Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 71.01 | 71.08 | 70.21 | 70.67 | 3,446,493 | +0.52(+0.75%) |
Jan 30, 2018 | 70.31 | 70.49 | 69.84 | 70.15 | 2,213,552 | -0.88(-1.23%) |
Jan 29, 2018 | 71.29 | 71.30 | 70.97 | 71.02 | 2,224,538 | -0.37(-0.52%) |
Jan 26, 2018 | 71.19 | 71.42 | 71.07 | 71.39 | 1,797,655 | +0.66(+0.93%) |
Jan 25, 2018 | 71.10 | 71.38 | 70.59 | 70.74 | 3,217,357 | +0.37(+0.53%) |
Jan 24, 2018 | 70.36 | 70.63 | 69.90 | 70.36 | 4,310,880 | +0.70(+1.01%) |
Jan 23, 2018 | 69.60 | 69.81 | 69.53 | 69.66 | 2,830,640 | +0.25(+0.36%) |
Jan 22, 2018 | 68.94 | 69.43 | 68.83 | 69.41 | 3,360,787 | -0.76(-1.08%) |
Jan 19, 2018 | 69.94 | 70.17 | 69.75 | 70.17 | 3,052,307 | +0.35(+0.50%) |
Jan 18, 2018 | 69.81 | 69.90 | 69.51 | 69.81 | 4,227,213 | -0.52(-0.74%) |
Jan 17, 2018 | 69.79 | 70.37 | 69.66 | 70.34 | 3,801,577 | +0.33(+0.46%) |
Jan 16, 2018 | 70.51 | 70.64 | 69.95 | 70.01 | 4,415,419 | -0.35(-0.50%) |
Jan 12, 2018 | 70.36 | 70.36 | 70.36 | 0 | +0.71(+1.02%) | |
Jan 11, 2018 | 69.15 | 69.67 | 69.13 | 69.65 | 2,966,696 | +0.65(+0.94%) |
Jan 10, 2018 | 69.12 | 69.00 | 2,179,547 | -0.33(-0.48%) | ||
Jan 09, 2018 | 69.55 | 69.61 | 69.21 | 69.34 | 2,660,489 | -0.28(-0.40%) |
Jan 08, 2018 | 69.72 | 69.74 | 69.55 | 69.62 | 2,789,500 | +0.07(+0.10%) |
Jan 05, 2018 | 69.20 | 69.62 | 69.20 | 69.54 | 2,380,093 | +0.90(+1.32%) |
Jan 04, 2018 | 68.45 | 68.67 | 68.37 | 68.64 | 2,499,810 | -0.50(-0.72%) |
Jan 03, 2018 | 68.74 | 69.21 | 68.73 | 69.14 | 2,409,812 | +0.61(+0.88%) |
Jan 02, 2018 | 68.32 | 68.55 | 68.22 | 68.53 | 2,667,955 | +0.85(+1.25%) |
Dec 29, 2017 | 67.68 | 67.68 | 67.68 | 0 | +0.13(+0.19%) | |
Dec 28, 2017 | 67.52 | 67.63 | 67.38 | 67.56 | 1,740,319 | +1.27(+1.92%) |
Dec 27, 2017 | 66.29 | 66.39 | 66.13 | 66.28 | 1,514,038 | +0.98(+1.49%) |
Dec 26, 2017 | 65.32 | 65.43 | 65.23 | 65.31 | 909,033 | -0.24(-0.37%) |
Dec 22, 2017 | 65.35 | 65.59 | 65.30 | 65.55 | 1,477,157 | +0.56(+0.86%) |
Dec 21, 2017 | 65.14 | 65.23 | 64.89 | 64.99 | 2,257,542 | -1.04(-1.57%) |
Dec 20, 2017 | 66.29 | 66.29 | 65.98 | 66.03 | 1,863,218 | +0.23(+0.34%) |
Dec 19, 2017 | 66.31 | 66.31 | 65.70 | 65.80 | 2,146,037 | -0.42(-0.63%) |
Dec 18, 2017 | 66.11 | 66.38 | 66.10 | 66.22 | 2,472,600 | +0.35(+0.53%) |
Dec 15, 2017 | 65.91 | 66.06 | 65.74 | 65.87 | 2,314,032 | +0.02(+0.03%) |
