Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 69.20 | 69.20 | 69.20 | 0 | -0.41(-0.59%) | |
Dec 28, 2017 | 69.56 | 70.08 | 69.39 | 69.61 | 977,915 | +0.06(+0.09%) |
Dec 27, 2017 | 69.97 | 70.36 | 69.44 | 69.55 | 1,171,726 | -0.21(-0.31%) |
Dec 26, 2017 | 68.78 | 69.78 | 68.78 | 69.76 | 1,466,849 | +0.95(+1.38%) |
Dec 22, 2017 | 69.40 | 69.44 | 68.76 | 68.81 | 2,912,412 | -0.46(-0.67%) |
Dec 21, 2017 | 69.63 | 70.08 | 69.24 | 69.27 | 1,361,256 | -0.15(-0.21%) |
Dec 20, 2017 | 69.70 | 69.77 | 69.03 | 69.42 | 2,489,453 | -0.11(-0.16%) |
Dec 19, 2017 | 70.56 | 70.72 | 69.46 | 69.53 | 3,038,247 | -1.19(-1.68%) |
Dec 18, 2017 | 69.55 | 70.87 | 69.55 | 70.72 | 2,903,130 | +1.34(+1.93%) |
Dec 15, 2017 | 69.05 | 69.65 | 68.33 | 69.38 | 5,813,111 | +0.49(+0.71%) |
Dec 14, 2017 | 69.65 | 70.41 | 68.83 | 68.89 | 3,505,869 | -1.70(-2.41%) |
Dec 13, 2017 | 70.44 | 70.80 | 70.08 | 70.59 | 2,616,085 | +0.03(+0.04%) |
Dec 12, 2017 | 70.56 | 70.91 | 70.19 | 70.56 | 2,138,225 | +0.06(+0.08%) |
Dec 11, 2017 | 71.54 | 71.54 | 69.85 | 70.50 | 3,073,064 | -0.87(-1.22%) |
Dec 08, 2017 | 71.37 | 71.49 | 70.50 | 71.37 | 2,117,190 | +0.68(+0.97%) |
Dec 07, 2017 | 70.91 | 71.32 | 70.40 | 70.69 | 2,521,796 | -0.40(-0.56%) |
Dec 06, 2017 | 71.57 | 70.68 | 71.09 | 2,270,272 | -0.05(-0.07%) | |
Dec 05, 2017 | 71.56 | 71.79 | 70.95 | 71.14 | 2,892,886 | -0.18(-0.25%) |
Dec 04, 2017 | 70.79 | 71.25 | 70.77 | 71.32 | 4,153,691 | +1.00(+1.42%) |
Dec 01, 2017 | 70.24 | 70.38 | 69.29 | 70.32 | 3,237,842 | +0.12(+0.17%) |
Nov 30, 2017 | 69.89 | 70.71 | 69.76 | 70.20 | 4,614,344 | +0.39(+0.56%) |
Nov 29, 2017 | 69.11 | 70.34 | 69.10 | 69.82 | 3,028,741 | +0.74(+1.07%) |
Nov 28, 2017 | 69.01 | 69.37 | 68.73 | 69.08 | 3,559,091 | -0.08(-0.11%) |
Nov 27, 2017 | 68.55 | 69.22 | 68.28 | 69.15 | 3,463,997 | +0.66(+0.96%) |
Nov 24, 2017 | 67.99 | 68.62 | 67.79 | 68.50 | 1,297,539 | +0.72(+1.05%) |
Nov 22, 2017 | 67.38 | 67.92 | 67.14 | 67.78 | 2,001,797 | +0.49(+0.72%) |
Nov 21, 2017 | 67.16 | 67.81 | 66.99 | 67.30 | 2,452,686 | +0.09(+0.13%) |
Nov 20, 2017 | 66.37 | 67.48 | 66.31 | 67.21 | 3,102,286 | +0.84(+1.27%) |
Nov 17, 2017 | 65.40 | 66.42 | 65.33 | 66.37 | 2,653,457 | +0.60(+0.92%) |
Nov 16, 2017 | 65.14 | 66.17 | 64.62 | 65.76 | 3,011,545 | +0.89(+1.38%) |
Nov 15, 2017 | 64.96 | 65.49 | 64.48 | 64.87 | 3,725,124 | +0.12(+0.18%) |
