Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 64.24 | 64.24 | 64.24 | 0 | -0.79(-1.22%) | |
Dec 28, 2017 | 64.49 | 65.03 | 64.31 | 65.03 | 247,379 | +0.50(+0.78%) |
Dec 27, 2017 | 64.35 | 64.85 | 64.13 | 64.53 | 211,902 | +0.22(+0.34%) |
Dec 26, 2017 | 64.09 | 64.71 | 64.09 | 64.31 | 208,318 | +0.29(+0.45%) |
Dec 22, 2017 | 63.73 | 64.35 | 63.45 | 64.02 | 379,525 | +0.32(+0.51%) |
Dec 21, 2017 | 63.52 | 64.08 | 63.42 | 63.70 | 466,679 | +0.35(+0.56%) |
Dec 20, 2017 | 63.77 | 64.10 | 63.26 | 63.35 | 446,145 | -0.07(-0.11%) |
Dec 19, 2017 | 64.86 | 65.21 | 63.38 | 63.42 | 580,203 | -1.27(-1.96%) |
Dec 18, 2017 | 65.67 | 66.37 | 64.51 | 64.68 | 617,785 | -0.91(-1.39%) |
Dec 15, 2017 | 64.65 | 66.28 | 64.65 | 65.60 | 995,794 | +1.02(+1.58%) |
Dec 14, 2017 | 64.68 | 65.07 | 64.47 | 64.58 | 370,768 | +0.00(+0.00%) |
Dec 13, 2017 | 63.70 | 65.00 | 63.52 | 64.58 | 619,368 | +0.99(+1.55%) |
Dec 12, 2017 | 64.05 | 64.08 | 63.63 | 63.59 | 481,388 | -0.49(-0.77%) |
Dec 11, 2017 | 64.33 | 64.47 | 64.05 | 64.08 | 355,347 | -0.21(-0.33%) |
Dec 08, 2017 | 64.75 | 64.75 | 63.98 | 64.30 | 364,591 | +0.00(+0.00%) |
Dec 07, 2017 | 64.19 | 64.93 | 63.61 | 770,100 | +0.00(+0.00%) | |
Dec 06, 2017 | 63.77 | 64.51 | 63.59 | 64.33 | 665,856 | +0.60(+0.94%) |
Dec 05, 2017 | 63.80 | 63.80 | 63.06 | 63.73 | 603,233 | +0.11(+0.17%) |
Dec 04, 2017 | 63.20 | 63.63 | 63.17 | 63.63 | 602,062 | +0.88(+1.40%) |
Dec 01, 2017 | 62.43 | 62.82 | 61.41 | 62.75 | 622,343 | +0.60(+0.96%) |
Nov 30, 2017 | 62.75 | 62.96 | 61.80 | 62.15 | 675,132 | -0.60(-0.95%) |
Nov 29, 2017 | 62.61 | 63.17 | 62.22 | 62.75 | 557,890 | +0.04(+0.06%) |
Nov 28, 2017 | 62.89 | 63.06 | 62.45 | 62.71 | 712,272 | -0.28(-0.45%) |
Nov 27, 2017 | 63.49 | 63.66 | 62.82 | 62.99 | 600,026 | -0.42(-0.67%) |
Nov 24, 2017 | 64.12 | 64.15 | 63.35 | 63.42 | 421,049 | -0.49(-0.77%) |
Nov 22, 2017 | 63.63 | 64.12 | 63.24 | 63.91 | 756,952 | +0.11(+0.17%) |
Nov 21, 2017 | 63.66 | 63.80 | 62.82 | 63.80 | 4,954,192 | +0.39(+0.61%) |
Nov 20, 2017 | 63.17 | 63.84 | 62.71 | 63.42 | 1,484,560 | +2.32(+3.80%) |
Nov 17, 2017 | 60.71 | 61.13 | 60.57 | 61.09 | 279,052 | +0.25(+0.40%) |
Nov 16, 2017 | 59.90 | 60.99 | 59.90 | 60.85 | 374,962 | +0.95(+1.59%) |
Nov 15, 2017 | 59.51 | 60.28 | 59.30 | 59.90 | 388,056 | +0.11(+0.18%) |
