Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 60.03 | 60.26 | 59.95 | 60.23 | 2,936,757 | +0.33(+0.56%) |
Sep 28, 2017 | 59.74 | 59.95 | 59.74 | 59.90 | 4,125,177 | +0.07(+0.12%) |
Sep 27, 2017 | 59.80 | 59.93 | 59.65 | 59.83 | 915,164 | +0.09(+0.15%) |
Sep 26, 2017 | 59.84 | 59.88 | 59.64 | 59.74 | 1,160,034 | -0.12(-0.20%) |
Sep 25, 2017 | 59.96 | 60.04 | 59.64 | 59.86 | 5,421,996 | -0.25(-0.42%) |
Sep 22, 2017 | 60.12 | 60.19 | 60.07 | 60.12 | 1,087,655 | +0.01(+0.01%) |
Sep 21, 2017 | 60.23 | 60.23 | 60.05 | 60.11 | 1,444,433 | -0.17(-0.28%) |
Sep 20, 2017 | 60.28 | 60.36 | 59.96 | 60.28 | 2,290,901 | +0.03(+0.04%) |
Sep 19, 2017 | 60.22 | 60.30 | 60.17 | 60.25 | 1,731,956 | +0.12(+0.20%) |
Sep 18, 2017 | 60.16 | 60.26 | 60.04 | 60.13 | 1,435,814 | +0.11(+0.19%) |
Sep 15, 2017 | 59.95 | 60.02 | 59.87 | 60.01 | 1,108,040 | +0.11(+0.19%) |
Sep 14, 2017 | 59.78 | 59.92 | 59.73 | 59.90 | 409,228 | +0.03(+0.04%) |
Sep 13, 2017 | 59.92 | 59.78 | 59.87 | 1,233,861 | -0.16(-0.26%) | |
Sep 12, 2017 | 59.92 | 60.03 | 59.87 | 60.03 | 1,307,162 | +0.25(+0.41%) |
Sep 11, 2017 | 59.55 | 59.86 | 59.55 | 59.79 | 1,098,474 | +0.54(+0.92%) |
Sep 08, 2017 | 59.27 | 59.35 | 59.20 | 59.24 | 697,417 | -0.06(-0.10%) |
Sep 07, 2017 | 59.30 | 59.34 | 59.19 | 59.30 | 1,199,945 | +0.23(+0.39%) |
Sep 06, 2017 | 58.99 | 59.17 | 58.98 | 59.08 | 1,779,285 | +0.27(+0.46%) |
Sep 05, 2017 | 59.06 | 59.16 | 58.59 | 58.81 | 5,040,332 | -0.46(-0.77%) |
Sep 01, 2017 | 59.28 | 59.33 | 59.20 | 59.26 | 1,914,581 | +0.14(+0.24%) |
Aug 31, 2017 | 58.90 | 59.18 | 58.90 | 59.12 | 1,194,160 | +0.36(+0.61%) |
Aug 30, 2017 | 58.61 | 58.80 | 58.55 | 58.76 | 892,676 | +0.18(+0.30%) |
Aug 29, 2017 | 58.29 | 58.67 | 58.23 | 58.59 | 1,438,807 | -0.04(-0.07%) |
Aug 28, 2017 | 58.74 | 58.79 | 58.58 | 58.63 | 855,644 | -0.05(-0.09%) |
Aug 25, 2017 | 58.65 | 58.86 | 58.64 | 58.68 | 1,130,433 | +0.23(+0.39%) |
Aug 24, 2017 | 58.64 | 58.68 | 58.41 | 58.46 | 4,625,771 | -0.03(-0.06%) |
Aug 23, 2017 | 58.44 | 58.61 | 58.36 | 58.49 | 987,875 | -0.10(-0.16%) |
Aug 22, 2017 | 58.32 | 58.63 | 58.28 | 58.59 | 1,158,276 | +0.47(+0.81%) |
Aug 21, 2017 | 58.04 | 58.17 | 57.90 | 58.11 | 1,176,089 | +0.05(+0.09%) |
Aug 18, 2017 | 58.00 | 58.31 | 57.89 | 58.06 | 1,639,205 | +0.05(+0.09%) |
Aug 17, 2017 | 58.60 | 58.69 | 58.01 | 58.01 | 1,821,386 | -0.77(-1.31%) |
