Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 58.84 | 58.89 | 57.46 | 58.00 | 5,629,317 | +0.12(+0.21%) |
Jan 30, 2018 | 60.29 | 60.65 | 59.81 | 57.87 | 5,097,470 | -1.92(-3.22%) |
Jan 29, 2018 | 60.16 | 60.60 | 59.74 | 59.80 | 2,826,622 | -0.43(-0.72%) |
Jan 26, 2018 | 59.24 | 60.24 | 58.97 | 60.23 | 3,207,686 | +1.13(+1.91%) |
Jan 25, 2018 | 60.38 | 60.42 | 58.89 | 59.10 | 4,453,649 | -0.67(-1.12%) |
Jan 24, 2018 | 60.17 | 60.55 | 59.64 | 59.77 | 2,159,964 | +0.03(+0.04%) |
Jan 23, 2018 | 59.49 | 60.35 | 58.64 | 59.74 | 3,217,600 | -0.01(-0.01%) |
Jan 22, 2018 | 59.65 | 59.85 | 59.05 | 59.75 | 2,807,663 | +0.23(+0.39%) |
Jan 19, 2018 | 59.93 | 59.96 | 59.09 | 59.52 | 3,778,665 | -0.09(-0.15%) |
Jan 18, 2018 | 59.80 | 60.13 | 59.33 | 59.61 | 3,230,748 | -0.38(-0.64%) |
Jan 17, 2018 | 60.10 | 60.24 | 59.41 | 59.99 | 2,253,948 | +0.27(+0.45%) |
Jan 16, 2018 | 59.82 | 60.80 | 59.13 | 59.72 | 4,835,877 | -0.06(-0.10%) |
Jan 12, 2018 | 59.78 | 59.78 | 59.78 | 0 | -1.00(-1.65%) | |
Jan 11, 2018 | 60.07 | 60.78 | 59.68 | 60.78 | 2,340,879 | +1.07(+1.80%) |
Jan 10, 2018 | 59.81 | 59.71 | 2,931,577 | +1.00(+1.71%) | ||
Jan 09, 2018 | 59.10 | 59.10 | 58.64 | 58.71 | 3,796,839 | -0.40(-0.67%) |
Jan 08, 2018 | 58.72 | 59.18 | 58.48 | 59.10 | 3,600,136 | +0.33(+0.56%) |
Jan 05, 2018 | 58.35 | 58.82 | 57.76 | 58.77 | 3,072,113 | +0.55(+0.95%) |
Jan 04, 2018 | 58.49 | 58.59 | 57.68 | 58.22 | 2,919,295 | -0.15(-0.25%) |
Jan 03, 2018 | 57.85 | 58.66 | 57.55 | 58.37 | 4,355,618 | +0.75(+1.31%) |
Jan 02, 2018 | 55.61 | 57.64 | 55.52 | 57.61 | 4,336,514 | +2.55(+4.62%) |
Dec 29, 2017 | 55.07 | 55.07 | 55.07 | 0 | -0.66(-1.18%) | |
Dec 28, 2017 | 55.64 | 55.84 | 55.37 | 55.73 | 1,313,762 | +0.10(+0.17%) |
Dec 27, 2017 | 55.74 | 55.74 | 55.23 | 55.63 | 2,398,900 | -0.10(-0.19%) |
Dec 26, 2017 | 55.62 | 55.85 | 55.40 | 55.73 | 2,906,603 | +0.15(+0.26%) |
Dec 22, 2017 | 55.55 | 55.62 | 54.74 | 55.59 | 2,610,365 | +0.03(+0.05%) |
Dec 21, 2017 | 55.42 | 55.73 | 55.03 | 55.56 | 3,283,785 | +0.59(+1.07%) |
Dec 20, 2017 | 55.23 | 55.48 | 54.48 | 54.98 | 4,596,789 | +1.22(+2.27%) |
Dec 19, 2017 | 53.32 | 54.06 | 53.13 | 53.75 | 3,368,984 | +0.36(+0.68%) |
Dec 18, 2017 | 51.76 | 53.44 | 51.76 | 53.39 | 3,655,188 | +1.64(+3.16%) |
Dec 15, 2017 | 51.89 | 52.00 | 51.00 | 51.76 | 7,481,961 | +0.49(+0.96%) |