Dec 14, 2017 | 66.05 | 66.17 | 65.85 | 65.85 | 2,129,803 | -0.43(-0.65%) |
Dec 13, 2017 | 65.86 | 66.51 | 65.86 | 66.28 | 2,561,814 | +1.05(+1.61%) |
Dec 12, 2017 | 65.06 | 65.28 | 64.98 | 65.23 | 1,927,431 | -0.25(-0.39%) |
Dec 11, 2017 | 65.39 | 65.53 | 65.34 | 65.49 | 1,773,703 | +0.15(+0.23%) |
Dec 08, 2017 | 65.26 | 65.35 | 65.04 | 65.34 | 1,553,335 | +0.18(+0.27%) |
Dec 07, 2017 | 64.82 | 65.22 | 64.70 | 65.16 | 2,150,458 | -0.05(-0.08%) |
Dec 06, 2017 | 65.23 | 65.31 | 64.95 | 65.21 | 3,010,841 | -1.11(-1.67%) |
Dec 05, 2017 | 66.38 | 66.63 | 66.29 | 66.32 | 2,184,218 | +0.23(+0.35%) |
Dec 04, 2017 | 66.37 | 66.42 | 66.04 | 66.09 | 2,532,794 | +0.24(+0.36%) |
Dec 01, 2017 | 65.56 | 65.91 | 65.48 | 65.85 | 2,758,396 | -0.07(-0.11%) |
Nov 30, 2017 | 66.03 | 66.14 | 65.78 | 65.92 | 4,788,558 | -0.85(-1.27%) |
Nov 29, 2017 | 67.32 | 67.36 | 66.71 | 66.78 | 2,538,776 | -0.46(-0.68%) |
Nov 28, 2017 | 67.31 | 67.37 | 66.97 | 67.23 | 3,305,358 | +0.99(+1.50%) |
Nov 27, 2017 | 66.72 | 66.84 | 66.22 | 66.24 | 3,449,729 | -1.66(-2.44%) |
Nov 24, 2017 | 67.98 | 68.07 | 67.90 | 67.90 | 957,797 | -0.01(-0.01%) |
Nov 22, 2017 | 67.76 | 67.93 | 67.61 | 67.91 | 3,144,472 | +0.27(+0.40%) |
Nov 21, 2017 | 67.54 | 67.82 | 67.46 | 67.63 | 2,725,507 | +0.68(+1.01%) |
Nov 20, 2017 | 66.72 | 66.98 | 66.63 | 66.96 | 2,877,802 | +0.10(+0.14%) |
Nov 17, 2017 | 66.85 | 67.02 | 66.74 | 66.86 | 2,438,429 | -0.39(-0.59%) |
Nov 16, 2017 | 66.81 | 67.35 | 66.81 | 67.26 | 3,698,663 | +1.64(+2.50%) |
Nov 15, 2017 | 65.44 | 65.67 | 65.28 | 65.62 | 2,865,218 | +0.39(+0.61%) |
Nov 14, 2017 | 65.26 | 65.38 | 65.04 | 65.22 | 2,479,470 | +0.11(+0.16%) |
Nov 13, 2017 | 64.90 | 65.20 | 64.84 | 65.12 | 2,264,131 | -0.16(-0.24%) |
Nov 10, 2017 | 65.46 | 65.46 | 65.06 | 65.28 | 2,513,586 | -0.26(-0.40%) |
Nov 09, 2017 | 65.36 | 65.57 | 64.94 | 65.54 | 3,480,163 | -0.94(-1.41%) |
Nov 08, 2017 | 66.22 | 66.50 | 66.22 | 66.48 | 1,532,634 | +0.70(+1.07%) |
Nov 07, 2017 | 66.11 | 66.17 | 65.64 | 65.78 | 3,488,943 | -0.82(-1.24%) |
Nov 06, 2017 | 66.38 | 66.60 | 66.33 | 66.60 | 1,349,021 | +0.11(+0.17%) |
Nov 03, 2017 | 66.64 | 66.72 | 66.16 | 66.49 | 1,893,462 | -0.07(-0.11%) |
Nov 02, 2017 | 66.45 | 66.62 | 66.28 | 66.56 | 2,264,387 | -0.32(-0.47%) |
Nov 01, 2017 | 66.84 | 67.07 | 66.73 | 66.87 | 4,721,536 | +1.29(+1.97%) |
Oct 31, 2017 | 65.48 | 65.63 | 65.42 | 65.58 | 2,388,709 | +1.43(+2.23%) |