Nov 14, 2017 | 59.58 | 60.04 | 59.47 | 59.79 | 301,169 | +0.25(+0.41%) |
Nov 13, 2017 | 58.88 | 59.58 | 58.81 | 59.54 | 193,317 | +0.74(+1.26%) |
Nov 10, 2017 | 59.40 | 59.83 | 58.81 | 58.81 | 185,788 | -0.81(-1.36%) |
Nov 09, 2017 | 59.76 | 59.98 | 59.23 | 59.61 | 224,830 | -0.25(-0.41%) |
Nov 08, 2017 | 59.19 | 59.90 | 58.98 | 59.86 | 283,097 | +0.91(+1.55%) |
Nov 07, 2017 | 59.33 | 60.42 | 58.95 | 58.95 | 297,535 | +0.14(+0.24%) |
Nov 06, 2017 | 60.42 | 60.42 | 58.63 | 58.81 | 365,695 | -1.02(-1.71%) |
Nov 03, 2017 | 59.93 | 60.25 | 59.65 | 59.83 | 149,181 | -0.28(-0.47%) |
Nov 02, 2017 | 61.23 | 61.27 | 59.72 | 60.11 | 295,456 | -1.09(-1.78%) |
Nov 01, 2017 | 61.02 | 61.20 | 60.67 | 61.20 | 184,530 | +0.60(+0.99%) |
Oct 31, 2017 | 60.92 | 61.09 | 60.60 | 60.60 | 315,671 | -0.32(-0.52%) |
Oct 30, 2017 | 61.66 | 61.90 | 60.71 | 60.92 | 145,566 | -0.81(-1.31%) |
Oct 27, 2017 | 61.37 | 61.87 | 60.35 | 61.73 | 253,650 | +0.67(+1.10%) |
Oct 26, 2017 | 62.71 | 62.85 | 60.99 | 61.06 | 320,307 | -1.16(-1.87%) |
Oct 25, 2017 | 62.40 | 62.50 | 61.41 | 62.22 | 324,320 | -0.28(-0.45%) |
Oct 24, 2017 | 62.64 | 63.06 | 62.43 | 62.50 | 174,846 | +0.07(+0.11%) |
Oct 23, 2017 | 63.31 | 63.31 | 62.04 | 62.43 | 211,954 | -0.70(-1.11%) |
Oct 20, 2017 | 63.35 | 63.42 | 62.82 | 63.13 | 156,197 | -0.04(-0.06%) |
Oct 19, 2017 | 62.89 | 63.24 | 62.68 | 63.17 | 157,961 | +0.35(+0.56%) |
Oct 18, 2017 | 62.54 | 62.98 | 62.50 | 62.82 | 268,904 | +0.35(+0.56%) |
Oct 17, 2017 | 62.18 | 62.64 | 62.18 | 62.47 | 98,427 | +0.28(+0.45%) |
Oct 16, 2017 | 62.08 | 62.43 | 61.90 | 62.18 | 180,679 | +0.49(+0.80%) |
Oct 13, 2017 | 61.59 | 61.73 | 61.30 | 61.69 | 113,641 | +0.18(+0.29%) |
Oct 12, 2017 | 61.41 | 61.59 | 60.92 | 61.52 | 179,249 | +0.14(+0.23%) |
Oct 11, 2017 | 60.92 | 61.41 | 60.92 | 61.37 | 223,168 | +0.53(+0.87%) |
Oct 10, 2017 | 60.99 | 60.99 | 60.60 | 60.85 | 204,346 | +0.18(+0.29%) |
Oct 09, 2017 | 60.42 | 60.95 | 60.42 | 60.67 | 159,585 | +0.32(+0.52%) |
Oct 06, 2017 | 60.95 | 61.06 | 60.25 | 60.35 | 420,957 | -0.81(-1.32%) |
Oct 05, 2017 | 60.99 | 61.34 | 60.90 | 61.16 | 135,530 | +0.28(+0.46%) |
Oct 04, 2017 | 60.92 | 61.06 | 60.67 | 60.88 | 120,250 | -0.04(-0.06%) |
Oct 03, 2017 | 60.88 | 60.92 | 60.64 | 60.92 | 153,637 | +0.07(+0.12%) |