Nov 14, 2017 | 64.39 | 65.22 | 64.36 | 64.75 | 3,368,444 | +0.41(+0.64%) |
Nov 13, 2017 | 63.47 | 64.54 | 62.29 | 64.34 | 6,432,373 | +1.23(+1.96%) |
Nov 10, 2017 | 62.69 | 63.24 | 62.69 | 63.11 | 3,105,248 | +0.27(+0.43%) |
Nov 09, 2017 | 62.68 | 63.01 | 62.15 | 62.84 | 2,480,180 | -0.15(-0.24%) |
Nov 08, 2017 | 62.50 | 63.02 | 62.28 | 62.99 | 2,850,783 | +0.77(+1.25%) |
Nov 07, 2017 | 61.47 | 62.28 | 61.12 | 62.21 | 2,040,234 | +0.77(+1.26%) |
Nov 06, 2017 | 61.83 | 62.01 | 60.90 | 61.44 | 1,684,972 | -0.53(-0.85%) |
Nov 03, 2017 | 62.02 | 62.44 | 61.76 | 61.97 | 3,192,819 | -0.30(-0.48%) |
Nov 02, 2017 | 62.42 | 62.68 | 61.76 | 62.27 | 2,150,443 | -0.14(-0.22%) |
Nov 01, 2017 | 62.27 | 62.70 | 62.20 | 62.40 | 2,277,833 | +0.34(+0.55%) |
Oct 31, 2017 | 61.57 | 62.27 | 61.51 | 62.06 | 2,582,843 | +1.23(+2.01%) |
Oct 30, 2017 | 60.56 | 61.21 | 60.49 | 60.84 | 2,011,997 | +0.37(+0.61%) |
Oct 27, 2017 | 60.76 | 61.07 | 60.25 | 60.47 | 1,773,791 | -0.22(-0.36%) |
Oct 26, 2017 | 60.61 | 60.93 | 60.37 | 60.69 | 1,864,102 | +0.18(+0.30%) |
Oct 25, 2017 | 60.17 | 60.55 | 59.54 | 60.51 | 3,442,846 | -0.06(-0.10%) |
Oct 24, 2017 | 60.90 | 61.44 | 60.17 | 60.57 | 1,893,174 | -0.31(-0.50%) |
Oct 23, 2017 | 60.96 | 61.14 | 60.67 | 60.88 | 1,567,018 | -0.02(-0.03%) |
Oct 20, 2017 | 60.95 | 61.13 | 60.77 | 60.90 | 1,878,424 | +0.11(+0.18%) |
Oct 19, 2017 | 60.88 | 60.94 | 60.33 | 60.78 | 1,631,336 | -0.12(-0.20%) |
Oct 18, 2017 | 60.44 | 61.25 | 59.92 | 60.90 | 2,615,421 | +0.52(+0.86%) |
Oct 17, 2017 | 59.86 | 60.40 | 59.85 | 60.38 | 1,944,504 | +0.33(+0.55%) |
Oct 16, 2017 | 59.63 | 60.09 | 59.55 | 60.05 | 1,670,099 | +0.29(+0.48%) |
Oct 13, 2017 | 60.39 | 60.39 | 59.73 | 59.76 | 1,345,471 | -0.50(-0.83%) |
Oct 12, 2017 | 59.62 | 60.42 | 59.50 | 60.27 | 3,166,635 | +0.65(+1.09%) |
Oct 11, 2017 | 59.70 | 60.04 | 59.41 | 59.62 | 1,926,421 | -0.06(-0.10%) |
Oct 10, 2017 | 60.40 | 60.73 | 59.60 | 59.68 | 2,278,790 | -0.45(-0.75%) |
Oct 09, 2017 | 60.27 | 60.66 | 60.09 | 60.13 | 2,070,134 | -0.02(-0.03%) |
Oct 06, 2017 | 60.70 | 60.73 | 59.93 | 60.15 | 2,177,119 | -0.35(-0.58%) |
Oct 05, 2017 | 61.18 | 61.47 | 60.39 | 60.50 | 2,314,269 | -0.49(-0.80%) |
Oct 04, 2017 | 60.61 | 61.37 | 60.29 | 60.98 | 2,778,014 | +0.26(+0.42%) |
Oct 03, 2017 | 60.72 | 61.28 | 60.55 | 60.73 | 2,441,100 | +0.30(+0.49%) |
