Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 77.98 | 77.98 | 77.98 | 0 | -0.58(-0.73%) | |
Dec 28, 2017 | 78.29 | 78.64 | 78.11 | 78.55 | 848,992 | +0.29(+0.37%) |
Dec 27, 2017 | 77.59 | 78.48 | 77.45 | 78.26 | 961,913 | +0.76(+0.98%) |
Dec 26, 2017 | 77.53 | 78.07 | 77.39 | 77.50 | 931,647 | +0.02(+0.03%) |
Dec 22, 2017 | 77.51 | 77.82 | 77.38 | 77.48 | 1,450,501 | -0.02(-0.03%) |
Dec 21, 2017 | 76.64 | 78.06 | 76.64 | 77.50 | 2,096,587 | +1.00(+1.30%) |
Dec 20, 2017 | 76.08 | 76.78 | 75.73 | 76.50 | 1,359,899 | +0.53(+0.69%) |
Dec 19, 2017 | 76.54 | 76.61 | 75.80 | 75.97 | 1,483,990 | -0.27(-0.36%) |
Dec 18, 2017 | 75.66 | 76.72 | 75.55 | 76.25 | 2,330,090 | +0.98(+1.30%) |
Dec 15, 2017 | 74.64 | 75.54 | 74.48 | 75.27 | 3,783,761 | +1.04(+1.41%) |
Dec 14, 2017 | 75.27 | 75.27 | 74.22 | 74.23 | 1,781,535 | -0.71(-0.95%) |
Dec 13, 2017 | 75.40 | 75.79 | 74.93 | 74.94 | 2,198,127 | -0.24(-0.32%) |
Dec 12, 2017 | 75.18 | 75.75 | 75.12 | 75.18 | 2,300,833 | -0.46(-0.61%) |
Dec 11, 2017 | 76.32 | 76.45 | 75.42 | 75.64 | 1,628,166 | -0.89(-1.16%) |
Dec 08, 2017 | 75.78 | 76.55 | 75.67 | 76.53 | 2,194,295 | +1.07(+1.42%) |
Dec 07, 2017 | 75.02 | 75.56 | 74.79 | 75.46 | 2,308,880 | +0.52(+0.69%) |
Dec 06, 2017 | 75.92 | 76.02 | 74.82 | 74.94 | 1,455,964 | -0.86(-1.13%) |
Dec 05, 2017 | 75.87 | 76.46 | 75.78 | 75.80 | 1,529,572 | -0.03(-0.04%) |
Dec 04, 2017 | 76.19 | 76.77 | 75.69 | 75.83 | 2,406,071 | +0.40(+0.53%) |
Dec 01, 2017 | 75.45 | 76.08 | 74.90 | 75.43 | 2,216,851 | -0.30(-0.40%) |
Nov 30, 2017 | 74.76 | 75.95 | 74.33 | 75.73 | 2,605,895 | +0.98(+1.31%) |
Nov 29, 2017 | 74.33 | 75.09 | 74.24 | 74.75 | 1,919,760 | +0.42(+0.56%) |
Nov 28, 2017 | 74.26 | 74.72 | 73.99 | 74.33 | 1,933,178 | +0.13(+0.17%) |
Nov 27, 2017 | 73.97 | 74.36 | 73.89 | 74.21 | 1,441,038 | +0.23(+0.32%) |
Nov 24, 2017 | 73.99 | 74.11 | 73.69 | 73.97 | 481,814 | +0.08(+0.11%) |
Nov 22, 2017 | 73.92 | 74.33 | 73.42 | 73.89 | 1,438,079 | +0.04(+0.05%) |
Nov 21, 2017 | 73.00 | 74.42 | 72.99 | 73.86 | 2,993,348 | +1.30(+1.79%) |
Nov 20, 2017 | 72.42 | 72.87 | 72.30 | 72.56 | 1,180,613 | +0.20(+0.27%) |
Nov 17, 2017 | 72.30 | 72.68 | 72.21 | 72.36 | 2,502,898 | +0.09(+0.12%) |
Nov 16, 2017 | 72.01 | 72.56 | 71.55 | 72.27 | 1,873,320 | +0.77(+1.08%) |
Nov 15, 2017 | 70.67 | 71.79 | 70.34 | 71.50 | 3,016,173 | +0.46(+0.64%) |
