Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 67.00 | 68.30 | 66.59 | 66.99 | 1,957,884 | +0.43(+0.65%) |
Jan 30, 2018 | 66.56 | 67.20 | 65.98 | 66.56 | 1,878,580 | -0.69(-1.03%) |
Jan 29, 2018 | 67.39 | 67.73 | 66.98 | 67.25 | 1,318,783 | -0.37(-0.55%) |
Jan 26, 2018 | 67.10 | 67.87 | 66.97 | 67.62 | 1,507,761 | +0.75(+1.12%) |
Jan 25, 2018 | 66.41 | 67.15 | 65.95 | 66.87 | 1,306,036 | +0.85(+1.29%) |
Jan 24, 2018 | 66.28 | 66.46 | 65.86 | 66.02 | 1,197,759 | +0.02(+0.03%) |
Jan 23, 2018 | 65.65 | 66.40 | 65.65 | 66.00 | 976,330 | +0.35(+0.53%) |
Jan 22, 2018 | 65.41 | 65.65 | 65.03 | 65.65 | 1,330,311 | +0.02(+0.03%) |
Jan 19, 2018 | 65.30 | 65.87 | 65.07 | 65.63 | 1,370,301 | +0.55(+0.85%) |
Jan 18, 2018 | 65.04 | 65.43 | 64.91 | 65.08 | 971,649 | -0.32(-0.49%) |
Jan 17, 2018 | 64.94 | 65.40 | 64.93 | 65.40 | 1,144,932 | +0.90(+1.40%) |
Jan 16, 2018 | 65.53 | 65.56 | 64.18 | 64.50 | 3,788,277 | -1.02(-1.56%) |
Jan 12, 2018 | 65.52 | 65.52 | 65.52 | 0 | +0.31(+0.48%) | |
Jan 11, 2018 | 65.33 | 65.91 | 64.36 | 65.21 | 2,858,864 | -1.12(-1.69%) |
Jan 10, 2018 | 66.25 | 66.33 | 2,098,419 | -1.16(-1.72%) | ||
Jan 09, 2018 | 65.75 | 69.56 | 65.27 | 67.49 | 4,528,234 | +1.61(+2.44%) |
Jan 08, 2018 | 65.95 | 66.09 | 65.21 | 65.88 | 1,185,988 | +0.05(+0.08%) |
Jan 05, 2018 | 65.70 | 65.86 | 65.46 | 65.83 | 1,055,977 | +0.23(+0.35%) |
Jan 04, 2018 | 66.16 | 66.25 | 65.44 | 65.60 | 1,870,071 | -0.34(-0.52%) |
Jan 03, 2018 | 65.27 | 66.00 | 65.10 | 65.94 | 2,287,733 | +0.38(+0.58%) |
Jan 02, 2018 | 65.13 | 65.70 | 64.70 | 65.56 | 1,426,411 | +0.52(+0.80%) |
Dec 29, 2017 | 65.04 | 65.04 | 65.04 | 0 | -0.39(-0.60%) | |
Dec 28, 2017 | 65.29 | 65.55 | 64.92 | 65.43 | 1,345,186 | +0.24(+0.37%) |
Dec 27, 2017 | 65.40 | 65.50 | 64.86 | 65.19 | 1,280,887 | -0.23(-0.35%) |
Dec 26, 2017 | 65.58 | 65.87 | 65.04 | 65.42 | 2,979,817 | -0.03(-0.05%) |
Dec 22, 2017 | 65.76 | 66.32 | 65.25 | 65.45 | 1,666,392 | -0.39(-0.59%) |
Dec 21, 2017 | 66.43 | 66.64 | 65.66 | 65.84 | 2,273,506 | -0.79(-1.19%) |
Dec 20, 2017 | 67.45 | 67.57 | 66.52 | 66.63 | 3,078,507 | -0.19(-0.28%) |
Dec 19, 2017 | 65.87 | 67.71 | 65.11 | 66.82 | 5,787,527 | +1.15(+1.75%) |
Dec 18, 2017 | 66.33 | 68.03 | 64.83 | 65.67 | 15,310,677 | +7.91(+13.69%) |
Dec 15, 2017 | 56.90 | 57.99 | 56.72 | 57.76 | 10,679,482 | +1.00(+1.76%) |
