Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 62.41 | 62.41 | 62.41 | 0 | -0.03(-0.05%) | |
Dec 28, 2017 | 62.17 | 62.51 | 62.04 | 62.45 | 1,985,996 | +0.32(+0.52%) |
Dec 27, 2017 | 62.31 | 62.41 | 61.92 | 62.13 | 2,640,716 | -0.19(-0.30%) |
Dec 26, 2017 | 61.83 | 62.62 | 61.83 | 62.31 | 2,613,170 | +0.47(+0.75%) |
Dec 22, 2017 | 61.52 | 62.08 | 61.38 | 61.85 | 6,450,634 | +0.35(+0.56%) |
Dec 21, 2017 | 60.96 | 61.57 | 60.83 | 61.50 | 3,425,222 | +0.59(+0.97%) |
Dec 20, 2017 | 60.30 | 60.96 | 60.12 | 60.91 | 3,356,573 | +0.83(+1.38%) |
Dec 19, 2017 | 60.16 | 60.33 | 59.84 | 60.08 | 4,954,679 | -0.06(-0.10%) |
Dec 18, 2017 | 60.08 | 60.35 | 59.85 | 60.13 | 3,649,493 | +0.30(+0.50%) |
Dec 15, 2017 | 60.05 | 60.19 | 59.69 | 59.84 | 8,915,217 | +0.06(+0.10%) |
Dec 14, 2017 | 59.37 | 60.05 | 59.20 | 59.78 | 6,517,711 | +0.49(+0.83%) |
Dec 13, 2017 | 59.22 | 59.41 | 59.07 | 59.29 | 4,704,036 | -0.05(-0.09%) |
Dec 12, 2017 | 59.34 | 59.44 | 58.77 | 59.34 | 7,292,079 | +0.45(+0.76%) |
Dec 11, 2017 | 58.38 | 59.18 | 58.38 | 58.89 | 3,370,334 | +0.53(+0.91%) |
Dec 08, 2017 | 58.35 | 58.54 | 57.85 | 58.35 | 3,615,829 | +0.19(+0.33%) |
Dec 07, 2017 | 57.88 | 58.31 | 57.82 | 58.16 | 4,550,713 | +0.12(+0.20%) |
Dec 06, 2017 | 58.44 | 58.69 | 57.80 | 58.04 | 3,944,117 | -0.61(-1.04%) |
Dec 05, 2017 | 58.80 | 59.03 | 58.52 | 58.65 | 3,250,613 | -0.05(-0.09%) |
Dec 04, 2017 | 59.06 | 59.61 | 58.65 | 58.70 | 4,389,673 | -0.15(-0.26%) |
Dec 01, 2017 | 59.53 | 58.78 | 58.86 | 5,934,445 | -0.22(-0.37%) | |
Nov 30, 2017 | 58.68 | 59.17 | 58.51 | 59.07 | 7,593,113 | +0.50(+0.86%) |
Nov 29, 2017 | 58.61 | 57.41 | 58.57 | 6,092,596 | +0.79(+1.36%) | |
Nov 28, 2017 | 57.00 | 57.80 | 56.86 | 57.78 | 5,737,017 | +0.74(+1.29%) |
Nov 27, 2017 | 57.12 | 57.33 | 56.69 | 57.05 | 9,789,873 | -0.28(-0.50%) |
Nov 24, 2017 | 57.36 | 57.51 | 57.31 | 57.33 | 1,904,938 | +0.16(+0.28%) |
Nov 22, 2017 | 57.13 | 57.32 | 57.05 | 57.17 | 3,217,597 | +0.29(+0.52%) |
Nov 21, 2017 | 57.04 | 57.22 | 56.74 | 56.88 | 3,547,622 | +0.06(+0.10%) |
Nov 20, 2017 | 57.13 | 57.22 | 56.79 | 56.82 | 4,961,628 | -0.49(-0.86%) |