Dec 14, 2017 | 52.94 | 53.54 | 51.23 | 51.27 | 4,546,502 | -1.99(-3.73%) |
Dec 13, 2017 | 53.13 | 53.38 | 52.56 | 53.25 | 3,427,399 | -0.09(-0.16%) |
Dec 12, 2017 | 53.34 | 53.49 | 52.44 | 53.34 | 5,497,518 | +0.59(+1.11%) |
Dec 11, 2017 | 52.10 | 53.01 | 51.75 | 52.76 | 6,347,507 | +0.95(+1.83%) |
Dec 08, 2017 | 51.81 | 52.48 | 50.84 | 51.81 | 6,822,952 | +1.36(+2.70%) |
Dec 07, 2017 | 50.03 | 50.52 | 49.92 | 50.45 | 2,586,821 | +0.56(+1.12%) |
Dec 06, 2017 | 50.89 | 49.87 | 49.89 | 3,366,336 | +0.26(+0.52%) | |
Dec 05, 2017 | 50.35 | 50.35 | 49.41 | 49.63 | 2,813,491 | -1.02(-2.01%) |
Dec 04, 2017 | 51.37 | 49.34 | 50.65 | 4,231,762 | +1.31(+2.65%) | |
Dec 01, 2017 | 49.72 | 50.17 | 48.84 | 49.34 | 4,198,353 | -0.17(-0.35%) |
Nov 30, 2017 | 49.39 | 50.31 | 49.25 | 49.51 | 7,711,708 | +0.12(+0.24%) |
Nov 29, 2017 | 48.47 | 49.69 | 48.45 | 49.39 | 2,563,314 | +0.93(+1.92%) |
Nov 28, 2017 | 48.12 | 48.59 | 47.80 | 48.46 | 2,126,404 | +0.37(+0.77%) |
Nov 27, 2017 | 48.17 | 48.17 | 47.50 | 48.09 | 2,047,610 | -0.07(-0.14%) |
Nov 24, 2017 | 48.60 | 48.73 | 48.08 | 48.16 | 489,134 | -0.19(-0.39%) |
Nov 22, 2017 | 48.38 | 48.74 | 48.22 | 48.35 | 1,155,871 | +0.15(+0.30%) |
Nov 21, 2017 | 47.98 | 48.42 | 47.94 | 48.20 | 1,666,197 | +0.36(+0.76%) |
Nov 20, 2017 | 47.13 | 47.90 | 47.01 | 47.84 | 1,762,822 | +0.65(+1.39%) |
Nov 17, 2017 | 46.93 | 47.43 | 46.77 | 47.18 | 1,632,656 | +0.01(+0.02%) |
Nov 16, 2017 | 47.61 | 47.66 | 46.84 | 47.18 | 1,893,494 | -0.13(-0.27%) |
Nov 15, 2017 | 46.74 | 47.50 | 46.25 | 47.30 | 2,820,672 | +0.07(+0.15%) |
Nov 14, 2017 | 47.68 | 47.78 | 46.84 | 47.24 | 2,108,291 | -0.72(-1.51%) |
Nov 13, 2017 | 47.67 | 48.24 | 47.44 | 47.96 | 2,133,037 | -0.11(-0.23%) |
Nov 10, 2017 | 48.85 | 48.96 | 47.68 | 48.07 | 2,963,983 | -0.59(-1.22%) |
Nov 09, 2017 | 49.16 | 49.22 | 48.52 | 48.67 | 2,269,782 | -1.02(-2.05%) |
Nov 08, 2017 | 49.52 | 49.81 | 49.15 | 49.68 | 1,492,055 | +0.01(+0.02%) |
Nov 07, 2017 | 49.81 | 49.91 | 49.42 | 49.67 | 1,350,688 | -0.25(-0.50%) |
Nov 06, 2017 | 50.20 | 50.60 | 49.83 | 49.92 | 1,725,883 | -0.02(-0.03%) |
Nov 03, 2017 | 50.39 | 50.39 | 49.65 | 49.94 | 2,271,372 | -0.39(-0.77%) |
Nov 02, 2017 | 50.68 | 50.90 | 50.12 | 50.33 | 1,708,656 | -0.30(-0.60%) |
Nov 01, 2017 | 50.52 | 51.63 | 50.34 | 50.63 | 2,599,354 | +0.84(+1.68%) |
Oct 31, 2017 | 49.97 | 50.36 | 49.70 | 49.79 | 4,371,236 | -0.55(-1.09%) |
