Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 61.09 | 61.09 | 61.09 | 0 | -0.10(-0.17%) | |
Dec 28, 2017 | 61.61 | 61.67 | 60.99 | 61.19 | 2,169,538 | -0.26(-0.42%) |
Dec 27, 2017 | 60.90 | 61.45 | 60.77 | 61.45 | 2,417,852 | +0.98(+1.63%) |
Dec 26, 2017 | 61.10 | 61.27 | 60.40 | 60.46 | 1,563,273 | -0.61(-0.99%) |
Dec 22, 2017 | 61.05 | 61.55 | 60.85 | 61.07 | 1,973,877 | +0.01(+0.02%) |
Dec 21, 2017 | 62.08 | 62.21 | 60.79 | 61.06 | 4,040,553 | -1.25(-2.01%) |
Dec 20, 2017 | 63.05 | 63.67 | 62.28 | 62.31 | 3,484,122 | -0.40(-0.63%) |
Dec 19, 2017 | 61.99 | 63.27 | 61.74 | 62.71 | 7,402,278 | +1.41(+2.30%) |
Dec 18, 2017 | 61.30 | 61.81 | 60.92 | 61.30 | 5,336,778 | +0.60(+0.99%) |
Dec 15, 2017 | 59.76 | 60.93 | 59.53 | 60.70 | 5,983,162 | +0.71(+1.18%) |
Dec 14, 2017 | 60.22 | 60.54 | 59.91 | 60.00 | 3,176,862 | -0.21(-0.35%) |
Dec 13, 2017 | 61.07 | 61.45 | 60.16 | 60.21 | 3,558,156 | -1.05(-1.71%) |
Dec 12, 2017 | 61.26 | 61.56 | 60.89 | 61.26 | 2,940,863 | -0.44(-0.72%) |
Dec 11, 2017 | 61.45 | 61.75 | 61.37 | 61.70 | 2,407,487 | +0.11(+0.18%) |
Dec 08, 2017 | 61.04 | 61.78 | 61.04 | 61.59 | 1,904,991 | +0.67(+1.10%) |
Dec 07, 2017 | 60.78 | 61.15 | 60.63 | 60.92 | 2,514,899 | +0.11(+0.18%) |
Dec 06, 2017 | 60.65 | 61.28 | 60.44 | 60.81 | 3,262,111 | +0.11(+0.18%) |
Dec 05, 2017 | 61.70 | 61.77 | 60.54 | 60.69 | 3,040,833 | -1.21(-1.95%) |
Dec 04, 2017 | 61.74 | 62.47 | 61.67 | 61.90 | 4,454,868 | +1.15(+1.89%) |
Dec 01, 2017 | 60.12 | 60.83 | 59.87 | 60.75 | 3,924,004 | +0.33(+0.55%) |
Nov 30, 2017 | 60.22 | 60.74 | 59.19 | 60.42 | 5,725,324 | -0.06(-0.09%) |
Nov 29, 2017 | 61.22 | 61.33 | 60.26 | 60.47 | 4,204,749 | -0.75(-1.22%) |
Nov 28, 2017 | 61.09 | 61.71 | 60.79 | 61.22 | 2,739,153 | +0.32(+0.53%) |
Nov 27, 2017 | 61.45 | 61.83 | 60.82 | 60.90 | 3,561,606 | -0.51(-0.82%) |
Nov 24, 2017 | 61.37 | 61.51 | 61.07 | 61.40 | 1,162,163 | -0.07(-0.12%) |
Nov 22, 2017 | 61.39 | 61.66 | 61.17 | 61.48 | 1,802,016 | +0.22(+0.36%) |
Nov 21, 2017 | 61.03 | 61.54 | 60.71 | 61.26 | 2,523,923 | +0.80(+1.32%) |
Nov 20, 2017 | 60.61 | 60.78 | 60.28 | 60.46 | 1,778,505 | -0.08(-0.14%) |
Nov 17, 2017 | 60.15 | 60.63 | 59.99 | 60.54 | 2,011,671 | +0.37(+0.61%) |
Nov 16, 2017 | 60.36 | 60.60 | 60.05 | 60.18 | 2,325,779 | +0.04(+0.06%) |
Nov 15, 2017 | 60.24 | 60.51 | 59.81 | 60.14 | 2,457,407 | -0.22(-0.36%) |