Nov 17, 2017 | 56.90 | 57.64 | 56.85 | 57.31 | 6,580,210 | +1.03(+1.83%) |
Nov 16, 2017 | 55.77 | 56.53 | 55.73 | 56.28 | 4,270,640 | +0.42(+0.75%) |
Nov 15, 2017 | 55.96 | 56.21 | 55.68 | 55.86 | 5,825,777 | -0.54(-0.97%) |
Nov 14, 2017 | 56.82 | 56.82 | 56.17 | 56.41 | 4,986,468 | -0.51(-0.90%) |
Nov 13, 2017 | 56.98 | 57.32 | 56.79 | 56.92 | 4,394,650 | -0.20(-0.35%) |
Nov 10, 2017 | 57.36 | 57.66 | 57.02 | 57.12 | 4,169,837 | -0.44(-0.77%) |
Nov 09, 2017 | 56.94 | 57.72 | 56.91 | 57.57 | 3,549,177 | +0.44(+0.78%) |
Nov 08, 2017 | 57.50 | 57.53 | 56.80 | 57.12 | 5,532,233 | -0.49(-0.84%) |
Nov 07, 2017 | 57.61 | 57.92 | 57.46 | 57.61 | 3,946,091 | -0.06(-0.10%) |
Nov 06, 2017 | 57.41 | 57.79 | 57.33 | 57.67 | 4,757,246 | +0.47(+0.82%) |
Nov 03, 2017 | 56.95 | 57.61 | 56.29 | 57.20 | 7,602,765 | +0.30(+0.53%) |
Nov 02, 2017 | 55.28 | 57.01 | 55.15 | 56.89 | 9,398,908 | +2.04(+3.73%) |
Nov 01, 2017 | 54.60 | 55.12 | 54.52 | 54.85 | 7,380,388 | +0.75(+1.38%) |
Oct 31, 2017 | 54.34 | 54.46 | 53.86 | 54.10 | 6,247,751 | -0.33(-0.60%) |
Oct 30, 2017 | 54.51 | 54.91 | 54.31 | 54.43 | 5,217,215 | -0.08(-0.14%) |
Oct 27, 2017 | 53.64 | 54.83 | 53.33 | 54.51 | 6,043,850 | +0.36(+0.67%) |
Oct 26, 2017 | 54.82 | 55.03 | 53.95 | 54.15 | 5,315,770 | -0.61(-1.12%) |
Oct 25, 2017 | 55.03 | 55.50 | 54.40 | 54.76 | 8,247,023 | -0.39(-0.71%) |
Oct 24, 2017 | 54.72 | 55.40 | 54.57 | 55.15 | 7,869,736 | +0.65(+1.18%) |
Oct 23, 2017 | 54.88 | 55.00 | 54.35 | 54.51 | 4,070,265 | -0.35(-0.64%) |
Oct 20, 2017 | 54.57 | 54.96 | 54.36 | 54.86 | 5,397,856 | +0.53(+0.97%) |
Oct 19, 2017 | 53.89 | 54.46 | 53.79 | 54.33 | 4,258,245 | +0.18(+0.32%) |
Oct 18, 2017 | 54.15 | 54.47 | 53.99 | 54.15 | 3,455,122 | -0.01(-0.02%) |
Oct 17, 2017 | 54.32 | 54.40 | 53.82 | 54.16 | 3,690,792 | -0.11(-0.20%) |
Oct 16, 2017 | 54.49 | 54.57 | 54.08 | 54.27 | 3,185,029 | +0.03(+0.06%) |
Oct 13, 2017 | 54.24 | 54.65 | 54.18 | 54.24 | 4,030,968 | +0.43(+0.79%) |
Oct 12, 2017 | 53.77 | 53.89 | 53.54 | 53.81 | 3,699,683 | -0.14(-0.26%) |
Oct 11, 2017 | 54.09 | 54.22 | 53.74 | 53.95 | 2,440,023 | -0.09(-0.17%) |