Aug 16, 2017 | 58.76 | 58.83 | 58.71 | 58.78 | 1,283,370 | +0.27(+0.46%) |
Aug 15, 2017 | 58.59 | 58.60 | 58.41 | 58.51 | 996,056 | -0.08(-0.13%) |
Aug 14, 2017 | 58.46 | 58.67 | 58.37 | 58.59 | 1,180,332 | +0.52(+0.89%) |
Aug 11, 2017 | 58.06 | 58.19 | 57.96 | 58.07 | 1,727,867 | +0.01(+0.01%) |
Aug 10, 2017 | 58.67 | 58.67 | 58.02 | 58.06 | 2,032,546 | -0.86(-1.46%) |
Aug 09, 2017 | 58.74 | 58.92 | 58.63 | 58.92 | 693,089 | -0.07(-0.12%) |
Aug 08, 2017 | 59.10 | 59.32 | 58.94 | 58.99 | 981,952 | -0.17(-0.28%) |
Aug 07, 2017 | 59.09 | 59.17 | 59.05 | 59.16 | 1,048,562 | +0.05(+0.09%) |
Aug 04, 2017 | 59.13 | 59.16 | 58.94 | 59.10 | 1,304,108 | +0.11(+0.19%) |
Aug 03, 2017 | 59.04 | 59.08 | 58.95 | 58.99 | 711,951 | -0.12(-0.21%) |
Aug 02, 2017 | 59.33 | 59.33 | 58.87 | 59.11 | 1,212,874 | +0.03(+0.06%) |
Aug 01, 2017 | 59.11 | 59.16 | 58.99 | 59.08 | 2,746,048 | +0.19(+0.33%) |
Jul 31, 2017 | 58.95 | 58.95 | 58.75 | 58.88 | 2,945,187 | +0.07(+0.12%) |
Jul 28, 2017 | 58.67 | 58.85 | 58.63 | 58.81 | 1,352,024 | -0.06(-0.10%) |
Jul 27, 2017 | 59.16 | 59.16 | 58.56 | 58.88 | 1,821,422 | -0.11(-0.19%) |
Jul 26, 2017 | 58.94 | 59.05 | 58.85 | 58.99 | 5,084,893 | +0.18(+0.30%) |
Jul 25, 2017 | 58.83 | 58.94 | 58.80 | 58.81 | 2,152,920 | +0.12(+0.21%) |
Jul 24, 2017 | 58.68 | 58.73 | 58.55 | 58.69 | 1,805,555 | -0.04(-0.07%) |
Jul 21, 2017 | 58.66 | 58.74 | 58.53 | 58.74 | 1,006,603 | -0.08(-0.13%) |
Jul 20, 2017 | 58.86 | 58.88 | 58.71 | 58.81 | 1,907,573 | +0.06(+0.10%) |
Jul 19, 2017 | 58.53 | 58.75 | 58.53 | 58.75 | 1,874,153 | +0.32(+0.55%) |
Jul 18, 2017 | 58.31 | 58.43 | 58.21 | 58.43 | 2,583,840 | +0.11(+0.18%) |
Jul 17, 2017 | 58.41 | 58.43 | 58.30 | 58.32 | 1,368,559 | -0.07(-0.12%) |
Jul 14, 2017 | 58.11 | 58.49 | 58.11 | 58.39 | 884,634 | +0.34(+0.59%) |
Jul 13, 2017 | 57.97 | 58.08 | 57.89 | 58.05 | 1,685,011 | +0.13(+0.23%) |
Jul 12, 2017 | 57.70 | 57.98 | 57.70 | 57.92 | 1,724,529 | +0.51(+0.88%) |
Jul 11, 2017 | 57.31 | 57.46 | 57.08 | 57.41 | 1,187,327 | +0.09(+0.15%) |
Jul 10, 2017 | 57.20 | 57.39 | 57.14 | 57.33 | 870,487 | +0.14(+0.24%) |
Jul 07, 2017 | 56.97 | 57.24 | 56.94 | 57.19 | 2,489,890 | +0.22(+0.38%) |
Jul 06, 2017 | 57.17 | 57.21 | 56.91 | 56.97 | 2,509,187 | -0.43(-0.75%) |
Jul 05, 2017 | 57.36 | 57.41 | 57.15 | 57.40 | 4,521,849 | +0.01(+0.02%) |