Nov 14, 2017 | 60.28 | 60.64 | 59.63 | 60.36 | 2,623,996 | +0.04(+0.06%) |
Nov 13, 2017 | 58.93 | 60.36 | 58.92 | 60.32 | 2,794,069 | +1.21(+2.04%) |
Nov 10, 2017 | 60.15 | 60.39 | 58.15 | 59.12 | 4,752,612 | -1.39(-2.30%) |
Nov 09, 2017 | 60.04 | 60.76 | 59.97 | 60.51 | 2,962,657 | +0.23(+0.38%) |
Nov 08, 2017 | 60.24 | 60.40 | 59.57 | 60.28 | 2,767,674 | -0.41(-0.68%) |
Nov 07, 2017 | 61.14 | 62.00 | 60.34 | 60.69 | 3,910,216 | +0.65(+1.08%) |
Nov 06, 2017 | 59.77 | 60.71 | 59.77 | 60.04 | 3,536,407 | +0.22(+0.37%) |
Nov 03, 2017 | 59.73 | 60.01 | 59.62 | 59.82 | 1,880,247 | +0.21(+0.35%) |
Nov 02, 2017 | 59.03 | 60.05 | 58.68 | 59.61 | 5,600,149 | +0.58(+0.98%) |
Nov 01, 2017 | 60.87 | 60.95 | 58.65 | 59.03 | 5,618,041 | -1.66(-2.74%) |
Oct 31, 2017 | 60.49 | 61.07 | 60.40 | 60.70 | 2,831,924 | +0.34(+0.56%) |
Oct 30, 2017 | 61.45 | 61.56 | 60.33 | 60.36 | 2,467,042 | -1.09(-1.77%) |
Oct 27, 2017 | 60.80 | 61.91 | 60.36 | 61.45 | 2,998,585 | +0.56(+0.92%) |
Oct 26, 2017 | 60.56 | 61.14 | 60.56 | 60.89 | 2,351,061 | +0.69(+1.15%) |
Oct 25, 2017 | 60.72 | 60.95 | 60.09 | 60.20 | 2,767,888 | -0.53(-0.87%) |
Oct 24, 2017 | 60.57 | 60.73 | 60.28 | 60.73 | 2,469,765 | +0.29(+0.48%) |
Oct 23, 2017 | 60.16 | 60.55 | 59.94 | 60.43 | 2,343,833 | +0.20(+0.33%) |
Oct 20, 2017 | 60.61 | 60.95 | 60.08 | 60.23 | 2,887,710 | +0.08(+0.14%) |
Oct 19, 2017 | 61.56 | 61.61 | 60.01 | 60.15 | 5,187,470 | -1.53(-2.48%) |
Oct 18, 2017 | 62.32 | 62.32 | 61.30 | 61.68 | 2,849,997 | -0.61(-0.98%) |
Oct 17, 2017 | 62.02 | 62.63 | 62.01 | 62.29 | 2,053,981 | -0.10(-0.16%) |
Oct 16, 2017 | 61.84 | 62.46 | 61.53 | 62.39 | 2,791,290 | +0.27(+0.44%) |
Oct 13, 2017 | 61.60 | 62.18 | 61.26 | 62.12 | 3,279,142 | +0.99(+1.62%) |
Oct 12, 2017 | 61.23 | 61.66 | 61.06 | 61.13 | 2,983,679 | -0.31(-0.51%) |
Oct 11, 2017 | 61.38 | 61.64 | 61.18 | 61.44 | 3,149,792 | +0.11(+0.18%) |
Oct 10, 2017 | 60.93 | 61.60 | 60.86 | 61.33 | 3,906,396 | +0.58(+0.95%) |
Oct 09, 2017 | 59.99 | 60.78 | 59.78 | 60.75 | 3,453,126 | +0.75(+1.25%) |
Oct 06, 2017 | 60.27 | 60.49 | 59.60 | 60.00 | 3,731,322 | -0.26(-0.42%) |
Oct 05, 2017 | 59.39 | 60.50 | 59.35 | 60.26 | 4,926,747 | +0.66(+1.10%) |
Oct 04, 2017 | 58.97 | 59.81 | 58.92 | 59.60 | 4,386,997 | +1.00(+1.70%) |
Oct 03, 2017 | 58.71 | 59.06 | 58.42 | 58.60 | 4,465,153 | -0.30(-0.51%) |