Nov 14, 2017 | 70.09 | 71.10 | 70.03 | 71.04 | 1,858,120 | +0.28(+0.40%) |
Nov 13, 2017 | 70.60 | 70.86 | 70.40 | 70.76 | 1,867,583 | -0.07(-0.10%) |
Nov 10, 2017 | 70.37 | 70.97 | 69.80 | 70.83 | 2,173,303 | +0.62(+0.89%) |
Nov 09, 2017 | 70.55 | 70.90 | 69.87 | 70.21 | 2,387,457 | -0.83(-1.17%) |
Nov 08, 2017 | 70.81 | 71.57 | 70.51 | 71.03 | 1,512,150 | +0.28(+0.40%) |
Nov 07, 2017 | 71.52 | 71.87 | 70.69 | 70.75 | 1,856,535 | -0.76(-1.06%) |
Nov 06, 2017 | 70.73 | 71.57 | 70.73 | 71.51 | 1,388,045 | +0.22(+0.31%) |
Nov 03, 2017 | 70.53 | 71.30 | 70.47 | 71.29 | 1,696,826 | +0.70(+0.99%) |
Nov 02, 2017 | 71.10 | 71.43 | 70.05 | 70.59 | 1,975,088 | +0.00(+0.00%) |
Nov 01, 2017 | 71.06 | 71.21 | 70.52 | 70.59 | 1,920,296 | +0.16(+0.22%) |
Oct 31, 2017 | 70.79 | 70.99 | 70.40 | 70.43 | 2,758,836 | -0.36(-0.51%) |
Oct 30, 2017 | 69.92 | 70.96 | 69.87 | 70.79 | 2,638,997 | +0.72(+1.03%) |
Oct 27, 2017 | 69.96 | 70.95 | 69.76 | 70.07 | 2,992,937 | -0.56(-0.79%) |
Oct 26, 2017 | 70.26 | 71.06 | 69.09 | 70.63 | 3,405,562 | +1.13(+1.63%) |
Oct 25, 2017 | 69.34 | 69.58 | 69.00 | 69.50 | 2,680,357 | +0.18(+0.25%) |
Oct 24, 2017 | 68.98 | 69.34 | 68.73 | 69.32 | 3,292,458 | +0.70(+1.02%) |
Oct 23, 2017 | 69.45 | 69.45 | 68.59 | 68.62 | 1,439,450 | -0.60(-0.87%) |
Oct 20, 2017 | 69.54 | 69.58 | 68.71 | 69.22 | 1,772,291 | -0.06(-0.08%) |
Oct 19, 2017 | 69.13 | 69.30 | 68.53 | 69.28 | 2,227,487 | +0.04(+0.06%) |
Oct 18, 2017 | 69.71 | 69.71 | 69.07 | 69.24 | 2,228,652 | -0.16(-0.22%) |
Oct 17, 2017 | 69.22 | 69.40 | 68.91 | 69.40 | 1,589,920 | +0.09(+0.13%) |
Oct 16, 2017 | 69.27 | 69.43 | 68.81 | 69.31 | 1,953,960 | -0.03(-0.04%) |
Oct 13, 2017 | 68.77 | 69.55 | 68.60 | 69.34 | 2,387,309 | +0.76(+1.11%) |
Oct 12, 2017 | 68.36 | 68.70 | 68.05 | 68.58 | 2,135,580 | +0.16(+0.23%) |
Oct 11, 2017 | 68.21 | 68.55 | 68.04 | 68.42 | 3,083,011 | +0.29(+0.43%) |
Oct 10, 2017 | 68.01 | 68.18 | 67.73 | 68.13 | 1,846,946 | +0.25(+0.37%) |
Oct 09, 2017 | 67.72 | 68.18 | 67.68 | 67.88 | 1,393,953 | +0.18(+0.26%) |
Oct 06, 2017 | 67.59 | 67.92 | 67.43 | 67.70 | 2,039,765 | +0.11(+0.16%) |
Oct 05, 2017 | 67.18 | 67.83 | 67.04 | 67.60 | 2,362,749 | +0.45(+0.67%) |
Oct 04, 2017 | 67.11 | 67.26 | 66.84 | 67.15 | 1,956,251 | +0.05(+0.07%) |
Oct 03, 2017 | 67.71 | 67.73 | 66.96 | 67.10 | 2,559,534 | -0.56(-0.82%) |