Oct 30, 2017 | 64.27 | 64.42 | 64.08 | 64.15 | 1,727,168 | -0.34(-0.53%) |
Oct 27, 2017 | 63.91 | 64.60 | 63.85 | 64.49 | 2,890,065 | +1.03(+1.62%) |
Oct 26, 2017 | 63.74 | 63.87 | 63.43 | 63.47 | 1,927,084 | -0.30(-0.47%) |
Oct 25, 2017 | 64.08 | 64.11 | 63.42 | 63.77 | 2,522,529 | -0.03(-0.04%) |
Oct 24, 2017 | 63.90 | 64.05 | 63.77 | 63.79 | 1,407,630 | +0.32(+0.50%) |
Oct 23, 2017 | 63.86 | 63.86 | 63.47 | 63.48 | 1,770,131 | -0.19(-0.30%) |
Oct 20, 2017 | 63.65 | 63.75 | 63.51 | 63.67 | 2,157,938 | +0.48(+0.76%) |
Oct 19, 2017 | 62.90 | 63.21 | 62.79 | 63.19 | 2,540,209 | -0.43(-0.68%) |
Oct 18, 2017 | 63.62 | 63.72 | 63.45 | 63.62 | 1,986,890 | +0.15(+0.23%) |
Oct 17, 2017 | 63.50 | 63.55 | 63.30 | 63.47 | 2,251,579 | -0.01(-0.01%) |
Oct 16, 2017 | 63.65 | 63.75 | 63.38 | 63.48 | 3,942,949 | -0.42(-0.66%) |
Oct 13, 2017 | 63.70 | 63.99 | 63.70 | 63.90 | 3,648,464 | +0.55(+0.87%) |
Oct 12, 2017 | 63.36 | 63.49 | 63.29 | 63.35 | 2,941,052 | +0.38(+0.60%) |
Oct 11, 2017 | 62.78 | 63.04 | 62.69 | 62.97 | 2,629,395 | +0.62(+1.00%) |
Oct 10, 2017 | 62.23 | 62.47 | 62.22 | 62.34 | 4,449,216 | +0.78(+1.27%) |
Oct 09, 2017 | 61.49 | 61.63 | 61.40 | 61.56 | 2,119,689 | -0.04(-0.07%) |
Oct 06, 2017 | 61.42 | 61.84 | 61.21 | 61.61 | 3,882,492 | -0.24(-0.38%) |
Oct 05, 2017 | 61.45 | 61.99 | 61.45 | 61.84 | 3,862,722 | +0.46(+0.76%) |
Oct 04, 2017 | 61.28 | 61.42 | 61.14 | 61.38 | 3,157,749 | +0.08(+0.13%) |
Oct 03, 2017 | 61.13 | 61.41 | 60.98 | 61.30 | 2,030,497 | +0.58(+0.95%) |
Oct 02, 2017 | 60.65 | 61.10 | 60.64 | 60.72 | 2,795,937 | +0.14(+0.23%) |
Sep 29, 2017 | 60.27 | 60.70 | 60.16 | 60.58 | 3,880,797 | +0.88(+1.47%) |
Sep 28, 2017 | 59.49 | 59.75 | 59.48 | 59.70 | 2,669,774 | -0.08(-0.13%) |
Sep 27, 2017 | 59.87 | 59.88 | 59.48 | 59.78 | 5,849,087 | -0.48(-0.80%) |
Sep 26, 2017 | 60.26 | 60.36 | 60.06 | 60.27 | 2,306,994 | -0.16(-0.26%) |
Sep 25, 2017 | 60.79 | 60.89 | 60.16 | 60.42 | 3,200,012 | -0.39(-0.65%) |
Sep 22, 2017 | 60.84 | 60.88 | 60.68 | 60.82 | 1,692,809 | -0.32(-0.52%) |
Sep 21, 2017 | 61.21 | 61.35 | 61.06 | 61.13 | 2,192,500 | -0.01(-0.01%) |
Sep 20, 2017 | 61.42 | 61.58 | 60.77 | 61.14 | 2,934,542 | -0.32(-0.53%) |
Sep 19, 2017 | 61.44 | 61.51 | 61.27 | 61.47 | 1,683,948 | +0.20(+0.33%) |
Sep 18, 2017 | 61.39 | 61.63 | 61.26 | 61.27 | 2,482,106 | +0.97(+1.61%) |