Oct 02, 2017 | 60.35 | 61.12 | 60.01 | 60.43 | 4,021,807 | +0.46(+0.77%) |
Sep 29, 2017 | 58.73 | 60.27 | 58.45 | 59.97 | 7,519,854 | +4.26(+7.64%) |
Sep 28, 2017 | 56.25 | 56.36 | 55.44 | 55.71 | 3,295,909 | -0.62(-1.10%) |
Sep 27, 2017 | 56.10 | 56.48 | 55.45 | 56.33 | 2,097,997 | +0.30(+0.53%) |
Sep 26, 2017 | 55.86 | 56.83 | 55.56 | 56.03 | 1,912,382 | +0.15(+0.27%) |
Sep 25, 2017 | 55.70 | 56.11 | 55.67 | 55.88 | 1,779,954 | +0.20(+0.37%) |
Sep 22, 2017 | 55.78 | 56.49 | 55.57 | 55.68 | 1,709,048 | +0.07(+0.12%) |
Sep 21, 2017 | 56.04 | 56.21 | 55.41 | 55.61 | 1,374,957 | -0.38(-0.68%) |
Sep 20, 2017 | 56.09 | 56.19 | 55.57 | 55.99 | 2,706,203 | -0.37(-0.65%) |
Sep 19, 2017 | 57.38 | 57.38 | 56.32 | 56.36 | 2,038,341 | -1.02(-1.78%) |
Sep 18, 2017 | 57.00 | 57.48 | 56.61 | 57.38 | 3,152,885 | +0.46(+0.81%) |
Sep 15, 2017 | 56.44 | 57.19 | 56.21 | 56.92 | 4,341,118 | +0.47(+0.83%) |
Sep 14, 2017 | 56.13 | 56.49 | 55.89 | 56.45 | 3,804,714 | +0.31(+0.56%) |
Sep 13, 2017 | 56.03 | 56.21 | 55.47 | 56.14 | 2,104,003 | +0.11(+0.20%) |
Sep 12, 2017 | 55.79 | 56.18 | 55.19 | 56.03 | 1,887,691 | +0.27(+0.49%) |
Sep 11, 2017 | 55.75 | 56.01 | 55.43 | 55.75 | 2,101,933 | +0.09(+0.17%) |
Sep 08, 2017 | 55.00 | 55.75 | 54.73 | 55.66 | 2,742,079 | +0.63(+1.14%) |
Sep 07, 2017 | 55.26 | 55.99 | 54.84 | 55.03 | 3,835,982 | -0.26(-0.46%) |
Sep 06, 2017 | 54.96 | 55.58 | 54.60 | 55.29 | 3,465,538 | +0.41(+0.74%) |
Sep 05, 2017 | 54.90 | 55.58 | 54.72 | 54.88 | 2,970,027 | -0.05(-0.09%) |
Sep 01, 2017 | 54.08 | 54.95 | 53.88 | 54.93 | 3,399,760 | +1.05(+1.94%) |
Aug 31, 2017 | 53.03 | 54.14 | 53.03 | 53.88 | 3,811,586 | +0.69(+1.30%) |
Aug 30, 2017 | 52.75 | 53.25 | 52.75 | 53.19 | 2,335,373 | +0.46(+0.86%) |
Aug 29, 2017 | 53.08 | 53.31 | 52.59 | 52.74 | 2,697,497 | -0.31(-0.59%) |
Aug 28, 2017 | 53.65 | 53.77 | 52.89 | 53.05 | 2,859,386 | -0.59(-1.11%) |
Aug 25, 2017 | 54.52 | 54.86 | 53.64 | 53.64 | 3,173,721 | -0.52(-0.96%) |
Aug 24, 2017 | 54.68 | 54.85 | 54.12 | 54.16 | 2,971,119 | -0.59(-1.08%) |
Aug 23, 2017 | 55.05 | 55.31 | 54.64 | 54.76 | 3,089,319 | -0.33(-0.60%) |
Aug 22, 2017 | 55.20 | 55.47 | 54.45 | 55.09 | 3,224,141 | -0.14(-0.25%) |
Aug 21, 2017 | 55.26 | 55.51 | 55.07 | 55.22 | 1,862,294 | -0.03(-0.05%) |
Aug 18, 2017 | 55.09 | 55.35 | 54.80 | 55.25 | 2,906,752 | +0.20(+0.37%) |
