78%) |
Dec 27, 2016 | 54.77 | 55.14 | 54.50 | 54.59 | 929,137 | -0.22(-0.41%) |
Dec 23, 2016 | 54.81 | 54.81 | 54.81 | 0 | -0.12(-0.22%) | |
Dec 22, 2016 | 55.85 | 55.85 | 54.87 | 54.93 | 516,536 | -0.96(-1.72%) |
Dec 21, 2016 | 56.06 | 56.58 | 55.86 | 55.90 | 1,199,561 | -0.04(-0.07%) |
Dec 20, 2016 | 55.12 | 56.05 | 55.12 | 55.93 | 877,695 | +0.83(+1.50%) |
Dec 19, 2016 | 55.93 | 56.31 | 54.95 | 55.11 | 962,770 | -0.46(-0.83%) |
Dec 16, 2016 | 55.45 | 55.99 | 55.11 | 55.57 | 1,507,916 | +0.43(+0.78%) |
Dec 15, 2016 | 55.35 | 55.73 | 54.99 | 55.14 | 682,296 | -0.13(-0.23%) |
Dec 14, 2016 | 56.41 | 56.55 | 55.24 | 55.26 | 924,321 | -1.04(-1.84%) |
Dec 13, 2016 | 56.47 | 56.78 | 55.83 | 56.30 | 889,121 | -0.08(-0.15%) |
Dec 12, 2016 | 56.38 | 56.87 | 56.00 | 56.38 | 590,727 | -0.22(-0.40%) |
Dec 09, 2016 | 57.32 | 57.79 | 56.55 | 56.60 | 516,613 | -0.69(-1.21%) |
Dec 08, 2016 | 56.94 | 57.33 | 56.34 | 57.30 | 1,136,981 | +0.30(+0.52%) |
Dec 07, 2016 | 56.18 | 57.29 | 55.90 | 57.00 | 842,563 | +1.03(+1.84%) |
Dec 06, 2016 | 55.63 | 56.31 | 55.34 | 55.97 | 1,058,189 | +0.65(+1.17%) |
Dec 05, 2016 | 54.80 | 55.40 | 54.52 | 55.32 | 908,012 | +0.78(+1.42%) |
Dec 02, 2016 | 54.14 | 55.06 | 54.14 | 54.55 | 747,518 | +0.50(+0.92%) |
Dec 01, 2016 | 53.81 | 54.22 | 53.41 | 54.05 | 911,754 | +0.13(+0.25%) |
Nov 30, 2016 | 54.50 | 54.76 | 53.85 | 53.91 | 1,635,661 | -0.98(-1.78%) |
Nov 29, 2016 | 54.43 | 55.49 | 54.43 | 54.89 | 688,140 | +0.45(+0.84%) |
Nov 28, 2016 | 54.07 | 54.79 | 53.65 | 54.43 | 976,608 | +0.00(+0.00%) |
Nov 25, 2016 | 54.67 | 55.08 | 54.26 | 54.43 | 593,167 | -0.20(-0.37%) |
Nov 23, 2016 | 54.64 | 54.64 | 54.64 | 0 | +0.35(+0.65%) | |
Nov 22, 2016 | 53.66 | 54.50 | 53.56 | 54.29 | 1,342,915 | +0.72(+1.34%) |
Nov 21, 2016 | 53.80 | 54.66 | 53.54 | 53.57 | 1,318,231 | +0.00(+0.00%) |
Nov 18, 2016 | 53.52 | 54.19 | 53.47 | 53.57 | 1,085,062 | +0.17(+0.32%) |
Nov 17, 2016 | 52.66 | 53.75 | 52.46 | 53.40 | 1,056,941 | +0.74(+1.40%) |
Nov 16, 2016 | 52.67 | 52.95 | 52.18 | 52.66 | 798,887 | -0.04(-0.08%) |
Nov 15, 2016 | 53.15 | 53.53 | 52.26 | 52.71 | 1,323,138 | -0.31(-0.59%) |
Nov 14, 2016 | 51.96 | 53.19 | 51.72 | 53.02 | 1,735,341 | +1.13(+2.17%) |