Sep 15, 2017 | 60.42 | 60.42 | 60.20 | 60.29 | 2,590,766 | +0.37(+0.61%) |
Sep 14, 2017 | 59.72 | 59.92 | 59.59 | 59.92 | 3,088,080 | +0.33(+0.56%) |
Sep 13, 2017 | 59.80 | 59.84 | 59.50 | 59.59 | 1,484,460 | -0.33(-0.56%) |
Sep 12, 2017 | 59.92 | 60.05 | 59.84 | 59.92 | 1,911,384 | -0.13(-0.22%) |
Sep 11, 2017 | 59.68 | 60.11 | 59.58 | 60.06 | 2,324,021 | +0.97(+1.65%) |
Sep 08, 2017 | 59.25 | 59.27 | 58.92 | 59.08 | 2,776,414 | -0.41(-0.69%) |
Sep 07, 2017 | 59.50 | 59.63 | 59.40 | 59.49 | 2,446,241 | +0.76(+1.30%) |
Sep 06, 2017 | 58.75 | 58.96 | 58.56 | 58.73 | 6,213,299 | +0.19(+0.33%) |
Sep 05, 2017 | 58.87 | 58.92 | 58.30 | 58.54 | 5,342,181 | -1.69(-2.81%) |
Sep 01, 2017 | 60.13 | 60.24 | 59.98 | 60.23 | 3,748,884 | +0.17(+0.28%) |
Aug 31, 2017 | 59.83 | 60.16 | 59.79 | 60.06 | 1,858,134 | -0.14(-0.23%) |
Aug 30, 2017 | 60.18 | 60.31 | 60.13 | 60.20 | 2,773,173 | +0.09(+0.15%) |
Aug 29, 2017 | 59.84 | 60.24 | 59.67 | 60.12 | 2,294,855 | -0.50(-0.82%) |
Aug 28, 2017 | 60.68 | 60.73 | 60.51 | 60.62 | 1,248,487 | -0.18(-0.29%) |
Aug 25, 2017 | 60.63 | 60.93 | 60.61 | 60.79 | 2,524,624 | +0.39(+0.65%) |
Aug 24, 2017 | 60.40 | 60.62 | 60.23 | 60.40 | 3,003,335 | +0.42(+0.70%) |
Aug 23, 2017 | 59.75 | 60.05 | 59.74 | 59.98 | 2,137,613 | -0.12(-0.20%) |
Aug 22, 2017 | 59.67 | 60.16 | 59.67 | 60.10 | 2,067,884 | +0.94(+1.59%) |
Aug 21, 2017 | 59.20 | 59.30 | 59.06 | 59.16 | 2,562,045 | -0.01(-0.01%) |
Aug 18, 2017 | 59.12 | 59.48 | 58.92 | 59.17 | 3,670,193 | +0.60(+1.02%) |
Aug 17, 2017 | 59.27 | 59.34 | 58.55 | 58.57 | 4,138,134 | -0.80(-1.34%) |
Aug 16, 2017 | 59.13 | 59.41 | 59.13 | 59.37 | 3,143,397 | +0.05(+0.09%) |
Aug 15, 2017 | 59.23 | 59.52 | 59.14 | 59.32 | 2,359,455 | +0.28(+0.48%) |
Aug 14, 2017 | 58.69 | 59.19 | 58.65 | 59.04 | 4,841,314 | +1.12(+1.94%) |
Aug 11, 2017 | 57.90 | 58.13 | 57.77 | 57.91 | 3,165,247 | +0.18(+0.32%) |
Aug 10, 2017 | 58.51 | 58.56 | 57.69 | 57.73 | 6,020,762 | -1.46(-2.46%) |
Aug 09, 2017 | 58.86 | 59.31 | 58.79 | 59.19 | 4,871,698 | -1.18(-1.95%) |
Aug 08, 2017 | 60.78 | 60.94 | 60.28 | 60.36 | 3,619,153 | -0.52(-0.85%) |
Aug 07, 2017 | 60.60 | 60.88 | 60.60 | 60.88 | 1,348,803 | +0.19(+0.32%) |
Aug 04, 2017 | 60.63 | 60.84 | 60.47 | 60.69 | 1,629,225 | +0.44(+0.73%) |
Aug 03, 2017 | 60.42 | 60.58 | 60.05 | 60.25 | 2,237,292 | -1.26(-2.05%) |