Oct 02, 2017 | 60.39 | 60.85 | 60.21 | 60.85 | 163,218 | +0.56(+0.93%) |
Sep 29, 2017 | 60.21 | 60.39 | 60.04 | 60.28 | 206,974 | +0.07(+0.12%) |
Sep 28, 2017 | 59.93 | 60.21 | 59.37 | 60.21 | 199,456 | +0.25(+0.41%) |
Sep 27, 2017 | 59.58 | 60.04 | 59.53 | 59.97 | 241,188 | +0.49(+0.83%) |
Sep 26, 2017 | 59.19 | 60.00 | 59.16 | 59.47 | 414,361 | +0.35(+0.60%) |
Sep 25, 2017 | 59.26 | 59.29 | 58.95 | 59.12 | 322,061 | +0.07(+0.12%) |
Sep 22, 2017 | 58.88 | 59.23 | 58.80 | 59.05 | 253,788 | +0.31(+0.53%) |
Sep 21, 2017 | 58.78 | 59.05 | 58.68 | 58.74 | 166,842 | +0.00(+0.00%) |
Sep 20, 2017 | 58.95 | 59.02 | 58.50 | 58.74 | 261,593 | -0.07(-0.12%) |
Sep 19, 2017 | 58.33 | 59.19 | 58.33 | 58.81 | 261,040 | +0.52(+0.88%) |
Sep 18, 2017 | 58.13 | 58.37 | 57.87 | 58.30 | 380,712 | +0.27(+0.47%) |
Sep 15, 2017 | 57.47 | 58.13 | 57.34 | 58.02 | 562,292 | +0.79(+1.38%) |
Sep 14, 2017 | 57.16 | 57.51 | 57.06 | 57.23 | 218,733 | -0.17(-0.30%) |
Sep 13, 2017 | 58.02 | 58.02 | 57.23 | 57.40 | 188,199 | -0.58(-1.01%) |
Sep 12, 2017 | 57.99 | 58.13 | 57.94 | 57.99 | 126,559 | -0.10(-0.18%) |
Sep 11, 2017 | 57.71 | 58.14 | 57.58 | 58.09 | 138,074 | +0.52(+0.89%) |
Sep 08, 2017 | 57.61 | 57.75 | 57.42 | 57.58 | 134,227 | -0.14(-0.24%) |
Sep 07, 2017 | 57.78 | 57.85 | 57.49 | 57.71 | 199,666 | +0.07(+0.12%) |
Sep 06, 2017 | 57.54 | 57.90 | 57.23 | 57.65 | 274,525 | +0.24(+0.42%) |
Sep 05, 2017 | 58.44 | 58.44 | 57.37 | 57.40 | 210,362 | -0.96(-1.65%) |
Sep 01, 2017 | 58.33 | 58.47 | 58.02 | 58.37 | 279,792 | +0.03(+0.06%) |
Aug 31, 2017 | 58.16 | 58.68 | 58.06 | 58.33 | 203,467 | +0.34(+0.59%) |
Aug 30, 2017 | 58.02 | 58.23 | 57.75 | 57.99 | 156,161 | -0.03(-0.06%) |
Aug 29, 2017 | 58.81 | 58.90 | 57.94 | 58.02 | 205,722 | -0.79(-1.34%) |
Aug 28, 2017 | 58.95 | 59.02 | 58.57 | 58.81 | 122,563 | +0.00(+0.00%) |
Aug 25, 2017 | 59.16 | 59.19 | 58.71 | 58.81 | 123,479 | -0.17(-0.29%) |
Aug 24, 2017 | 58.74 | 59.05 | 58.61 | 58.98 | 241,853 | +0.34(+0.59%) |
Aug 23, 2017 | 58.74 | 59.11 | 58.61 | 58.64 | 179,141 | -0.07(-0.12%) |
Aug 22, 2017 | 58.74 | 58.92 | 58.57 | 58.71 | 180,352 | +0.03(+0.06%) |
Aug 21, 2017 | 58.64 | 58.74 | 58.28 | 58.68 | 114,649 | +0.14(+0.23%) |
Aug 18, 2017 | 58.13 | 58.64 | 57.99 | 58.54 | 312,988 | +0.14(+0.24%) |
