Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 58.01 | 58.48 | 57.43 | 58.23 | 15,027,394 | +0.86(+1.51%) |
Nov 29, 2017 | 56.72 | 57.78 | 56.51 | 57.37 | 12,685,887 | +0.84(+1.49%) |
Nov 28, 2017 | 56.19 | 56.60 | 55.60 | 56.53 | 7,666,695 | +0.69(+1.24%) |
Nov 27, 2017 | 56.46 | 56.53 | 55.69 | 55.83 | 6,302,048 | -0.59(-1.05%) |
Nov 24, 2017 | 56.66 | 56.78 | 56.25 | 56.42 | 2,999,744 | -0.28(-0.49%) |
Nov 22, 2017 | 56.44 | 56.92 | 56.34 | 56.71 | 5,610,640 | +0.24(+0.43%) |
Nov 21, 2017 | 56.12 | 56.72 | 55.93 | 56.46 | 8,301,955 | +0.30(+0.53%) |
Nov 20, 2017 | 56.39 | 56.54 | 55.72 | 56.17 | 8,284,759 | -0.24(-0.43%) |
Nov 17, 2017 | 56.28 | 56.55 | 56.16 | 56.41 | 7,344,329 | +0.02(+0.04%) |
Nov 16, 2017 | 55.87 | 56.53 | 55.48 | 56.39 | 9,510,385 | +0.47(+0.84%) |
Nov 15, 2017 | 55.00 | 56.14 | 54.92 | 55.92 | 10,965,799 | +0.51(+0.93%) |
Nov 14, 2017 | 56.61 | 56.63 | 54.55 | 55.40 | 14,030,107 | -1.32(-2.33%) |
Nov 13, 2017 | 57.04 | 57.15 | 56.46 | 56.73 | 11,216,374 | -0.72(-1.25%) |
Nov 10, 2017 | 56.81 | 57.69 | 56.22 | 57.45 | 9,885,966 | +0.58(+1.03%) |
Nov 09, 2017 | 56.88 | 57.17 | 56.55 | 56.86 | 7,470,929 | -0.06(-0.11%) |
Nov 08, 2017 | 57.09 | 57.13 | 56.63 | 56.92 | 10,394,369 | -0.09(-0.15%) |
Nov 07, 2017 | 56.39 | 57.11 | 56.32 | 57.01 | 10,043,624 | +0.65(+1.15%) |
Nov 06, 2017 | 57.07 | 57.23 | 56.15 | 56.36 | 10,615,694 | -0.84(-1.47%) |
Nov 03, 2017 | 57.30 | 57.51 | 56.71 | 57.20 | 9,822,155 | -0.27(-0.47%) |
Nov 02, 2017 | 58.25 | 57.27 | 57.48 | 9,585,010 | -0.80(-1.37%) | |
Nov 01, 2017 | 58.16 | 59.06 | 57.80 | 58.27 | 11,270,067 | -0.10(-0.17%) |
Oct 31, 2017 | 59.05 | 59.49 | 58.19 | 58.37 | 11,295,834 | -0.80(-1.36%) |
Oct 30, 2017 | 59.26 | 59.91 | 58.60 | 59.17 | 14,481,652 | -0.84(-1.40%) |
Oct 27, 2017 | 58.41 | 60.12 | 56.66 | 60.01 | 29,228,900 | -0.63(-1.04%) |
Oct 26, 2017 | 60.96 | 61.91 | 59.96 | 60.65 | 15,975,945 | -1.57(-2.52%) |
Oct 25, 2017 | 62.36 | 62.36 | 61.28 | 62.21 | 12,290,386 | -0.16(-0.26%) |
Oct 24, 2017 | 62.44 | 62.59 | 61.36 | 62.37 | 9,374,527 | -0.05(-0.09%) |
Oct 23, 2017 | 63.27 | 63.32 | 62.37 | 62.43 | 8,735,790 | -0.81(-1.28%) |
Oct 20, 2017 | 63.81 | 63.81 | 62.65 | 63.24 | 11,799,504 | -0.30(-0.47%) |
Oct 19, 2017 | 63.49 | 64.22 | 62.69 | 63.53 | 19,987,990 | +1.23(+1.97%) |
Oct 18, 2017 | 62.50 | 62.95 | 62.11 | 62.30 | 9,162,357 | -0.18(-0.29%) |