Aug 02, 2017 | 61.58 | 61.72 | 61.34 | 61.51 | 2,103,117 | -0.11(-0.18%) |
Aug 01, 2017 | 61.55 | 61.74 | 61.55 | 61.63 | 1,827,515 | +0.48(+0.79%) |
Jul 31, 2017 | 61.30 | 61.30 | 61.01 | 61.14 | 2,304,917 | +0.05(+0.09%) |
Jul 28, 2017 | 60.82 | 61.12 | 60.82 | 61.09 | 6,228,391 | -1.18(-1.90%) |
Jul 27, 2017 | 62.72 | 62.79 | 62.00 | 62.27 | 2,946,788 | -0.51(-0.81%) |
Jul 26, 2017 | 62.28 | 62.82 | 62.28 | 62.78 | 1,809,163 | +0.34(+0.55%) |
Jul 25, 2017 | 62.64 | 62.73 | 62.44 | 62.44 | 2,885,985 | -0.41(-0.66%) |
Jul 24, 2017 | 62.87 | 62.97 | 62.77 | 62.85 | 1,156,954 | +0.17(+0.27%) |
Jul 21, 2017 | 62.61 | 62.72 | 62.48 | 62.69 | 1,963,058 | +0.45(+0.72%) |
Jul 20, 2017 | 62.29 | 62.29 | 62.06 | 62.24 | 1,912,797 | +0.21(+0.34%) |
Jul 19, 2017 | 62.07 | 62.20 | 61.89 | 62.03 | 1,756,426 | +0.22(+0.35%) |
Jul 18, 2017 | 61.60 | 61.88 | 61.52 | 61.81 | 3,003,827 | +0.39(+0.63%) |
Jul 17, 2017 | 61.49 | 61.51 | 61.34 | 61.42 | 1,579,486 | -0.36(-0.58%) |
Jul 14, 2017 | 61.86 | 61.24 | 61.78 | 3,915,636 | +1.16(+1.91%) | |
Jul 13, 2017 | 60.55 | 60.71 | 60.42 | 60.63 | 1,553,266 | +0.36(+0.60%) |
Jul 12, 2017 | 59.72 | 60.34 | 59.72 | 60.27 | 2,351,138 | +1.04(+1.76%) |
Jul 11, 2017 | 59.23 | 59.37 | 59.08 | 59.22 | 2,579,895 | +0.11(+0.18%) |
Jul 10, 2017 | 58.79 | 59.14 | 58.79 | 59.12 | 1,309,226 | +0.39(+0.66%) |
Jul 07, 2017 | 58.66 | 58.80 | 58.44 | 58.73 | 2,279,302 | +0.35(+0.60%) |
Jul 06, 2017 | 58.61 | 58.71 | 58.37 | 58.38 | 3,142,123 | -0.67(-1.13%) |
Jul 05, 2017 | 58.99 | 59.08 | 58.73 | 59.05 | 2,199,313 | -0.43(-0.72%) |
Jul 03, 2017 | 59.43 | 59.65 | 59.37 | 59.48 | 953,957 | -0.01(-0.01%) |
Jun 30, 2017 | 59.59 | 59.66 | 59.27 | 59.49 | 1,712,336 | +0.41(+0.70%) |
Jun 29, 2017 | 59.56 | 59.61 | 58.77 | 59.07 | 3,194,797 | -0.72(-1.20%) |
Jun 28, 2017 | 59.39 | 59.80 | 59.37 | 59.79 | 1,920,205 | +0.37(+0.62%) |
Jun 27, 2017 | 59.84 | 59.85 | 59.38 | 59.42 | 1,913,230 | -0.56(-0.94%) |
Jun 26, 2017 | 60.15 | 60.18 | 59.89 | 59.99 | 1,379,547 | +0.30(+0.50%) |
Jun 23, 2017 | 59.34 | 59.79 | 59.34 | 59.69 | 2,362,278 | +0.52(+0.87%) |
Jun 22, 2017 | 58.99 | 59.30 | 58.97 | 59.17 | 2,236,407 | +0.54(+0.91%) |
Jun 21, 2017 | 58.65 | 58.81 | 58.51 | 58.63 | 2,550,596 | -0.04(-0.06%) |
Jun 20, 2017 | 59.13 | 59.17 | 58.63 | 58.67 | 2,153,263 | -0.69(-1.17%) |
Jun 19, 2017 | 59.44 | 59.50 | 59.19 | 59.36 | 2,901,151 | +0.35(+0.59%) |