Aug 17, 2017 | 55.62 | 55.95 | 55.03 | 55.04 | 2,619,379 | -0.64(-1.14%) |
Aug 16, 2017 | 55.98 | 56.32 | 55.61 | 55.68 | 3,071,096 | -0.26(-0.47%) |
Aug 15, 2017 | 56.02 | 56.19 | 55.50 | 55.94 | 2,897,296 | +0.09(+0.17%) |
Aug 14, 2017 | 55.87 | 56.46 | 55.83 | 55.85 | 3,028,599 | +0.25(+0.46%) |
Aug 11, 2017 | 55.12 | 56.12 | 54.91 | 55.59 | 3,281,725 | +0.58(+1.05%) |
Aug 10, 2017 | 54.51 | 55.35 | 54.09 | 55.02 | 3,885,369 | +0.18(+0.32%) |
Aug 09, 2017 | 54.91 | 55.27 | 54.22 | 54.84 | 4,322,550 | -0.31(-0.55%) |
Aug 08, 2017 | 56.49 | 56.71 | 55.14 | 55.15 | 7,088,015 | -1.59(-2.81%) |
Aug 07, 2017 | 55.78 | 57.44 | 55.48 | 56.74 | 8,360,768 | +3.05(+5.69%) |
Aug 04, 2017 | 53.83 | 54.02 | 53.46 | 53.69 | 3,323,399 | +0.05(+0.09%) |
Aug 03, 2017 | 54.03 | 54.62 | 53.62 | 53.64 | 2,931,547 | -0.33(-0.61%) |
Aug 02, 2017 | 53.26 | 54.02 | 52.77 | 53.97 | 2,281,533 | +0.62(+1.16%) |
Aug 01, 2017 | 53.88 | 53.98 | 53.11 | 53.35 | 2,343,662 | -0.39(-0.73%) |
Jul 31, 2017 | 53.52 | 53.80 | 53.39 | 53.74 | 1,898,818 | +0.31(+0.57%) |
Jul 28, 2017 | 53.70 | 53.83 | 53.30 | 53.43 | 1,193,408 | -0.31(-0.57%) |
Jul 27, 2017 | 53.41 | 53.92 | 53.24 | 53.74 | 1,925,473 | +0.28(+0.52%) |
Jul 26, 2017 | 53.37 | 54.11 | 53.22 | 53.46 | 1,582,291 | +0.26(+0.49%) |
Jul 25, 2017 | 52.55 | 53.36 | 52.24 | 53.19 | 2,214,556 | +0.94(+1.80%) |
Jul 24, 2017 | 52.49 | 52.77 | 52.13 | 52.25 | 1,441,504 | -0.23(-0.44%) |
Jul 21, 2017 | 51.60 | 52.49 | 51.57 | 52.48 | 2,059,973 | +0.81(+1.56%) |
Jul 20, 2017 | 51.85 | 52.05 | 51.49 | 51.68 | 4,166,519 | -0.17(-0.33%) |
Jul 19, 2017 | 51.68 | 51.95 | 51.29 | 51.85 | 2,666,984 | +0.25(+0.48%) |
Jul 18, 2017 | 51.96 | 52.01 | 51.38 | 51.60 | 1,970,573 | -0.70(-1.35%) |
Jul 17, 2017 | 52.08 | 52.51 | 51.95 | 52.30 | 2,122,154 | +0.24(+0.46%) |
Jul 14, 2017 | 51.77 | 52.24 | 51.77 | 52.07 | 2,920,444 | +0.42(+0.82%) |
Jul 13, 2017 | 50.84 | 51.68 | 50.78 | 51.64 | 3,176,303 | +0.82(+1.62%) |
Jul 12, 2017 | 49.91 | 50.85 | 49.91 | 50.82 | 3,300,706 | +1.14(+2.29%) |
Jul 11, 2017 | 50.26 | 50.57 | 49.50 | 49.68 | 5,805,789 | -0.59(-1.18%) |
Jul 10, 2017 | 51.06 | 51.26 | 50.11 | 50.28 | 4,161,658 | -0.80(-1.56%) |
Jul 07, 2017 | 51.23 | 51.42 | 50.90 | 51.07 | 3,022,504 | +0.01(+0.02%) |
Jul 06, 2017 | 52.12 | 52.30 | 51.05 | 51.07 | 3,039,969 | -1.15(-2.21%) |
Jul 05, 2017 | 53.15 | 53.27 | 51.99 | 52.22 | 2,953,921 | -0.86(-1.61%) |