Oct 10, 2017 | 53.95 | 54.42 | 53.91 | 54.05 | 4,099,868 | +0.42(+0.78%) |
Oct 09, 2017 | 53.69 | 53.97 | 53.45 | 53.63 | 3,720,678 | +0.08(+0.14%) |
Oct 06, 2017 | 53.55 | 53.78 | 53.38 | 53.55 | 2,748,725 | -0.37(-0.68%) |
Oct 05, 2017 | 53.96 | 54.09 | 53.74 | 53.92 | 3,614,467 | -0.03(-0.06%) |
Oct 04, 2017 | 53.68 | 54.03 | 53.27 | 53.95 | 4,004,964 | +0.34(+0.64%) |
Oct 03, 2017 | 53.71 | 53.74 | 53.30 | 53.61 | 2,222,188 | -0.11(-0.20%) |
Oct 02, 2017 | 53.47 | 53.75 | 53.18 | 53.72 | 3,311,878 | -0.08(-0.16%) |
Sep 29, 2017 | 54.18 | 54.27 | 53.74 | 53.80 | 4,248,240 | -0.64(-1.17%) |
Sep 28, 2017 | 54.61 | 55.05 | 54.35 | 54.44 | 4,044,132 | -0.18(-0.34%) |
Sep 27, 2017 | 54.07 | 54.63 | 53.83 | 54.62 | 4,204,946 | +0.63(+1.16%) |
Sep 26, 2017 | 53.84 | 54.17 | 53.71 | 54.00 | 4,088,135 | -0.12(-0.22%) |
Sep 25, 2017 | 53.08 | 54.44 | 53.01 | 54.11 | 6,155,541 | +1.37(+2.61%) |
Sep 22, 2017 | 52.53 | 53.20 | 52.42 | 52.74 | 4,072,055 | +0.16(+0.30%) |
Sep 21, 2017 | 52.27 | 52.75 | 52.15 | 52.58 | 3,194,554 | +0.22(+0.42%) |
Sep 20, 2017 | 52.03 | 52.67 | 51.95 | 52.36 | 4,200,644 | +0.53(+1.02%) |
Sep 19, 2017 | 51.78 | 52.08 | 51.61 | 51.83 | 3,844,350 | +0.05(+0.10%) |
Sep 18, 2017 | 51.35 | 51.91 | 51.18 | 51.78 | 5,003,332 | +0.38(+0.73%) |
Sep 15, 2017 | 51.60 | 51.72 | 51.30 | 51.41 | 6,314,948 | -0.19(-0.37%) |
Sep 14, 2017 | 51.68 | 52.31 | 51.45 | 51.60 | 5,686,556 | +0.03(+0.05%) |
Sep 13, 2017 | 51.20 | 51.62 | 51.03 | 51.57 | 4,939,849 | +0.65(+1.27%) |
Sep 12, 2017 | 50.57 | 51.10 | 50.51 | 50.93 | 5,294,823 | +0.31(+0.61%) |
Sep 11, 2017 | 50.58 | 50.84 | 50.38 | 50.62 | 5,254,628 | +0.14(+0.28%) |
Sep 08, 2017 | 50.93 | 51.05 | 50.09 | 50.48 | 4,179,420 | -0.71(-1.39%) |
Sep 07, 2017 | 50.97 | 51.34 | 50.77 | 51.19 | 4,878,678 | +0.20(+0.39%) |
Sep 06, 2017 | 50.41 | 51.34 | 50.35 | 50.99 | 4,938,163 | +0.74(+1.48%) |
Sep 05, 2017 | 49.65 | 50.27 | 49.62 | 50.25 | 5,582,861 | +0.80(+1.62%) |
Sep 01, 2017 | 49.39 | 49.58 | 49.05 | 49.44 | 3,185,258 | +0.04(+0.08%) |