Jun 16, 2017 | 58.99 | 59.09 | 58.76 | 59.01 | 3,370,921 | -0.11(-0.19%) |
Jun 15, 2017 | 59.08 | 59.19 | 58.83 | 59.13 | 3,573,419 | -0.99(-1.65%) |
Jun 14, 2017 | 60.33 | 60.54 | 59.90 | 60.12 | 4,224,187 | +0.34(+0.57%) |
Jun 13, 2017 | 59.38 | 59.81 | 59.38 | 59.77 | 2,553,153 | +0.80(+1.35%) |
Jun 12, 2017 | 58.99 | 59.04 | 58.78 | 58.98 | 5,152,697 | -0.62(-1.04%) |
Jun 09, 2017 | 60.19 | 60.30 | 59.48 | 59.60 | 6,129,967 | -0.31(-0.51%) |
Jun 08, 2017 | 59.84 | 59.94 | 59.72 | 59.91 | 2,259,335 | +0.41(+0.69%) |
Jun 07, 2017 | 59.61 | 59.69 | 59.27 | 59.49 | 3,331,171 | -0.60(-0.99%) |
Jun 06, 2017 | 59.88 | 60.19 | 59.88 | 60.09 | 1,714,852 | +0.00(+0.00%) |
Jun 05, 2017 | 60.14 | 60.20 | 59.99 | 60.09 | 2,421,792 | -0.14(-0.23%) |
Jun 02, 2017 | 60.13 | 60.34 | 60.01 | 60.23 | 3,737,954 | +0.81(+1.36%) |
Jun 01, 2017 | 59.27 | 59.54 | 59.13 | 59.42 | 3,125,016 | +0.02(+0.03%) |
May 31, 2017 | 59.83 | 59.85 | 59.26 | 59.41 | 2,180,127 | +0.21(+0.36%) |
May 30, 2017 | 59.08 | 59.41 | 58.99 | 59.20 | 3,252,377 | -0.84(-1.40%) |
May 26, 2017 | 59.84 | 60.08 | 59.74 | 60.04 | 3,392,688 | +0.46(+0.77%) |
May 25, 2017 | 59.39 | 59.63 | 59.39 | 59.58 | 4,081,513 | +0.61(+1.04%) |
May 24, 2017 | 58.75 | 58.99 | 58.63 | 58.97 | 1,891,830 | +0.37(+0.63%) |
May 23, 2017 | 58.65 | 58.72 | 58.44 | 58.60 | 2,313,610 | -0.24(-0.40%) |
May 22, 2017 | 58.69 | 58.98 | 58.69 | 58.84 | 2,386,999 | +0.26(+0.45%) |
May 19, 2017 | 58.01 | 58.61 | 58.01 | 58.57 | 2,706,917 | +1.14(+1.99%) |
May 18, 2017 | 57.16 | 57.60 | 56.91 | 57.43 | 3,398,349 | +0.05(+0.09%) |
May 17, 2017 | 57.98 | 58.02 | 57.33 | 57.38 | 4,610,568 | -1.03(-1.76%) |
May 16, 2017 | 58.21 | 58.41 | 58.18 | 58.41 | 1,829,977 | +0.06(+0.11%) |
May 15, 2017 | 58.27 | 58.41 | 58.17 | 58.34 | 2,248,822 | +0.55(+0.96%) |
May 12, 2017 | 57.70 | 57.84 | 57.57 | 57.79 | 2,912,231 | -0.10(-0.17%) |
May 11, 2017 | 57.72 | 58.00 | 57.33 | 57.89 | 3,748,665 | +0.92(+1.62%) |
May 10, 2017 | 56.61 | 56.98 | 56.53 | 56.97 | 4,320,688 | -0.61(-1.07%) |
May 09, 2017 | 57.18 | 57.91 | 57.17 | 57.58 | 7,126,118 | +0.54(+0.94%) |
May 08, 2017 | 57.19 | 57.35 | 56.93 | 57.05 | 5,675,767 | +1.42(+2.55%) |
May 05, 2017 | 55.64 | 55.13 | 55.63 | 2,702,228 | +0.35(+0.63%) | |
May 04, 2017 | 55.56 | 55.60 | 55.27 | 55.27 | 4,015,627 | +0.15(+0.27%) |