Oct 30, 2017 | 50.84 | 50.95 | 50.29 | 50.34 | 2,998,497 | -0.88(-1.71%) |
Oct 27, 2017 | 50.91 | 51.55 | 50.65 | 51.22 | 2,852,088 | -0.21(-0.40%) |
Oct 26, 2017 | 51.07 | 51.49 | 50.66 | 51.43 | 2,858,739 | +0.64(+1.25%) |
Oct 25, 2017 | 51.34 | 51.42 | 50.71 | 50.79 | 3,398,297 | -0.68(-1.32%) |
Oct 24, 2017 | 51.35 | 51.63 | 51.11 | 51.47 | 3,627,039 | +0.28(+0.56%) |
Oct 23, 2017 | 51.66 | 52.13 | 51.18 | 51.19 | 3,447,327 | -0.47(-0.92%) |
Oct 20, 2017 | 50.84 | 51.89 | 50.82 | 51.66 | 4,624,974 | +1.19(+2.35%) |
Oct 19, 2017 | 48.82 | 50.50 | 48.23 | 50.47 | 3,795,443 | +1.15(+2.34%) |
Oct 18, 2017 | 49.35 | 49.63 | 49.19 | 49.32 | 2,378,356 | +0.15(+0.30%) |
Oct 17, 2017 | 49.21 | 49.63 | 49.00 | 49.17 | 2,447,772 | -0.09(-0.17%) |
Oct 16, 2017 | 50.57 | 50.59 | 49.08 | 49.26 | 2,042,749 | -0.95(-1.89%) |
Oct 13, 2017 | 50.11 | 50.51 | 49.83 | 50.21 | 2,634,382 | +0.77(+1.55%) |
Oct 12, 2017 | 49.07 | 49.66 | 48.74 | 49.44 | 2,570,634 | +0.07(+0.14%) |
Oct 11, 2017 | 47.86 | 48.42 | 47.76 | 49.37 | 4,092,482 | +1.70(+3.56%) |
Oct 10, 2017 | 47.84 | 48.14 | 47.50 | 47.67 | 1,476,366 | -0.03(-0.05%) |
Oct 09, 2017 | 48.27 | 48.34 | 47.30 | 47.70 | 2,457,753 | -0.65(-1.34%) |
Oct 06, 2017 | 48.57 | 48.62 | 47.99 | 48.35 | 1,665,200 | -0.45(-0.92%) |
Oct 05, 2017 | 48.69 | 48.99 | 48.43 | 48.79 | 3,136,594 | +0.48(+1.00%) |
Oct 04, 2017 | 48.22 | 48.66 | 47.98 | 48.31 | 2,475,573 | +0.13(+0.27%) |
Oct 03, 2017 | 48.39 | 48.45 | 47.59 | 48.18 | 3,519,637 | -0.08(-0.16%) |
Oct 02, 2017 | 47.77 | 48.50 | 47.73 | 48.26 | 3,247,487 | +0.01(+0.02%) |
Sep 29, 2017 | 47.67 | 48.30 | 47.49 | 48.25 | 2,213,901 | +0.47(+0.99%) |
Sep 28, 2017 | 47.18 | 47.86 | 46.81 | 47.78 | 3,646,648 | +0.22(+0.47%) |
Sep 27, 2017 | 46.54 | 47.59 | 46.34 | 47.56 | 2,483,780 | +1.30(+2.81%) |
Sep 26, 2017 | 46.48 | 46.92 | 46.24 | 46.26 | 1,761,045 | -0.18(-0.39%) |
Sep 25, 2017 | 46.55 | 46.80 | 45.68 | 46.44 | 2,521,503 | -0.20(-0.42%) |
Sep 22, 2017 | 46.03 | 46.86 | 46.00 | 46.63 | 2,803,811 | +0.02(+0.04%) |
Sep 21, 2017 | 47.58 | 47.92 | 46.45 | 46.62 | 2,736,321 | -1.26(-2.63%) |
Sep 20, 2017 | 47.28 | 48.16 | 47.26 | 47.87 | 3,274,910 | +0.74(+1.58%) |
Sep 19, 2017 | 46.41 | 47.32 | 46.01 | 47.13 | 3,140,683 | +0.72(+1.55%) |
Sep 18, 2017 | 45.82 | 46.66 | 45.62 | 46.41 | 2,899,224 | +0.66(+1.44%) |
