Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 49.45 | 50.56 | 48.88 | 49.48 | 14,657,097 | +2.90(+6.22%) |
Oct 30, 2017 | 47.53 | 47.60 | 46.50 | 46.58 | 7,740,762 | -1.10(-2.31%) |
Oct 27, 2017 | 47.81 | 47.86 | 47.33 | 47.68 | 3,972,694 | -0.23(-0.48%) |
Oct 26, 2017 | 48.08 | 48.18 | 47.50 | 47.91 | 4,066,212 | +0.06(+0.12%) |
Oct 25, 2017 | 48.24 | 48.32 | 47.48 | 47.86 | 5,452,914 | -0.57(-1.18%) |
Oct 24, 2017 | 48.63 | 48.85 | 48.24 | 48.43 | 3,829,897 | -0.22(-0.46%) |
Oct 23, 2017 | 48.70 | 49.00 | 48.52 | 48.65 | 4,374,776 | +0.02(+0.05%) |
Oct 20, 2017 | 48.79 | 48.86 | 48.24 | 48.62 | 4,938,807 | -0.20(-0.41%) |
Oct 19, 2017 | 48.84 | 49.04 | 48.59 | 48.82 | 2,808,161 | -0.07(-0.15%) |
Oct 18, 2017 | 48.86 | 49.02 | 48.69 | 48.89 | 3,398,057 | +0.04(+0.08%) |
Oct 17, 2017 | 48.96 | 49.13 | 48.73 | 48.85 | 2,568,283 | -0.13(-0.27%) |
Oct 16, 2017 | 48.97 | 49.26 | 48.92 | 48.99 | 2,217,992 | -0.04(-0.08%) |
Oct 13, 2017 | 49.41 | 49.42 | 48.77 | 49.03 | 3,634,364 | -0.34(-0.69%) |
Oct 12, 2017 | 48.42 | 49.53 | 48.42 | 49.37 | 3,924,867 | +0.90(+1.86%) |
Oct 11, 2017 | 48.70 | 49.02 | 48.44 | 48.47 | 6,287,205 | -0.17(-0.36%) |
Oct 10, 2017 | 48.48 | 48.85 | 48.36 | 48.64 | 4,668,510 | +0.34(+0.70%) |
Oct 09, 2017 | 49.39 | 49.44 | 48.29 | 48.30 | 5,219,029 | -1.08(-2.18%) |
Oct 06, 2017 | 49.78 | 50.00 | 49.32 | 49.38 | 4,051,369 | -0.24(-0.48%) |
Oct 05, 2017 | 49.50 | 49.97 | 49.35 | 49.61 | 2,845,416 | +0.22(+0.45%) |
Oct 04, 2017 | 49.04 | 49.71 | 49.03 | 49.39 | 3,543,800 | +0.32(+0.64%) |
Oct 03, 2017 | 49.62 | 49.71 | 49.05 | 49.08 | 3,578,652 | -0.55(-1.12%) |
Oct 02, 2017 | 49.23 | 49.95 | 48.82 | 49.63 | 5,308,185 | +0.28(+0.56%) |
Sep 29, 2017 | 49.89 | 49.99 | 49.15 | 49.35 | 5,142,503 | -0.35(-0.70%) |
Sep 28, 2017 | 49.80 | 50.46 | 49.31 | 49.70 | 4,979,576 | -0.18(-0.36%) |
Sep 27, 2017 | 50.18 | 50.23 | 49.38 | 49.88 | 3,907,704 | -0.30(-0.60%) |
Sep 26, 2017 | 50.59 | 50.60 | 49.83 | 50.18 | 3,701,793 | -0.48(-0.95%) |
Sep 25, 2017 | 50.10 | 50.82 | 49.85 | 50.67 | 3,787,192 | +0.53(+1.06%) |
Sep 22, 2017 | 50.71 | 50.94 | 49.94 | 50.14 | 2,479,809 | -0.44(-0.88%) |
Sep 21, 2017 | 51.21 | 51.43 | 50.42 | 50.58 | 2,959,762 | -0.63(-1.24%) |
Sep 20, 2017 | 51.35 | 51.90 | 50.40 | 51.21 | 7,587,803 | -0.91(-1.75%) |
Sep 19, 2017 | 53.70 | 53.83 | 51.91 | 52.12 | 7,461,767 | -2.17(-3.99%) |