Oct 02, 2017 | 58.57 | 59.01 | 58.43 | 58.91 | 3,652,388 | -0.13(-0.22%) |
Sep 29, 2017 | 58.82 | 59.23 | 58.30 | 59.03 | 3,803,592 | +0.18(+0.31%) |
Sep 28, 2017 | 57.71 | 58.88 | 57.61 | 58.85 | 4,384,911 | +0.63(+1.08%) |
Sep 27, 2017 | 58.10 | 58.22 | 4,317,274 | -1.50(-2.51%) | ||
Sep 26, 2017 | 59.39 | 60.57 | 59.23 | 59.72 | 6,720,370 | +1.66(+2.87%) |
Sep 25, 2017 | 58.34 | 58.86 | 57.67 | 58.06 | 5,488,345 | -0.76(-1.29%) |
Sep 22, 2017 | 58.97 | 59.09 | 58.39 | 58.82 | 3,842,956 | -0.11(-0.19%) |
Sep 21, 2017 | 59.13 | 59.37 | 58.70 | 58.92 | 4,357,164 | -0.03(-0.05%) |
Sep 20, 2017 | 59.65 | 59.71 | 58.46 | 58.95 | 4,154,230 | -0.68(-1.13%) |
Sep 19, 2017 | 59.61 | 59.94 | 59.10 | 59.63 | 4,275,237 | +0.03(+0.05%) |
Sep 18, 2017 | 59.88 | 60.42 | 59.36 | 59.60 | 5,388,063 | -0.69(-1.14%) |
Sep 15, 2017 | 61.50 | 61.55 | 59.50 | 60.29 | 11,364,736 | -2.56(-4.07%) |
Sep 14, 2017 | 62.08 | 63.16 | 62.03 | 62.85 | 3,486,236 | +0.29(+0.47%) |
Sep 13, 2017 | 62.09 | 62.58 | 62.03 | 62.55 | 2,518,775 | +0.22(+0.35%) |
Sep 12, 2017 | 62.01 | 62.34 | 61.83 | 62.34 | 2,882,054 | +0.48(+0.78%) |
Sep 11, 2017 | 61.19 | 62.20 | 61.07 | 61.85 | 7,296,753 | +1.90(+3.17%) |
Sep 08, 2017 | 60.11 | 60.39 | 59.49 | 59.95 | 6,657,671 | -0.08(-0.14%) |
Sep 07, 2017 | 61.23 | 61.43 | 59.99 | 60.03 | 5,368,309 | -1.19(-1.94%) |
Sep 06, 2017 | 60.72 | 61.59 | 60.57 | 61.22 | 3,908,823 | -0.01(-0.02%) |
Sep 05, 2017 | 62.87 | 62.98 | 60.30 | 61.23 | 7,681,250 | -1.97(-3.12%) |
Sep 01, 2017 | 63.83 | 63.90 | 63.11 | 63.20 | 1,841,039 | -0.32(-0.50%) |
Aug 31, 2017 | 62.98 | 63.55 | 62.91 | 63.52 | 3,346,882 | +0.86(+1.37%) |
Aug 30, 2017 | 62.33 | 62.78 | 62.33 | 62.66 | 1,544,125 | +0.39(+0.63%) |
Aug 29, 2017 | 61.98 | 62.36 | 61.71 | 62.27 | 2,164,078 | -0.40(-0.64%) |
Aug 28, 2017 | 62.33 | 62.73 | 62.33 | 62.67 | 1,874,566 | +0.35(+0.56%) |
Aug 25, 2017 | 62.40 | 62.70 | 62.19 | 62.33 | 1,893,241 | -0.01(-0.01%) |
Aug 24, 2017 | 62.30 | 62.56 | 62.08 | 62.34 | 1,840,364 | +0.42(+0.68%) |
Aug 23, 2017 | 61.93 | 62.21 | 61.87 | 61.91 | 2,065,045 | -0.16(-0.25%) |
Aug 22, 2017 | 62.15 | 62.43 | 61.76 | 62.07 | 2,751,635 | -0.19(-0.31%) |
Aug 21, 2017 | 61.51 | 62.34 | 61.37 | 62.26 | 2,687,368 | +0.95(+1.54%) |
Aug 18, 2017 | 61.43 | 61.72 | 61.08 | 61.32 | 3,077,531 | -0.05(-0.07%) |