Oct 02, 2017 | 67.48 | 67.91 | 67.39 | 67.65 | 2,978,690 | -0.02(-0.03%) |
Sep 29, 2017 | 67.19 | 67.67 | 66.68 | 67.67 | 7,257,866 | +0.09(+0.13%) |
Sep 28, 2017 | 67.26 | 67.77 | 67.21 | 67.59 | 1,524,240 | +0.24(+0.36%) |
Sep 27, 2017 | 67.91 | 67.96 | 66.93 | 67.34 | 1,981,094 | -0.38(-0.56%) |
Sep 26, 2017 | 67.31 | 67.74 | 67.04 | 67.72 | 2,845,970 | +0.77(+1.15%) |
Sep 25, 2017 | 66.45 | 67.58 | 66.24 | 66.95 | 2,304,571 | +0.51(+0.76%) |
Sep 22, 2017 | 65.62 | 66.62 | 65.46 | 66.45 | 2,127,151 | +0.83(+1.26%) |
Sep 21, 2017 | 65.28 | 65.79 | 65.11 | 65.62 | 1,215,718 | +0.29(+0.45%) |
Sep 20, 2017 | 65.31 | 65.63 | 64.94 | 65.32 | 1,478,654 | +0.15(+0.22%) |
Sep 19, 2017 | 64.86 | 65.35 | 64.52 | 65.18 | 2,029,082 | +0.32(+0.50%) |
Sep 18, 2017 | 64.89 | 65.10 | 64.63 | 64.86 | 2,264,932 | -0.07(-0.11%) |
Sep 15, 2017 | 64.76 | 65.18 | 64.38 | 64.93 | 2,513,535 | +0.11(+0.17%) |
Sep 14, 2017 | 64.90 | 65.01 | 64.22 | 64.82 | 1,772,156 | -0.16(-0.24%) |
Sep 13, 2017 | 64.18 | 65.14 | 64.15 | 64.97 | 1,912,428 | +0.59(+0.92%) |
Sep 12, 2017 | 64.29 | 64.56 | 63.98 | 64.38 | 1,244,927 | +0.12(+0.18%) |
Sep 11, 2017 | 63.99 | 64.60 | 63.91 | 64.26 | 2,672,767 | +0.79(+1.24%) |
Sep 08, 2017 | 62.26 | 63.67 | 62.11 | 63.47 | 2,619,409 | +1.22(+1.96%) |
Sep 07, 2017 | 62.25 | 62.53 | 61.90 | 62.26 | 1,557,813 | +0.21(+0.35%) |
Sep 06, 2017 | 62.17 | 62.36 | 61.67 | 62.04 | 1,534,850 | +0.07(+0.11%) |
Sep 05, 2017 | 62.77 | 62.81 | 61.29 | 61.97 | 2,770,345 | -0.96(-1.53%) |
Sep 01, 2017 | 63.04 | 63.21 | 62.81 | 62.94 | 1,306,542 | +0.25(+0.40%) |
Aug 31, 2017 | 62.68 | 63.10 | 62.39 | 62.68 | 2,871,357 | +0.01(+0.02%) |
Aug 30, 2017 | 61.32 | 63.14 | 61.20 | 62.67 | 2,124,839 | +1.39(+2.27%) |
Aug 29, 2017 | 61.21 | 61.39 | 60.93 | 61.28 | 1,843,195 | -0.27(-0.44%) |
Aug 28, 2017 | 62.09 | 62.14 | 61.31 | 61.55 | 1,557,649 | -0.30(-0.49%) |
Aug 25, 2017 | 61.54 | 62.08 | 61.40 | 61.86 | 1,400,849 | +0.56(+0.91%) |
Aug 24, 2017 | 61.85 | 62.09 | 61.23 | 61.30 | 1,483,724 | -0.20(-0.33%) |
Aug 23, 2017 | 61.28 | 61.78 | 61.12 | 61.51 | 1,319,763 | -0.19(-0.32%) |
Aug 22, 2017 | 60.30 | 61.74 | 60.22 | 61.70 | 1,868,015 | +1.50(+2.49%) |
Aug 21, 2017 | 59.64 | 60.32 | 59.54 | 60.20 | 1,733,537 | +0.70(+1.18%) |
Aug 18, 2017 | 59.17 | 59.96 | 58.99 | 59.50 | 2,723,987 | +0.23(+0.39%) |