Sep 18, 2017 | 54.05 | 54.32 | 53.88 | 54.29 | 2,370,547 | +0.23(+0.42%) |
Sep 15, 2017 | 53.55 | 54.06 | 53.51 | 54.06 | 3,259,398 | +0.55(+1.04%) |
Sep 14, 2017 | 53.68 | 53.83 | 53.17 | 53.51 | 3,453,379 | -0.28(-0.53%) |
Sep 13, 2017 | 54.23 | 54.42 | 53.70 | 53.79 | 2,229,251 | -0.40(-0.74%) |
Sep 12, 2017 | 54.35 | 54.77 | 54.08 | 54.19 | 1,816,251 | -0.22(-0.41%) |
Sep 11, 2017 | 54.28 | 54.69 | 54.25 | 54.42 | 3,368,823 | +0.25(+0.47%) |
Sep 08, 2017 | 53.58 | 54.44 | 53.32 | 54.16 | 3,494,066 | +0.55(+1.03%) |
Sep 07, 2017 | 53.77 | 54.15 | 53.20 | 53.61 | 3,147,363 | -0.07(-0.13%) |
Sep 06, 2017 | 52.50 | 53.70 | 52.45 | 53.68 | 5,142,470 | +1.14(+2.17%) |
Sep 05, 2017 | 51.81 | 52.73 | 51.77 | 52.54 | 4,115,598 | +0.75(+1.45%) |
Sep 01, 2017 | 51.80 | 52.06 | 51.48 | 51.79 | 3,127,467 | -0.01(-0.02%) |
Aug 31, 2017 | 51.94 | 52.30 | 51.56 | 51.80 | 3,799,567 | -0.47(-0.89%) |
Aug 30, 2017 | 52.22 | 52.37 | 51.84 | 52.26 | 2,679,625 | +0.23(+0.44%) |
Aug 29, 2017 | 52.40 | 52.58 | 51.85 | 52.03 | 2,336,667 | -0.38(-0.72%) |
Aug 28, 2017 | 53.18 | 53.22 | 52.04 | 52.41 | 2,606,273 | -0.73(-1.37%) |
Aug 25, 2017 | 53.37 | 53.45 | 52.90 | 53.14 | 2,855,747 | -0.16(-0.29%) |
Aug 24, 2017 | 54.49 | 54.50 | 53.23 | 53.30 | 3,457,740 | -1.57(-2.86%) |
Aug 23, 2017 | 54.70 | 54.99 | 54.61 | 54.87 | 2,237,888 | -0.07(-0.13%) |
Aug 22, 2017 | 55.05 | 55.14 | 54.72 | 54.94 | 2,371,398 | -0.16(-0.28%) |
Aug 21, 2017 | 54.91 | 55.47 | 54.68 | 55.10 | 1,632,230 | +0.20(+0.36%) |
Aug 18, 2017 | 54.98 | 54.99 | 54.58 | 54.90 | 2,517,649 | -0.12(-0.21%) |
Aug 17, 2017 | 54.89 | 55.40 | 54.88 | 55.02 | 2,683,626 | +0.02(+0.04%) |
Aug 16, 2017 | 54.71 | 55.36 | 54.71 | 54.99 | 1,652,702 | +0.20(+0.37%) |
Aug 15, 2017 | 54.85 | 55.00 | 54.65 | 54.79 | 1,791,019 | -0.04(-0.07%) |
Aug 14, 2017 | 54.35 | 54.84 | 54.17 | 54.83 | 2,528,710 | +0.82(+1.53%) |
Aug 11, 2017 | 53.86 | 54.15 | 53.75 | 54.00 | 1,344,113 | +0.05(+0.09%) |
Aug 10, 2017 | 54.03 | 54.18 | 53.84 | 53.96 | 2,576,933 | -0.23(-0.42%) |
Aug 09, 2017 | 54.18 | 54.40 | 54.07 | 54.18 | 1,995,151 | -0.14(-0.26%) |
Aug 08, 2017 | 54.81 | 54.89 | 54.12 | 54.33 | 2,169,457 | -0.70(-1.27%) |
Aug 07, 2017 | 54.79 | 55.05 | 54.64 | 55.02 | 3,725,565 | +0.38(+0.70%) |
Aug 04, 2017 | 56.13 | 56.23 | 54.44 | 54.64 | 3,650,027 | -0.58(-1.05%) |