Jul 03, 2017 | 57.47 | 57.56 | 57.47 | 57.39 | 1,674,446 | +0.07(+0.12%) |
Jun 30, 2017 | 57.44 | 57.15 | 57.32 | 4,327,331 | +0.14(+0.24%) | |
Jun 29, 2017 | 57.64 | 57.66 | 56.89 | 57.18 | 1,931,433 | -0.53(-0.91%) |
Jun 28, 2017 | 57.43 | 57.78 | 57.43 | 57.70 | 2,124,181 | +0.45(+0.78%) |
Jun 27, 2017 | 57.53 | 57.58 | 57.24 | 57.26 | 1,935,895 | -0.24(-0.43%) |
Jun 26, 2017 | 57.70 | 57.75 | 57.45 | 57.50 | 4,164,357 | +0.14(+0.24%) |
Jun 23, 2017 | 57.45 | 57.36 | 1,253,255 | +0.10(+0.17%) | ||
Jun 22, 2017 | 57.29 | 57.40 | 57.23 | 57.26 | 2,341,694 | -0.01(-0.02%) |
Jun 21, 2017 | 57.30 | 57.40 | 57.14 | 57.27 | 1,275,666 | +0.03(+0.05%) |
Jun 20, 2017 | 57.64 | 57.64 | 57.25 | 57.25 | 2,462,419 | -0.45(-0.79%) |
Jun 19, 2017 | 57.56 | 57.76 | 57.54 | 57.70 | 2,050,116 | +0.34(+0.59%) |
Jun 16, 2017 | 57.27 | 57.36 | 57.09 | 57.36 | 1,773,044 | +0.21(+0.36%) |
Jun 15, 2017 | 56.89 | 57.16 | 56.84 | 57.16 | 2,161,569 | -0.31(-0.54%) |
Jun 14, 2017 | 57.74 | 57.75 | 57.29 | 57.47 | 2,258,680 | -0.08(-0.14%) |
Jun 13, 2017 | 57.46 | 57.57 | 57.36 | 57.54 | 982,750 | +0.32(+0.56%) |
Jun 12, 2017 | 57.18 | 57.25 | 57.03 | 57.22 | 3,534,050 | -0.10(-0.18%) |
Jun 09, 2017 | 57.49 | 57.65 | 57.05 | 57.33 | 1,797,116 | -0.20(-0.35%) |
Jun 08, 2017 | 57.48 | 57.54 | 57.34 | 57.53 | 1,912,573 | +0.04(+0.08%) |
Jun 07, 2017 | 57.44 | 57.57 | 57.27 | 57.48 | 2,690,436 | +0.03(+0.06%) |
Jun 06, 2017 | 57.39 | 57.54 | 57.38 | 57.45 | 1,467,810 | -0.15(-0.26%) |
Jun 05, 2017 | 57.60 | 57.62 | 57.48 | 57.60 | 1,859,254 | -0.06(-0.11%) |
Jun 02, 2017 | 57.51 | 57.71 | 57.40 | 57.66 | 3,642,261 | +0.32(+0.56%) |
Jun 01, 2017 | 57.02 | 57.34 | 56.87 | 57.34 | 3,774,160 | +0.47(+0.82%) |
May 31, 2017 | 57.05 | 57.06 | 56.77 | 56.87 | 1,305,930 | -0.09(-0.15%) |
May 30, 2017 | 56.84 | 56.96 | 56.84 | 56.96 | 1,417,187 | -0.03(-0.05%) |
May 26, 2017 | 56.94 | 56.99 | 56.90 | 56.98 | 1,442,495 | -0.03(-0.06%) |
May 25, 2017 | 56.94 | 57.09 | 56.94 | 57.02 | 1,258,645 | +0.17(+0.30%) |
May 24, 2017 | 56.68 | 56.87 | 56.67 | 56.84 | 1,112,232 | +0.11(+0.20%) |
May 23, 2017 | 56.72 | 56.81 | 56.68 | 56.73 | 1,943,702 | +0.03(+0.05%) |
May 22, 2017 | 56.58 | 56.73 | 56.58 | 56.71 | 1,731,540 | +0.23(+0.40%) |
May 19, 2017 | 56.19 | 56.58 | 56.19 | 56.48 | 1,394,392 | +0.58(+1.04%) |