Aug 17, 2017 | 60.44 | 60.79 | 59.13 | 59.26 | 2,772,747 | -1.58(-2.59%) |
Aug 16, 2017 | 60.71 | 61.15 | 60.51 | 60.84 | 2,205,794 | +0.37(+0.61%) |
Aug 15, 2017 | 60.24 | 60.66 | 59.90 | 60.47 | 2,080,879 | +0.45(+0.75%) |
Aug 14, 2017 | 60.14 | 60.21 | 59.61 | 60.02 | 2,479,544 | +0.44(+0.73%) |
Aug 11, 2017 | 59.22 | 59.84 | 59.07 | 59.59 | 1,731,221 | +0.29(+0.49%) |
Aug 10, 2017 | 59.29 | 59.69 | 58.96 | 59.30 | 2,290,603 | -0.36(-0.60%) |
Aug 09, 2017 | 60.03 | 60.07 | 59.28 | 59.66 | 3,069,742 | -0.69(-1.14%) |
Aug 08, 2017 | 61.08 | 61.42 | 60.07 | 60.35 | 2,934,067 | -1.64(-2.65%) |
Aug 07, 2017 | 61.57 | 62.09 | 61.26 | 61.99 | 3,338,353 | +0.77(+1.25%) |
Aug 04, 2017 | 60.57 | 61.37 | 60.40 | 61.22 | 2,974,506 | +0.83(+1.37%) |
Aug 03, 2017 | 60.37 | 60.90 | 60.27 | 60.39 | 2,014,161 | +0.15(+0.24%) |
Aug 02, 2017 | 60.94 | 61.80 | 59.57 | 60.25 | 2,248,789 | -0.77(-1.26%) |
Aug 01, 2017 | 61.12 | 61.57 | 60.70 | 61.02 | 2,735,648 | +0.23(+0.38%) |
Jul 31, 2017 | 61.06 | 61.11 | 60.55 | 60.78 | 2,127,534 | +0.07(+0.11%) |
Jul 28, 2017 | 60.49 | 61.00 | 60.49 | 60.72 | 1,218,814 | -0.10(-0.16%) |
Jul 27, 2017 | 61.07 | 61.07 | 60.02 | 60.81 | 2,965,364 | +0.04(+0.06%) |
Jul 26, 2017 | 62.12 | 62.85 | 60.30 | 60.77 | 6,763,626 | -0.54(-0.89%) |
Jul 25, 2017 | 60.58 | 61.37 | 60.00 | 61.32 | 3,818,199 | +1.04(+1.73%) |
Jul 24, 2017 | 60.75 | 61.04 | 60.26 | 60.28 | 1,978,666 | -0.45(-0.74%) |
Jul 21, 2017 | 60.15 | 60.74 | 60.13 | 60.72 | 1,925,023 | +0.45(+0.74%) |
Jul 20, 2017 | 60.38 | 60.49 | 59.79 | 60.28 | 2,234,528 | -0.11(-0.18%) |
Jul 19, 2017 | 60.70 | 60.90 | 60.36 | 60.38 | 1,862,330 | -0.36(-0.59%) |
Jul 18, 2017 | 60.81 | 61.14 | 60.59 | 60.74 | 2,283,429 | -0.13(-0.21%) |
Jul 17, 2017 | 60.66 | 61.12 | 60.44 | 60.87 | 1,443,440 | +0.17(+0.27%) |
Jul 14, 2017 | 60.23 | 60.79 | 60.02 | 60.71 | 3,566,085 | +0.36(+0.60%) |
Jul 13, 2017 | 60.31 | 60.64 | 60.05 | 60.35 | 1,831,335 | +0.15(+0.24%) |
Jul 12, 2017 | 61.05 | 61.21 | 60.11 | 60.20 | 2,514,222 | -0.52(-0.85%) |
Jul 11, 2017 | 60.16 | 60.86 | 60.09 | 60.72 | 6,016,889 | +0.25(+0.42%) |
Jul 10, 2017 | 60.03 | 60.55 | 59.91 | 60.46 | 4,244,838 | +0.43(+0.71%) |
Jul 07, 2017 | 59.50 | 60.28 | 59.32 | 60.03 | 4,570,960 | +0.66(+1.11%) |
Jul 06, 2017 | 59.32 | 59.82 | 58.93 | 59.37 | 3,010,291 | -0.42(-0.70%) |
Jul 05, 2017 | 59.60 | 60.07 | 59.04 | 59.79 | 3,787,212 | +0.19(+0.33%) |