Aug 03, 2017 | 53.45 | 55.67 | 53.22 | 55.22 | 6,430,272 | +2.29(+4.33%) |
Aug 02, 2017 | 52.75 | 53.35 | 52.21 | 52.93 | 3,287,321 | -0.02(-0.03%) |
Aug 01, 2017 | 53.34 | 53.48 | 52.81 | 52.94 | 2,575,642 | -0.42(-0.79%) |
Jul 31, 2017 | 53.17 | 53.52 | 53.01 | 53.37 | 5,229,061 | +0.27(+0.52%) |
Jul 28, 2017 | 53.09 | 53.21 | 52.86 | 53.09 | 2,278,100 | -0.02(-0.04%) |
Jul 27, 2017 | 52.80 | 53.17 | 52.62 | 53.12 | 3,076,462 | +0.29(+0.55%) |
Jul 26, 2017 | 53.03 | 53.09 | 52.62 | 52.83 | 1,473,901 | -0.20(-0.38%) |
Jul 25, 2017 | 52.56 | 53.13 | 52.45 | 53.03 | 2,258,772 | +0.58(+1.11%) |
Jul 24, 2017 | 52.78 | 52.97 | 52.31 | 52.45 | 2,216,625 | -0.31(-0.58%) |
Jul 21, 2017 | 52.28 | 52.80 | 52.22 | 52.76 | 1,863,361 | +0.37(+0.70%) |
Jul 20, 2017 | 52.15 | 52.45 | 52.04 | 52.39 | 4,242,549 | +0.31(+0.60%) |
Jul 19, 2017 | 52.14 | 52.35 | 51.98 | 52.07 | 2,261,695 | +0.07(+0.14%) |
Jul 18, 2017 | 52.35 | 52.39 | 51.92 | 52.00 | 2,493,751 | -0.38(-0.73%) |
Jul 17, 2017 | 51.98 | 52.54 | 51.98 | 52.39 | 2,274,405 | +0.29(+0.56%) |
Jul 14, 2017 | 52.03 | 52.15 | 51.92 | 52.10 | 1,802,048 | +0.28(+0.55%) |
Jul 13, 2017 | 51.61 | 51.95 | 51.49 | 51.81 | 2,576,519 | +0.22(+0.43%) |
Jul 12, 2017 | 51.59 | 51.93 | 51.53 | 51.59 | 1,746,531 | +0.31(+0.61%) |
Jul 11, 2017 | 51.51 | 51.86 | 51.27 | 51.28 | 3,449,426 | -0.42(-0.80%) |
Jul 10, 2017 | 52.22 | 52.34 | 51.63 | 51.70 | 3,299,781 | -0.51(-0.98%) |
Jul 07, 2017 | 52.31 | 52.51 | 52.12 | 52.21 | 3,811,218 | -0.02(-0.04%) |
Jul 06, 2017 | 53.00 | 53.21 | 52.20 | 52.23 | 3,452,179 | -0.90(-1.70%) |
Jul 05, 2017 | 53.94 | 54.11 | 53.03 | 53.13 | 5,255,133 | -0.83(-1.54%) |
Jul 03, 2017 | 54.61 | 54.61 | 53.95 | 53.97 | 1,383,822 | -0.55(-1.01%) |
Jun 30, 2017 | 54.24 | 54.87 | 54.19 | 54.51 | 3,183,214 | +0.60(+1.12%) |
Jun 29, 2017 | 54.55 | 54.61 | 53.81 | 53.91 | 4,466,644 | -0.66(-1.21%) |
Jun 28, 2017 | 54.84 | 55.22 | 54.55 | 54.57 | 2,676,799 | +0.15(+0.27%) |
Jun 27, 2017 | 55.03 | 55.15 | 54.38 | 54.42 | 3,852,577 | -1.30(-2.32%) |
Jun 26, 2017 | 55.54 | 56.00 | 55.35 | 55.72 | 1,535,213 | +0.34(+0.61%) |
Jun 23, 2017 | 55.33 | 55.64 | 55.24 | 55.38 | 2,185,159 | +0.12(+0.21%) |
Jun 22, 2017 | 55.33 | 55.68 | 55.21 | 55.26 | 2,041,350 | -0.05(-0.10%) |
Jun 21, 2017 | 55.94 | 56.09 | 55.24 | 55.31 | 2,036,210 | -0.48(-0.86%) |