Oct 17, 2017 | 62.30 | 62.85 | 61.95 | 62.48 | 9,042,582 | +0.23(+0.36%) |
Oct 16, 2017 | 63.18 | 63.24 | 61.95 | 62.26 | 9,472,517 | -0.95(-1.50%) |
Oct 13, 2017 | 63.29 | 63.53 | 62.80 | 63.21 | 7,297,952 | -0.10(-0.16%) |
Oct 12, 2017 | 64.30 | 64.49 | 63.09 | 63.31 | 8,684,288 | -0.99(-1.54%) |
Oct 11, 2017 | 64.68 | 64.86 | 64.10 | 64.30 | 8,693,497 | -0.37(-0.57%) |
Oct 10, 2017 | 63.78 | 64.68 | 63.78 | 64.66 | 7,384,237 | +0.83(+1.29%) |
Oct 09, 2017 | 64.13 | 64.45 | 63.53 | 63.84 | 5,085,000 | -0.12(-0.19%) |
Oct 06, 2017 | 64.59 | 64.80 | 63.81 | 63.96 | 7,444,457 | -1.07(-1.64%) |
Oct 05, 2017 | 64.03 | 65.05 | 63.95 | 65.03 | 8,625,367 | +0.85(+1.32%) |
Oct 04, 2017 | 64.81 | 64.83 | 63.91 | 64.18 | 8,618,637 | -0.60(-0.93%) |
Oct 03, 2017 | 65.02 | 65.59 | 63.95 | 64.78 | 8,363,930 | -0.26(-0.40%) |
Oct 02, 2017 | 63.24 | 65.12 | 63.22 | 65.04 | 12,589,715 | +1.95(+3.09%) |
Sep 29, 2017 | 63.23 | 63.82 | 61.76 | 63.09 | 17,081,294 | +0.09(+0.14%) |
Sep 28, 2017 | 65.03 | 65.10 | 61.75 | 63.01 | 22,781,092 | -2.30(-3.52%) |
Sep 27, 2017 | 65.40 | 65.84 | 65.00 | 65.30 | 8,756,208 | +0.08(+0.12%) |
Sep 26, 2017 | 65.15 | 65.98 | 65.11 | 65.22 | 10,144,776 | +0.12(+0.18%) |
Sep 25, 2017 | 64.95 | 65.63 | 64.52 | 65.11 | 10,881,289 | +0.26(+0.41%) |
Sep 22, 2017 | 64.22 | 64.92 | 63.88 | 64.84 | 7,261,622 | +0.51(+0.79%) |
Sep 21, 2017 | 64.42 | 64.95 | 64.03 | 64.34 | 7,955,141 | -0.02(-0.02%) |
Sep 20, 2017 | 64.13 | 64.55 | 63.73 | 64.35 | 8,160,496 | +0.27(+0.43%) |
Sep 19, 2017 | 64.94 | 64.94 | 63.95 | 64.08 | 8,103,816 | -0.53(-0.82%) |
Sep 18, 2017 | 64.27 | 65.02 | 63.50 | 64.61 | 10,127,520 | +0.47(+0.74%) |
Sep 15, 2017 | 64.47 | 65.02 | 64.09 | 64.13 | 15,926,389 | +0.05(+0.09%) |
Sep 14, 2017 | 64.74 | 64.74 | 63.52 | 64.08 | 12,328,990 | -0.68(-1.05%) |
Sep 13, 2017 | 65.39 | 65.40 | 64.52 | 64.76 | 9,813,337 | -0.64(-0.98%) |
Sep 12, 2017 | 65.12 | 65.59 | 64.85 | 65.40 | 11,491,430 | -0.01(-0.01%) |
Sep 11, 2017 | 66.30 | 66.55 | 65.12 | 65.41 | 13,083,581 | -0.45(-0.68%) |
Sep 08, 2017 | 66.00 | 66.76 | 65.70 | 65.86 | 15,004,026 | -0.29(-0.43%) |
Sep 07, 2017 | 64.32 | 66.26 | 64.15 | 66.14 | 16,987,576 | +1.95(+3.04%) |
Sep 06, 2017 | 64.11 | 64.56 | 63.85 | 64.19 | 13,818,855 | +0.30(+0.47%) |
Sep 05, 2017 | 64.42 | 64.71 | 62.95 | 63.89 | 17,434,418 | -0.92(-1.42%) |