Jul 03, 2017 | 60.25 | 60.35 | 59.58 | 59.60 | 2,023,969 | -0.52(-0.87%) |
Jun 30, 2017 | 60.90 | 61.15 | 60.09 | 60.12 | 3,658,188 | -0.39(-0.64%) |
Jun 29, 2017 | 61.48 | 61.57 | 59.94 | 60.51 | 3,772,158 | -1.08(-1.75%) |
Jun 28, 2017 | 62.02 | 62.28 | 61.41 | 61.59 | 2,681,880 | -0.09(-0.14%) |
Jun 27, 2017 | 63.23 | 63.28 | 61.64 | 61.68 | 3,366,267 | -1.73(-2.73%) |
Jun 26, 2017 | 63.55 | 63.72 | 63.16 | 63.41 | 1,786,144 | -0.17(-0.26%) |
Jun 23, 2017 | 63.28 | 63.73 | 62.95 | 63.57 | 3,200,290 | +0.19(+0.31%) |
Jun 22, 2017 | 63.62 | 63.64 | 63.08 | 63.38 | 2,698,845 | -0.39(-0.61%) |
Jun 21, 2017 | 64.45 | 64.50 | 63.46 | 63.77 | 4,111,877 | -0.27(-0.42%) |
Jun 20, 2017 | 65.17 | 65.20 | 63.85 | 64.04 | 4,147,467 | -0.93(-1.44%) |
Jun 19, 2017 | 64.73 | 65.43 | 64.45 | 64.97 | 4,517,165 | +0.42(+0.65%) |
Jun 16, 2017 | 65.39 | 65.41 | 64.55 | 64.55 | 34,191,504 | -0.43(-0.66%) |
Jun 15, 2017 | 63.97 | 65.12 | 63.70 | 64.98 | 4,640,783 | +0.58(+0.91%) |
Jun 14, 2017 | 64.76 | 64.99 | 64.04 | 64.40 | 7,599,455 | -0.19(-0.30%) |
Jun 13, 2017 | 64.29 | 64.83 | 64.18 | 64.59 | 5,233,343 | +0.58(+0.91%) |
Jun 12, 2017 | 64.46 | 64.60 | 63.43 | 64.01 | 10,454,906 | +1.07(+1.70%) |
Jun 09, 2017 | 63.52 | 64.02 | 62.23 | 62.94 | 8,220,578 | -0.26(-0.42%) |
Jun 08, 2017 | 63.44 | 63.67 | 62.85 | 63.20 | 8,415,477 | -1.10(-1.71%) |
Jun 07, 2017 | 63.92 | 64.42 | 63.59 | 64.30 | 2,737,637 | +0.38(+0.59%) |
Jun 06, 2017 | 64.72 | 64.85 | 63.72 | 63.92 | 2,056,907 | -1.20(-1.84%) |
Jun 05, 2017 | 65.78 | 65.90 | 65.10 | 65.12 | 1,645,148 | -0.41(-0.62%) |
Jun 02, 2017 | 65.10 | 65.65 | 64.67 | 65.53 | 1,636,108 | +0.75(+1.16%) |
Jun 01, 2017 | 64.85 | 65.61 | 64.47 | 64.78 | 2,059,465 | +0.17(+0.26%) |
May 31, 2017 | 64.01 | 64.72 | 63.52 | 64.61 | 3,499,724 | +0.90(+1.42%) |
May 30, 2017 | 63.44 | 63.86 | 63.31 | 63.71 | 1,136,287 | +0.19(+0.31%) |
May 26, 2017 | 63.34 | 63.72 | 63.13 | 63.51 | 1,487,350 | +0.20(+0.32%) |
May 25, 2017 | 63.92 | 64.26 | 63.31 | 63.31 | 2,846,045 | -0.34(-0.53%) |
May 24, 2017 | 63.93 | 64.44 | 63.28 | 63.65 | 3,113,634 | -0.01(-0.02%) |
May 23, 2017 | 63.67 | 64.54 | 63.10 | 63.66 | 4,137,346 | +0.23(+0.37%) |
May 22, 2017 | 62.00 | 63.50 | 61.89 | 63.43 | 3,748,309 | +1.36(+2.19%) |
May 19, 2017 | 61.05 | 62.26 | 60.87 | 62.07 | 2,680,244 | +1.37(+2.26%) |