May 18, 2017 | 55.75 | 56.08 | 55.55 | 55.90 | 2,281,201 | +0.07(+0.12%) |
May 17, 2017 | 56.32 | 56.42 | 55.83 | 55.83 | 1,695,736 | -0.86(-1.51%) |
May 16, 2017 | 56.77 | 56.79 | 56.62 | 56.69 | 781,481 | +0.10(+0.18%) |
May 15, 2017 | 56.46 | 56.62 | 56.42 | 56.58 | 1,453,962 | +0.31(+0.55%) |
May 12, 2017 | 56.22 | 56.30 | 56.16 | 56.27 | 1,117,911 | +0.07(+0.12%) |
May 11, 2017 | 56.19 | 56.22 | 55.93 | 56.20 | 3,164,009 | -0.08(-0.14%) |
May 10, 2017 | 56.13 | 56.31 | 56.13 | 56.28 | 1,076,795 | +0.13(+0.23%) |
May 09, 2017 | 56.19 | 56.29 | 56.07 | 56.15 | 1,166,941 | -0.02(-0.03%) |
May 08, 2017 | 56.22 | 56.24 | 56.09 | 56.17 | 1,004,912 | -0.11(-0.20%) |
May 05, 2017 | 56.00 | 56.34 | 55.95 | 56.28 | 1,163,556 | +0.37(+0.67%) |
May 04, 2017 | 55.85 | 55.93 | 55.74 | 55.91 | 812,363 | +0.12(+0.22%) |
May 03, 2017 | 55.80 | 55.84 | 55.67 | 55.79 | 1,084,627 | -0.16(-0.29%) |
May 02, 2017 | 55.92 | 55.96 | 55.80 | 55.95 | 3,870,396 | +0.16(+0.29%) |
May 01, 2017 | 55.78 | 55.90 | 55.70 | 55.79 | 1,465,485 | +0.15(+0.26%) |
Apr 28, 2017 | 55.69 | 55.75 | 55.58 | 55.64 | 1,746,430 | -0.02(-0.03%) |
Apr 27, 2017 | 55.74 | 55.75 | 55.53 | 55.66 | 2,191,878 | +0.02(+0.03%) |
Apr 26, 2017 | 55.69 | 55.89 | 55.64 | 55.64 | 1,572,251 | -0.11(-0.20%) |
Apr 25, 2017 | 55.60 | 55.82 | 55.59 | 55.75 | 2,578,123 | +0.37(+0.67%) |
Apr 24, 2017 | 55.35 | 55.46 | 55.31 | 55.38 | 2,246,271 | +0.83(+1.52%) |
Apr 21, 2017 | 54.59 | 54.64 | 54.45 | 54.55 | 2,352,476 | -0.08(-0.14%) |
Apr 20, 2017 | 54.50 | 54.71 | 54.44 | 54.63 | 1,942,505 | +0.43(+0.80%) |
Apr 19, 2017 | 54.49 | 54.53 | 54.13 | 54.19 | 1,128,073 | -0.14(-0.25%) |
Apr 18, 2017 | 54.32 | 54.45 | 54.16 | 54.33 | 2,022,617 | -0.27(-0.49%) |
Apr 17, 2017 | 54.39 | 54.60 | 54.32 | 54.60 | 2,453,321 | +0.42(+0.78%) |
Apr 13, 2017 | 54.43 | 54.55 | 54.18 | 54.18 | 2,090,769 | -0.36(-0.67%) |
Apr 12, 2017 | 54.63 | 54.64 | 54.41 | 54.54 | 1,369,653 | -0.13(-0.24%) |
Apr 11, 2017 | 54.65 | 54.70 | 54.29 | 54.67 | 1,427,028 | +0.07(+0.13%) |
Apr 10, 2017 | 54.62 | 54.74 | 54.50 | 54.60 | 2,100,107 | -0.02(-0.03%) |
Apr 07, 2017 | 54.59 | 54.77 | 54.55 | 54.62 | 1,100,810 | -0.05(-0.09%) |
Apr 06, 2017 | 54.65 | 54.77 | 54.54 | 54.67 | 1,909,163 | +0.05(+0.10%) |
Apr 05, 2017 | 54.90 | 55.10 | 54.56 | 54.62 | 3,345,406 | -0.15(-0.27%) |
Apr 04, 2017 | 54.61 | 54.78 | 54.53 | 54.77 | 2,284,550 | +0.02(+0.03%) |