Sep 15, 2017 | 45.71 | 46.40 | 45.48 | 45.75 | 4,204,169 | -0.39(-0.85%) |
Sep 14, 2017 | 46.32 | 46.38 | 45.61 | 46.15 | 2,947,107 | +0.31(+0.67%) |
Sep 13, 2017 | 45.51 | 45.95 | 45.46 | 45.84 | 2,651,388 | +0.10(+0.22%) |
Sep 12, 2017 | 45.68 | 45.78 | 44.19 | 45.74 | 4,860,922 | -0.42(-0.91%) |
Sep 11, 2017 | 47.03 | 47.09 | 45.97 | 46.15 | 3,165,246 | -0.50(-1.06%) |
Sep 08, 2017 | 46.14 | 47.00 | 45.80 | 46.65 | 2,984,977 | +0.25(+0.53%) |
Sep 07, 2017 | 47.25 | 47.36 | 46.14 | 46.40 | 2,273,281 | -0.90(-1.90%) |
Sep 06, 2017 | 46.98 | 47.50 | 46.89 | 47.30 | 1,889,230 | +0.44(+0.95%) |
Sep 05, 2017 | 47.59 | 48.05 | 46.43 | 46.86 | 2,911,209 | -0.61(-1.28%) |
Sep 01, 2017 | 47.56 | 47.74 | 47.25 | 47.46 | 2,262,774 | +0.33(+0.71%) |
Aug 31, 2017 | 47.98 | 48.10 | 47.08 | 47.13 | 2,004,705 | -0.49(-1.02%) |
Aug 30, 2017 | 46.98 | 47.86 | 46.72 | 47.62 | 1,758,818 | +0.64(+1.37%) |
Aug 29, 2017 | 46.41 | 47.44 | 46.05 | 46.98 | 2,203,017 | +0.30(+0.64%) |
Aug 28, 2017 | 46.96 | 46.98 | 46.20 | 46.68 | 1,958,970 | -0.11(-0.24%) |
Aug 25, 2017 | 46.98 | 47.03 | 46.25 | 46.79 | 1,954,886 | +0.10(+0.22%) |
Aug 24, 2017 | 47.01 | 47.20 | 46.44 | 46.68 | 1,664,732 | -0.27(-0.58%) |
Aug 23, 2017 | 46.41 | 47.21 | 46.28 | 46.96 | 1,579,610 | +0.22(+0.48%) |
Aug 22, 2017 | 46.26 | 46.75 | 45.92 | 46.74 | 2,016,184 | +0.79(+1.71%) |
Aug 21, 2017 | 46.43 | 46.58 | 45.84 | 45.95 | 1,739,155 | -0.32(-0.70%) |
Aug 18, 2017 | 46.46 | 46.72 | 46.20 | 46.27 | 2,665,473 | -0.21(-0.44%) |
Aug 17, 2017 | 47.89 | 47.94 | 46.47 | 46.48 | 3,321,064 | -2.04(-4.20%) |
Aug 16, 2017 | 47.81 | 48.63 | 47.74 | 48.51 | 2,948,055 | +0.99(+2.09%) |
Aug 15, 2017 | 47.73 | 48.09 | 47.36 | 47.52 | 1,588,861 | -0.13(-0.27%) |
Aug 14, 2017 | 47.57 | 47.89 | 47.29 | 47.65 | 2,784,607 | +0.30(+0.63%) |
Aug 11, 2017 | 48.08 | 48.44 | 47.29 | 47.35 | 2,549,985 | -1.00(-2.07%) |
Aug 10, 2017 | 48.33 | 48.99 | 48.15 | 48.35 | 2,626,455 | -0.51(-1.05%) |
Aug 09, 2017 | 49.10 | 49.16 | 48.52 | 48.87 | 2,114,045 | -0.35(-0.71%) |
Aug 08, 2017 | 49.36 | 49.66 | 48.63 | 49.22 | 2,063,199 | -0.27(-0.54%) |
Aug 07, 2017 | 49.71 | 49.06 | 49.48 | 2,230,182 | +0.33(+0.66%) | |
Aug 04, 2017 | 49.21 | 48.66 | 49.16 | 1,472,556 | +0.32(+0.65%) | |
Aug 03, 2017 | 48.55 | 49.10 | 48.45 | 48.84 | 1,559,875 | +0.20(+0.40%) |