Sep 01, 2017 | 64.51 | 65.08 | 63.65 | 64.81 | 18,493,700 | +0.03(+0.05%) |
Aug 31, 2017 | 63.07 | 65.11 | 63.05 | 64.78 | 39,921,024 | +1.92(+3.05%) |
Aug 30, 2017 | 58.67 | 63.02 | 58.61 | 62.86 | 46,385,656 | +4.25(+7.25%) |
Aug 29, 2017 | 57.49 | 58.66 | 57.44 | 58.61 | 13,810,114 | +0.81(+1.41%) |
Aug 28, 2017 | 57.96 | 58.76 | 57.42 | 57.80 | 24,290,256 | +0.70(+1.22%) |
Aug 25, 2017 | 57.60 | 57.03 | 57.10 | 4,818,709 | -0.18(-0.31%) | |
Aug 24, 2017 | 57.12 | 57.49 | 57.00 | 57.28 | 6,369,561 | +0.22(+0.38%) |
Aug 23, 2017 | 56.70 | 57.42 | 56.54 | 57.06 | 8,398,510 | +0.31(+0.55%) |
Aug 22, 2017 | 56.23 | 57.08 | 56.22 | 56.76 | 6,110,574 | +0.57(+1.02%) |
Aug 21, 2017 | 55.78 | 56.46 | 55.78 | 56.18 | 7,148,251 | +0.38(+0.68%) |
Aug 18, 2017 | 55.97 | 56.21 | 55.59 | 55.80 | 7,821,261 | -0.18(-0.32%) |
Aug 17, 2017 | 56.56 | 56.81 | 55.93 | 55.98 | 11,714,480 | -0.78(-1.38%) |
Aug 16, 2017 | 56.64 | 57.09 | 56.59 | 56.76 | 6,767,630 | +0.18(+0.31%) |
Aug 15, 2017 | 56.49 | 56.79 | 56.28 | 56.59 | 6,735,007 | +0.24(+0.43%) |
Aug 14, 2017 | 56.39 | 56.58 | 56.15 | 56.35 | 6,400,025 | +0.32(+0.57%) |
Aug 11, 2017 | 56.12 | 56.24 | 55.58 | 56.03 | 9,083,941 | -0.23(-0.41%) |
Aug 10, 2017 | 56.89 | 57.10 | 56.13 | 56.26 | 11,387,474 | -0.93(-1.62%) |
Aug 09, 2017 | 56.36 | 57.79 | 56.36 | 57.19 | 15,577,110 | +0.49(+0.86%) |
Aug 08, 2017 | 56.82 | 56.82 | 56.35 | 56.70 | 10,212,811 | -0.13(-0.23%) |
Aug 07, 2017 | 56.34 | 56.88 | 55.94 | 56.83 | 9,764,651 | +0.22(+0.38%) |
Aug 04, 2017 | 57.06 | 57.06 | 56.17 | 56.62 | 19,332,670 | -0.94(-1.63%) |
Aug 03, 2017 | 58.64 | 58.81 | 57.50 | 57.55 | 14,421,840 | -1.14(-1.94%) |
Aug 02, 2017 | 58.46 | 58.74 | 58.17 | 58.69 | 9,156,871 | +0.11(+0.18%) |
Aug 01, 2017 | 59.08 | 59.09 | 58.44 | 58.58 | 9,426,148 | -0.30(-0.51%) |
Jul 31, 2017 | 58.81 | 59.19 | 58.80 | 58.88 | 10,330,059 | +0.12(+0.20%) |
Jul 28, 2017 | 58.05 | 58.84 | 57.85 | 58.77 | 11,571,327 | +0.76(+1.31%) |
Jul 27, 2017 | 58.37 | 58.81 | 57.61 | 58.01 | 17,923,510 | +0.60(+1.04%) |
Jul 26, 2017 | 57.34 | 57.48 | 56.97 | 57.41 | 13,812,016 | +0.35(+0.61%) |
Jul 25, 2017 | 56.97 | 57.06 | 11,708,627 | -0.50(-0.87%) | ||
Jul 24, 2017 | 57.03 | 57.59 | 56.64 | 57.57 | 11,556,132 | +0.49(+0.85%) |
Jul 21, 2017 | 56.74 | 57.58 | 56.72 | 57.08 | 11,467,142 | +0.26(+0.46%) |
Jul 20, 2017 | 56.38 | 57.06 | 56.31 | 56.82 | 11,980,535 | +0.54(+0.96%) |