Jun 20, 2017 | 56.35 | 56.51 | 55.77 | 55.79 | 2,274,697 | -0.53(-0.93%) |
Jun 19, 2017 | 56.51 | 56.61 | 56.00 | 56.32 | 2,893,141 | -0.09(-0.17%) |
Jun 16, 2017 | 57.25 | 57.29 | 55.79 | 56.41 | 4,581,593 | -0.96(-1.67%) |
Jun 15, 2017 | 57.53 | 57.80 | 57.20 | 57.37 | 2,117,147 | -0.31(-0.53%) |
Jun 14, 2017 | 57.73 | 58.30 | 57.64 | 57.68 | 2,153,981 | +0.15(+0.26%) |
Jun 13, 2017 | 57.19 | 57.66 | 56.77 | 57.53 | 2,135,689 | +0.17(+0.30%) |
Jun 12, 2017 | 57.13 | 57.79 | 57.10 | 57.36 | 3,209,282 | +0.33(+0.58%) |
Jun 09, 2017 | 56.66 | 57.11 | 56.57 | 57.03 | 1,788,686 | +0.32(+0.57%) |
Jun 08, 2017 | 57.49 | 56.69 | 56.70 | 2,370,321 | -0.69(-1.20%) | |
Jun 07, 2017 | 57.10 | 57.47 | 57.06 | 57.39 | 2,078,090 | +0.23(+0.40%) |
Jun 06, 2017 | 57.17 | 57.36 | 57.01 | 57.17 | 1,499,346 | -0.09(-0.15%) |
Jun 05, 2017 | 57.03 | 57.32 | 56.94 | 57.25 | 1,965,918 | -0.02(-0.03%) |
Jun 02, 2017 | 57.69 | 57.69 | 57.08 | 57.27 | 2,243,368 | +0.02(+0.04%) |
Jun 01, 2017 | 56.42 | 57.25 | 56.16 | 57.25 | 2,644,249 | +1.05(+1.87%) |
May 31, 2017 | 56.36 | 56.64 | 56.15 | 56.19 | 2,181,090 | -0.06(-0.11%) |
May 30, 2017 | 56.46 | 56.46 | 55.86 | 56.26 | 2,328,194 | -0.33(-0.58%) |
May 26, 2017 | 56.73 | 56.91 | 56.33 | 56.59 | 1,685,207 | -0.05(-0.08%) |
May 25, 2017 | 56.77 | 56.98 | 56.42 | 56.63 | 2,846,845 | +0.12(+0.22%) |
May 24, 2017 | 55.80 | 56.57 | 55.76 | 56.51 | 3,329,615 | +0.71(+1.27%) |
May 23, 2017 | 55.60 | 55.96 | 55.53 | 55.80 | 2,548,870 | +0.23(+0.42%) |
May 22, 2017 | 55.01 | 55.66 | 55.01 | 55.57 | 1,568,229 | +0.22(+0.39%) |
May 19, 2017 | 54.70 | 55.40 | 54.40 | 55.35 | 3,344,892 | +0.74(+1.36%) |
May 18, 2017 | 54.84 | 54.97 | 54.43 | 54.61 | 3,124,280 | -0.35(-0.64%) |
May 17, 2017 | 54.82 | 55.29 | 54.52 | 54.96 | 3,245,487 | +0.14(+0.26%) |
May 16, 2017 | 55.43 | 55.46 | 54.69 | 54.82 | 2,941,905 | -0.52(-0.94%) |
May 15, 2017 | 55.12 | 55.43 | 55.11 | 55.34 | 2,964,880 | +0.15(+0.27%) |
May 12, 2017 | 54.90 | 55.29 | 54.78 | 55.19 | 2,490,379 | +0.11(+0.20%) |
May 11, 2017 | 55.36 | 55.41 | 54.69 | 55.08 | 4,403,715 | -0.28(-0.51%) |
May 10, 2017 | 55.18 | 55.57 | 55.15 | 55.36 | 2,478,861 | +0.16(+0.28%) |
May 09, 2017 | 56.58 | 56.66 | 54.91 | 55.21 | 4,701,153 | -1.44(-2.54%) |
May 08, 2017 | 55.08 | 57.22 | 54.74 | 56.65 | 8,940,626 | +1.57(+2.84%) |
May 05, 2017 | 55.12 | 55.12 | 54.54 | 55.08 | 3,445,626 | +0.23(+0.41%) |