Aug 02, 2017 | 48.50 | 48.75 | 47.89 | 48.64 | 2,807,790 | -0.23(-0.47%) |
Aug 01, 2017 | 49.49 | 49.56 | 48.54 | 48.87 | 2,178,255 | -0.44(-0.90%) |
Jul 31, 2017 | 49.57 | 49.66 | 48.92 | 49.32 | 2,801,409 | +0.18(+0.37%) |
Jul 28, 2017 | 49.84 | 49.85 | 48.79 | 49.14 | 3,468,340 | -1.03(-2.06%) |
Jul 27, 2017 | 49.81 | 50.52 | 49.40 | 50.17 | 3,437,598 | +0.47(+0.95%) |
Jul 26, 2017 | 52.21 | 52.41 | 49.61 | 49.70 | 5,380,394 | -2.39(-4.60%) |
Jul 25, 2017 | 52.41 | 53.24 | 52.02 | 52.10 | 3,769,201 | +0.35(+0.68%) |
Jul 24, 2017 | 51.49 | 51.85 | 51.11 | 51.75 | 3,036,116 | +0.24(+0.46%) |
Jul 21, 2017 | 51.11 | 51.79 | 51.04 | 51.51 | 3,955,629 | +0.27(+0.52%) |
Jul 20, 2017 | 52.11 | 50.25 | 51.24 | 4,749,375 | -0.63(-1.22%) | |
Jul 19, 2017 | 50.93 | 51.99 | 50.76 | 51.88 | 4,772,742 | +1.12(+2.21%) |
Jul 18, 2017 | 51.22 | 51.31 | 50.16 | 50.76 | 3,601,335 | -0.66(-1.28%) |
Jul 17, 2017 | 51.19 | 51.54 | 50.91 | 51.41 | 1,975,558 | +0.34(+0.67%) |
Jul 14, 2017 | 51.76 | 51.77 | 51.00 | 51.07 | 2,340,803 | -0.67(-1.29%) |
Jul 13, 2017 | 50.64 | 52.05 | 50.22 | 51.74 | 4,470,131 | +1.33(+2.65%) |
Jul 12, 2017 | 50.32 | 50.58 | 49.95 | 50.40 | 2,048,012 | +0.29(+0.58%) |
Jul 11, 2017 | 50.34 | 50.68 | 49.78 | 50.11 | 2,596,202 | -0.09(-0.19%) |
Jul 10, 2017 | 49.54 | 50.87 | 49.22 | 50.21 | 2,290,493 | +0.44(+0.88%) |
Jul 07, 2017 | 50.74 | 50.80 | 49.11 | 49.77 | 2,959,283 | -0.85(-1.67%) |
Jul 06, 2017 | 50.37 | 51.23 | 50.15 | 50.62 | 2,678,223 | +0.03(+0.05%) |
Jul 05, 2017 | 50.40 | 50.82 | 49.64 | 50.59 | 3,247,043 | +0.25(+0.49%) |
Jul 03, 2017 | 49.73 | 50.56 | 49.69 | 50.34 | 2,098,185 | +0.86(+1.73%) |
Jun 30, 2017 | 50.07 | 50.56 | 49.47 | 49.49 | 3,046,137 | -0.26(-0.52%) |
Jun 29, 2017 | 50.00 | 50.28 | 49.41 | 49.75 | 2,096,923 | +0.00(+0.00%) |
Jun 28, 2017 | 48.87 | 50.04 | 48.87 | 49.75 | 2,397,789 | +1.44(+2.99%) |
Jun 27, 2017 | 49.13 | 49.62 | 48.30 | 48.30 | 2,522,875 | -0.47(-0.96%) |
Jun 26, 2017 | 48.93 | 49.25 | 48.36 | 48.77 | 3,066,244 | -0.08(-0.16%) |
Jun 23, 2017 | 49.19 | 49.49 | 48.28 | 48.85 | 4,955,635 | +0.68(+1.41%) |
Jun 22, 2017 | 47.74 | 48.42 | 47.30 | 48.17 | 2,820,202 | +0.62(+1.30%) |
Jun 21, 2017 | 48.33 | 48.38 | 47.49 | 47.55 | 4,201,414 | -0.14(-0.29%) |
Jun 20, 2017 | 47.09 | 48.12 | 46.88 | 47.68 | 2,790,966 | +0.28(+0.59%) |
Jun 19, 2017 | 47.56 | 48.50 | 47.26 | 47.40 | 4,742,403 | +0.75(+1.60%) |