Jul 03, 2017 | 53.22 | 53.54 | 52.72 | 53.08 | 1,868,123 | -0.04(-0.08%) |
Jun 30, 2017 | 52.33 | 53.36 | 52.33 | 53.12 | 3,343,271 | +0.90(+1.72%) |
Jun 29, 2017 | 52.29 | 52.71 | 51.97 | 52.22 | 3,490,758 | +0.00(+0.00%) |
Jun 28, 2017 | 52.56 | 52.89 | 52.19 | 52.22 | 2,765,017 | -0.11(-0.21%) |
Jun 27, 2017 | 52.99 | 53.13 | 52.19 | 52.33 | 2,549,798 | -0.90(-1.69%) |
Jun 26, 2017 | 53.67 | 54.10 | 52.93 | 53.23 | 3,821,986 | -0.03(-0.05%) |
Jun 23, 2017 | 52.24 | 53.55 | 52.24 | 53.25 | 8,585,261 | +0.91(+1.73%) |
Jun 22, 2017 | 52.13 | 52.58 | 51.68 | 52.35 | 2,960,204 | +0.29(+0.55%) |
Jun 21, 2017 | 52.10 | 52.26 | 51.70 | 52.06 | 1,660,818 | -0.01(-0.02%) |
Jun 20, 2017 | 52.25 | 52.74 | 52.02 | 52.07 | 2,214,107 | -0.14(-0.28%) |
Jun 19, 2017 | 52.25 | 52.30 | 51.41 | 52.21 | 2,255,950 | -0.04(-0.08%) |
Jun 16, 2017 | 52.46 | 52.52 | 51.34 | 52.25 | 5,033,572 | -0.30(-0.56%) |
Jun 15, 2017 | 52.96 | 53.20 | 52.48 | 52.55 | 3,221,666 | -0.47(-0.88%) |
Jun 14, 2017 | 53.09 | 53.46 | 52.69 | 53.02 | 2,911,956 | +0.11(+0.21%) |
Jun 13, 2017 | 52.47 | 53.00 | 51.95 | 52.91 | 2,759,138 | +0.94(+1.81%) |
Jun 12, 2017 | 51.83 | 52.58 | 51.76 | 51.96 | 3,508,594 | +0.44(+0.86%) |
Jun 09, 2017 | 51.33 | 52.04 | 51.08 | 51.52 | 2,708,089 | +0.20(+0.38%) |
Jun 08, 2017 | 52.22 | 51.19 | 51.33 | 4,507,363 | +0.04(+0.08%) | |
Jun 07, 2017 | 50.24 | 51.41 | 50.15 | 51.29 | 4,023,945 | +0.93(+1.85%) |
Jun 06, 2017 | 49.58 | 50.60 | 49.42 | 50.35 | 3,502,975 | +0.93(+1.89%) |
Jun 05, 2017 | 49.11 | 49.52 | 48.94 | 49.42 | 2,297,781 | +0.32(+0.66%) |
Jun 02, 2017 | 49.54 | 50.00 | 48.94 | 49.10 | 3,221,054 | -0.50(-1.01%) |
Jun 01, 2017 | 48.78 | 49.67 | 48.51 | 49.60 | 3,641,634 | +0.97(+1.99%) |
May 31, 2017 | 49.22 | 49.26 | 48.56 | 48.63 | 4,181,254 | -0.51(-1.04%) |
May 30, 2017 | 49.28 | 49.42 | 48.78 | 49.14 | 2,500,155 | -0.15(-0.30%) |
May 26, 2017 | 49.09 | 49.57 | 48.94 | 49.29 | 2,026,878 | +0.20(+0.41%) |
May 25, 2017 | 49.42 | 49.62 | 48.85 | 49.09 | 2,300,878 | -0.28(-0.56%) |
May 24, 2017 | 49.20 | 49.56 | 49.15 | 49.36 | 1,990,467 | +0.01(+0.02%) |
May 23, 2017 | 49.46 | 49.52 | 49.01 | 49.36 | 3,809,757 | -0.02(-0.03%) |
May 22, 2017 | 49.49 | 49.69 | 49.22 | 49.37 | 2,815,609 | -0.10(-0.20%) |
May 19, 2017 | 48.90 | 49.50 | 48.68 | 49.47 | 2,762,617 | +0.62(+1.26%) |