May 04, 2017 | 53.52 | 55.71 | 53.52 | 54.86 | 6,864,616 | +1.14(+2.12%) |
May 03, 2017 | 53.86 | 53.92 | 53.51 | 53.72 | 3,662,292 | -0.07(-0.13%) |
May 02, 2017 | 54.94 | 54.94 | 53.70 | 53.79 | 4,653,336 | -0.87(-1.60%) |
May 01, 2017 | 55.39 | 55.47 | 54.65 | 54.66 | 2,644,870 | -0.66(-1.20%) |
Apr 28, 2017 | 55.37 | 55.46 | 54.99 | 55.32 | 5,002,134 | +0.03(+0.06%) |
Apr 27, 2017 | 55.76 | 55.81 | 55.15 | 55.29 | 2,943,715 | -0.41(-0.74%) |
Apr 26, 2017 | 56.40 | 56.44 | 55.69 | 55.71 | 3,116,802 | -0.67(-1.19%) |
Apr 25, 2017 | 56.73 | 56.86 | 56.37 | 56.38 | 2,846,485 | -0.33(-0.58%) |
Apr 24, 2017 | 56.70 | 56.88 | 56.52 | 56.70 | 2,391,881 | +0.27(+0.48%) |
Apr 21, 2017 | 56.52 | 56.71 | 56.36 | 56.43 | 3,515,295 | -0.29(-0.51%) |
Apr 20, 2017 | 56.57 | 56.76 | 56.28 | 56.72 | 2,777,821 | +0.10(+0.18%) |
Apr 19, 2017 | 57.00 | 57.14 | 56.47 | 56.62 | 1,545,859 | -0.25(-0.44%) |
Apr 18, 2017 | 56.40 | 57.18 | 56.34 | 56.87 | 2,350,743 | +0.52(+0.93%) |
Apr 17, 2017 | 56.17 | 56.39 | 56.10 | 56.34 | 1,623,252 | +0.28(+0.50%) |
Apr 13, 2017 | 56.37 | 56.56 | 56.03 | 56.06 | 2,179,201 | -0.30(-0.53%) |
Apr 12, 2017 | 56.16 | 56.56 | 56.08 | 56.36 | 3,201,184 | +0.14(+0.25%) |
Apr 11, 2017 | 56.34 | 56.52 | 56.08 | 56.22 | 2,624,605 | -0.09(-0.17%) |
Apr 10, 2017 | 56.48 | 56.70 | 56.20 | 56.31 | 2,200,767 | -0.25(-0.44%) |
Apr 07, 2017 | 56.38 | 56.67 | 56.30 | 56.56 | 2,324,332 | +0.14(+0.25%) |
Apr 06, 2017 | 56.56 | 56.56 | 56.12 | 56.42 | 2,281,411 | -0.27(-0.47%) |
Apr 05, 2017 | 56.37 | 56.86 | 56.24 | 56.69 | 1,946,385 | +0.37(+0.66%) |
Apr 04, 2017 | 56.42 | 56.63 | 55.99 | 56.31 | 1,823,578 | -0.08(-0.14%) |
Apr 03, 2017 | 56.56 | 56.69 | 56.21 | 56.39 | 2,766,965 | -0.19(-0.33%) |
Mar 31, 2017 | 56.45 | 56.82 | 56.45 | 56.58 | 2,753,575 | +0.05(+0.10%) |
Mar 30, 2017 | 56.83 | 56.98 | 56.40 | 56.52 | 2,750,986 | -0.42(-0.74%) |
Mar 29, 2017 | 56.63 | 57.01 | 56.34 | 56.94 | 2,638,149 | +0.33(+0.58%) |
Mar 28, 2017 | 56.45 | 56.73 | 56.26 | 56.62 | 2,235,774 | +0.08(+0.14%) |
Mar 27, 2017 | 56.76 | 56.88 | 56.42 | 56.54 | 3,238,247 | -0.34(-0.60%) |
Mar 24, 2017 | 57.11 | 57.24 | 56.69 | 56.88 | 3,764,022 | -0.09(-0.15%) |
Mar 23, 2017 | 56.66 | 57.31 | 56.40 | 56.97 | 3,858,093 | +0.31(+0.55%) |
Mar 22, 2017 | 57.36 | 57.37 | 56.32 | 56.66 | 5,862,252 | -0.69(-1.21%) |