Dec 14, 2017 | 56.79 | 57.22 | 56.73 | 56.76 | 1,750,115 | +0.10(+0.18%) |
Dec 13, 2017 | 56.98 | 57.18 | 56.56 | 56.66 | 2,633,169 | -0.36(-0.63%) |
Dec 12, 2017 | 56.73 | 57.12 | 56.50 | 57.02 | 1,605,314 | +0.47(+0.83%) |
Dec 11, 2017 | 56.59 | 57.01 | 56.31 | 56.55 | 2,094,682 | +0.05(+0.09%) |
Dec 08, 2017 | 56.75 | 57.12 | 56.37 | 56.50 | 1,804,460 | +0.06(+0.11%) |
Dec 07, 2017 | 55.65 | 56.51 | 55.51 | 56.44 | 1,555,390 | +0.67(+1.20%) |
Dec 06, 2017 | 55.88 | 56.55 | 55.51 | 55.77 | 1,725,280 | -0.67(-1.19%) |
Dec 05, 2017 | 56.78 | 56.86 | 56.15 | 56.44 | 1,914,781 | +0.00(+0.00%) |
Dec 04, 2017 | 55.93 | 56.35 | 55.68 | 56.44 | 2,517,501 | +0.65(+1.17%) |
Dec 01, 2017 | 55.43 | 55.88 | 55.00 | 55.79 | 2,329,258 | +0.01(+0.02%) |
Nov 30, 2017 | 55.03 | 56.20 | 55.03 | 55.78 | 2,262,285 | +0.44(+0.80%) |
Nov 29, 2017 | 55.70 | 56.04 | 55.06 | 55.34 | 1,824,465 | -0.02(-0.04%) |
Nov 28, 2017 | 56.16 | 56.16 | 54.91 | 55.36 | 2,516,402 | +0.01(+0.02%) |
Nov 27, 2017 | 55.25 | 55.72 | 54.39 | 55.35 | 4,296,969 | -0.44(-0.79%) |
Nov 24, 2017 | 56.00 | 56.00 | 55.59 | 55.79 | 435,112 | +0.10(+0.18%) |
Nov 22, 2017 | 55.73 | 56.00 | 55.52 | 55.69 | 1,701,987 | +0.01(+0.02%) |
Nov 21, 2017 | 55.61 | 55.70 | 55.35 | 55.68 | 1,135,170 | +0.30(+0.54%) |
Nov 20, 2017 | 55.60 | 55.60 | 55.00 | 55.38 | 1,921,875 | -0.06(-0.11%) |
Nov 17, 2017 | 55.37 | 55.56 | 55.18 | 55.44 | 3,895,119 | +0.18(+0.33%) |
Nov 16, 2017 | 54.21 | 55.30 | 53.92 | 55.26 | 2,761,466 | +1.25(+2.31%) |
Nov 15, 2017 | 53.50 | 54.14 | 53.34 | 54.01 | 2,435,602 | +0.26(+0.48%) |
Nov 14, 2017 | 53.43 | 53.87 | 53.08 | 53.75 | 1,682,775 | +0.23(+0.43%) |
Nov 13, 2017 | 54.11 | 54.23 | 53.46 | 53.52 | 3,014,742 | -0.74(-1.36%) |
Nov 10, 2017 | 53.80 | 54.32 | 53.70 | 54.26 | 1,976,354 | +0.41(+0.76%) |
Nov 09, 2017 | 53.66 | 53.87 | 53.01 | 53.85 | 1,790,258 | +0.09(+0.17%) |
Nov 08, 2017 | 53.85 | 53.93 | 53.23 | 53.76 | 1,437,890 | +0.00(+0.00%) |
Nov 07, 2017 | 54.00 | 54.02 | 53.50 | 53.76 | 1,655,749 | +0.02(+0.04%) |
Nov 06, 2017 | 53.12 | 53.76 | 52.92 | 53.74 | 1,304,839 | +0.73(+1.38%) |
Nov 03, 2017 | 52.26 | 53.10 | 52.02 | 53.01 | 1,608,695 | +0.72(+1.38%) |
Nov 02, 2017 | 52.55 | 52.61 | 51.79 | 52.29 | 1,552,858 | -0.40(-0.76%) |
Nov 01, 2017 | 52.70 | 53.07 | 52.34 | 52.69 | 1,610,417 | +0.44(+0.84%) |
Oct 31, 2017 | 52.40 | 52.60 | 52.20 | 52.25 | 1,752,756 | -0.21(-0.40%) |