May 18, 2017 | 48.90 | 49.16 | 48.53 | 48.86 | 4,024,525 | -0.16(-0.33%) |
May 17, 2017 | 48.87 | 49.21 | 48.66 | 49.02 | 2,916,202 | +0.14(+0.29%) |
May 16, 2017 | 49.11 | 49.20 | 48.71 | 48.87 | 3,442,189 | -0.19(-0.38%) |
May 15, 2017 | 49.19 | 49.21 | 48.81 | 49.06 | 2,941,702 | -0.14(-0.29%) |
May 12, 2017 | 49.64 | 49.85 | 49.01 | 49.20 | 3,266,360 | +0.16(+0.33%) |
May 11, 2017 | 48.89 | 49.17 | 48.55 | 49.04 | 4,211,289 | +0.01(+0.02%) |
May 10, 2017 | 49.00 | 49.15 | 48.63 | 49.04 | 5,243,087 | +0.14(+0.28%) |
May 09, 2017 | 50.28 | 50.34 | 48.84 | 48.90 | 6,808,126 | -1.35(-2.69%) |
May 08, 2017 | 52.39 | 52.39 | 49.93 | 50.25 | 11,926,863 | -3.25(-6.08%) |
May 05, 2017 | 53.35 | 53.80 | 53.28 | 53.50 | 3,281,968 | +0.30(+0.57%) |
May 04, 2017 | 52.95 | 53.40 | 52.63 | 53.20 | 2,504,455 | +0.27(+0.51%) |
May 03, 2017 | 53.57 | 53.57 | 52.69 | 52.93 | 2,349,290 | -0.48(-0.90%) |
May 02, 2017 | 54.08 | 54.12 | 53.20 | 53.41 | 2,186,693 | -0.55(-1.02%) |
May 01, 2017 | 54.50 | 54.52 | 53.90 | 53.96 | 2,014,798 | -0.33(-0.61%) |
Apr 28, 2017 | 54.37 | 54.54 | 54.08 | 54.29 | 2,972,982 | -0.30(-0.54%) |
Apr 27, 2017 | 54.63 | 54.98 | 54.43 | 54.59 | 1,766,502 | +0.07(+0.12%) |
Apr 26, 2017 | 55.02 | 55.04 | 54.47 | 54.52 | 2,495,883 | -0.51(-0.92%) |
Apr 25, 2017 | 56.13 | 56.50 | 54.74 | 55.03 | 5,890,113 | -0.22(-0.40%) |
Apr 24, 2017 | 55.47 | 55.57 | 54.86 | 55.25 | 2,884,165 | +0.21(+0.38%) |
Apr 21, 2017 | 55.03 | 55.35 | 54.65 | 55.03 | 3,637,827 | +0.08(+0.15%) |
Apr 20, 2017 | 54.64 | 55.30 | 54.58 | 54.95 | 2,878,071 | +0.35(+0.63%) |
Apr 19, 2017 | 55.08 | 55.20 | 54.54 | 54.60 | 2,569,825 | -0.52(-0.94%) |
Apr 18, 2017 | 54.42 | 55.42 | 54.25 | 55.12 | 4,747,914 | +0.66(+1.21%) |
Apr 17, 2017 | 53.77 | 54.76 | 53.56 | 54.46 | 2,970,454 | +0.84(+1.56%) |
Apr 13, 2017 | 54.39 | 54.44 | 53.60 | 53.62 | 2,485,912 | -0.67(-1.23%) |
Apr 12, 2017 | 52.95 | 54.40 | 52.84 | 54.29 | 4,600,588 | +1.18(+2.23%) |
Apr 11, 2017 | 52.78 | 53.10 | 52.69 | 53.11 | 1,945,890 | +0.18(+0.34%) |
Apr 10, 2017 | 52.60 | 53.12 | 52.40 | 52.93 | 2,043,294 | +0.41(+0.79%) |
Apr 07, 2017 | 52.89 | 52.98 | 52.44 | 52.52 | 2,927,850 | -0.39(-0.73%) |
Apr 06, 2017 | 52.30 | 53.00 | 52.20 | 52.90 | 2,695,442 | +0.57(+1.08%) |
Apr 05, 2017 | 52.45 | 52.88 | 52.14 | 52.34 | 2,555,692 | -0.10(-0.19%) |