Jul 19, 2017 | 55.72 | 56.29 | 55.54 | 56.28 | 10,739,068 | +0.80(+1.44%) |
Jul 18, 2017 | 55.18 | 55.51 | 54.73 | 55.48 | 7,877,568 | +0.42(+0.76%) |
Jul 17, 2017 | 54.62 | 55.61 | 54.48 | 55.06 | 9,836,628 | +0.45(+0.82%) |
Jul 14, 2017 | 54.74 | 54.97 | 54.51 | 54.61 | 6,764,259 | -0.01(-0.01%) |
Jul 13, 2017 | 54.16 | 54.93 | 53.80 | 54.62 | 9,735,450 | +0.60(+1.12%) |
Jul 12, 2017 | 53.99 | 54.27 | 53.86 | 54.02 | 7,217,318 | +0.35(+0.65%) |
Jul 11, 2017 | 53.39 | 53.78 | 53.09 | 53.67 | 8,324,687 | +0.05(+0.09%) |
Jul 10, 2017 | 53.58 | 53.97 | 53.49 | 53.62 | 8,381,188 | +0.03(+0.06%) |
Jul 07, 2017 | 53.93 | 53.93 | 53.04 | 53.59 | 8,445,654 | -0.18(-0.33%) |
Jul 06, 2017 | 54.68 | 54.74 | 53.55 | 53.77 | 10,323,540 | -1.07(-1.95%) |
Jul 05, 2017 | 54.81 | 55.16 | 54.29 | 54.84 | 9,328,313 | +0.12(+0.23%) |
Jul 03, 2017 | 55.03 | 55.41 | 54.60 | 54.71 | 4,462,469 | -0.06(-0.11%) |
Jun 30, 2017 | 55.38 | 55.44 | 54.46 | 54.77 | 8,691,470 | -0.06(-0.11%) |
Jun 29, 2017 | 55.72 | 55.85 | 54.19 | 54.84 | 14,779,098 | -0.82(-1.47%) |
Jun 28, 2017 | 54.92 | 55.79 | 54.81 | 55.66 | 13,704,049 | +0.98(+1.80%) |
Jun 27, 2017 | 55.25 | 55.64 | 54.67 | 54.67 | 13,914,399 | -0.46(-0.83%) |
Jun 26, 2017 | 55.14 | 55.53 | 54.73 | 55.13 | 18,256,666 | +0.56(+1.02%) |
Jun 23, 2017 | 54.05 | 54.57 | 29,606,224 | +0.03(+0.06%) | ||
Jun 22, 2017 | 52.87 | 55.28 | 52.85 | 54.54 | 37,425,716 | +2.31(+4.41%) |
Jun 21, 2017 | 50.94 | 52.38 | 50.77 | 52.24 | 18,038,174 | +1.48(+2.91%) |
Jun 20, 2017 | 50.22 | 51.08 | 49.54 | 50.76 | 16,945,954 | +0.60(+1.19%) |
Jun 19, 2017 | 49.71 | 50.28 | 49.59 | 50.16 | 10,205,766 | +0.54(+1.09%) |
Jun 16, 2017 | 50.14 | 50.18 | 49.34 | 49.62 | 13,240,783 | -0.53(-1.06%) |
Jun 15, 2017 | 50.08 | 50.43 | 49.60 | 50.15 | 8,861,962 | -0.14(-0.28%) |
Jun 14, 2017 | 50.24 | 50.58 | 49.95 | 50.29 | 8,781,503 | +0.28(+0.56%) |
Jun 13, 2017 | 50.37 | 50.40 | 49.91 | 50.01 | 10,662,221 | -0.22(-0.43%) |
Jun 12, 2017 | 49.59 | 51.18 | 49.55 | 50.23 | 13,622,002 | +0.56(+1.13%) |
Jun 09, 2017 | 49.22 | 49.85 | 49.09 | 49.67 | 12,164,972 | +0.45(+0.90%) |
Jun 08, 2017 | 49.25 | 49.58 | 49.17 | 49.22 | 11,389,740 | -0.15(-0.31%) |
Jun 07, 2017 | 49.92 | 50.03 | 49.29 | 49.38 | 10,146,689 | -0.41(-0.82%) |
Jun 06, 2017 | 50.05 | 50.19 | 49.62 | 49.78 | 9,486,682 | -0.48(-0.96%) |