Oct 30, 2017 | 53.11 | 53.13 | 52.15 | 52.46 | 2,073,622 | -0.54(-1.02%) |
Oct 27, 2017 | 53.96 | 54.01 | 52.29 | 53.00 | 2,811,536 | -0.34(-0.64%) |
Oct 26, 2017 | 54.02 | 54.65 | 52.88 | 53.34 | 3,689,542 | -0.66(-1.22%) |
Oct 25, 2017 | 55.65 | 56.85 | 53.84 | 54.00 | 10,268,762 | +2.09(+4.03%) |
Oct 24, 2017 | 51.50 | 52.00 | 50.96 | 51.91 | 4,779,599 | +0.45(+0.87%) |
Oct 23, 2017 | 51.89 | 52.09 | 51.41 | 51.46 | 2,695,413 | -0.41(-0.79%) |
Oct 20, 2017 | 51.86 | 52.09 | 51.63 | 51.87 | 1,901,168 | +0.22(+0.43%) |
Oct 19, 2017 | 50.92 | 51.68 | 50.83 | 51.65 | 1,277,996 | +0.65(+1.27%) |
Oct 18, 2017 | 50.70 | 51.19 | 50.56 | 51.00 | 1,319,405 | +0.42(+0.83%) |
Oct 17, 2017 | 50.65 | 50.92 | 50.39 | 50.58 | 911,521 | -0.15(-0.30%) |
Oct 16, 2017 | 50.84 | 51.10 | 50.70 | 50.73 | 1,425,760 | -0.03(-0.06%) |
Oct 13, 2017 | 50.66 | 50.89 | 50.58 | 50.76 | 1,509,481 | +0.24(+0.48%) |
Oct 12, 2017 | 50.41 | 50.93 | 50.22 | 50.52 | 1,171,001 | +0.00(+0.00%) |
Oct 11, 2017 | 49.86 | 50.52 | 49.59 | 50.52 | 2,436,994 | -0.51(-1.00%) |
Oct 10, 2017 | 51.11 | 50.59 | 51.03 | 1,025,172 | +0.72(+1.43%) | |
Oct 09, 2017 | 50.59 | 50.59 | 50.10 | 50.31 | 1,186,862 | -0.32(-0.63%) |
Oct 06, 2017 | 50.70 | 50.87 | 50.21 | 50.63 | 1,353,258 | -0.15(-0.30%) |
Oct 05, 2017 | 50.60 | 50.86 | 50.34 | 50.78 | 1,409,547 | +0.28(+0.55%) |
Oct 04, 2017 | 50.49 | 50.70 | 50.26 | 50.50 | 1,373,249 | +0.00(+0.00%) |
Oct 03, 2017 | 50.14 | 50.63 | 49.91 | 50.50 | 1,798,164 | +0.50(+1.00%) |
Oct 02, 2017 | 49.35 | 50.08 | 48.78 | 50.00 | 2,610,272 | +1.28(+2.63%) |
Sep 29, 2017 | 47.59 | 48.82 | 47.58 | 48.72 | 1,821,282 | +1.04(+2.18%) |
Sep 28, 2017 | 47.62 | 47.71 | 46.97 | 47.68 | 1,780,552 | -0.07(-0.15%) |
Sep 27, 2017 | 48.12 | 48.13 | 47.44 | 47.75 | 1,562,548 | -0.08(-0.17%) |
Sep 26, 2017 | 48.21 | 48.34 | 47.76 | 47.83 | 1,872,901 | -0.09(-0.19%) |
Sep 25, 2017 | 48.20 | 48.60 | 47.44 | 47.92 | 2,562,561 | -0.41(-0.85%) |
Sep 22, 2017 | 47.26 | 48.38 | 47.01 | 48.33 | 1,657,146 | +0.81(+1.70%) |
Sep 21, 2017 | 47.59 | 47.89 | 47.50 | 47.52 | 1,110,539 | -0.15(-0.31%) |
Sep 20, 2017 | 47.69 | 47.90 | 47.34 | 47.67 | 1,405,979 | -0.02(-0.04%) |
Sep 19, 2017 | 47.77 | 47.82 | 47.29 | 47.69 | 1,699,478 | +0.12(+0.25%) |
Sep 18, 2017 | 47.39 | 47.91 | 47.35 | 47.57 | 1,397,355 | +0.23(+0.49%) |