Aug 17, 2017 | 58.78 | 58.98 | 58.33 | 58.40 | 156,371 | -0.34(-0.58%) |
Aug 16, 2017 | 58.74 | 58.97 | 58.44 | 58.74 | 216,305 | +0.07(+0.12%) |
Aug 15, 2017 | 58.30 | 58.74 | 58.18 | 58.68 | 283,000 | +0.17(+0.29%) |
Aug 14, 2017 | 58.13 | 58.81 | 58.11 | 58.50 | 221,178 | +0.69(+1.19%) |
Aug 11, 2017 | 57.37 | 58.16 | 57.06 | 57.82 | 206,140 | -0.31(-0.53%) |
Aug 10, 2017 | 58.74 | 58.81 | 57.92 | 58.13 | 222,179 | -0.58(-0.99%) |
Aug 09, 2017 | 58.64 | 59.05 | 58.44 | 58.71 | 289,293 | +0.31(+0.53%) |
Aug 08, 2017 | 57.92 | 58.54 | 57.65 | 58.40 | 267,216 | +0.76(+1.31%) |
Aug 07, 2017 | 57.37 | 57.65 | 57.10 | 57.65 | 132,809 | +0.31(+0.54%) |
Aug 04, 2017 | 57.34 | 57.37 | 56.99 | 57.34 | 126,630 | +0.07(+0.12%) |
Aug 03, 2017 | 57.34 | 57.47 | 57.03 | 57.27 | 135,215 | -0.07(-0.12%) |
Aug 02, 2017 | 57.40 | 57.47 | 57.13 | 57.34 | 131,380 | -0.07(-0.12%) |
Aug 01, 2017 | 57.37 | 57.54 | 57.13 | 57.40 | 201,699 | +0.27(+0.48%) |
Jul 31, 2017 | 56.99 | 57.23 | 56.58 | 57.13 | 224,751 | +0.27(+0.48%) |
Jul 28, 2017 | 57.23 | 57.23 | 56.55 | 56.85 | 166,502 | -0.41(-0.72%) |
Jul 27, 2017 | 57.20 | 57.30 | 56.79 | 57.27 | 152,388 | +0.21(+0.36%) |
Jul 26, 2017 | 56.68 | 57.20 | 56.61 | 57.06 | 204,489 | +0.38(+0.67%) |
Jul 25, 2017 | 57.44 | 57.61 | 56.48 | 56.68 | 377,497 | -0.76(-1.32%) |
Jul 24, 2017 | 57.82 | 57.90 | 57.40 | 57.44 | 120,330 | -0.38(-0.65%) |
Jul 21, 2017 | 58.16 | 58.23 | 57.51 | 57.82 | 221,194 | +0.10(+0.18%) |
Jul 20, 2017 | 57.61 | 58.02 | 57.34 | 57.71 | 245,423 | +0.24(+0.42%) |
Jul 19, 2017 | 56.75 | 57.51 | 56.61 | 57.47 | 250,081 | +0.76(+1.33%) |
Jul 18, 2017 | 57.65 | 57.82 | 56.37 | 56.72 | 252,796 | -0.93(-1.61%) |
Jul 17, 2017 | 57.92 | 58.09 | 57.20 | 57.65 | 293,400 | +0.79(+1.39%) |
Jul 14, 2017 | 56.79 | 57.20 | 56.68 | 56.85 | 188,730 | +0.27(+0.49%) |
Jul 13, 2017 | 57.37 | 57.44 | 56.27 | 56.58 | 168,781 | -0.79(-1.38%) |
Jul 12, 2017 | 57.47 | 57.68 | 57.11 | 57.37 | 195,817 | +0.21(+0.36%) |
Jul 11, 2017 | 57.03 | 57.37 | 56.82 | 57.16 | 186,475 | +0.21(+0.36%) |
Jul 10, 2017 | 56.96 | 57.56 | 56.68 | 56.96 | 262,328 | +0.00(+0.00%) |
Jul 07, 2017 | 57.51 | 57.51 | 56.65 | 56.96 | 193,892 | -0.48(-0.84%) |
Jul 06, 2017 | 57.61 | 57.75 | 57.06 | 57.44 | 161,177 | -0.38(-0.65%) |
Jul 05, 2017 | 57.75 | 58.16 | 57.47 | 57.82 | 207,241 | +0.17(+0.30%) |