Jun 05, 2017 | 50.35 | 50.51 | 49.93 | 50.27 | 8,055,341 | +0.06(+0.12%) |
Jun 02, 2017 | 49.82 | 50.32 | 49.72 | 50.21 | 8,414,018 | +0.60(+1.21%) |
Jun 01, 2017 | 49.91 | 50.44 | 49.52 | 49.61 | 12,131,932 | -0.21(-0.42%) |
May 31, 2017 | 49.49 | 49.84 | 49.27 | 49.82 | 11,971,083 | +0.31(+0.62%) |
May 30, 2017 | 49.49 | 49.72 | 49.36 | 49.51 | 9,091,549 | -0.01(-0.02%) |
May 26, 2017 | 49.42 | 49.71 | 49.37 | 49.52 | 5,238,951 | -0.05(-0.09%) |
May 25, 2017 | 49.52 | 49.77 | 49.30 | 49.56 | 7,371,509 | +0.19(+0.39%) |
May 24, 2017 | 49.69 | 49.74 | 49.31 | 49.37 | 7,806,265 | -0.29(-0.59%) |
May 23, 2017 | 49.41 | 49.75 | 49.36 | 49.66 | 6,636,327 | +0.25(+0.51%) |
May 22, 2017 | 49.32 | 49.62 | 49.22 | 49.41 | 9,329,221 | +0.10(+0.20%) |
May 19, 2017 | 49.42 | 49.75 | 49.19 | 49.31 | 10,980,178 | -0.15(-0.31%) |
May 18, 2017 | 49.48 | 49.65 | 49.04 | 49.46 | 10,324,471 | -0.06(-0.12%) |
May 17, 2017 | 50.18 | 50.38 | 49.49 | 49.52 | 11,692,010 | -0.93(-1.84%) |
May 16, 2017 | 50.47 | 50.69 | 50.27 | 50.45 | 7,764,181 | -0.18(-0.35%) |
May 15, 2017 | 50.73 | 50.80 | 50.46 | 50.63 | 8,079,855 | -0.08(-0.17%) |
May 12, 2017 | 51.34 | 51.36 | 50.47 | 50.71 | 10,539,691 | -0.50(-0.97%) |
May 11, 2017 | 51.26 | 51.31 | 50.71 | 51.21 | 10,492,656 | -0.16(-0.31%) |
May 10, 2017 | 51.96 | 52.05 | 51.21 | 51.37 | 9,366,232 | -0.53(-1.02%) |
May 09, 2017 | 51.60 | 52.01 | 51.51 | 51.90 | 7,238,725 | +0.31(+0.60%) |
May 08, 2017 | 52.03 | 52.06 | 51.50 | 51.60 | 9,283,430 | -0.45(-0.87%) |
May 05, 2017 | 52.28 | 52.55 | 51.83 | 52.05 | 7,540,575 | -0.21(-0.41%) |
May 04, 2017 | 51.76 | 52.64 | 51.69 | 52.26 | 11,336,541 | +0.67(+1.29%) |
May 03, 2017 | 51.52 | 51.88 | 50.87 | 51.60 | 17,703,140 | -1.06(-2.01%) |
May 02, 2017 | 52.43 | 53.09 | 52.33 | 52.66 | 16,914,194 | +0.37(+0.70%) |
May 01, 2017 | 52.62 | 52.82 | 52.24 | 52.29 | 6,998,097 | -0.34(-0.64%) |
Apr 28, 2017 | 52.84 | 52.94 | 52.39 | 52.63 | 8,151,146 | -0.02(-0.04%) |
Apr 27, 2017 | 52.33 | 52.79 | 52.24 | 52.65 | 8,768,409 | +0.28(+0.53%) |
Apr 26, 2017 | 51.75 | 52.66 | 51.64 | 52.37 | 19,742,420 | +0.84(+1.64%) |
Apr 25, 2017 | 51.13 | 51.84 | 51.10 | 51.53 | 11,732,363 | +0.67(+1.31%) |
Apr 24, 2017 | 51.04 | 51.04 | 50.44 | 50.86 | 11,876,092 | +0.25(+0.49%) |
Apr 21, 2017 | 51.08 | 51.19 | 50.47 | 50.61 | 9,433,263 | -0.44(-0.86%) |