Sep 15, 2017 | 46.56 | 47.36 | 46.53 | 47.34 | 2,697,554 | +0.74(+1.59%) |
Sep 14, 2017 | 46.57 | 46.66 | 46.13 | 46.60 | 1,521,098 | -0.08(-0.17%) |
Sep 13, 2017 | 46.74 | 46.91 | 46.53 | 46.68 | 1,133,846 | -0.12(-0.26%) |
Sep 12, 2017 | 46.45 | 46.98 | 46.26 | 46.80 | 1,306,436 | +0.33(+0.71%) |
Sep 11, 2017 | 46.29 | 46.62 | 46.29 | 46.47 | 1,364,320 | +0.47(+1.02%) |
Sep 08, 2017 | 46.00 | 46.95 | 45.94 | 46.00 | 1,691,242 | -0.80(-1.71%) |
Sep 07, 2017 | 46.98 | 47.00 | 46.61 | 46.80 | 1,472,448 | -0.09(-0.19%) |
Sep 06, 2017 | 46.23 | 46.97 | 46.10 | 46.89 | 1,566,359 | +0.72(+1.56%) |
Sep 05, 2017 | 46.86 | 47.00 | 45.81 | 46.17 | 1,645,524 | -0.91(-1.93%) |
Sep 01, 2017 | 47.28 | 47.65 | 47.05 | 47.08 | 1,149,430 | -0.07(-0.15%) |
Aug 31, 2017 | 46.63 | 47.35 | 46.53 | 47.15 | 1,721,387 | +0.68(+1.46%) |
Aug 30, 2017 | 45.72 | 46.52 | 45.64 | 46.47 | 1,820,729 | +0.76(+1.66%) |
Aug 29, 2017 | 44.81 | 45.86 | 44.71 | 45.71 | 1,986,532 | +0.57(+1.26%) |
Aug 28, 2017 | 45.06 | 45.25 | 44.91 | 45.14 | 1,110,360 | +0.16(+0.36%) |
Aug 25, 2017 | 45.49 | 45.49 | 44.95 | 44.98 | 1,760,730 | -0.25(-0.55%) |
Aug 24, 2017 | 45.51 | 45.67 | 45.10 | 45.23 | 1,202,555 | -0.19(-0.42%) |
Aug 23, 2017 | 45.55 | 45.76 | 45.32 | 45.42 | 1,141,795 | -0.39(-0.85%) |
Aug 22, 2017 | 45.04 | 45.89 | 45.04 | 45.81 | 1,285,985 | +0.90(+2.00%) |
Aug 21, 2017 | 45.29 | 45.34 | 44.65 | 44.91 | 1,318,162 | -0.45(-0.99%) |
Aug 18, 2017 | 45.46 | 45.86 | 45.18 | 45.36 | 1,378,991 | -0.04(-0.09%) |
Aug 17, 2017 | 46.39 | 46.40 | 45.37 | 45.40 | 1,517,563 | -0.89(-1.92%) |
Aug 16, 2017 | 46.41 | 46.74 | 45.87 | 46.29 | 1,722,707 | -0.05(-0.11%) |
Aug 15, 2017 | 46.82 | 47.09 | 46.13 | 46.34 | 1,686,679 | -0.48(-1.03%) |
Aug 14, 2017 | 46.59 | 47.29 | 46.46 | 46.82 | 1,997,012 | +0.45(+0.97%) |
Aug 11, 2017 | 46.38 | 46.62 | 46.18 | 46.37 | 1,422,763 | +0.06(+0.13%) |
Aug 10, 2017 | 47.05 | 47.20 | 46.31 | 46.31 | 1,848,923 | -1.09(-2.30%) |
Aug 09, 2017 | 47.18 | 47.86 | 46.74 | 47.40 | 1,627,532 | +0.13(+0.28%) |
Aug 08, 2017 | 47.17 | 47.68 | 46.90 | 47.27 | 1,443,087 | -0.04(-0.08%) |
Aug 07, 2017 | 47.96 | 47.98 | 47.22 | 47.31 | 1,579,862 | -0.56(-1.17%) |
Aug 04, 2017 | 48.09 | 48.42 | 47.81 | 47.87 | 1,393,993 | -0.17(-0.35%) |
Aug 03, 2017 | 47.56 | 48.19 | 47.46 | 48.04 | 1,871,311 | +0.53(+1.12%) |