Apr 03, 2017 | 54.80 | 54.84 | 54.39 | 54.75 | 2,350,622 | -0.01(-0.02%) |
Mar 31, 2017 | 54.74 | 54.94 | 54.74 | 54.76 | 2,383,818 | -0.13(-0.24%) |
Mar 30, 2017 | 54.90 | 55.05 | 54.86 | 54.89 | 1,818,985 | -0.03(-0.05%) |
Mar 29, 2017 | 54.66 | 54.97 | 54.66 | 54.91 | 2,858,667 | +0.03(+0.05%) |
Mar 28, 2017 | 54.59 | 54.97 | 54.57 | 54.89 | 4,861,395 | +0.24(+0.44%) |
Mar 27, 2017 | 54.26 | 54.68 | 54.23 | 54.65 | 2,051,042 | +0.04(+0.08%) |
Mar 24, 2017 | 54.61 | 54.77 | 54.46 | 54.60 | 1,737,000 | +0.02(+0.03%) |
Mar 23, 2017 | 54.48 | 54.80 | 54.44 | 54.58 | 4,116,032 | +0.03(+0.05%) |
Mar 22, 2017 | 54.39 | 54.58 | 54.25 | 54.56 | 2,073,931 | +0.10(+0.19%) |
Mar 21, 2017 | 55.22 | 55.29 | 54.41 | 54.45 | 2,929,288 | -0.53(-0.96%) |
Mar 20, 2017 | 55.03 | 55.12 | 54.90 | 54.98 | 1,574,510 | +0.01(+0.02%) |
Mar 17, 2017 | 55.07 | 55.15 | 54.95 | 54.97 | 1,843,153 | -0.03(-0.05%) |
Mar 16, 2017 | 55.10 | 55.13 | 54.91 | 55.00 | 2,394,070 | +0.11(+0.20%) |
Mar 15, 2017 | 54.45 | 54.99 | 54.38 | 54.89 | 3,501,314 | +0.65(+1.20%) |
Mar 14, 2017 | 54.31 | 54.34 | 54.15 | 54.24 | 2,057,347 | -0.31(-0.57%) |
Mar 13, 2017 | 54.47 | 54.57 | 54.44 | 54.55 | 1,471,428 | +0.21(+0.38%) |
Mar 10, 2017 | 54.34 | 54.47 | 54.16 | 54.34 | 2,707,062 | +0.29(+0.54%) |
Mar 09, 2017 | 54.05 | 54.13 | 53.85 | 54.05 | 1,934,920 | +0.03(+0.06%) |
Mar 08, 2017 | 54.21 | 54.26 | 53.97 | 54.01 | 1,862,798 | -0.18(-0.34%) |
Mar 07, 2017 | 54.22 | 54.30 | 54.13 | 54.19 | 1,226,345 | -0.13(-0.24%) |
Mar 06, 2017 | 54.32 | 54.38 | 54.18 | 54.32 | 1,075,365 | -0.16(-0.29%) |
Mar 03, 2017 | 54.38 | 54.51 | 54.26 | 54.48 | 1,923,618 | +0.13(+0.24%) |
Mar 02, 2017 | 54.53 | 54.57 | 54.30 | 54.35 | 2,265,292 | -0.35(-0.63%) |
Mar 01, 2017 | 54.39 | 54.80 | 54.39 | 54.70 | 3,199,605 | +0.67(+1.23%) |
Feb 28, 2017 | 54.07 | 54.15 | 53.94 | 54.03 | 2,002,124 | -0.18(-0.34%) |
Feb 27, 2017 | 54.08 | 54.21 | 54.02 | 54.21 | 1,362,843 | +0.04(+0.08%) |
Feb 24, 2017 | 53.94 | 54.17 | 53.94 | 54.17 | 2,237,428 | -0.14(-0.26%) |
Feb 23, 2017 | 54.47 | 54.47 | 54.19 | 54.31 | 4,583,271 | +0.03(+0.05%) |
Feb 22, 2017 | 54.19 | 54.31 | 54.14 | 54.28 | 2,911,351 | +0.02(+0.03%) |
Feb 21, 2017 | 54.17 | 54.32 | 54.10 | 54.26 | 3,343,002 | +0.23(+0.43%) |