Aug 31, 2017 | 49.21 | 49.57 | 49.06 | 49.40 | 4,507,136 | +0.44(+0.90%) |
Aug 30, 2017 | 48.71 | 49.01 | 48.57 | 48.96 | 3,451,306 | +0.07(+0.15%) |
Aug 29, 2017 | 48.67 | 49.13 | 48.58 | 48.89 | 3,414,500 | -0.04(-0.08%) |
Aug 28, 2017 | 49.09 | 49.22 | 48.64 | 48.93 | 2,877,464 | -0.07(-0.15%) |
Aug 25, 2017 | 49.00 | 49.18 | 48.85 | 49.00 | 2,327,403 | +0.07(+0.15%) |
Aug 24, 2017 | 49.29 | 49.29 | 48.87 | 48.93 | 2,885,638 | -0.39(-0.79%) |
Aug 23, 2017 | 48.76 | 49.52 | 48.71 | 49.32 | 3,335,111 | +0.36(+0.74%) |
Aug 22, 2017 | 48.83 | 49.19 | 48.83 | 48.95 | 3,098,264 | +0.26(+0.54%) |
Aug 21, 2017 | 48.93 | 49.00 | 48.36 | 48.69 | 3,370,424 | -0.26(-0.52%) |
Aug 18, 2017 | 48.81 | 49.09 | 48.58 | 48.95 | 4,885,756 | +0.19(+0.39%) |
Aug 17, 2017 | 49.21 | 49.41 | 48.75 | 48.76 | 5,010,154 | -0.65(-1.31%) |
Aug 16, 2017 | 50.25 | 50.41 | 49.29 | 49.40 | 4,456,101 | -0.76(-1.52%) |
Aug 15, 2017 | 50.51 | 50.54 | 49.90 | 50.16 | 3,786,539 | -0.51(-1.01%) |
Aug 14, 2017 | 50.75 | 51.04 | 50.39 | 50.68 | 2,977,853 | +0.09(+0.18%) |
Aug 11, 2017 | 50.71 | 50.78 | 50.42 | 50.58 | 2,991,355 | -0.17(-0.34%) |
Aug 10, 2017 | 51.06 | 51.30 | 50.64 | 50.76 | 3,614,570 | -0.26(-0.52%) |
Aug 09, 2017 | 51.14 | 51.29 | 50.71 | 51.02 | 3,001,115 | +0.26(+0.51%) |
Aug 08, 2017 | 50.98 | 51.42 | 50.63 | 50.77 | 3,903,758 | -0.40(-0.78%) |
Aug 07, 2017 | 51.23 | 51.38 | 51.00 | 51.16 | 3,872,433 | -0.22(-0.42%) |
Aug 04, 2017 | 50.93 | 51.48 | 50.93 | 51.38 | 4,004,385 | +0.45(+0.88%) |
Aug 03, 2017 | 51.49 | 51.49 | 50.27 | 50.93 | 6,971,610 | +0.15(+0.29%) |
Aug 02, 2017 | 50.44 | 50.80 | 49.99 | 50.78 | 7,171,806 | -0.13(-0.26%) |
Aug 01, 2017 | 51.39 | 51.40 | 50.53 | 50.92 | 3,524,203 | -0.33(-0.65%) |
Jul 31, 2017 | 51.83 | 51.89 | 51.03 | 51.25 | 4,957,320 | -0.66(-1.28%) |
Jul 28, 2017 | 51.26 | 52.15 | 51.26 | 51.91 | 4,815,543 | +0.49(+0.95%) |
Jul 27, 2017 | 50.87 | 51.44 | 50.54 | 51.42 | 5,585,947 | +0.46(+0.89%) |
Jul 26, 2017 | 50.75 | 51.29 | 50.36 | 50.97 | 4,275,388 | +0.48(+0.95%) |
Jul 25, 2017 | 49.79 | 50.95 | 49.73 | 50.49 | 4,763,009 | +1.32(+2.69%) |