Apr 20, 2017 | 50.94 | 51.18 | 50.79 | 51.05 | 8,311,244 | +0.17(+0.33%) |
Apr 19, 2017 | 50.81 | 50.97 | 50.58 | 50.88 | 6,959,894 | +0.17(+0.33%) |
Apr 18, 2017 | 51.12 | 51.34 | 50.44 | 50.71 | 9,584,711 | -0.49(-0.96%) |
Apr 17, 2017 | 51.29 | 51.55 | 51.13 | 51.20 | 7,403,807 | +0.15(+0.29%) |
Apr 13, 2017 | 50.81 | 51.30 | 50.74 | 51.06 | 7,943,801 | +0.22(+0.44%) |
Apr 12, 2017 | 50.92 | 50.95 | 50.51 | 50.84 | 10,184,621 | +0.15(+0.30%) |
Apr 11, 2017 | 51.00 | 51.04 | 50.53 | 50.68 | 9,545,856 | -0.31(-0.60%) |
Apr 10, 2017 | 51.10 | 51.62 | 50.97 | 50.99 | 8,530,789 | -0.12(-0.24%) |
Apr 07, 2017 | 50.99 | 51.31 | 50.88 | 51.11 | 9,924,492 | +0.08(+0.15%) |
Apr 06, 2017 | 51.00 | 51.28 | 50.84 | 51.04 | 11,353,599 | +0.01(+0.01%) |
Apr 05, 2017 | 51.42 | 51.53 | 50.97 | 51.03 | 9,265,973 | -0.39(-0.76%) |
Apr 04, 2017 | 51.47 | 51.54 | 51.17 | 51.42 | 7,678,905 | -0.09(-0.18%) |
Apr 03, 2017 | 52.09 | 52.22 | 51.24 | 51.51 | 11,002,500 | -0.63(-1.21%) |
Mar 31, 2017 | 51.72 | 52.46 | 51.72 | 52.14 | 11,562,586 | +0.30(+0.58%) |
Mar 30, 2017 | 51.71 | 52.03 | 51.51 | 51.84 | 6,771,774 | +0.21(+0.40%) |
Mar 29, 2017 | 51.51 | 51.87 | 51.37 | 51.63 | 9,411,009 | +0.12(+0.24%) |
Mar 28, 2017 | 51.78 | 51.80 | 51.28 | 51.51 | 11,083,870 | -0.31(-0.59%) |
Mar 27, 2017 | 51.52 | 52.06 | 51.41 | 51.82 | 7,105,731 | -0.01(-0.01%) |
Mar 24, 2017 | 51.87 | 52.10 | 51.59 | 51.83 | 7,864,895 | +0.02(+0.03%) |
Mar 23, 2017 | 51.90 | 52.14 | 51.65 | 51.81 | 8,043,232 | -0.26(-0.50%) |
Mar 22, 2017 | 52.05 | 52.24 | 51.82 | 52.07 | 7,035,023 | +0.07(+0.13%) |
Mar 21, 2017 | 52.82 | 53.03 | 51.77 | 52.00 | 11,319,017 | -0.74(-1.41%) |
Mar 20, 2017 | 52.92 | 53.13 | 52.69 | 52.75 | 8,188,718 | -0.27(-0.51%) |
Mar 17, 2017 | 52.79 | 53.63 | 52.39 | 53.02 | 23,760,878 | +0.40(+0.76%) |
Mar 16, 2017 | 52.77 | 52.80 | 52.36 | 52.62 | 8,929,364 | +0.05(+0.10%) |
Mar 15, 2017 | 52.18 | 52.80 | 51.90 | 52.56 | 10,827,869 | +0.54(+1.03%) |
Mar 14, 2017 | 51.75 | 52.28 | 51.74 | 52.03 | 7,958,162 | +0.15(+0.28%) |
Mar 13, 2017 | 52.05 | 52.07 | 51.45 | 51.88 | 11,147,411 | -0.07(-0.13%) |
Mar 10, 2017 | 52.24 | 52.27 | 51.39 | 51.95 | 19,007,616 | -0.15(-0.29%) |
Mar 09, 2017 | 52.73 | 52.76 | 51.66 | 52.10 | 17,847,202 | -1.00(-1.88%) |
Mar 08, 2017 | 52.58 | 53.32 | 52.49 | 53.10 | 9,686,143 | +0.52(+0.99%) |
Mar 07, 2017 | 53.02 | 53.30 | 52.40 | 52.58 | 11,870,028 | -0.84(-1.57%) |