Aug 17, 2017 | 62.54 | 62.55 | 61.30 | 61.36 | 3,023,576 | -1.24(-1.97%) |
Aug 16, 2017 | 62.62 | 62.86 | 62.28 | 62.60 | 2,508,007 | +0.15(+0.23%) |
Aug 15, 2017 | 62.32 | 62.93 | 62.27 | 62.45 | 3,159,719 | +0.62(+1.00%) |
Aug 14, 2017 | 62.03 | 62.24 | 61.77 | 61.83 | 3,157,254 | +0.50(+0.82%) |
Aug 11, 2017 | 61.43 | 61.53 | 60.98 | 61.33 | 3,653,121 | +0.09(+0.15%) |
Aug 10, 2017 | 61.81 | 61.86 | 61.21 | 61.24 | 4,115,966 | -0.71(-1.14%) |
Aug 09, 2017 | 61.67 | 62.30 | 61.53 | 61.95 | 4,653,735 | +0.12(+0.19%) |
Aug 08, 2017 | 61.85 | 62.60 | 61.74 | 61.83 | 3,900,494 | +0.03(+0.04%) |
Aug 07, 2017 | 61.83 | 61.92 | 61.52 | 61.81 | 2,339,456 | +0.17(+0.28%) |
Aug 04, 2017 | 61.35 | 62.05 | 61.28 | 61.63 | 2,972,414 | +0.35(+0.58%) |
Aug 03, 2017 | 61.00 | 61.82 | 61.00 | 61.28 | 3,548,590 | -0.07(-0.12%) |
Aug 02, 2017 | 61.72 | 61.81 | 60.95 | 61.35 | 4,001,672 | +0.02(+0.03%) |
Aug 01, 2017 | 61.96 | 62.07 | 61.14 | 61.33 | 4,518,501 | +0.64(+1.05%) |
Jul 31, 2017 | 60.85 | 61.38 | 60.56 | 60.70 | 4,001,802 | +0.35(+0.57%) |
Jul 28, 2017 | 60.23 | 60.57 | 60.03 | 60.35 | 2,238,299 | +0.05(+0.09%) |
Jul 27, 2017 | 61.22 | 61.24 | 59.91 | 60.30 | 4,200,271 | -0.33(-0.54%) |
Jul 26, 2017 | 61.13 | 61.14 | 60.42 | 60.62 | 3,057,520 | -0.41(-0.67%) |
Jul 25, 2017 | 61.46 | 61.62 | 60.97 | 61.03 | 2,502,327 | +0.15(+0.24%) |
Jul 24, 2017 | 61.02 | 61.22 | 60.82 | 60.89 | 2,430,187 | -0.01(-0.01%) |
Jul 21, 2017 | 61.09 | 61.39 | 60.84 | 60.90 | 3,031,922 | -0.53(-0.86%) |
Jul 20, 2017 | 60.88 | 61.62 | 60.85 | 61.42 | 2,686,290 | +0.74(+1.21%) |
Jul 19, 2017 | 60.80 | 60.99 | 60.53 | 60.69 | 2,438,388 | +0.02(+0.03%) |
Jul 18, 2017 | 60.74 | 61.12 | 60.44 | 60.67 | 3,365,709 | -0.25(-0.40%) |
Jul 17, 2017 | 60.04 | 61.07 | 59.75 | 60.92 | 3,126,321 | +1.15(+1.93%) |
Jul 14, 2017 | 60.08 | 60.12 | 59.60 | 59.76 | 2,145,755 | -0.38(-0.63%) |
Jul 13, 2017 | 59.97 | 60.35 | 59.90 | 60.14 | 2,680,047 | +0.18(+0.30%) |
Jul 12, 2017 | 60.08 | 60.26 | 59.92 | 59.96 | 2,003,015 | +0.20(+0.33%) |
Jul 11, 2017 | 59.53 | 59.83 | 59.14 | 59.76 | 3,097,819 | -0.08(-0.14%) |
Jul 10, 2017 | 59.82 | 60.00 | 59.74 | 59.84 | 2,315,043 | +0.01(+0.02%) |
Jul 07, 2017 | 59.78 | 60.42 | 59.65 | 59.83 | 3,578,139 | +0.32(+0.53%) |
Jul 06, 2017 | 59.70 | 60.02 | 59.28 | 59.52 | 3,241,890 | -0.96(-1.59%) |
Jul 05, 2017 | 59.62 | 60.63 | 59.56 | 60.48 | 2,765,994 | +1.17(+1.98%) |