Feb 17, 2017 | 54.03 | 54.03 | 54.03 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 54.09 | 54.13 | 53.91 | 54.07 | 2,979,911 | +0.01(+0.02%) |
Feb 15, 2017 | 53.74 | 54.10 | 53.70 | 54.06 | 2,573,427 | +0.26(+0.48%) |
Feb 14, 2017 | 53.67 | 53.82 | 53.48 | 53.80 | 2,621,972 | +0.11(+0.21%) |
Feb 13, 2017 | 53.62 | 53.79 | 53.61 | 53.68 | 3,187,476 | +0.25(+0.47%) |
Feb 10, 2017 | 53.30 | 53.51 | 53.29 | 53.43 | 1,906,253 | +0.22(+0.41%) |
Feb 09, 2017 | 53.06 | 53.31 | 53.05 | 53.22 | 1,187,596 | +0.22(+0.41%) |
Feb 08, 2017 | 52.81 | 53.02 | 52.75 | 53.00 | 2,253,514 | +0.14(+0.26%) |
Feb 07, 2017 | 52.91 | 52.98 | 52.81 | 52.86 | 1,227,394 | -0.04(-0.08%) |
Feb 06, 2017 | 52.87 | 52.93 | 52.78 | 52.91 | 1,321,779 | -0.20(-0.37%) |
Feb 03, 2017 | 53.03 | 53.16 | 52.93 | 53.10 | 2,307,888 | +0.30(+0.57%) |
Feb 02, 2017 | 52.67 | 52.89 | 52.67 | 52.80 | 1,914,475 | +0.07(+0.13%) |
Feb 01, 2017 | 52.91 | 52.97 | 52.62 | 52.73 | 4,116,161 | +0.03(+0.05%) |
Jan 31, 2017 | 52.67 | 52.74 | 52.46 | 52.71 | 3,343,851 | +0.08(+0.15%) |
Jan 30, 2017 | 52.71 | 52.71 | 52.42 | 52.63 | 5,658,733 | -0.34(-0.64%) |
Jan 27, 2017 | 53.07 | 53.07 | 52.91 | 52.97 | 1,159,222 | -0.10(-0.20%) |
Jan 26, 2017 | 53.16 | 53.19 | 53.03 | 53.07 | 2,495,487 | -0.10(-0.20%) |
Jan 25, 2017 | 52.87 | 53.22 | 52.87 | 53.17 | 3,281,238 | +0.52(+0.99%) |
Jan 24, 2017 | 52.36 | 52.73 | 52.33 | 52.65 | 1,895,921 | +0.29(+0.55%) |
Jan 23, 2017 | 52.33 | 52.40 | 52.15 | 52.37 | 2,300,731 | +0.01(+0.02%) |
Jan 20, 2017 | 52.31 | 52.40 | 52.20 | 52.36 | 1,861,318 | +0.22(+0.42%) |
Jan 19, 2017 | 52.31 | 52.33 | 52.02 | 52.14 | 2,469,872 | -0.15(-0.28%) |
Jan 18, 2017 | 52.34 | 52.35 | 52.19 | 52.29 | 2,590,507 | -0.09(-0.17%) |
Jan 17, 2017 | 52.28 | 52.46 | 52.28 | 52.38 | 2,414,576 | -0.16(-0.31%) |
Jan 13, 2017 | 52.54 | 52.54 | 52.54 | 0 | +0.14(+0.26%) | |
Jan 12, 2017 | 52.23 | 52.44 | 52.11 | 52.40 | 1,711,436 | -0.03(-0.05%) |
Jan 11, 2017 | 52.15 | 52.43 | 52.02 | 52.43 | 1,743,073 | +0.29(+0.55%) |
Jan 10, 2017 | 52.14 | 52.34 | 52.12 | 52.14 | 1,609,995 | +0.00(+0.00%) |
Jan 09, 2017 | 52.13 | 52.22 | 52.07 | 52.14 | 1,703,622 | -0.12(-0.23%) |
Jan 06, 2017 | 52.24 | 52.33 | 52.07 | 52.26 | 1,425,331 | +0.01(+0.02%) |
Jan 05, 2017 | 52.07 | 52.28 | 52.07 | 52.26 | 1,983,941 | +0.20(+0.38%) |
Jan 04, 2017 | 51.82 | 52.05 | 51.80 | 52.06 | 1,256,131 | +0.44(+0.86%) |