Mar 06, 2017 | 53.75 | 53.78 | 53.10 | 53.42 | 9,628,751 | -0.47(-0.88%) |
Mar 03, 2017 | 53.84 | 53.95 | 53.50 | 53.89 | 8,697,592 | +0.16(+0.30%) |
Mar 02, 2017 | 53.33 | 54.01 | 53.33 | 53.73 | 11,369,985 | +0.26(+0.48%) |
Mar 01, 2017 | 53.95 | 54.08 | 53.34 | 53.47 | 12,631,728 | -0.22(-0.41%) |
Feb 28, 2017 | 53.61 | 54.04 | 53.34 | 53.69 | 11,571,475 | -0.02(-0.03%) |
Feb 27, 2017 | 53.19 | 53.74 | 53.18 | 53.71 | 8,321,343 | +0.43(+0.80%) |
Feb 24, 2017 | 52.81 | 53.38 | 52.60 | 53.28 | 9,690,336 | +0.43(+0.82%) |
Feb 23, 2017 | 52.37 | 52.97 | 52.13 | 52.85 | 9,876,433 | +0.41(+0.78%) |
Feb 22, 2017 | 52.65 | 53.10 | 52.31 | 52.44 | 13,209,031 | -0.35(-0.66%) |
Feb 21, 2017 | 53.33 | 53.33 | 52.44 | 52.79 | 14,665,431 | -0.43(-0.80%) |
Feb 17, 2017 | 53.21 | 53.21 | 53.21 | 0 | -0.35(-0.65%) | |
Feb 16, 2017 | 53.33 | 53.84 | 52.76 | 53.56 | 14,393,261 | +0.39(+0.73%) |
Feb 15, 2017 | 53.31 | 51.55 | 53.18 | 21,855,308 | +1.71(+3.33%) | |
Feb 14, 2017 | 52.26 | 52.31 | 51.29 | 51.46 | 19,649,744 | -0.08(-0.15%) |
Feb 13, 2017 | 50.90 | 51.64 | 50.66 | 51.54 | 20,804,244 | +0.98(+1.94%) |
Feb 10, 2017 | 50.17 | 50.87 | 49.85 | 50.55 | 21,275,734 | +0.59(+1.17%) |
Feb 09, 2017 | 50.54 | 50.88 | 49.81 | 49.97 | 30,253,660 | -0.94(-1.86%) |
Feb 08, 2017 | 51.25 | 51.25 | 50.09 | 50.91 | 67,653,400 | -4.80(-8.61%) |
Feb 07, 2017 | 55.28 | 55.84 | 55.16 | 55.71 | 17,397,656 | +0.56(+1.02%) |
Feb 06, 2017 | 54.87 | 55.36 | 54.42 | 55.15 | 10,019,000 | +0.04(+0.07%) |
Feb 03, 2017 | 55.42 | 55.42 | 54.68 | 55.11 | 10,546,060 | +0.07(+0.12%) |
Feb 02, 2017 | 55.32 | 55.48 | 54.68 | 55.04 | 11,568,219 | -0.43(-0.78%) |
Feb 01, 2017 | 55.40 | 55.52 | 54.90 | 55.48 | 9,767,411 | +0.28(+0.51%) |
Jan 31, 2017 | 54.19 | 55.29 | 54.08 | 55.19 | 13,603,878 | +0.72(+1.31%) |
Jan 30, 2017 | 54.09 | 54.60 | 53.90 | 54.48 | 9,491,414 | +0.19(+0.35%) |
Jan 27, 2017 | 54.42 | 54.98 | 54.21 | 54.29 | 9,109,318 | +0.03(+0.06%) |
Jan 26, 2017 | 54.68 | 54.74 | 54.20 | 54.26 | 11,250,032 | -0.53(-0.96%) |
Jan 25, 2017 | 53.95 | 55.11 | 53.88 | 54.78 | 18,400,902 | +1.26(+2.36%) |
Jan 24, 2017 | 53.78 | 54.07 | 53.16 | 53.52 | 14,303,026 | -0.34(-0.62%) |
Jan 23, 2017 | 53.99 | 54.31 | 53.56 | 53.85 | 12,661,125 | -0.24(-0.45%) |
Jan 20, 2017 | 54.83 | 54.85 | 53.77 | 54.10 | 13,481,191 | -0.43(-0.78%) |