Jul 03, 2017 | 59.67 | 60.30 | 59.30 | 59.31 | 1,951,081 | -0.29(-0.49%) |
Jun 30, 2017 | 59.73 | 59.98 | 59.49 | 59.60 | 2,859,739 | +0.38(+0.64%) |
Jun 29, 2017 | 60.02 | 60.08 | 59.08 | 59.22 | 3,054,549 | -0.86(-1.44%) |
Jun 28, 2017 | 59.79 | 60.27 | 59.79 | 60.08 | 2,836,009 | +0.95(+1.61%) |
Jun 27, 2017 | 59.90 | 60.05 | 59.10 | 59.13 | 3,316,816 | -0.86(-1.44%) |
Jun 26, 2017 | 60.46 | 60.95 | 59.96 | 59.99 | 3,710,835 | -0.41(-0.68%) |
Jun 23, 2017 | 59.85 | 60.50 | 59.81 | 60.40 | 4,401,056 | +0.69(+1.16%) |
Jun 22, 2017 | 60.10 | 61.17 | 59.68 | 59.71 | 6,644,243 | -0.67(-1.11%) |
Jun 21, 2017 | 59.97 | 60.55 | 59.89 | 60.38 | 3,853,894 | +0.66(+1.11%) |
Jun 20, 2017 | 60.28 | 60.39 | 59.62 | 59.72 | 2,634,419 | -0.56(-0.93%) |
Jun 19, 2017 | 59.94 | 60.32 | 59.70 | 60.28 | 3,131,558 | +0.62(+1.04%) |
Jun 16, 2017 | 59.49 | 59.69 | 59.17 | 59.66 | 4,222,603 | +0.13(+0.21%) |
Jun 15, 2017 | 58.43 | 59.55 | 58.23 | 59.53 | 2,970,051 | +0.67(+1.14%) |
Jun 14, 2017 | 58.91 | 59.34 | 58.59 | 58.86 | 3,975,280 | +0.64(+1.09%) |
Jun 13, 2017 | 58.17 | 58.63 | 58.05 | 58.23 | 2,716,638 | +0.43(+0.74%) |
Jun 12, 2017 | 57.57 | 57.80 | 56.96 | 57.80 | 3,376,925 | +0.23(+0.39%) |
Jun 09, 2017 | 58.35 | 58.39 | 57.06 | 57.57 | 3,520,808 | -0.90(-1.54%) |
Jun 08, 2017 | 58.49 | 58.73 | 58.23 | 58.47 | 3,558,030 | +0.03(+0.05%) |
Jun 07, 2017 | 58.96 | 58.96 | 58.33 | 58.44 | 5,614,995 | -0.03(-0.05%) |
Jun 06, 2017 | 58.99 | 59.05 | 58.45 | 58.47 | 3,397,321 | -0.66(-1.12%) |
Jun 05, 2017 | 59.25 | 59.33 | 58.91 | 59.13 | 3,362,960 | -0.37(-0.63%) |
Jun 02, 2017 | 59.90 | 60.42 | 59.44 | 59.51 | 5,759,716 | +0.06(+0.11%) |
Jun 01, 2017 | 58.45 | 59.53 | 58.34 | 59.44 | 3,937,629 | +1.21(+2.08%) |
May 31, 2017 | 58.12 | 58.47 | 57.84 | 58.23 | 3,756,240 | +0.30(+0.52%) |
May 30, 2017 | 57.51 | 58.22 | 57.49 | 57.93 | 2,441,809 | +0.35(+0.60%) |
May 26, 2017 | 57.14 | 57.67 | 57.11 | 57.59 | 2,070,400 | +0.54(+0.94%) |
May 25, 2017 | 56.83 | 57.31 | 56.80 | 57.05 | 2,622,633 | +0.68(+1.21%) |
May 24, 2017 | 56.30 | 56.43 | 56.04 | 56.37 | 2,723,417 | +0.45(+0.81%) |
May 23, 2017 | 56.07 | 56.12 | 55.65 | 55.92 | 2,364,282 | -0.12(-0.21%) |
May 22, 2017 | 55.85 | 56.21 | 55.74 | 56.03 | 2,287,688 | +0.50(+0.89%) |
May 19, 2017 | 55.61 | 55.83 | 55.15 | 55.54 | 3,192,988 | +0.42(+0.75%) |