May 18, 2017 | 59.59 | 61.06 | 59.26 | 60.70 | 2,303,812 | +1.11(+1.86%) |
May 17, 2017 | 60.09 | 60.15 | 59.31 | 59.59 | 1,815,880 | -1.10(-1.81%) |
May 16, 2017 | 60.94 | 61.11 | 60.42 | 60.69 | 2,175,604 | -0.18(-0.30%) |
May 15, 2017 | 60.50 | 61.00 | 60.38 | 60.87 | 2,186,015 | +0.51(+0.84%) |
May 12, 2017 | 60.37 | 60.57 | 60.12 | 60.37 | 1,197,215 | -0.11(-0.18%) |
May 11, 2017 | 60.07 | 60.62 | 59.79 | 60.47 | 1,387,468 | +0.09(+0.14%) |
May 10, 2017 | 60.42 | 60.66 | 59.87 | 60.38 | 2,010,682 | -0.06(-0.10%) |
May 09, 2017 | 59.93 | 61.49 | 59.77 | 60.44 | 3,673,280 | +1.60(+2.72%) |
May 08, 2017 | 59.22 | 59.54 | 58.67 | 58.84 | 2,068,078 | -0.38(-0.64%) |
May 05, 2017 | 58.84 | 59.27 | 58.83 | 59.22 | 2,686,858 | +0.55(+0.94%) |
May 04, 2017 | 59.30 | 59.43 | 58.30 | 58.67 | 2,388,578 | -0.48(-0.82%) |
May 03, 2017 | 59.59 | 60.00 | 58.92 | 59.15 | 2,548,847 | -0.48(-0.80%) |
May 02, 2017 | 59.60 | 59.95 | 58.14 | 59.63 | 4,340,191 | +2.10(+3.66%) |
May 01, 2017 | 57.60 | 58.23 | 57.12 | 57.52 | 3,049,477 | +0.34(+0.59%) |
Apr 28, 2017 | 58.53 | 58.54 | 56.64 | 57.18 | 3,323,621 | -1.23(-2.11%) |
Apr 27, 2017 | 58.90 | 58.90 | 58.07 | 58.42 | 1,748,283 | -0.35(-0.59%) |
Apr 26, 2017 | 56.61 | 59.17 | 56.52 | 58.77 | 4,642,958 | +2.00(+3.52%) |
Apr 25, 2017 | 56.44 | 56.95 | 56.36 | 56.77 | 1,371,476 | +0.48(+0.86%) |
Apr 24, 2017 | 56.24 | 56.41 | 56.02 | 56.28 | 2,217,833 | +0.67(+1.20%) |
Apr 21, 2017 | 55.90 | 55.90 | 55.42 | 55.61 | 1,235,303 | -0.23(-0.42%) |
Apr 20, 2017 | 55.36 | 56.10 | 54.58 | 55.85 | 5,380,101 | +0.65(+1.18%) |
Apr 19, 2017 | 55.44 | 55.62 | 54.94 | 55.20 | 2,000,369 | +0.06(+0.11%) |
Apr 18, 2017 | 55.37 | 55.66 | 54.54 | 55.14 | 1,784,067 | -0.46(-0.82%) |
Apr 17, 2017 | 55.60 | 55.74 | 55.23 | 55.59 | 2,027,122 | +0.21(+0.39%) |
Apr 13, 2017 | 55.65 | 56.01 | 55.37 | 55.38 | 2,195,716 | -0.30(-0.54%) |
Apr 12, 2017 | 55.88 | 55.89 | 55.43 | 55.68 | 1,989,831 | -0.06(-0.10%) |
Apr 11, 2017 | 55.61 | 55.80 | 55.22 | 55.74 | 1,412,304 | +0.29(+0.52%) |
Apr 10, 2017 | 55.61 | 55.81 | 55.16 | 55.45 | 2,733,738 | +0.56(+1.02%) |
Apr 07, 2017 | 55.35 | 55.35 | 54.22 | 54.89 | 3,161,891 | -0.48(-0.88%) |
Apr 06, 2017 | 55.26 | 55.39 | 54.82 | 55.37 | 1,141,812 | +0.34(+0.62%) |
Apr 05, 2017 | 55.58 | 55.94 | 54.97 | 55.03 | 2,386,444 | -0.31(-0.56%) |