Jan 19, 2017 | 54.71 | 55.04 | 54.26 | 54.52 | 12,874,461 | -0.43(-0.78%) |
Jan 18, 2017 | 55.03 | 55.21 | 54.47 | 54.95 | 13,007,257 | +0.17(+0.31%) |
Jan 17, 2017 | 55.55 | 55.55 | 54.65 | 54.78 | 15,362,570 | -0.88(-1.59%) |
Jan 13, 2017 | 55.67 | 55.67 | 55.67 | 0 | -0.22(-0.40%) | |
Jan 12, 2017 | 56.02 | 56.13 | 55.56 | 55.89 | 9,263,812 | -0.31(-0.56%) |
Jan 11, 2017 | 57.53 | 57.56 | 55.62 | 56.20 | 18,581,862 | -0.94(-1.65%) |
Jan 10, 2017 | 58.25 | 58.28 | 57.08 | 57.14 | 11,614,138 | -0.63(-1.09%) |
Jan 09, 2017 | 57.85 | 57.97 | 57.34 | 57.78 | 13,342,205 | +0.27(+0.46%) |
Jan 06, 2017 | 58.24 | 58.28 | 57.45 | 57.51 | 11,787,442 | -0.40(-0.68%) |
Jan 05, 2017 | 58.54 | 58.55 | 57.57 | 57.91 | 12,355,467 | -0.28(-0.48%) |
Jan 04, 2017 | 56.78 | 58.65 | 56.66 | 58.19 | 19,466,712 | +1.69(+2.99%) |
Jan 03, 2017 | 55.11 | 56.55 | 54.99 | 56.50 | 14,370,989 | +1.94(+3.56%) |
Dec 30, 2016 | 54.55 | 54.55 | 54.55 | 0 | -0.40(-0.72%) | |
Dec 29, 2016 | 55.44 | 55.50 | 54.80 | 54.95 | 9,887,342 | -0.49(-0.88%) |
Dec 28, 2016 | 56.08 | 56.15 | 55.32 | 55.44 | 8,382,146 | -0.73(-1.30%) |
Dec 27, 2016 | 56.01 | 56.98 | 56.00 | 56.17 | 8,706,175 | +0.07(+0.12%) |
Dec 23, 2016 | 56.10 | 56.10 | 56.10 | 0 | +0.26(+0.46%) | |
Dec 22, 2016 | 56.13 | 56.18 | 55.55 | 55.84 | 11,038,409 | -0.50(-0.89%) |
Dec 21, 2016 | 56.40 | 57.01 | 56.04 | 56.34 | 9,211,735 | -0.07(-0.12%) |
Dec 20, 2016 | 56.76 | 56.86 | 55.94 | 56.41 | 11,093,959 | -0.27(-0.47%) |
Dec 19, 2016 | 56.08 | 57.37 | 56.03 | 56.68 | 10,779,495 | +0.23(+0.40%) |
Dec 16, 2016 | 56.70 | 57.10 | 56.33 | 56.45 | 18,951,106 | -1.10(-1.92%) |
Dec 15, 2016 | 57.75 | 57.89 | 57.07 | 57.56 | 12,356,973 | -0.12(-0.21%) |
Dec 14, 2016 | 57.03 | 58.14 | 57.03 | 57.68 | 15,516,428 | +0.66(+1.16%) |
Dec 13, 2016 | 55.93 | 57.80 | 55.92 | 57.02 | 16,531,017 | +1.40(+2.52%) |
Dec 12, 2016 | 54.92 | 55.77 | 54.60 | 55.61 | 12,517,225 | +0.58(+1.06%) |
Dec 09, 2016 | 54.76 | 55.36 | 54.46 | 55.03 | 13,126,684 | +0.51(+0.94%) |
Dec 08, 2016 | 54.85 | 54.95 | 53.62 | 54.52 | 16,285,097 | -0.58(-1.04%) |
Dec 07, 2016 | 54.33 | 55.18 | 54.16 | 55.09 | 17,253,158 | +0.23(+0.43%) |
Dec 06, 2016 | 55.01 | 55.01 | 54.46 | 54.86 | 11,519,519 | +0.08(+0.15%) |
Dec 05, 2016 | 55.10 | 55.23 | 54.45 | 54.77 | 13,172,132 | -0.05(-0.08%) |
Dec 02, 2016 | 55.29 | 55.71 | 54.62 | 54.82 | 12,190,850 | -0.32(-0.58%) |