Jan 03, 2017 | 51.60 | 51.69 | 51.37 | 51.62 | 2,969,506 | +0.40(+0.78%) |
Dec 30, 2016 | 51.22 | 51.22 | 51.22 | 0 | -0.08(-0.15%) | |
Dec 29, 2016 | 51.34 | 51.37 | 51.24 | 51.30 | 2,374,373 | +0.10(+0.19%) |
Dec 28, 2016 | 51.50 | 51.55 | 51.17 | 51.20 | 2,035,382 | -0.25(-0.49%) |
Dec 27, 2016 | 51.46 | 51.57 | 51.37 | 51.45 | 3,014,960 | +0.07(+0.13%) |
Dec 23, 2016 | 51.38 | 51.38 | 51.38 | 0 | +0.03(+0.07%) | |
Dec 22, 2016 | 51.41 | 51.41 | 51.25 | 51.35 | 1,804,908 | -0.09(-0.17%) |
Dec 21, 2016 | 51.50 | 51.56 | 51.43 | 51.43 | 1,871,730 | -0.13(-0.25%) |
Dec 20, 2016 | 51.44 | 51.56 | 51.41 | 51.56 | 2,482,344 | +0.18(+0.35%) |
Dec 19, 2016 | 51.36 | 51.50 | 51.31 | 51.38 | 1,581,291 | +0.06(+0.12%) |
Dec 16, 2016 | 51.48 | 51.51 | 51.27 | 51.32 | 5,513,831 | -0.10(-0.20%) |
Dec 15, 2016 | 51.35 | 51.55 | 51.27 | 51.42 | 2,924,545 | +0.08(+0.15%) |
Dec 14, 2016 | 51.90 | 51.99 | 51.29 | 51.35 | 2,494,271 | -0.63(-1.20%) |
Dec 13, 2016 | 51.80 | 52.12 | 51.80 | 51.97 | 2,094,269 | +0.41(+0.80%) |
Dec 12, 2016 | 51.59 | 51.75 | 51.49 | 51.56 | 3,517,630 | -0.16(-0.31%) |
Dec 09, 2016 | 51.54 | 51.72 | 51.49 | 51.72 | 1,843,189 | +0.24(+0.47%) |
Dec 08, 2016 | 51.37 | 51.58 | 51.28 | 51.48 | 2,369,722 | +0.09(+0.18%) |
Dec 07, 2016 | 50.73 | 51.42 | 50.72 | 51.39 | 2,675,583 | +0.69(+1.37%) |
Dec 06, 2016 | 50.51 | 50.69 | 50.42 | 50.69 | 1,981,582 | +0.27(+0.54%) |
Dec 05, 2016 | 50.30 | 50.47 | 50.27 | 50.42 | 1,970,933 | +0.34(+0.68%) |
Dec 02, 2016 | 49.97 | 50.18 | 49.95 | 50.08 | 2,012,562 | +0.09(+0.17%) |
Dec 01, 2016 | 50.25 | 50.28 | 49.93 | 49.99 | 12,100,262 | -0.24(-0.48%) |
Nov 30, 2016 | 50.46 | 50.54 | 50.23 | 50.23 | 1,885,395 | -0.13(-0.26%) |
Nov 29, 2016 | 50.19 | 50.45 | 50.11 | 50.36 | 2,021,601 | +0.13(+0.26%) |
Nov 28, 2016 | 50.34 | 50.39 | 50.17 | 50.23 | 3,082,733 | -0.19(-0.37%) |
Nov 25, 2016 | 50.33 | 50.42 | 50.29 | 50.42 | 738,878 | +0.19(+0.38%) |
Nov 23, 2016 | 50.23 | 50.23 | 50.23 | 0 | -0.12(-0.24%) | |
Nov 22, 2016 | 50.26 | 50.35 | 50.11 | 50.35 | 2,502,576 | +0.21(+0.41%) |
Nov 21, 2016 | 49.91 | 50.17 | 49.91 | 50.15 | 1,210,585 | +0.39(+0.78%) |
Nov 18, 2016 | 49.85 | 49.91 | 49.69 | 49.76 | 1,712,958 | -0.24(-0.48%) |
Nov 17, 2016 | 49.82 | 50.08 | 49.82 | 50.00 | 2,753,272 | +0.24(+0.48%) |
Nov 16, 2016 | 49.69 | 49.82 | 49.66 | 49.76 | 10,646,472 | -0.21(-0.41%) |