May 03, 2017 | 55.26 | 55.30 | 54.91 | 55.13 | 1,648,100 | -0.39(-0.71%) |
May 02, 2017 | 55.38 | 55.56 | 55.25 | 55.52 | 1,815,561 | +0.74(+1.34%) |
May 01, 2017 | 54.46 | 54.91 | 54.43 | 54.78 | 2,306,518 | +0.31(+0.56%) |
Apr 28, 2017 | 54.39 | 54.52 | 54.28 | 54.48 | 2,324,509 | -0.02(-0.03%) |
Apr 27, 2017 | 54.62 | 54.68 | 54.42 | 54.49 | 3,979,527 | -0.07(-0.13%) |
Apr 26, 2017 | 54.58 | 54.75 | 54.42 | 54.56 | 2,038,667 | -0.11(-0.21%) |
Apr 25, 2017 | 54.58 | 54.81 | 54.56 | 54.68 | 2,791,219 | +0.83(+1.55%) |
Apr 24, 2017 | 54.04 | 54.12 | 53.63 | 53.84 | 2,387,120 | +0.37(+0.69%) |
Apr 21, 2017 | 53.38 | 53.52 | 53.23 | 53.48 | 3,204,695 | +0.41(+0.78%) |
Apr 20, 2017 | 52.75 | 53.06 | 52.75 | 53.06 | 2,523,555 | +1.02(+1.96%) |
Apr 19, 2017 | 52.41 | 52.47 | 52.02 | 52.05 | 2,585,151 | -0.20(-0.39%) |
Apr 18, 2017 | 52.43 | 52.46 | 52.06 | 52.25 | 2,635,249 | -0.84(-1.59%) |
Apr 17, 2017 | 52.76 | 53.09 | 52.69 | 53.09 | 2,230,831 | +0.53(+1.00%) |
Apr 13, 2017 | 52.75 | 52.90 | 52.56 | 52.56 | 3,406,579 | +0.19(+0.37%) |
Apr 12, 2017 | 52.13 | 52.41 | 52.02 | 52.37 | 4,328,296 | +0.52(+1.00%) |
Apr 11, 2017 | 51.98 | 52.05 | 51.66 | 51.85 | 4,156,644 | -0.36(-0.69%) |
Apr 10, 2017 | 52.48 | 52.48 | 52.11 | 52.21 | 3,985,149 | -0.73(-1.38%) |
Apr 07, 2017 | 53.13 | 53.20 | 52.90 | 52.94 | 2,442,404 | -0.44(-0.82%) |
Apr 06, 2017 | 53.36 | 53.41 | 53.28 | 53.38 | 2,019,261 | -0.17(-0.31%) |
Apr 05, 2017 | 53.72 | 53.87 | 53.50 | 53.55 | 2,467,393 | -0.41(-0.76%) |
Apr 04, 2017 | 53.77 | 54.05 | 53.77 | 53.96 | 1,935,650 | -0.49(-0.90%) |
Apr 03, 2017 | 54.27 | 54.48 | 54.15 | 54.45 | 2,030,453 | +0.18(+0.32%) |
Mar 31, 2017 | 54.35 | 54.49 | 54.27 | 54.27 | 2,189,098 | -0.25(-0.45%) |
Mar 30, 2017 | 54.46 | 54.66 | 54.43 | 54.52 | 1,532,646 | -0.32(-0.58%) |
Mar 29, 2017 | 54.76 | 54.86 | 54.63 | 54.84 | 2,598,699 | +0.10(+0.18%) |
Mar 28, 2017 | 54.51 | 54.81 | 54.51 | 54.74 | 3,539,933 | -0.04(-0.06%) |
Mar 27, 2017 | 54.62 | 54.81 | 54.49 | 54.77 | 1,612,480 | -0.03(-0.05%) |
Mar 24, 2017 | 54.54 | 54.87 | 54.48 | 54.80 | 2,231,658 | +0.34(+0.63%) |
Mar 23, 2017 | 54.59 | 54.73 | 54.34 | 54.46 | 2,603,837 | -0.24(-0.43%) |
Mar 22, 2017 | 54.30 | 54.77 | 54.27 | 54.70 | 2,384,755 | +0.46(+0.84%) |
Mar 21, 2017 | 54.93 | 55.07 | 54.24 | 54.24 | 3,898,634 | -0.35(-0.64%) |