Aug 02, 2017 | 47.43 | 47.56 | 46.96 | 47.51 | 1,763,754 | -0.02(-0.04%) |
Aug 01, 2017 | 47.43 | 47.63 | 47.12 | 47.53 | 1,984,444 | +0.39(+0.83%) |
Jul 31, 2017 | 46.97 | 47.28 | 46.25 | 47.14 | 2,575,847 | +0.25(+0.53%) |
Jul 28, 2017 | 46.06 | 47.26 | 45.90 | 46.89 | 2,993,447 | +0.88(+1.91%) |
Jul 27, 2017 | 45.67 | 46.98 | 45.41 | 46.01 | 4,631,085 | +0.52(+1.14%) |
Jul 26, 2017 | 49.95 | 50.00 | 45.41 | 45.49 | 15,153,685 | -7.79(-14.62%) |
Jul 25, 2017 | 52.36 | 53.45 | 52.08 | 53.28 | 3,492,009 | +0.91(+1.74%) |
Jul 24, 2017 | 52.15 | 52.45 | 52.04 | 52.37 | 1,614,625 | +0.24(+0.46%) |
Jul 21, 2017 | 52.25 | 52.45 | 51.83 | 52.13 | 1,303,086 | -0.23(-0.44%) |
Jul 20, 2017 | 52.64 | 51.80 | 52.36 | 1,377,155 | +0.26(+0.50%) | |
Jul 19, 2017 | 51.63 | 52.24 | 51.58 | 52.10 | 1,195,547 | +0.57(+1.11%) |
Jul 18, 2017 | 51.69 | 51.83 | 51.20 | 51.53 | 1,742,288 | -0.24(-0.46%) |
Jul 17, 2017 | 50.89 | 52.46 | 50.89 | 51.77 | 2,520,351 | +1.15(+2.27%) |
Jul 14, 2017 | 50.20 | 50.68 | 50.10 | 50.62 | 1,187,125 | +0.54(+1.08%) |
Jul 13, 2017 | 50.64 | 50.64 | 50.06 | 50.08 | 1,085,543 | -0.47(-0.93%) |
Jul 12, 2017 | 50.14 | 50.83 | 50.07 | 50.55 | 1,508,855 | +0.72(+1.44%) |
Jul 11, 2017 | 49.63 | 50.27 | 49.50 | 49.83 | 1,005,221 | +0.18(+0.36%) |
Jul 10, 2017 | 49.31 | 49.78 | 49.11 | 49.65 | 1,472,542 | +0.41(+0.83%) |
Jul 07, 2017 | 49.55 | 50.13 | 49.18 | 49.24 | 2,019,948 | -0.12(-0.24%) |
Jul 06, 2017 | 50.63 | 50.63 | 49.27 | 49.36 | 2,523,428 | -1.59(-3.12%) |
Jul 05, 2017 | 50.27 | 51.02 | 50.01 | 50.95 | 1,770,144 | +0.86(+1.72%) |
Jul 03, 2017 | 50.15 | 50.73 | 50.01 | 50.09 | 959,422 | +0.28(+0.56%) |
Jun 30, 2017 | 50.53 | 50.53 | 49.64 | 49.81 | 1,545,754 | -0.43(-0.86%) |
Jun 29, 2017 | 50.28 | 50.45 | 49.13 | 50.24 | 2,711,759 | -0.39(-0.77%) |
Jun 28, 2017 | 50.26 | 50.80 | 50.06 | 50.63 | 1,171,154 | +0.63(+1.26%) |
Jun 27, 2017 | 50.73 | 51.14 | 50.00 | 50.00 | 1,778,857 | -0.87(-1.71%) |
Jun 26, 2017 | 51.30 | 51.65 | 50.50 | 50.87 | 1,569,546 | -0.43(-0.84%) |
Jun 23, 2017 | 50.12 | 51.51 | 49.92 | 51.30 | 6,358,993 | +1.28(+2.56%) |
Jun 22, 2017 | 49.19 | 50.61 | 48.97 | 50.02 | 2,648,922 | +0.74(+1.50%) |
Jun 21, 2017 | 48.78 | 49.34 | 48.43 | 49.28 | 1,502,896 | +0.64(+1.32%) |
Jun 20, 2017 | 49.47 | 49.68 | 48.61 | 48.64 | 1,320,403 | -0.85(-1.72%) |
Jun 19, 2017 | 49.86 | 50.24 | 49.34 | 49.49 | 1,925,921 | -0.01(-0.02%) |