Jun 16, 2017 | 46.37 | 47.11 | 45.88 | 46.65 | 5,560,872 | +0.27(+0.59%) |
Jun 15, 2017 | 49.36 | 49.42 | 46.35 | 46.38 | 9,617,313 | -3.83(-7.63%) |
Jun 14, 2017 | 51.31 | 51.39 | 49.66 | 50.21 | 2,004,790 | -1.17(-2.28%) |
Jun 13, 2017 | 50.89 | 51.42 | 50.69 | 51.39 | 2,298,452 | +0.50(+0.98%) |
Jun 12, 2017 | 50.76 | 51.48 | 50.22 | 50.89 | 2,838,024 | +0.09(+0.18%) |
Jun 09, 2017 | 50.24 | 50.82 | 49.91 | 50.79 | 2,366,957 | +0.55(+1.10%) |
Jun 08, 2017 | 50.46 | 48.24 | 50.24 | 3,453,953 | +1.64(+3.37%) | |
Jun 07, 2017 | 49.45 | 49.57 | 47.98 | 48.60 | 3,295,769 | -0.51(-1.04%) |
Jun 06, 2017 | 49.78 | 49.78 | 49.07 | 49.11 | 2,643,375 | -0.99(-1.97%) |
Jun 05, 2017 | 49.60 | 50.40 | 49.56 | 50.10 | 2,515,497 | +0.23(+0.46%) |
Jun 02, 2017 | 50.11 | 50.21 | 49.80 | 49.87 | 1,709,346 | -0.31(-0.63%) |
Jun 01, 2017 | 49.42 | 50.20 | 49.00 | 50.18 | 2,582,964 | +0.82(+1.67%) |
May 31, 2017 | 49.16 | 49.65 | 48.32 | 49.36 | 2,956,739 | -0.20(-0.39%) |
May 30, 2017 | 49.31 | 49.76 | 49.09 | 49.55 | 2,386,803 | +0.15(+0.31%) |
May 26, 2017 | 49.57 | 49.85 | 49.24 | 49.40 | 1,713,089 | -0.19(-0.38%) |
May 25, 2017 | 49.96 | 50.12 | 49.52 | 49.59 | 2,686,042 | -0.24(-0.48%) |
May 24, 2017 | 50.37 | 50.97 | 49.50 | 49.82 | 4,491,816 | +0.01(+0.02%) |
May 23, 2017 | 48.28 | 50.29 | 48.11 | 49.81 | 4,178,936 | +1.60(+3.31%) |
May 22, 2017 | 48.37 | 48.63 | 47.97 | 48.22 | 3,889,833 | +0.08(+0.18%) |
May 19, 2017 | 47.87 | 48.57 | 47.65 | 48.13 | 2,920,243 | +0.66(+1.40%) |
May 18, 2017 | 47.39 | 47.88 | 46.82 | 47.47 | 3,527,689 | -0.20(-0.43%) |
May 17, 2017 | 49.08 | 48.95 | 47.63 | 47.67 | 3,461,435 | -1.41(-2.87%) |
May 16, 2017 | 49.50 | 49.58 | 48.67 | 49.08 | 3,104,722 | +0.14(+0.30%) |
May 15, 2017 | 49.01 | 49.23 | 48.56 | 48.94 | 3,960,064 | +0.25(+0.51%) |
May 12, 2017 | 48.65 | 49.06 | 48.42 | 48.69 | 2,156,819 | -0.18(-0.37%) |
May 11, 2017 | 50.08 | 50.08 | 48.59 | 48.87 | 3,122,123 | -0.58(-1.17%) |
May 10, 2017 | 50.18 | 50.19 | 48.99 | 49.45 | 5,118,967 | -0.50(-1.00%) |
May 09, 2017 | 50.98 | 50.99 | 49.81 | 49.95 | 3,154,114 | -0.91(-1.79%) |
May 08, 2017 | 51.18 | 51.26 | 50.69 | 50.86 | 2,335,332 | -0.51(-0.99%) |
May 05, 2017 | 52.02 | 52.16 | 51.17 | 51.37 | 2,598,324 | -0.53(-1.01%) |
May 04, 2017 | 51.14 | 52.07 | 50.99 | 51.90 | 3,210,758 | +0.69(+1.34%) |