May 18, 2017 | 54.73 | 55.53 | 54.43 | 55.12 | 3,551,371 | +1.16(+2.16%) |
May 17, 2017 | 55.09 | 55.22 | 53.89 | 53.96 | 3,709,102 | -1.31(-2.37%) |
May 16, 2017 | 55.26 | 55.61 | 55.08 | 55.27 | 3,512,677 | +0.26(+0.48%) |
May 15, 2017 | 55.11 | 55.19 | 54.85 | 55.00 | 3,029,344 | -0.25(-0.46%) |
May 12, 2017 | 55.88 | 55.88 | 55.13 | 55.26 | 3,115,093 | -0.72(-1.29%) |
May 11, 2017 | 55.92 | 56.13 | 55.66 | 55.98 | 2,619,441 | -0.14(-0.24%) |
May 10, 2017 | 56.82 | 56.92 | 56.02 | 56.12 | 5,064,966 | -0.98(-1.71%) |
May 09, 2017 | 56.86 | 57.11 | 56.75 | 57.09 | 2,965,102 | +0.44(+0.78%) |
May 08, 2017 | 56.86 | 57.03 | 56.56 | 56.65 | 2,429,755 | -0.26(-0.46%) |
May 05, 2017 | 57.15 | 57.24 | 56.75 | 56.91 | 2,476,121 | +0.05(+0.08%) |
May 04, 2017 | 57.00 | 57.26 | 56.79 | 56.86 | 3,444,060 | +0.30(+0.53%) |
May 03, 2017 | 56.62 | 56.71 | 56.35 | 56.57 | 2,501,179 | -0.05(-0.10%) |
May 02, 2017 | 56.49 | 56.77 | 56.23 | 56.62 | 3,189,406 | +0.14(+0.24%) |
May 01, 2017 | 55.79 | 57.03 | 55.62 | 56.49 | 3,853,380 | +0.70(+1.26%) |
Apr 28, 2017 | 55.64 | 56.44 | 55.48 | 55.78 | 5,367,540 | +0.71(+1.30%) |
Apr 27, 2017 | 55.00 | 55.33 | 54.97 | 55.07 | 3,626,426 | +0.39(+0.71%) |
Apr 26, 2017 | 54.35 | 54.81 | 54.30 | 54.68 | 4,062,260 | +0.47(+0.87%) |
Apr 25, 2017 | 54.18 | 54.43 | 54.12 | 54.21 | 2,813,375 | +0.37(+0.69%) |
Apr 24, 2017 | 54.10 | 54.23 | 53.68 | 53.84 | 3,525,778 | +0.60(+1.12%) |
Apr 21, 2017 | 53.41 | 53.67 | 53.10 | 53.24 | 2,428,588 | -0.23(-0.42%) |
Apr 20, 2017 | 53.33 | 53.71 | 53.21 | 53.47 | 3,259,159 | +0.48(+0.90%) |
Apr 19, 2017 | 53.13 | 53.32 | 52.77 | 52.99 | 3,478,351 | +0.28(+0.53%) |
Apr 18, 2017 | 52.90 | 52.97 | 52.35 | 52.71 | 4,840,860 | -0.08(-0.15%) |
Apr 17, 2017 | 52.11 | 52.83 | 51.83 | 52.79 | 3,302,246 | +0.89(+1.72%) |
Apr 13, 2017 | 52.17 | 52.68 | 51.86 | 51.90 | 3,543,845 | -0.23(-0.45%) |
Apr 12, 2017 | 52.58 | 52.62 | 51.90 | 52.13 | 4,320,329 | -0.05(-0.09%) |
Apr 11, 2017 | 53.05 | 53.14 | 51.95 | 52.18 | 4,513,873 | -0.60(-1.13%) |
Apr 10, 2017 | 53.10 | 53.27 | 52.64 | 52.77 | 3,198,479 | -0.15(-0.29%) |
Apr 07, 2017 | 53.24 | 53.45 | 52.87 | 52.93 | 5,233,889 | -0.41(-0.76%) |
Apr 06, 2017 | 52.95 | 53.60 | 52.64 | 53.33 | 3,934,662 | +0.23(+0.44%) |
Apr 05, 2017 | 53.01 | 53.45 | 52.68 | 53.10 | 3,716,660 | +0.14(+0.27%) |