Jul 03, 2017 | 57.61 | 57.92 | 57.34 | 57.65 | 118,295 | +0.24(+0.42%) |
Jun 30, 2017 | 57.51 | 57.68 | 57.01 | 57.40 | 187,080 | -0.10(-0.18%) |
Jun 29, 2017 | 57.37 | 57.54 | 56.61 | 57.51 | 292,675 | -0.03(-0.06%) |
Jun 28, 2017 | 57.27 | 57.95 | 56.79 | 57.54 | 470,937 | +0.27(+0.48%) |
Jun 27, 2017 | 57.71 | 57.92 | 57.27 | 57.27 | 295,639 | -0.52(-0.89%) |
Jun 26, 2017 | 57.65 | 58.14 | 57.54 | 57.78 | 322,498 | +0.24(+0.42%) |
Jun 23, 2017 | 57.34 | 57.89 | 57.30 | 57.54 | 638,210 | +0.27(+0.48%) |
Jun 22, 2017 | 57.33 | 57.70 | 57.20 | 57.27 | 359,172 | +0.07(+0.12%) |
Jun 21, 2017 | 57.64 | 58.17 | 56.93 | 57.20 | 449,678 | -0.23(-0.41%) |
Jun 20, 2017 | 57.27 | 57.65 | 56.98 | 57.43 | 288,815 | +0.13(+0.23%) |
Jun 19, 2017 | 57.40 | 57.70 | 57.07 | 57.30 | 422,936 | +0.10(+0.18%) |
Jun 16, 2017 | 56.33 | 57.30 | 56.33 | 57.20 | 847,985 | +0.44(+0.77%) |
Jun 15, 2017 | 56.03 | 56.76 | 55.96 | 56.76 | 215,270 | +0.40(+0.71%) |
Jun 14, 2017 | 55.69 | 56.43 | 55.42 | 56.36 | 216,665 | +0.47(+0.84%) |
Jun 13, 2017 | 55.46 | 55.93 | 55.34 | 55.89 | 129,485 | +0.17(+0.30%) |
Jun 12, 2017 | 55.32 | 55.99 | 55.29 | 55.72 | 207,711 | +0.13(+0.24%) |
Jun 09, 2017 | 55.15 | 55.86 | 55.15 | 55.59 | 266,658 | +0.47(+0.85%) |
Jun 08, 2017 | 54.52 | 55.42 | 54.21 | 55.12 | 182,360 | +0.60(+1.11%) |
Jun 07, 2017 | 54.89 | 54.92 | 54.31 | 54.52 | 151,345 | -0.17(-0.31%) |
Jun 06, 2017 | 54.85 | 54.92 | 54.31 | 54.68 | 128,182 | +0.00(+0.00%) |
Jun 05, 2017 | 55.02 | 55.12 | 54.53 | 54.68 | 165,224 | -0.40(-0.73%) |
Jun 02, 2017 | 55.02 | 55.56 | 54.72 | 55.09 | 232,811 | +0.27(+0.49%) |
Jun 01, 2017 | 54.28 | 54.85 | 53.91 | 54.82 | 297,383 | +0.67(+1.24%) |
May 31, 2017 | 54.21 | 54.31 | 53.54 | 54.15 | 197,264 | +0.07(+0.12%) |
May 30, 2017 | 54.28 | 54.38 | 53.91 | 54.08 | 170,728 | -0.17(-0.31%) |
May 26, 2017 | 54.21 | 54.42 | 53.64 | 54.25 | 199,700 | -0.13(-0.25%) |
May 25, 2017 | 54.21 | 54.52 | 54.05 | 54.38 | 230,809 | +0.34(+0.62%) |
May 24, 2017 | 54.08 | 54.15 | 53.68 | 54.05 | 162,306 | +0.13(+0.25%) |
May 23, 2017 | 53.61 | 54.08 | 53.34 | 53.91 | 177,802 | +0.47(+0.88%) |
May 22, 2017 | 52.84 | 53.58 | 52.81 | 53.44 | 182,494 | +0.67(+1.27%) |
May 19, 2017 | 52.54 | 52.94 | 52.44 | 52.77 | 323,890 | +0.23(+0.45%) |