May 03, 2017 | 52.18 | 50.88 | 51.21 | 3,540,540 | -1.21(-2.30%) | |
May 02, 2017 | 52.22 | 52.63 | 51.99 | 52.41 | 2,480,410 | -0.01(-0.02%) |
May 01, 2017 | 52.37 | 52.93 | 51.82 | 52.42 | 2,438,861 | +0.32(+0.62%) |
Apr 28, 2017 | 52.64 | 52.75 | 51.96 | 52.10 | 3,806,178 | -0.24(-0.45%) |
Apr 27, 2017 | 52.69 | 52.73 | 52.02 | 52.34 | 5,178,935 | -0.33(-0.63%) |
Apr 26, 2017 | 50.49 | 52.93 | 50.26 | 52.67 | 5,152,682 | +0.90(+1.74%) |
Apr 25, 2017 | 52.52 | 52.52 | 51.47 | 51.77 | 3,771,507 | -0.20(-0.39%) |
Apr 24, 2017 | 51.92 | 52.33 | 51.04 | 51.97 | 3,915,075 | +1.00(+1.97%) |
Apr 21, 2017 | 51.26 | 51.27 | 50.08 | 50.97 | 4,368,877 | -0.30(-0.58%) |
Apr 20, 2017 | 50.03 | 51.63 | 49.30 | 51.27 | 6,964,321 | +2.32(+4.74%) |
Apr 19, 2017 | 49.06 | 49.54 | 48.80 | 48.95 | 2,891,627 | +0.25(+0.51%) |
Apr 18, 2017 | 48.10 | 48.98 | 47.93 | 48.70 | 2,570,497 | +0.10(+0.21%) |
Apr 17, 2017 | 48.57 | 48.79 | 48.20 | 48.60 | 2,648,015 | +0.21(+0.44%) |
Apr 13, 2017 | 49.14 | 49.65 | 48.34 | 48.39 | 3,322,034 | -0.78(-1.59%) |
Apr 12, 2017 | 50.96 | 50.96 | 49.08 | 49.17 | 3,424,185 | -2.23(-4.33%) |
Apr 11, 2017 | 50.89 | 51.45 | 50.10 | 51.40 | 2,252,231 | +0.36(+0.70%) |
Apr 10, 2017 | 51.82 | 51.90 | 50.69 | 51.04 | 1,697,399 | -0.59(-1.14%) |
Apr 07, 2017 | 50.63 | 51.97 | 50.60 | 51.62 | 2,016,786 | +0.56(+1.10%) |
Apr 06, 2017 | 50.82 | 51.51 | 50.43 | 51.06 | 2,471,626 | +0.33(+0.65%) |
Apr 05, 2017 | 51.90 | 52.67 | 50.60 | 50.73 | 3,213,838 | -0.65(-1.27%) |
Apr 04, 2017 | 50.93 | 51.52 | 50.62 | 51.39 | 1,911,890 | +0.24(+0.47%) |
Apr 03, 2017 | 51.09 | 51.73 | 50.28 | 51.15 | 3,232,703 | +0.42(+0.82%) |
Mar 31, 2017 | 50.91 | 51.10 | 50.45 | 50.73 | 3,072,062 | -0.32(-0.63%) |
Mar 30, 2017 | 50.81 | 51.55 | 50.81 | 51.06 | 2,361,329 | +0.28(+0.55%) |
Mar 29, 2017 | 50.94 | 51.18 | 50.52 | 50.77 | 1,745,003 | -0.05(-0.10%) |
Mar 28, 2017 | 50.04 | 51.30 | 49.82 | 50.83 | 3,419,561 | +0.60(+1.19%) |
Mar 27, 2017 | 49.33 | 50.41 | 48.94 | 50.23 | 3,346,129 | -0.22(-0.44%) |
Mar 24, 2017 | 51.85 | 52.15 | 50.17 | 50.45 | 3,353,201 | -1.27(-2.45%) |
Mar 23, 2017 | 52.47 | 52.74 | 51.41 | 51.71 | 2,584,957 | -0.74(-1.42%) |
Mar 22, 2017 | 52.04 | 52.70 | 51.66 | 52.46 | 3,036,939 | +0.68(+1.32%) |
Mar 21, 2017 | 54.59 | 54.77 | 51.67 | 51.77 | 5,030,591 | -2.82(-5.16%) |
Mar 20, 2017 | 54.52 | 54.65 | 53.88 | 54.59 | 2,125,808 | -0.04(-0.08%) |