Mar 21, 2017 | 57.71 | 57.89 | 57.24 | 57.35 | 5,470,707 | -1.08(-1.84%) |
Mar 20, 2017 | 58.45 | 58.59 | 58.18 | 58.43 | 3,408,022 | -0.10(-0.17%) |
Mar 17, 2017 | 58.51 | 58.68 | 58.23 | 58.53 | 4,611,871 | +0.27(+0.47%) |
Mar 16, 2017 | 58.17 | 58.25 | 57.84 | 58.25 | 2,710,131 | +0.01(+0.01%) |
Mar 15, 2017 | 57.96 | 58.44 | 57.84 | 58.25 | 1,973,940 | +0.41(+0.70%) |
Mar 14, 2017 | 57.56 | 58.04 | 57.56 | 57.84 | 2,701,853 | +0.06(+0.11%) |
Mar 13, 2017 | 57.69 | 57.80 | 57.54 | 57.78 | 1,727,375 | -0.03(-0.05%) |
Mar 10, 2017 | 58.07 | 58.17 | 57.69 | 57.81 | 1,631,613 | +0.07(+0.12%) |
Mar 09, 2017 | 57.75 | 57.89 | 57.44 | 57.74 | 2,515,273 | +0.19(+0.32%) |
Mar 08, 2017 | 57.62 | 57.72 | 57.38 | 57.55 | 1,758,625 | -0.22(-0.38%) |
Mar 07, 2017 | 57.78 | 58.25 | 57.72 | 57.77 | 2,233,887 | -0.06(-0.11%) |
Mar 06, 2017 | 57.70 | 57.97 | 57.47 | 57.83 | 1,770,353 | -0.19(-0.34%) |
Mar 03, 2017 | 58.46 | 58.46 | 57.72 | 58.03 | 3,450,780 | -0.43(-0.73%) |
Mar 02, 2017 | 58.39 | 58.52 | 58.04 | 58.46 | 3,984,414 | +0.15(+0.25%) |
Mar 01, 2017 | 57.72 | 58.32 | 57.47 | 58.31 | 2,449,265 | +0.59(+1.03%) |
Feb 28, 2017 | 57.58 | 58.13 | 57.58 | 57.72 | 2,296,346 | +0.15(+0.26%) |
Feb 27, 2017 | 58.00 | 58.29 | 57.45 | 57.57 | 1,702,647 | -0.65(-1.11%) |
Feb 24, 2017 | 57.78 | 58.22 | 57.78 | 58.22 | 2,215,827 | +0.33(+0.57%) |
Feb 23, 2017 | 57.70 | 58.05 | 57.67 | 57.88 | 1,815,432 | +0.24(+0.42%) |
Feb 22, 2017 | 57.76 | 58.17 | 57.35 | 57.64 | 2,769,859 | -0.19(-0.33%) |
Feb 21, 2017 | 57.35 | 57.94 | 57.14 | 57.84 | 4,655,751 | +1.42(+2.52%) |
Feb 17, 2017 | 56.41 | 56.41 | 56.41 | 0 | -1.40(-2.42%) | |
Feb 16, 2017 | 58.73 | 59.13 | 57.55 | 57.81 | 4,206,128 | -1.03(-1.75%) |
Feb 15, 2017 | 58.25 | 59.04 | 57.67 | 58.84 | 2,499,722 | +0.09(+0.16%) |
Feb 14, 2017 | 58.42 | 58.93 | 58.23 | 58.75 | 2,418,805 | +0.23(+0.40%) |
Feb 13, 2017 | 58.73 | 58.83 | 58.29 | 58.52 | 3,184,062 | -0.29(-0.50%) |
Feb 10, 2017 | 58.93 | 59.24 | 58.59 | 58.81 | 3,389,873 | -0.34(-0.58%) |
Feb 09, 2017 | 57.73 | 59.34 | 57.72 | 59.15 | 4,722,244 | +2.28(+4.01%) |
Feb 08, 2017 | 56.37 | 56.95 | 56.24 | 56.87 | 2,753,443 | +0.50(+0.88%) |
Feb 07, 2017 | 56.18 | 56.54 | 56.01 | 56.37 | 2,549,230 | +0.40(+0.72%) |
Feb 06, 2017 | 56.61 | 56.74 | 55.92 | 55.97 | 1,371,567 | -0.80(-1.40%) |
Feb 03, 2017 | 56.50 | 57.10 | 56.16 | 56.77 | 1,836,056 | +0.46(+0.81%) |