Apr 04, 2017 | 52.32 | 52.47 | 51.96 | 52.44 | 3,358,134 | +0.08(+0.15%) |
Apr 03, 2017 | 52.35 | 52.68 | 52.12 | 52.36 | 1,848,927 | +0.23(+0.44%) |
Mar 31, 2017 | 52.07 | 52.47 | 52.02 | 52.14 | 2,928,143 | +0.06(+0.11%) |
Mar 30, 2017 | 52.27 | 52.42 | 52.03 | 52.08 | 1,842,927 | -0.20(-0.39%) |
Mar 29, 2017 | 52.28 | 52.56 | 52.05 | 52.28 | 2,011,524 | +0.05(+0.10%) |
Mar 28, 2017 | 52.15 | 52.36 | 51.76 | 52.23 | 2,520,824 | -0.02(-0.03%) |
Mar 27, 2017 | 52.46 | 53.12 | 52.15 | 52.25 | 2,239,496 | -0.62(-1.17%) |
Mar 24, 2017 | 52.81 | 53.05 | 52.64 | 52.86 | 1,969,778 | +0.20(+0.38%) |
Mar 23, 2017 | 52.81 | 53.27 | 52.58 | 52.66 | 2,007,297 | -0.33(-0.62%) |
Mar 22, 2017 | 52.61 | 53.07 | 52.12 | 52.99 | 2,367,203 | +0.39(+0.74%) |
Mar 21, 2017 | 52.63 | 52.67 | 52.01 | 52.60 | 2,923,933 | -0.08(-0.16%) |
Mar 20, 2017 | 52.25 | 52.78 | 52.00 | 52.69 | 2,514,025 | +0.44(+0.84%) |
Mar 17, 2017 | 52.43 | 52.62 | 52.06 | 52.25 | 4,882,448 | -0.14(-0.26%) |
Mar 16, 2017 | 53.14 | 53.14 | 51.71 | 52.38 | 5,034,707 | -0.93(-1.74%) |
Mar 15, 2017 | 53.13 | 53.61 | 52.64 | 53.31 | 2,373,451 | +0.36(+0.69%) |
Mar 14, 2017 | 53.74 | 53.84 | 52.59 | 52.95 | 2,439,178 | -0.79(-1.46%) |
Mar 13, 2017 | 53.81 | 54.01 | 53.45 | 53.73 | 4,251,443 | +0.04(+0.08%) |
Mar 10, 2017 | 52.71 | 53.78 | 52.71 | 53.69 | 2,933,589 | +1.06(+2.02%) |
Mar 09, 2017 | 52.50 | 52.71 | 52.33 | 52.63 | 1,770,593 | +0.31(+0.60%) |
Mar 08, 2017 | 52.40 | 53.06 | 52.13 | 52.31 | 3,198,693 | +0.03(+0.05%) |
Mar 07, 2017 | 52.25 | 52.85 | 52.18 | 52.29 | 3,826,225 | -0.08(-0.16%) |
Mar 06, 2017 | 52.13 | 52.63 | 51.54 | 52.37 | 5,754,828 | -1.36(-2.53%) |
Mar 03, 2017 | 53.29 | 53.77 | 52.98 | 53.73 | 2,681,391 | +0.42(+0.79%) |
Mar 02, 2017 | 54.37 | 54.37 | 53.25 | 53.31 | 3,326,017 | -0.93(-1.71%) |
Mar 01, 2017 | 52.91 | 54.34 | 52.89 | 54.24 | 4,695,507 | +1.39(+2.62%) |
Feb 28, 2017 | 52.55 | 53.17 | 52.52 | 52.85 | 3,403,232 | +0.17(+0.32%) |
Feb 27, 2017 | 52.91 | 53.07 | 52.40 | 52.69 | 3,419,076 | -0.08(-0.15%) |
Feb 24, 2017 | 52.56 | 53.25 | 52.29 | 52.77 | 3,439,663 | -0.12(-0.22%) |
Feb 23, 2017 | 53.25 | 53.52 | 52.61 | 52.88 | 2,838,472 | -0.34(-0.63%) |
Feb 22, 2017 | 53.33 | 53.89 | 52.73 | 53.22 | 5,390,818 | -0.08(-0.14%) |
Feb 21, 2017 | 55.03 | 55.45 | 53.17 | 53.30 | 7,619,746 | -1.64(-2.99%) |