Mar 20, 2017 | 54.37 | 54.77 | 54.37 | 54.59 | 3,378,707 | +0.82(+1.53%) |
Mar 17, 2017 | 53.74 | 53.87 | 53.69 | 53.77 | 2,784,406 | +0.11(+0.21%) |
Mar 16, 2017 | 53.78 | 53.87 | 53.48 | 53.65 | 4,327,929 | -0.13(-0.24%) |
Mar 15, 2017 | 52.42 | 53.86 | 52.39 | 53.78 | 6,099,727 | +1.72(+3.30%) |
Mar 14, 2017 | 52.23 | 52.23 | 52.03 | 52.06 | 1,692,197 | +0.04(+0.07%) |
Mar 13, 2017 | 51.71 | 52.05 | 51.71 | 52.03 | 3,773,345 | +0.83(+1.63%) |
Mar 10, 2017 | 50.95 | 51.26 | 50.84 | 51.20 | 2,066,443 | +0.81(+1.60%) |
Mar 09, 2017 | 50.61 | 50.61 | 50.19 | 50.39 | 2,089,845 | -0.34(-0.67%) |
Mar 08, 2017 | 50.99 | 51.06 | 50.70 | 50.73 | 1,628,812 | -0.21(-0.41%) |
Mar 07, 2017 | 50.87 | 51.04 | 50.80 | 50.94 | 2,368,393 | +0.33(+0.66%) |
Mar 06, 2017 | 50.48 | 50.66 | 50.47 | 50.61 | 2,025,433 | -0.04(-0.07%) |
Mar 03, 2017 | 50.60 | 50.69 | 50.34 | 50.64 | 3,081,738 | -0.38(-0.74%) |
Mar 02, 2017 | 51.48 | 51.50 | 50.95 | 51.02 | 2,446,498 | -0.69(-1.34%) |
Mar 01, 2017 | 51.38 | 51.77 | 51.33 | 51.71 | 2,905,809 | +0.34(+0.67%) |
Feb 28, 2017 | 51.78 | 51.80 | 51.31 | 51.37 | 2,788,776 | -0.10(-0.19%) |
Feb 27, 2017 | 51.57 | 51.65 | 51.33 | 51.47 | 1,435,939 | -0.35(-0.68%) |
Feb 24, 2017 | 51.69 | 51.84 | 51.68 | 51.82 | 1,148,338 | -0.39(-0.76%) |
Feb 23, 2017 | 52.24 | 52.43 | 52.17 | 52.21 | 2,415,473 | +0.28(+0.54%) |
Feb 22, 2017 | 51.71 | 51.96 | 51.62 | 51.93 | 1,495,511 | +0.11(+0.22%) |
Feb 21, 2017 | 51.58 | 51.84 | 51.50 | 51.82 | 1,797,162 | +0.96(+1.90%) |
Feb 17, 2017 | 50.85 | 50.85 | 50.85 | 0 | -0.16(-0.31%) | |
Feb 16, 2017 | 51.22 | 51.26 | 50.98 | 51.01 | 2,663,974 | -0.57(-1.11%) |
Feb 15, 2017 | 51.02 | 51.61 | 50.95 | 51.58 | 2,115,719 | +0.58(+1.14%) |
Feb 14, 2017 | 50.99 | 51.03 | 50.64 | 51.00 | 2,601,509 | +0.05(+0.10%) |
Feb 13, 2017 | 50.81 | 50.98 | 50.66 | 50.95 | 2,041,590 | -0.03(-0.07%) |
Feb 10, 2017 | 50.74 | 51.00 | 50.68 | 50.98 | 3,131,074 | +0.04(+0.09%) |
Feb 09, 2017 | 50.89 | 51.05 | 50.85 | 50.94 | 2,300,056 | +0.05(+0.10%) |
Feb 08, 2017 | 50.78 | 50.97 | 50.76 | 50.89 | 2,195,174 | -0.19(-0.38%) |
Feb 07, 2017 | 51.02 | 51.12 | 50.94 | 51.08 | 1,695,335 | -0.51(-0.99%) |
Feb 06, 2017 | 51.55 | 51.63 | 51.45 | 51.59 | 1,615,498 | -0.09(-0.17%) |
Feb 03, 2017 | 51.56 | 51.84 | 51.48 | 51.68 | 1,911,990 | +0.41(+0.80%) |
Feb 02, 2017 | 51.29 | 51.43 | 51.15 | 51.27 | 2,430,135 | +0.47(+0.93%) |