Jun 16, 2017 | 48.92 | 49.57 | 48.50 | 49.50 | 5,036,206 | +0.31(+0.63%) |
Jun 15, 2017 | 48.88 | 49.36 | 48.71 | 49.19 | 1,502,404 | -0.06(-0.12%) |
Jun 14, 2017 | 49.84 | 49.95 | 48.97 | 49.25 | 1,859,946 | -0.38(-0.77%) |
Jun 13, 2017 | 49.96 | 50.65 | 49.56 | 49.63 | 2,209,669 | +0.11(+0.22%) |
Jun 12, 2017 | 47.84 | 49.65 | 47.66 | 49.52 | 2,931,115 | +1.39(+2.89%) |
Jun 09, 2017 | 49.12 | 49.33 | 47.63 | 48.13 | 1,958,434 | -0.78(-1.59%) |
Jun 08, 2017 | 48.55 | 48.94 | 48.30 | 48.91 | 1,371,431 | +0.37(+0.76%) |
Jun 07, 2017 | 48.49 | 48.75 | 48.19 | 48.54 | 2,338,531 | +0.09(+0.19%) |
Jun 06, 2017 | 48.89 | 49.06 | 48.35 | 48.45 | 1,697,383 | -0.46(-0.94%) |
Jun 05, 2017 | 48.45 | 49.06 | 48.39 | 48.91 | 1,918,381 | +0.38(+0.78%) |
Jun 02, 2017 | 48.69 | 48.79 | 48.07 | 48.53 | 2,031,031 | +0.23(+0.48%) |
Jun 01, 2017 | 47.23 | 48.32 | 47.08 | 48.30 | 1,923,667 | +1.15(+2.44%) |
May 31, 2017 | 47.52 | 47.56 | 46.81 | 47.15 | 1,991,244 | -0.28(-0.59%) |
May 30, 2017 | 47.29 | 47.67 | 47.05 | 47.43 | 1,617,691 | +0.04(+0.08%) |
May 26, 2017 | 48.00 | 48.17 | 47.14 | 47.39 | 1,446,053 | -0.67(-1.39%) |
May 25, 2017 | 47.68 | 48.40 | 47.56 | 48.06 | 3,859,733 | +0.44(+0.92%) |
May 24, 2017 | 47.54 | 47.92 | 47.16 | 47.62 | 1,957,835 | +0.21(+0.44%) |
May 23, 2017 | 47.86 | 47.91 | 47.31 | 47.41 | 2,326,002 | -0.34(-0.71%) |
May 22, 2017 | 47.60 | 47.99 | 47.58 | 47.75 | 1,704,906 | +0.37(+0.78%) |
May 19, 2017 | 47.18 | 47.66 | 47.05 | 47.38 | 2,788,526 | +0.38(+0.81%) |
May 18, 2017 | 47.50 | 47.70 | 46.90 | 47.00 | 4,305,810 | -0.50(-1.05%) |
May 17, 2017 | 48.80 | 48.85 | 47.46 | 47.50 | 4,037,600 | -1.65(-3.36%) |
May 16, 2017 | 50.07 | 50.24 | 49.12 | 49.15 | 2,782,722 | -0.68(-1.36%) |
May 15, 2017 | 49.50 | 50.07 | 49.50 | 49.83 | 2,662,230 | +0.40(+0.81%) |
May 12, 2017 | 49.60 | 49.82 | 49.28 | 49.43 | 2,287,084 | -0.42(-0.84%) |
May 11, 2017 | 49.76 | 50.07 | 49.42 | 49.85 | 2,698,279 | +0.00(+0.00%) |
May 10, 2017 | 50.47 | 50.50 | 49.65 | 49.85 | 3,708,313 | -0.55(-1.09%) |
May 09, 2017 | 50.48 | 50.71 | 50.16 | 50.40 | 4,523,834 | +0.23(+0.46%) |
May 08, 2017 | 52.09 | 52.17 | 50.12 | 50.17 | 5,951,068 | -1.96(-3.76%) |
May 05, 2017 | 52.86 | 52.86 | 51.80 | 52.13 | 3,882,009 | -0.73(-1.38%) |
May 04, 2017 | 53.13 | 54.04 | 52.78 | 52.86 | 4,593,335 | +0.06(+0.11%) |