May 18, 2017 | 52.60 | 52.84 | 52.13 | 52.54 | 354,194 | +0.00(+0.00%) |
May 17, 2017 | 52.47 | 52.67 | 52.17 | 52.54 | 215,509 | -0.07(-0.13%) |
May 16, 2017 | 52.50 | 52.84 | 52.37 | 52.60 | 322,801 | +0.13(+0.26%) |
May 15, 2017 | 52.44 | 52.84 | 52.27 | 52.47 | 245,497 | +0.13(+0.26%) |
May 12, 2017 | 52.57 | 52.60 | 52.23 | 52.34 | 216,212 | -0.13(-0.26%) |
May 11, 2017 | 52.27 | 52.74 | 51.90 | 52.47 | 817,880 | +0.47(+0.90%) |
May 10, 2017 | 52.03 | 52.39 | 51.93 | 52.00 | 195,062 | -0.07(-0.13%) |
May 09, 2017 | 53.17 | 53.21 | 51.80 | 52.07 | 347,381 | -1.01(-1.90%) |
May 08, 2017 | 53.98 | 54.15 | 53.01 | 53.07 | 475,548 | -0.77(-1.43%) |
May 05, 2017 | 53.34 | 54.05 | 53.01 | 53.85 | 518,626 | +0.50(+0.94%) |
May 04, 2017 | 53.61 | 53.71 | 52.84 | 53.34 | 232,378 | -0.30(-0.56%) |
May 03, 2017 | 54.35 | 54.35 | 53.48 | 53.64 | 231,053 | -0.60(-1.11%) |
May 02, 2017 | 55.19 | 55.19 | 54.08 | 54.25 | 235,681 | -1.04(-1.88%) |
May 01, 2017 | 54.85 | 55.93 | 54.62 | 55.29 | 314,606 | +0.57(+1.04%) |
Apr 28, 2017 | 55.32 | 55.39 | 54.62 | 54.72 | 291,310 | -0.67(-1.21%) |
Apr 27, 2017 | 55.89 | 55.06 | 55.39 | 363,310 | +0.20(+0.36%) | |
Apr 26, 2017 | 54.48 | 55.52 | 54.42 | 55.19 | 340,508 | +0.67(+1.23%) |
Apr 25, 2017 | 54.28 | 54.78 | 54.21 | 54.52 | 223,715 | +0.13(+0.25%) |
Apr 24, 2017 | 54.11 | 54.42 | 53.69 | 54.38 | 206,013 | +0.57(+1.06%) |
Apr 21, 2017 | 53.58 | 54.08 | 53.48 | 53.81 | 173,729 | +0.23(+0.44%) |
Apr 20, 2017 | 53.48 | 53.95 | 53.09 | 53.58 | 246,405 | +0.03(+0.06%) |
Apr 19, 2017 | 53.51 | 53.68 | 53.38 | 53.54 | 154,938 | +0.07(+0.13%) |
Apr 18, 2017 | 53.41 | 53.56 | 53.24 | 53.48 | 261,919 | +0.10(+0.19%) |
Apr 17, 2017 | 53.01 | 53.51 | 53.01 | 53.38 | 188,608 | +0.47(+0.89%) |
Apr 13, 2017 | 52.94 | 53.31 | 52.74 | 52.91 | 174,986 | +0.03(+0.06%) |
Apr 12, 2017 | 53.11 | 53.11 | 52.67 | 52.87 | 122,443 | -0.27(-0.51%) |
Apr 11, 2017 | 52.40 | 53.48 | 52.27 | 53.14 | 252,163 | +0.60(+1.15%) |
Apr 10, 2017 | 52.00 | 52.64 | 51.80 | 52.54 | 234,063 | +0.64(+1.23%) |
Apr 07, 2017 | 52.30 | 52.60 | 51.83 | 51.90 | 358,576 | -0.34(-0.64%) |
Apr 06, 2017 | 51.63 | 52.40 | 51.43 | 52.23 | 311,246 | +0.60(+1.17%) |
Apr 05, 2017 | 52.20 | 52.37 | 51.63 | 51.63 | 213,372 | -0.47(-0.90%) |