Feb 02, 2017 | 55.82 | 56.82 | 55.73 | 56.31 | 2,624,280 | +0.67(+1.21%) |
Feb 01, 2017 | 55.96 | 56.11 | 55.29 | 55.64 | 1,871,955 | -0.63(-1.11%) |
Jan 31, 2017 | 56.28 | 56.48 | 56.19 | 56.27 | 1,557,978 | +0.03(+0.06%) |
Jan 30, 2017 | 56.53 | 56.53 | 55.95 | 56.23 | 1,341,976 | -0.26(-0.45%) |
Jan 27, 2017 | 55.82 | 56.59 | 55.59 | 56.49 | 2,469,622 | +0.70(+1.26%) |
Jan 26, 2017 | 55.96 | 56.16 | 55.68 | 55.79 | 2,197,471 | -0.17(-0.30%) |
Jan 25, 2017 | 56.36 | 56.36 | 55.87 | 55.96 | 2,074,755 | -0.23(-0.41%) |
Jan 24, 2017 | 55.95 | 56.39 | 55.84 | 56.19 | 2,526,948 | +0.25(+0.44%) |
Jan 23, 2017 | 55.87 | 56.07 | 55.45 | 55.94 | 2,138,856 | +0.06(+0.11%) |
Jan 20, 2017 | 55.65 | 56.22 | 55.54 | 55.88 | 3,259,641 | +0.33(+0.60%) |
Jan 19, 2017 | 55.65 | 55.79 | 55.47 | 55.55 | 1,988,059 | -0.15(-0.28%) |
Jan 18, 2017 | 55.72 | 56.14 | 55.58 | 55.70 | 2,552,919 | -0.04(-0.07%) |
Jan 17, 2017 | 55.33 | 55.75 | 55.31 | 55.74 | 3,173,644 | +0.50(+0.91%) |
Jan 13, 2017 | 55.24 | 55.24 | 55.24 | 0 | -0.42(-0.75%) | |
Jan 12, 2017 | 55.57 | 55.97 | 55.46 | 55.65 | 1,846,258 | +0.04(+0.07%) |
Jan 11, 2017 | 55.44 | 55.88 | 55.39 | 55.62 | 1,491,236 | +0.16(+0.29%) |
Jan 10, 2017 | 55.93 | 55.99 | 55.42 | 55.45 | 1,548,818 | -0.36(-0.65%) |
Jan 09, 2017 | 56.69 | 56.69 | 55.74 | 55.82 | 2,050,553 | -0.77(-1.37%) |
Jan 06, 2017 | 56.31 | 56.81 | 56.18 | 56.59 | 1,393,476 | +0.02(+0.03%) |
Jan 05, 2017 | 56.52 | 56.78 | 55.99 | 56.57 | 2,036,819 | -0.05(-0.10%) |
Jan 04, 2017 | 56.91 | 57.05 | 56.59 | 56.63 | 1,418,687 | -0.15(-0.26%) |
Jan 03, 2017 | 57.04 | 57.04 | 56.36 | 56.78 | 2,197,647 | -0.26(-0.46%) |
Dec 30, 2016 | 57.04 | 57.04 | 57.04 | 0 | -0.19(-0.34%) | |
Dec 29, 2016 | 56.88 | 57.37 | 56.74 | 57.23 | 1,888,815 | +0.41(+0.72%) |
Dec 28, 2016 | 57.12 | 57.19 | 56.74 | 56.82 | 872,037 | -0.33(-0.57%) |
Dec 27, 2016 | 56.93 | 57.31 | 56.69 | 57.15 | 849,065 | +0.22(+0.38%) |
Dec 23, 2016 | 56.93 | 56.93 | 56.93 | 0 | -0.07(-0.12%) | |
Dec 22, 2016 | 56.72 | 57.13 | 56.26 | 57.00 | 2,180,419 | +0.39(+0.70%) |
Dec 21, 2016 | 56.65 | 57.26 | 56.48 | 56.61 | 2,215,914 | -0.09(-0.16%) |
Dec 20, 2016 | 55.66 | 56.71 | 55.58 | 56.70 | 1,822,001 | +0.27(+0.48%) |
Dec 19, 2016 | 56.74 | 56.85 | 56.21 | 56.43 | 7,113,453 | -0.29(-0.50%) |