May 03, 2017 | 53.90 | 54.85 | 52.01 | 52.80 | 15,062,833 | -9.70(-15.52%) |
May 02, 2017 | 61.59 | 62.58 | 60.97 | 62.50 | 2,986,383 | +1.02(+1.66%) |
May 01, 2017 | 61.19 | 61.79 | 60.77 | 61.48 | 1,597,529 | +0.54(+0.89%) |
Apr 28, 2017 | 59.79 | 60.96 | 59.53 | 60.94 | 1,767,750 | +1.19(+1.99%) |
Apr 27, 2017 | 60.34 | 60.43 | 58.96 | 59.75 | 4,224,045 | -2.49(-4.00%) |
Apr 26, 2017 | 61.81 | 62.43 | 61.57 | 62.24 | 1,155,722 | +0.44(+0.71%) |
Apr 25, 2017 | 61.42 | 61.86 | 61.33 | 61.80 | 1,745,750 | +0.41(+0.67%) |
Apr 24, 2017 | 60.86 | 61.73 | 60.79 | 61.39 | 1,954,289 | +1.11(+1.84%) |
Apr 21, 2017 | 60.39 | 60.52 | 60.01 | 60.28 | 843,146 | +0.08(+0.13%) |
Apr 20, 2017 | 59.87 | 60.55 | 59.65 | 60.20 | 1,558,110 | +0.52(+0.87%) |
Apr 19, 2017 | 59.00 | 59.91 | 58.96 | 59.68 | 1,860,380 | +0.73(+1.24%) |
Apr 18, 2017 | 58.77 | 59.30 | 58.72 | 58.95 | 1,004,756 | +0.13(+0.22%) |
Apr 17, 2017 | 59.07 | 59.20 | 58.69 | 58.82 | 1,152,312 | +0.02(+0.03%) |
Apr 13, 2017 | 58.83 | 59.20 | 58.51 | 58.80 | 1,437,697 | -0.08(-0.14%) |
Apr 12, 2017 | 58.83 | 59.09 | 58.54 | 58.88 | 1,413,691 | -0.13(-0.22%) |
Apr 11, 2017 | 58.62 | 59.23 | 58.43 | 59.01 | 2,130,245 | +0.50(+0.85%) |
Apr 10, 2017 | 58.36 | 58.82 | 57.99 | 58.51 | 1,974,447 | +0.41(+0.71%) |
Apr 07, 2017 | 58.65 | 58.65 | 57.99 | 58.10 | 2,256,905 | -0.65(-1.11%) |
Apr 06, 2017 | 59.07 | 59.70 | 58.40 | 58.75 | 1,902,512 | -0.05(-0.09%) |
Apr 05, 2017 | 59.30 | 59.73 | 58.65 | 58.80 | 1,982,841 | -0.50(-0.84%) |
Apr 04, 2017 | 58.19 | 59.41 | 58.19 | 59.30 | 4,459,654 | +1.20(+2.07%) |
Apr 03, 2017 | 59.74 | 59.99 | 57.86 | 58.10 | 3,522,221 | -1.60(-2.68%) |
Mar 31, 2017 | 60.56 | 60.91 | 59.50 | 59.70 | 3,600,890 | -0.83(-1.37%) |
Mar 30, 2017 | 63.17 | 64.07 | 60.37 | 60.53 | 6,001,102 | -2.91(-4.59%) |
Mar 29, 2017 | 63.28 | 63.70 | 63.10 | 63.44 | 2,067,814 | +0.19(+0.30%) |
Mar 28, 2017 | 63.06 | 63.61 | 63.00 | 63.25 | 2,299,231 | +0.16(+0.25%) |
Mar 27, 2017 | 62.88 | 63.42 | 62.51 | 63.09 | 1,836,706 | -0.54(-0.85%) |
Mar 24, 2017 | 63.82 | 64.31 | 63.46 | 63.63 | 1,008,272 | -0.03(-0.05%) |
Mar 23, 2017 | 63.69 | 64.42 | 63.40 | 63.66 | 980,728 | -0.02(-0.03%) |
Mar 22, 2017 | 63.14 | 63.76 | 62.93 | 63.68 | 921,366 | +0.73(+1.16%) |
Mar 21, 2017 | 65.41 | 65.44 | 62.92 | 62.95 | 2,295,918 | -1.91(-2.94%) |