Nov 15, 2016 | 49.42 | 49.97 | 49.42 | 49.97 | 2,491,074 | +0.43(+0.87%) |
Nov 14, 2016 | 49.66 | 49.66 | 49.35 | 49.54 | 1,849,822 | -0.14(-0.28%) |
Nov 11, 2016 | 49.64 | 49.88 | 49.37 | 49.67 | 2,557,102 | -0.27(-0.55%) |
Nov 10, 2016 | 50.09 | 50.29 | 49.71 | 49.95 | 1,934,460 | -0.14(-0.27%) |
Nov 09, 2016 | 49.37 | 50.23 | 49.31 | 50.09 | 2,632,814 | +0.15(+0.31%) |
Nov 08, 2016 | 49.55 | 50.04 | 49.49 | 49.93 | 2,183,170 | +0.27(+0.55%) |
Nov 07, 2016 | 49.30 | 49.68 | 49.30 | 49.66 | 2,218,256 | +0.99(+2.04%) |
Nov 04, 2016 | 48.75 | 48.97 | 48.62 | 48.66 | 2,184,321 | -0.25(-0.51%) |
Nov 03, 2016 | 49.19 | 49.21 | 48.84 | 48.91 | 3,693,942 | -0.14(-0.28%) |
Nov 02, 2016 | 49.32 | 49.41 | 48.95 | 49.05 | 3,362,998 | -0.36(-0.73%) |
Nov 01, 2016 | 49.86 | 49.89 | 49.13 | 49.41 | 4,169,488 | -0.31(-0.62%) |
Oct 31, 2016 | 49.73 | 49.83 | 49.64 | 49.72 | 1,593,247 | +0.02(+0.03%) |
Oct 28, 2016 | 49.79 | 49.96 | 49.55 | 49.70 | 5,690,201 | -0.16(-0.33%) |
Oct 27, 2016 | 50.10 | 50.14 | 49.83 | 49.86 | 930,727 | -0.10(-0.21%) |
Oct 26, 2016 | 49.99 | 50.13 | 49.85 | 49.97 | 1,296,154 | -0.23(-0.46%) |
Oct 25, 2016 | 50.20 | 50.29 | 50.08 | 50.20 | 1,226,632 | -0.08(-0.15%) |
Oct 24, 2016 | 50.25 | 50.39 | 50.17 | 50.27 | 768,521 | +0.15(+0.31%) |
Oct 21, 2016 | 49.91 | 50.15 | 49.86 | 50.12 | 780,315 | -0.02(-0.03%) |
Oct 20, 2016 | 50.15 | 50.29 | 49.99 | 50.14 | 1,949,587 | -0.08(-0.15%) |
Oct 19, 2016 | 50.15 | 50.30 | 50.07 | 50.21 | 989,257 | +0.17(+0.34%) |
Oct 18, 2016 | 50.09 | 50.16 | 49.94 | 50.04 | 1,348,869 | +0.44(+0.88%) |
Oct 17, 2016 | 49.68 | 49.79 | 49.56 | 49.61 | 1,409,162 | -0.15(-0.29%) |
Oct 14, 2016 | 50.01 | 50.14 | 49.73 | 49.75 | 1,007,747 | +0.03(+0.07%) |
Oct 13, 2016 | 49.49 | 49.85 | 49.26 | 49.72 | 1,920,781 | -0.21(-0.43%) |
Oct 12, 2016 | 49.90 | 50.04 | 49.78 | 49.93 | 1,153,602 | +0.00(+0.00%) |
Oct 11, 2016 | 50.40 | 50.42 | 49.75 | 49.93 | 1,820,606 | -0.70(-1.39%) |
Oct 10, 2016 | 50.61 | 50.77 | 50.60 | 50.63 | 742,664 | +0.24(+0.48%) |
Oct 07, 2016 | 50.56 | 50.62 | 50.11 | 50.39 | 1,275,263 | -0.21(-0.41%) |
Oct 06, 2016 | 50.56 | 50.64 | 50.40 | 50.60 | 1,318,338 | -0.08(-0.15%) |
Oct 05, 2016 | 50.56 | 50.76 | 50.56 | 50.68 | 828,364 | +0.30(+0.60%) |
Oct 04, 2016 | 50.75 | 50.78 | 50.24 | 50.38 | 2,176,782 | -0.21(-0.41%) |