Apr 04, 2017 | 51.50 | 52.27 | 51.50 | 52.10 | 202,209 | +0.50(+0.98%) |
Apr 03, 2017 | 51.77 | 51.82 | 51.35 | 51.60 | 159,098 | -0.13(-0.26%) |
Mar 31, 2017 | 51.80 | 51.80 | 51.45 | 51.73 | 230,380 | +0.17(+0.33%) |
Mar 30, 2017 | 51.46 | 51.70 | 51.30 | 51.56 | 164,131 | +0.13(+0.26%) |
Mar 29, 2017 | 50.42 | 51.73 | 50.42 | 51.43 | 344,840 | +0.97(+1.93%) |
Mar 28, 2017 | 50.12 | 50.62 | 50.05 | 50.46 | 408,746 | +0.34(+0.67%) |
Mar 27, 2017 | 49.79 | 50.29 | 49.79 | 50.12 | 323,217 | +0.13(+0.27%) |
Mar 24, 2017 | 50.69 | 50.89 | 49.99 | 49.99 | 265,170 | -0.70(-1.39%) |
Mar 23, 2017 | 50.93 | 51.33 | 50.19 | 50.69 | 361,831 | -0.20(-0.40%) |
Mar 22, 2017 | 50.63 | 50.96 | 50.40 | 50.89 | 474,816 | +0.23(+0.45%) |
Mar 21, 2017 | 50.70 | 50.76 | 50.24 | 50.66 | 333,007 | +0.07(+0.13%) |
Mar 20, 2017 | 50.83 | 50.89 | 50.08 | 50.60 | 323,472 | -0.10(-0.19%) |
Mar 17, 2017 | 49.88 | 50.76 | 49.78 | 50.70 | 528,813 | +0.88(+1.77%) |
Mar 16, 2017 | 49.85 | 49.98 | 49.23 | 49.81 | 304,244 | +0.00(+0.00%) |
Mar 15, 2017 | 48.54 | 49.98 | 48.54 | 49.81 | 251,012 | +1.54(+3.18%) |
Mar 14, 2017 | 48.74 | 48.90 | 48.23 | 48.28 | 216,729 | -0.42(-0.87%) |
Mar 13, 2017 | 49.03 | 49.42 | 48.67 | 48.70 | 133,316 | -0.26(-0.53%) |
Mar 10, 2017 | 48.70 | 49.45 | 48.70 | 48.96 | 181,589 | +0.69(+1.42%) |
Mar 09, 2017 | 48.57 | 49.03 | 48.11 | 48.28 | 203,759 | -0.33(-0.67%) |
Mar 08, 2017 | 49.95 | 49.95 | 48.57 | 48.60 | 277,612 | -1.37(-2.75%) |
Mar 07, 2017 | 49.98 | 50.37 | 49.85 | 49.98 | 155,326 | -0.20(-0.39%) |
Mar 06, 2017 | 50.14 | 50.22 | 49.75 | 50.17 | 171,269 | +0.10(+0.20%) |
Mar 03, 2017 | 50.08 | 50.17 | 49.50 | 50.08 | 221,479 | +0.03(+0.07%) |
Mar 02, 2017 | 50.79 | 50.79 | 49.95 | 50.04 | 209,316 | -0.72(-1.42%) |
Mar 01, 2017 | 50.83 | 51.19 | 50.37 | 50.76 | 318,805 | -0.07(-0.13%) |
Feb 28, 2017 | 50.04 | 50.83 | 49.81 | 50.83 | 535,365 | +0.88(+1.77%) |
Feb 27, 2017 | 49.98 | 50.30 | 49.81 | 49.95 | 376,659 | -0.10(-0.20%) |
Feb 24, 2017 | 49.98 | 50.21 | 49.42 | 50.04 | 379,153 | -0.85(-1.67%) |
Feb 23, 2017 | 50.63 | 51.78 | 50.63 | 50.89 | 392,707 | +0.26(+0.52%) |
Feb 22, 2017 | 49.78 | 51.22 | 49.59 | 50.63 | 286,862 | -0.52(-1.02%) |
Feb 21, 2017 | 50.96 | 51.15 | 50.58 | 51.15 | 200,279 | +0.42(+0.84%) |
Feb 17, 2017 | 50.73 | 50.73 | 50.73 | 0 | -0.36(-0.70%) | |