Mar 20, 2017 | 64.96 | 65.04 | 64.33 | 64.86 | 922,432 | -0.14(-0.22%) |
Mar 17, 2017 | 64.94 | 65.22 | 64.62 | 65.00 | 2,912,911 | +0.37(+0.57%) |
Mar 16, 2017 | 64.71 | 64.93 | 64.43 | 64.63 | 1,083,760 | +0.24(+0.37%) |
Mar 15, 2017 | 64.00 | 64.56 | 63.39 | 64.39 | 1,327,778 | +0.76(+1.19%) |
Mar 14, 2017 | 64.53 | 64.95 | 63.54 | 63.63 | 1,197,993 | -0.96(-1.49%) |
Mar 13, 2017 | 64.34 | 65.20 | 64.18 | 64.59 | 1,341,265 | +0.37(+0.58%) |
Mar 10, 2017 | 64.37 | 64.74 | 63.76 | 64.22 | 1,259,832 | +0.02(+0.03%) |
Mar 09, 2017 | 63.64 | 64.35 | 63.40 | 64.20 | 1,336,622 | +0.65(+1.02%) |
Mar 08, 2017 | 63.30 | 63.85 | 62.96 | 63.55 | 1,292,691 | +0.25(+0.39%) |
Mar 07, 2017 | 63.10 | 64.52 | 63.10 | 63.30 | 1,657,480 | +0.24(+0.38%) |
Mar 06, 2017 | 63.16 | 63.25 | 62.83 | 63.06 | 1,067,045 | -0.30(-0.47%) |
Mar 03, 2017 | 63.55 | 63.55 | 63.13 | 63.36 | 1,325,819 | -0.43(-0.67%) |
Mar 02, 2017 | 63.24 | 64.50 | 63.07 | 63.79 | 2,158,360 | +0.41(+0.65%) |
Mar 01, 2017 | 62.82 | 63.59 | 62.79 | 63.38 | 1,382,645 | +0.78(+1.25%) |
Feb 28, 2017 | 62.80 | 63.11 | 62.31 | 62.60 | 1,589,551 | -0.26(-0.41%) |
Feb 27, 2017 | 62.76 | 63.12 | 62.46 | 62.86 | 858,035 | -0.01(-0.02%) |
Feb 24, 2017 | 62.50 | 62.88 | 62.39 | 62.87 | 1,363,846 | +0.17(+0.27%) |
Feb 23, 2017 | 63.05 | 63.13 | 62.64 | 62.70 | 1,125,622 | -0.31(-0.49%) |
Feb 22, 2017 | 62.50 | 63.15 | 62.50 | 63.01 | 1,350,407 | +0.37(+0.59%) |
Feb 21, 2017 | 62.50 | 63.15 | 62.46 | 62.64 | 1,808,256 | +0.30(+0.48%) |
Feb 17, 2017 | 62.34 | 62.34 | 62.34 | 0 | -1.90(-2.96%) | |
Feb 16, 2017 | 64.22 | 64.77 | 63.75 | 64.24 | 1,760,711 | +0.34(+0.53%) |
Feb 15, 2017 | 63.30 | 64.09 | 63.21 | 63.90 | 1,371,170 | +0.35(+0.55%) |
Feb 14, 2017 | 63.75 | 64.13 | 63.37 | 63.55 | 2,180,901 | -0.05(-0.08%) |
Feb 13, 2017 | 64.20 | 64.20 | 63.35 | 63.60 | 1,768,882 | -0.35(-0.55%) |
Feb 10, 2017 | 63.85 | 64.28 | 63.50 | 63.95 | 2,507,586 | +0.10(+0.16%) |
Feb 09, 2017 | 63.83 | 64.58 | 63.61 | 63.85 | 4,080,269 | +0.30(+0.47%) |
Feb 08, 2017 | 66.58 | 66.59 | 61.54 | 63.55 | 15,939,712 | -7.57(-10.64%) |
Feb 07, 2017 | 70.00 | 71.34 | 69.58 | 71.12 | 3,876,306 | +1.41(+2.02%) |
Feb 06, 2017 | 69.22 | 69.71 | 68.63 | 69.71 | 1,629,804 | +0.16(+0.23%) |
Feb 03, 2017 | 69.85 | 69.85 | 69.01 | 69.55 | 1,420,030 | +0.15(+0.22%) |
Feb 02, 2017 | 68.37 | 69.67 | 67.83 | 69.40 | 1,333,635 | +0.70(+1.02%) |