Apr 04, 2017 | 55.67 | 55.79 | 55.04 | 55.34 | 2,256,788 | -0.53(-0.95%) |
Apr 03, 2017 | 56.12 | 56.68 | 55.32 | 55.88 | 3,375,395 | -0.81(-1.44%) |
Mar 31, 2017 | 56.88 | 57.39 | 56.59 | 56.69 | 2,355,210 | -0.30(-0.53%) |
Mar 30, 2017 | 56.85 | 57.64 | 56.83 | 56.99 | 2,026,801 | +0.16(+0.27%) |
Mar 29, 2017 | 56.67 | 57.17 | 56.58 | 56.84 | 1,597,470 | -0.06(-0.10%) |
Mar 28, 2017 | 56.17 | 57.31 | 55.81 | 56.89 | 1,929,904 | +0.80(+1.42%) |
Mar 27, 2017 | 56.21 | 56.27 | 55.59 | 56.10 | 2,652,247 | -0.45(-0.79%) |
Mar 24, 2017 | 56.60 | 57.01 | 56.28 | 56.54 | 1,099,952 | -0.01(-0.02%) |
Mar 23, 2017 | 56.06 | 57.02 | 55.95 | 56.55 | 2,059,217 | +0.60(+1.07%) |
Mar 22, 2017 | 54.91 | 56.08 | 54.68 | 55.95 | 1,561,913 | +0.98(+1.78%) |
Mar 21, 2017 | 56.14 | 56.58 | 54.92 | 54.97 | 2,217,525 | -0.79(-1.41%) |
Mar 20, 2017 | 56.17 | 56.33 | 55.58 | 55.76 | 1,031,010 | -0.41(-0.73%) |
Mar 17, 2017 | 56.82 | 56.87 | 56.08 | 56.17 | 1,309,780 | -0.28(-0.50%) |
Mar 16, 2017 | 56.45 | 57.02 | 56.31 | 56.45 | 1,630,026 | +0.06(+0.10%) |
Mar 15, 2017 | 55.71 | 56.60 | 55.64 | 56.39 | 2,055,779 | +0.83(+1.50%) |
Mar 14, 2017 | 55.60 | 55.76 | 55.34 | 55.56 | 1,875,064 | -0.21(-0.38%) |
Mar 13, 2017 | 54.79 | 55.78 | 54.71 | 55.77 | 1,868,493 | +1.00(+1.82%) |
Mar 10, 2017 | 54.37 | 54.79 | 54.25 | 54.77 | 2,519,469 | +0.62(+1.15%) |
Mar 09, 2017 | 54.61 | 54.90 | 54.10 | 54.15 | 1,656,945 | -0.44(-0.80%) |
Mar 08, 2017 | 55.21 | 55.26 | 54.57 | 54.59 | 2,795,454 | -0.19(-0.35%) |
Mar 07, 2017 | 55.34 | 55.34 | 54.45 | 54.78 | 2,475,474 | -0.65(-1.17%) |
Mar 06, 2017 | 55.55 | 55.71 | 55.10 | 55.43 | 1,865,549 | -0.43(-0.76%) |
Mar 03, 2017 | 55.82 | 55.89 | 54.62 | 55.85 | 3,415,524 | -0.41(-0.72%) |
Mar 02, 2017 | 55.63 | 56.41 | 55.46 | 56.26 | 2,931,983 | +0.45(+0.81%) |
Mar 01, 2017 | 55.99 | 56.28 | 55.63 | 55.80 | 2,847,230 | +0.48(+0.87%) |
Feb 28, 2017 | 56.13 | 56.27 | 55.18 | 55.32 | 2,724,256 | -0.79(-1.41%) |
Feb 27, 2017 | 55.87 | 56.19 | 55.52 | 56.11 | 1,443,392 | +0.23(+0.42%) |
Feb 24, 2017 | 55.44 | 56.10 | 55.30 | 55.88 | 1,562,601 | +0.55(+1.00%) |
Feb 23, 2017 | 56.18 | 56.30 | 55.24 | 55.33 | 1,669,726 | -0.62(-1.11%) |
Feb 22, 2017 | 55.97 | 56.23 | 55.71 | 55.95 | 2,668,804 | -0.16(-0.29%) |
Feb 21, 2017 | 56.72 | 56.72 | 56.08 | 56.11 | 2,128,730 | -0.46(-0.82%) |