Apr 04, 2017 | 53.15 | 53.33 | 52.74 | 52.95 | 4,961,359 | -0.07(-0.14%) |
Apr 03, 2017 | 53.28 | 53.32 | 52.76 | 53.03 | 4,841,977 | -0.17(-0.32%) |
Mar 31, 2017 | 53.43 | 53.52 | 53.16 | 53.20 | 3,804,044 | -0.34(-0.64%) |
Mar 30, 2017 | 53.61 | 53.64 | 53.32 | 53.54 | 5,293,932 | +0.30(+0.56%) |
Mar 29, 2017 | 53.36 | 53.61 | 52.87 | 53.24 | 4,553,746 | -0.27(-0.51%) |
Mar 28, 2017 | 54.07 | 54.40 | 53.28 | 53.51 | 8,105,659 | +0.35(+0.66%) |
Mar 27, 2017 | 52.80 | 53.23 | 52.43 | 53.16 | 4,841,545 | +0.24(+0.46%) |
Mar 24, 2017 | 53.12 | 53.39 | 52.73 | 52.92 | 5,018,293 | +0.07(+0.14%) |
Mar 23, 2017 | 52.80 | 53.23 | 52.77 | 52.85 | 4,029,564 | +0.21(+0.39%) |
Mar 22, 2017 | 52.00 | 52.77 | 51.55 | 52.64 | 6,131,145 | +0.45(+0.87%) |
Mar 21, 2017 | 52.71 | 53.06 | 52.10 | 52.19 | 4,448,559 | +0.03(+0.05%) |
Mar 20, 2017 | 52.16 | 52.24 | 51.97 | 52.16 | 2,145,035 | +0.11(+0.21%) |
Mar 17, 2017 | 52.15 | 52.34 | 52.00 | 52.05 | 4,204,246 | +0.09(+0.17%) |
Mar 16, 2017 | 51.72 | 52.01 | 51.64 | 51.96 | 2,403,788 | +0.15(+0.30%) |
Mar 15, 2017 | 51.52 | 51.96 | 51.38 | 51.81 | 2,645,672 | +0.34(+0.67%) |
Mar 14, 2017 | 51.53 | 51.74 | 51.23 | 51.46 | 2,571,717 | -0.11(-0.21%) |
Mar 13, 2017 | 51.80 | 51.85 | 51.53 | 51.57 | 2,616,310 | -0.09(-0.17%) |
Mar 10, 2017 | 51.15 | 51.89 | 51.12 | 51.66 | 4,119,959 | +0.91(+1.80%) |
Mar 09, 2017 | 50.37 | 50.80 | 50.29 | 50.75 | 2,760,602 | +0.60(+1.21%) |
Mar 08, 2017 | 50.37 | 50.46 | 50.11 | 50.15 | 2,596,921 | +0.00(+0.00%) |
Mar 07, 2017 | 50.25 | 50.35 | 49.97 | 50.15 | 2,405,209 | -0.19(-0.38%) |
Mar 06, 2017 | 50.21 | 50.45 | 49.73 | 50.34 | 3,050,231 | +0.02(+0.04%) |
Mar 03, 2017 | 50.81 | 50.85 | 50.14 | 50.32 | 3,602,207 | -0.77(-1.50%) |
Mar 02, 2017 | 51.06 | 51.18 | 50.65 | 51.09 | 2,051,623 | +0.06(+0.12%) |
Mar 01, 2017 | 51.03 | 51.22 | 50.73 | 51.02 | 2,970,843 | +0.50(+0.98%) |
Feb 28, 2017 | 50.77 | 50.94 | 50.51 | 50.53 | 2,815,459 | -0.09(-0.18%) |
Feb 27, 2017 | 50.67 | 50.69 | 50.31 | 50.62 | 3,851,553 | +0.02(+0.04%) |
Feb 24, 2017 | 50.47 | 50.68 | 50.20 | 50.60 | 3,971,738 | +0.10(+0.20%) |
Feb 23, 2017 | 51.13 | 51.37 | 50.44 | 50.50 | 4,847,089 | +0.38(+0.76%) |
Feb 22, 2017 | 50.00 | 50.32 | 49.44 | 50.12 | 4,014,452 | -0.04(-0.07%) |
Feb 21, 2017 | 49.85 | 50.32 | 49.56 | 50.16 | 3,097,717 | +0.44(+0.88%) |