Feb 17, 2017 | 54.94 | 54.94 | 54.94 | 0 | +0.30(+0.55%) | |
Feb 16, 2017 | 54.92 | 55.02 | 53.75 | 54.63 | 4,531,821 | -0.36(-0.66%) |
Feb 15, 2017 | 54.73 | 55.08 | 54.56 | 55.00 | 2,783,153 | +0.28(+0.51%) |
Feb 14, 2017 | 54.72 | 55.11 | 54.46 | 54.72 | 2,377,865 | -0.25(-0.46%) |
Feb 13, 2017 | 54.95 | 55.11 | 54.72 | 54.97 | 2,077,037 | +0.20(+0.37%) |
Feb 10, 2017 | 55.12 | 55.13 | 54.51 | 54.77 | 3,191,176 | -0.28(-0.50%) |
Feb 09, 2017 | 54.76 | 55.51 | 54.51 | 55.05 | 3,250,033 | +0.29(+0.52%) |
Feb 08, 2017 | 54.36 | 54.90 | 54.25 | 54.76 | 4,147,714 | +0.34(+0.62%) |
Feb 07, 2017 | 53.38 | 55.80 | 53.16 | 54.42 | 7,650,054 | +1.28(+2.41%) |
Feb 06, 2017 | 56.40 | 56.52 | 52.28 | 53.14 | 10,846,885 | -1.90(-3.46%) |
Feb 03, 2017 | 55.17 | 55.64 | 54.67 | 55.05 | 4,807,596 | +0.18(+0.32%) |
Feb 02, 2017 | 54.13 | 55.18 | 53.89 | 54.87 | 4,163,598 | +0.74(+1.37%) |
Feb 01, 2017 | 52.66 | 54.33 | 52.43 | 54.13 | 3,314,477 | +1.27(+2.40%) |
Jan 31, 2017 | 52.72 | 53.03 | 52.37 | 52.86 | 2,750,436 | +0.19(+0.35%) |
Jan 30, 2017 | 52.67 | 52.88 | 52.24 | 52.67 | 2,132,568 | -0.17(-0.32%) |
Jan 27, 2017 | 51.96 | 52.87 | 51.76 | 52.84 | 1,574,504 | +0.89(+1.72%) |
Jan 26, 2017 | 52.74 | 52.75 | 51.92 | 51.95 | 2,580,492 | -0.77(-1.47%) |
Jan 25, 2017 | 52.62 | 52.89 | 52.45 | 52.72 | 2,191,821 | +0.23(+0.43%) |
Jan 24, 2017 | 52.13 | 52.62 | 51.82 | 52.50 | 2,315,958 | +0.51(+0.99%) |
Jan 23, 2017 | 52.61 | 52.61 | 51.81 | 51.98 | 1,961,636 | -0.69(-1.31%) |
Jan 20, 2017 | 52.75 | 53.10 | 52.08 | 52.67 | 2,604,156 | +0.19(+0.37%) |
Jan 19, 2017 | 52.71 | 52.86 | 52.06 | 52.48 | 2,583,677 | -0.34(-0.64%) |
Jan 18, 2017 | 52.64 | 52.98 | 52.37 | 52.82 | 2,267,385 | +0.35(+0.67%) |
Jan 17, 2017 | 52.15 | 52.66 | 52.00 | 52.46 | 2,298,873 | +0.28(+0.53%) |
Jan 13, 2017 | 52.18 | 52.18 | 52.18 | 0 | +0.25(+0.49%) | |
Jan 12, 2017 | 51.92 | 52.07 | 51.44 | 51.93 | 2,564,440 | +0.19(+0.37%) |
Jan 11, 2017 | 51.65 | 52.00 | 51.37 | 51.74 | 2,896,138 | +0.21(+0.41%) |
Jan 10, 2017 | 52.66 | 52.66 | 51.42 | 51.53 | 4,642,700 | -1.21(-2.30%) |
Jan 09, 2017 | 53.14 | 53.16 | 51.95 | 52.74 | 4,708,906 | -0.56(-1.06%) |
Jan 06, 2017 | 53.57 | 53.68 | 53.14 | 53.30 | 3,238,720 | -0.40(-0.75%) |
Jan 05, 2017 | 53.46 | 53.88 | 52.94 | 53.71 | 2,939,497 | +0.28(+0.52%) |
Jan 04, 2017 | 52.82 | 53.56 | 52.71 | 53.43 | 3,106,752 | +0.75(+1.42%) |