Dec 16, 2016 | 56.85 | 57.30 | 56.54 | 56.71 | 3,129,250 | -0.09(-0.16%) |
Dec 15, 2016 | 56.50 | 57.15 | 56.37 | 56.81 | 1,661,085 | +0.22(+0.40%) |
Dec 14, 2016 | 57.37 | 57.56 | 56.45 | 56.58 | 1,706,639 | -0.64(-1.12%) |
Dec 13, 2016 | 57.11 | 57.64 | 56.99 | 57.22 | 2,154,305 | +0.12(+0.20%) |
Dec 12, 2016 | 56.45 | 57.24 | 56.40 | 57.11 | 2,298,276 | +0.53(+0.94%) |
Dec 09, 2016 | 55.84 | 56.74 | 55.78 | 56.57 | 3,093,196 | +0.79(+1.41%) |
Dec 08, 2016 | 55.97 | 56.02 | 55.61 | 55.79 | 1,458,688 | -0.43(-0.77%) |
Dec 07, 2016 | 54.93 | 56.30 | 54.93 | 56.22 | 2,531,304 | +0.53(+0.94%) |
Dec 06, 2016 | 55.62 | 55.84 | 55.41 | 55.69 | 1,432,044 | +0.23(+0.42%) |
Dec 05, 2016 | 55.12 | 55.47 | 55.03 | 55.46 | 2,682,254 | +0.39(+0.70%) |
Dec 02, 2016 | 55.12 | 55.33 | 54.78 | 55.07 | 1,748,386 | +0.16(+0.30%) |
Dec 01, 2016 | 55.41 | 55.60 | 54.74 | 54.91 | 3,046,020 | -0.80(-1.44%) |
Nov 30, 2016 | 56.69 | 56.78 | 55.68 | 55.72 | 2,396,620 | -1.25(-2.20%) |
Nov 29, 2016 | 56.89 | 57.05 | 56.36 | 56.97 | 1,240,341 | +0.19(+0.34%) |
Nov 28, 2016 | 56.87 | 57.31 | 56.61 | 56.78 | 1,423,363 | -0.21(-0.36%) |
Nov 25, 2016 | 56.64 | 57.23 | 56.50 | 56.98 | 647,174 | +0.59(+1.05%) |
Nov 23, 2016 | 56.39 | 56.39 | 56.39 | 0 | -0.85(-1.48%) | |
Nov 22, 2016 | 56.56 | 57.37 | 56.56 | 57.24 | 1,668,195 | +0.85(+1.50%) |
Nov 21, 2016 | 56.15 | 56.55 | 55.96 | 56.39 | 1,703,222 | +0.25(+0.44%) |
Nov 18, 2016 | 56.36 | 56.51 | 55.97 | 56.15 | 1,539,821 | -0.28(-0.50%) |
Nov 17, 2016 | 56.14 | 56.68 | 55.77 | 56.43 | 1,558,515 | +0.14(+0.25%) |
Nov 16, 2016 | 56.44 | 56.58 | 56.06 | 56.29 | 1,444,630 | -0.11(-0.19%) |
Nov 15, 2016 | 55.88 | 56.48 | 55.86 | 56.40 | 2,452,259 | +0.67(+1.20%) |
Nov 14, 2016 | 55.65 | 56.06 | 55.19 | 55.73 | 3,019,684 | +0.02(+0.04%) |
Nov 11, 2016 | 55.88 | 56.28 | 55.36 | 55.71 | 2,323,234 | -0.12(-0.21%) |
Nov 10, 2016 | 57.21 | 57.34 | 55.68 | 55.82 | 3,868,394 | -1.71(-2.98%) |
Nov 09, 2016 | 57.95 | 57.97 | 56.38 | 57.54 | 2,502,770 | -1.60(-2.70%) |
Nov 08, 2016 | 57.44 | 60.22 | 57.44 | 59.13 | 4,412,831 | +1.54(+2.68%) |
Nov 07, 2016 | 57.14 | 57.67 | 56.91 | 57.59 | 1,670,116 | +0.98(+1.74%) |
Nov 04, 2016 | 56.81 | 56.94 | 56.50 | 56.61 | 1,724,255 | -0.23(-0.41%) |
Nov 03, 2016 | 57.62 | 57.72 | 56.67 | 56.84 | 2,112,828 | -0.86(-1.49%) |
Nov 02, 2016 | 57.84 | 58.26 | 57.52 | 57.70 | 2,970,598 | -0.09(-0.16%) |