Feb 17, 2017 | 56.58 | 56.58 | 56.58 | 0 | -0.72(-1.25%) | |
Feb 16, 2017 | 57.58 | 58.50 | 57.20 | 57.29 | 3,252,065 | -0.21(-0.37%) |
Feb 15, 2017 | 56.50 | 57.87 | 55.67 | 57.51 | 4,876,357 | +0.96(+1.69%) |
Feb 14, 2017 | 56.86 | 56.97 | 56.50 | 56.55 | 2,396,008 | -0.37(-0.65%) |
Feb 13, 2017 | 56.94 | 57.23 | 56.71 | 56.92 | 1,980,304 | +0.15(+0.27%) |
Feb 10, 2017 | 56.91 | 56.91 | 56.56 | 56.76 | 1,231,426 | +0.05(+0.09%) |
Feb 09, 2017 | 56.35 | 56.98 | 56.28 | 56.71 | 1,526,983 | +0.37(+0.65%) |
Feb 08, 2017 | 55.82 | 56.51 | 55.59 | 56.35 | 1,059,835 | +0.44(+0.78%) |
Feb 07, 2017 | 56.08 | 56.33 | 55.74 | 55.91 | 2,131,452 | +0.09(+0.16%) |
Feb 06, 2017 | 55.67 | 56.31 | 55.51 | 55.82 | 1,768,452 | -0.08(-0.14%) |
Feb 03, 2017 | 55.75 | 55.92 | 55.42 | 55.90 | 1,399,241 | +0.48(+0.87%) |
Feb 02, 2017 | 55.64 | 55.80 | 55.25 | 55.42 | 2,709,112 | -0.05(-0.09%) |
Feb 01, 2017 | 56.03 | 56.20 | 55.35 | 55.47 | 3,815,346 | -0.22(-0.40%) |
Jan 31, 2017 | 55.87 | 56.06 | 55.67 | 55.69 | 2,351,119 | -0.44(-0.79%) |
Jan 30, 2017 | 56.33 | 56.37 | 55.74 | 56.13 | 1,777,896 | -0.49(-0.87%) |
Jan 27, 2017 | 56.94 | 57.06 | 56.55 | 56.63 | 1,381,377 | -0.19(-0.34%) |
Jan 26, 2017 | 57.11 | 57.32 | 56.75 | 56.82 | 3,091,212 | -0.03(-0.05%) |
Jan 25, 2017 | 56.19 | 57.00 | 56.19 | 56.85 | 2,061,549 | +0.66(+1.17%) |
Jan 24, 2017 | 56.10 | 56.39 | 55.81 | 56.19 | 1,920,140 | +0.34(+0.61%) |
Jan 23, 2017 | 55.81 | 55.94 | 55.31 | 55.85 | 2,393,868 | +0.05(+0.09%) |
Jan 20, 2017 | 55.65 | 56.17 | 55.65 | 55.80 | 2,430,338 | +0.19(+0.35%) |
Jan 19, 2017 | 55.60 | 56.01 | 55.40 | 55.61 | 4,344,108 | +0.53(+0.97%) |
Jan 18, 2017 | 54.29 | 55.08 | 54.18 | 55.08 | 2,951,511 | +0.83(+1.53%) |
Jan 17, 2017 | 54.47 | 54.47 | 53.85 | 54.25 | 2,924,914 | -0.13(-0.23%) |
Jan 13, 2017 | 54.37 | 54.37 | 54.37 | 0 | +0.79(+1.48%) | |
Jan 12, 2017 | 54.27 | 54.45 | 53.19 | 53.58 | 7,629,174 | -0.58(-1.07%) |
Jan 11, 2017 | 53.93 | 54.46 | 53.88 | 54.16 | 2,876,012 | -0.02(-0.04%) |
Jan 10, 2017 | 55.09 | 55.13 | 53.95 | 54.18 | 3,499,622 | -0.91(-1.65%) |
Jan 09, 2017 | 55.42 | 55.42 | 54.63 | 55.09 | 4,054,958 | -0.49(-0.89%) |
Jan 06, 2017 | 55.30 | 55.67 | 54.38 | 55.58 | 3,473,056 | +0.15(+0.26%) |
Jan 05, 2017 | 56.15 | 56.50 | 54.97 | 55.44 | 5,296,134 | -0.66(-1.17%) |
Jan 04, 2017 | 55.42 | 57.79 | 55.42 | 56.10 | 5,805,450 | -56.17(-50.04%) |