Mar 17, 2017 | 54.72 | 55.57 | 54.36 | 54.64 | 7,346,241 | +0.10(+0.19%) |
Mar 16, 2017 | 55.44 | 55.72 | 54.44 | 54.53 | 6,307,209 | +0.97(+1.81%) |
Mar 15, 2017 | 51.71 | 53.68 | 51.71 | 53.56 | 4,492,669 | +2.30(+4.48%) |
Mar 14, 2017 | 50.92 | 51.39 | 50.66 | 51.27 | 1,872,380 | +0.02(+0.03%) |
Mar 13, 2017 | 51.50 | 51.78 | 51.03 | 51.25 | 2,310,203 | +0.08(+0.15%) |
Mar 10, 2017 | 51.55 | 51.85 | 51.04 | 51.17 | 3,025,922 | +0.07(+0.13%) |
Mar 09, 2017 | 51.11 | 51.69 | 50.66 | 51.11 | 2,731,087 | -0.36(-0.71%) |
Mar 08, 2017 | 51.47 | 51.87 | 51.17 | 51.47 | 2,771,836 | +0.03(+0.07%) |
Mar 07, 2017 | 53.00 | 53.28 | 51.39 | 51.44 | 3,124,059 | -1.59(-2.99%) |
Mar 06, 2017 | 52.22 | 53.22 | 52.04 | 53.02 | 2,794,291 | +0.14(+0.27%) |
Mar 03, 2017 | 52.87 | 53.15 | 52.41 | 52.88 | 2,788,189 | +0.00(+0.00%) |
Mar 02, 2017 | 53.90 | 53.99 | 52.84 | 52.88 | 3,053,894 | -1.16(-2.14%) |
Mar 01, 2017 | 54.24 | 54.60 | 53.79 | 54.04 | 3,836,810 | +1.22(+2.30%) |
Feb 28, 2017 | 52.86 | 53.27 | 52.51 | 52.82 | 2,754,276 | -0.06(-0.11%) |
Feb 27, 2017 | 51.52 | 53.28 | 51.52 | 52.88 | 3,139,733 | +1.50(+2.92%) |
Feb 24, 2017 | 50.96 | 51.78 | 50.79 | 51.38 | 2,640,128 | -0.03(-0.05%) |
Feb 23, 2017 | 53.78 | 53.89 | 51.17 | 51.40 | 3,565,958 | -1.98(-3.72%) |
Feb 22, 2017 | 54.03 | 54.07 | 53.24 | 53.39 | 3,660,844 | -1.06(-1.94%) |
Feb 21, 2017 | 54.45 | 55.21 | 54.25 | 54.44 | 3,445,022 | +0.50(+0.92%) |
Feb 17, 2017 | 53.94 | 53.94 | 53.94 | 0 | +0.24(+0.46%) | |
Feb 16, 2017 | 53.93 | 54.30 | 53.25 | 53.70 | 2,573,809 | -0.22(-0.41%) |
Feb 15, 2017 | 53.34 | 54.60 | 53.28 | 53.92 | 3,510,608 | +0.66(+1.24%) |
Feb 14, 2017 | 53.43 | 53.61 | 52.68 | 53.26 | 3,157,090 | -0.42(-0.79%) |
Feb 13, 2017 | 52.64 | 54.01 | 52.54 | 53.68 | 5,145,199 | +2.19(+4.26%) |
Feb 10, 2017 | 51.95 | 52.25 | 51.21 | 51.49 | 6,036,999 | +0.02(+0.03%) |
Feb 09, 2017 | 49.20 | 51.48 | 49.27 | 51.47 | 6,521,602 | +2.27(+4.62%) |
Feb 08, 2017 | 48.60 | 49.23 | 48.29 | 49.20 | 2,852,346 | +0.53(+1.09%) |
Feb 07, 2017 | 49.36 | 49.60 | 48.57 | 48.67 | 2,627,426 | -0.17(-0.35%) |
Feb 06, 2017 | 48.54 | 49.13 | 48.54 | 48.84 | 3,131,958 | +0.42(+0.87%) |
Feb 03, 2017 | 48.45 | 49.04 | 47.83 | 48.41 | 3,044,384 | -0.12(-0.24%) |
Feb 02, 2017 | 48.14 | 48.66 | 47.89 | 48.53 | 3,614,572 | +0.47(+0.98%) |