Feb 16, 2017 | 50.01 | 51.12 | 50.01 | 51.09 | 228,639 | +0.95(+1.89%) |
Feb 15, 2017 | 50.34 | 50.44 | 49.85 | 50.14 | 201,742 | -0.29(-0.58%) |
Feb 14, 2017 | 50.66 | 50.83 | 50.14 | 50.44 | 199,401 | -0.33(-0.64%) |
Feb 13, 2017 | 50.34 | 50.76 | 50.34 | 50.76 | 164,572 | +0.49(+0.98%) |
Feb 10, 2017 | 49.81 | 50.60 | 49.75 | 50.27 | 221,761 | +0.56(+1.12%) |
Feb 09, 2017 | 49.03 | 49.85 | 48.96 | 49.72 | 237,109 | +0.78(+1.60%) |
Feb 08, 2017 | 48.93 | 48.96 | 48.47 | 48.93 | 165,640 | +0.00(+0.00%) |
Feb 07, 2017 | 49.26 | 49.49 | 48.69 | 48.93 | 237,475 | -0.33(-0.66%) |
Feb 06, 2017 | 48.70 | 49.27 | 48.70 | 49.26 | 214,995 | +0.59(+1.21%) |
Feb 03, 2017 | 48.54 | 49.03 | 48.44 | 48.67 | 254,425 | +0.29(+0.61%) |
Feb 02, 2017 | 47.72 | 48.51 | 47.59 | 48.38 | 189,237 | +0.65(+1.37%) |
Feb 01, 2017 | 47.66 | 48.47 | 47.49 | 47.72 | 254,063 | +0.10(+0.21%) |
Jan 31, 2017 | 47.92 | 47.95 | 46.25 | 47.62 | 498,134 | -0.07(-0.14%) |
Jan 30, 2017 | 48.41 | 48.41 | 47.31 | 47.69 | 214,353 | -0.75(-1.55%) |
Jan 27, 2017 | 48.67 | 48.67 | 48.18 | 48.44 | 173,879 | +0.03(+0.07%) |
Jan 26, 2017 | 48.54 | 48.67 | 48.31 | 48.41 | 222,222 | +0.00(+0.00%) |
Jan 25, 2017 | 48.28 | 48.65 | 48.11 | 48.41 | 166,448 | -0.07(-0.13%) |
Jan 24, 2017 | 48.47 | 48.67 | 48.21 | 48.47 | 222,370 | +0.03(+0.07%) |
Jan 23, 2017 | 48.44 | 48.72 | 48.38 | 48.44 | 169,438 | +0.10(+0.20%) |
Jan 20, 2017 | 48.31 | 48.54 | 48.02 | 48.34 | 126,146 | +0.03(+0.07%) |
Jan 19, 2017 | 48.47 | 48.54 | 48.11 | 48.31 | 138,932 | -0.20(-0.40%) |
Jan 18, 2017 | 48.41 | 48.64 | 48.20 | 48.51 | 220,287 | +0.07(+0.14%) |
Jan 17, 2017 | 48.77 | 48.77 | 48.41 | 48.44 | 217,369 | -0.13(-0.27%) |
Jan 13, 2017 | 48.57 | 48.57 | 48.57 | 0 | +0.16(+0.34%) | |
Jan 12, 2017 | 48.57 | 48.70 | 48.18 | 48.41 | 207,756 | -0.13(-0.27%) |
Jan 11, 2017 | 48.70 | 48.83 | 48.28 | 48.54 | 288,082 | -0.13(-0.27%) |
Jan 10, 2017 | 48.47 | 48.83 | 48.25 | 48.67 | 389,166 | +0.26(+0.54%) |
Jan 09, 2017 | 49.06 | 49.10 | 48.38 | 48.41 | 291,935 | -0.46(-0.94%) |
Jan 06, 2017 | 48.90 | 49.26 | 48.70 | 48.87 | 175,219 | -0.16(-0.33%) |
Jan 05, 2017 | 48.57 | 49.06 | 48.25 | 49.03 | 201,670 | +0.23(+0.47%) |
Jan 04, 2017 | 48.38 | 49.00 | 48.38 | 48.80 | 351,563 | +0.46(+0.95%) |