Feb 17, 2017 | 49.72 | 49.72 | 49.72 | 0 | -0.57(-1.12%) | |
Feb 16, 2017 | 50.56 | 50.67 | 49.98 | 50.28 | 2,980,295 | -0.40(-0.80%) |
Feb 15, 2017 | 50.28 | 50.73 | 49.90 | 50.68 | 3,554,989 | +0.10(+0.20%) |
Feb 14, 2017 | 50.73 | 50.83 | 50.51 | 50.59 | 3,070,597 | -0.08(-0.16%) |
Feb 13, 2017 | 50.82 | 51.09 | 50.64 | 50.67 | 2,995,412 | +0.19(+0.37%) |
Feb 10, 2017 | 50.27 | 50.55 | 50.15 | 50.48 | 2,908,783 | -0.05(-0.11%) |
Feb 09, 2017 | 49.78 | 50.68 | 49.76 | 50.53 | 3,658,752 | +0.65(+1.30%) |
Feb 08, 2017 | 49.98 | 50.06 | 49.67 | 49.89 | 1,921,119 | +0.13(+0.25%) |
Feb 07, 2017 | 49.86 | 49.93 | 49.53 | 49.76 | 1,727,279 | -0.04(-0.09%) |
Feb 06, 2017 | 49.43 | 49.87 | 49.37 | 49.81 | 1,634,665 | +0.20(+0.40%) |
Feb 03, 2017 | 49.73 | 50.00 | 49.55 | 49.61 | 1,753,539 | -0.03(-0.05%) |
Feb 02, 2017 | 49.76 | 49.77 | 49.42 | 49.63 | 1,687,521 | -0.14(-0.29%) |
Feb 01, 2017 | 49.55 | 49.98 | 49.38 | 49.78 | 2,175,157 | +0.08(+0.16%) |
Jan 31, 2017 | 49.93 | 49.93 | 49.13 | 49.70 | 3,305,169 | -0.23(-0.47%) |
Jan 30, 2017 | 50.25 | 50.38 | 49.82 | 49.93 | 3,653,915 | -0.58(-1.15%) |
Jan 27, 2017 | 51.10 | 51.13 | 50.35 | 50.51 | 3,262,513 | -0.57(-1.12%) |
Jan 26, 2017 | 50.98 | 51.86 | 50.66 | 51.09 | 6,351,957 | +0.99(+1.97%) |
Jan 25, 2017 | 49.09 | 50.15 | 49.04 | 50.10 | 5,697,888 | +1.17(+2.38%) |
Jan 24, 2017 | 48.21 | 49.09 | 48.15 | 48.93 | 2,822,376 | +0.68(+1.41%) |
Jan 23, 2017 | 47.86 | 48.30 | 47.59 | 48.25 | 2,653,406 | +0.42(+0.88%) |
Jan 20, 2017 | 48.04 | 48.38 | 47.58 | 47.83 | 2,971,017 | -0.13(-0.28%) |
Jan 19, 2017 | 48.10 | 48.58 | 47.94 | 47.97 | 2,410,653 | -0.13(-0.28%) |
Jan 18, 2017 | 47.37 | 48.22 | 47.25 | 48.10 | 3,550,281 | +0.46(+0.96%) |
Jan 17, 2017 | 47.99 | 47.99 | 47.33 | 47.64 | 3,051,279 | -0.33(-0.69%) |
Jan 13, 2017 | 47.97 | 47.97 | 47.97 | 0 | -0.16(-0.34%) | |
Jan 12, 2017 | 48.66 | 48.73 | 47.79 | 48.14 | 3,478,299 | -0.83(-1.69%) |
Jan 11, 2017 | 48.72 | 49.08 | 48.52 | 48.96 | 3,604,582 | +0.28(+0.57%) |
Jan 10, 2017 | 48.37 | 49.24 | 48.26 | 48.68 | 4,677,043 | +0.50(+1.04%) |
Jan 09, 2017 | 47.89 | 48.41 | 47.88 | 48.18 | 2,689,759 | +0.04(+0.07%) |
Jan 06, 2017 | 48.09 | 48.52 | 47.69 | 48.15 | 4,089,157 | -0.05(-0.11%) |
Jan 05, 2017 | 47.61 | 48.45 | 47.40 | 48.20 | 4,482,253 | +0.80(+1.69%) |
Jan 04, 2017 | 47.07 | 47.49 | 46.88 | 47.40 | 3,531,722 | +0.61(+1.30%) |