Nov 11, 2016 | 51.01 | 52.06 | 50.88 | 51.89 | 1,411,282 | +0.88(+1.72%) |
Nov 10, 2016 | 51.74 | 51.74 | 50.38 | 51.01 | 2,911,397 | -0.69(-1.33%) |
Nov 09, 2016 | 51.19 | 52.03 | 50.27 | 51.70 | 1,210,472 | -0.41(-0.79%) |
Nov 08, 2016 | 52.04 | 52.31 | 52.01 | 52.11 | 525,291 | +0.12(+0.23%) |
Nov 07, 2016 | 52.04 | 52.30 | 51.87 | 51.99 | 732,655 | +0.66(+1.28%) |
Nov 04, 2016 | 51.13 | 51.62 | 50.75 | 51.33 | 489,696 | +0.46(+0.91%) |
Nov 03, 2016 | 51.52 | 51.95 | 50.82 | 50.87 | 876,122 | -0.66(-1.27%) |
Nov 02, 2016 | 52.65 | 52.95 | 51.53 | 51.53 | 1,280,300 | -1.16(-2.21%) |
Nov 01, 2016 | 53.41 | 53.50 | 52.23 | 52.69 | 1,300,229 | -0.84(-1.57%) |
Oct 31, 2016 | 52.71 | 53.68 | 52.53 | 53.53 | 1,192,827 | +1.19(+2.28%) |
Oct 28, 2016 | 52.68 | 52.79 | 52.07 | 52.34 | 993,413 | -0.19(-0.37%) |
Oct 27, 2016 | 52.67 | 53.12 | 51.61 | 52.53 | 1,105,394 | +0.83(+1.61%) |
Oct 26, 2016 | 51.51 | 51.95 | 51.03 | 51.70 | 1,129,082 | -0.14(-0.27%) |
Oct 25, 2016 | 52.25 | 52.33 | 51.49 | 51.84 | 1,054,189 | -0.65(-1.24%) |
Oct 24, 2016 | 53.38 | 53.55 | 52.13 | 52.49 | 1,106,044 | -0.25(-0.48%) |
Oct 21, 2016 | 52.96 | 53.08 | 52.67 | 52.74 | 659,562 | -0.68(-1.27%) |
Oct 20, 2016 | 53.42 | 53.73 | 52.98 | 53.42 | 865,386 | -0.03(-0.06%) |
Oct 19, 2016 | 53.25 | 53.62 | 53.04 | 53.45 | 869,273 | +0.31(+0.58%) |
Oct 18, 2016 | 53.24 | 53.48 | 52.96 | 53.15 | 832,956 | +0.47(+0.89%) |
Oct 17, 2016 | 52.35 | 52.91 | 52.14 | 52.68 | 1,131,252 | +0.42(+0.81%) |
Oct 14, 2016 | 52.47 | 53.00 | 52.11 | 52.25 | 1,154,037 | +0.39(+0.76%) |
Oct 13, 2016 | 50.72 | 52.12 | 50.60 | 51.86 | 765,527 | +0.83(+1.62%) |
Oct 12, 2016 | 50.62 | 51.06 | 50.10 | 51.03 | 574,936 | +0.35(+0.69%) |
Oct 11, 2016 | 50.62 | 50.98 | 50.39 | 50.68 | 941,630 | -0.21(-0.41%) |
Oct 10, 2016 | 50.02 | 50.93 | 49.81 | 50.89 | 821,366 | +0.95(+1.91%) |
Oct 07, 2016 | 50.10 | 50.70 | 49.58 | 49.93 | 439,447 | -0.02(-0.04%) |
Oct 06, 2016 | 49.54 | 50.18 | 49.02 | 49.96 | 375,590 | +0.22(+0.45%) |
Oct 05, 2016 | 50.60 | 50.71 | 49.57 | 49.73 | 634,924 | -0.61(-1.21%) |
Oct 04, 2016 | 50.47 | 50.81 | 49.98 | 50.34 | 690,406 | -0.13(-0.25%) |