Jul 24, 2017 | 49.76 | 49.82 | 49.08 | 49.16 | 3,323,972 | -0.51(-1.03%) |
Jul 21, 2017 | 49.77 | 50.06 | 49.64 | 49.67 | 4,131,701 | -0.41(-0.81%) |
Jul 20, 2017 | 50.61 | 50.68 | 49.94 | 50.08 | 3,724,813 | -0.31(-0.61%) |
Jul 19, 2017 | 49.77 | 50.39 | 49.43 | 50.39 | 4,909,544 | +0.54(+1.08%) |
Jul 18, 2017 | 49.83 | 50.00 | 49.55 | 49.85 | 4,367,082 | +0.17(+0.33%) |
Jul 17, 2017 | 49.43 | 50.37 | 49.38 | 49.68 | 4,793,802 | +0.18(+0.37%) |
Jul 14, 2017 | 49.26 | 49.58 | 49.18 | 49.50 | 3,111,912 | +0.26(+0.54%) |
Jul 13, 2017 | 48.86 | 49.25 | 48.49 | 49.24 | 3,690,388 | +0.28(+0.57%) |
Jul 12, 2017 | 49.29 | 49.46 | 48.82 | 48.95 | 4,055,439 | +0.18(+0.37%) |
Jul 11, 2017 | 48.76 | 48.97 | 48.38 | 48.77 | 3,331,798 | +0.14(+0.29%) |
Jul 10, 2017 | 48.45 | 48.95 | 48.31 | 48.63 | 3,357,444 | +0.07(+0.15%) |
Jul 07, 2017 | 48.60 | 48.62 | 47.86 | 48.56 | 3,936,142 | -0.16(-0.32%) |
Jul 06, 2017 | 49.51 | 49.59 | 48.51 | 48.71 | 5,245,988 | -0.73(-1.47%) |
Jul 05, 2017 | 50.54 | 49.38 | 49.44 | 4,919,047 | -1.25(-2.46%) | |
Jul 03, 2017 | 49.79 | 50.94 | 49.76 | 50.69 | 3,391,639 | +1.15(+2.32%) |
Jun 30, 2017 | 49.79 | 49.96 | 49.06 | 49.54 | 5,689,280 | +0.06(+0.12%) |
Jun 29, 2017 | 49.39 | 50.23 | 49.39 | 49.48 | 4,785,252 | +0.19(+0.39%) |
Jun 28, 2017 | 49.57 | 49.72 | 49.09 | 49.29 | 5,478,469 | -0.05(-0.10%) |
Jun 27, 2017 | 49.74 | 49.93 | 49.31 | 49.34 | 3,596,547 | -0.31(-0.63%) |
Jun 26, 2017 | 49.74 | 50.01 | 49.14 | 49.66 | 4,456,382 | -0.09(-0.18%) |
Jun 23, 2017 | 49.84 | 50.14 | 49.41 | 49.75 | 5,853,880 | -0.07(-0.15%) |
Jun 22, 2017 | 49.66 | 50.50 | 49.37 | 49.82 | 4,471,547 | +0.27(+0.55%) |
Jun 21, 2017 | 49.96 | 50.70 | 49.34 | 49.55 | 6,012,269 | -0.74(-1.46%) |
Jun 20, 2017 | 50.38 | 50.48 | 49.38 | 50.29 | 5,015,259 | -1.04(-2.03%) |
Jun 19, 2017 | 51.04 | 51.40 | 50.74 | 51.33 | 8,239,731 | +0.17(+0.32%) |
Jun 16, 2017 | 49.43 | 51.23 | 49.26 | 51.16 | 7,780,781 | +2.01(+4.09%) |
Jun 15, 2017 | 49.48 | 49.82 | 48.74 | 49.15 | 4,813,147 | -0.60(-1.20%) |
Jun 14, 2017 | 50.34 | 50.38 | 49.26 | 49.75 | 5,914,498 | -0.73(-1.44%) |
Jun 13, 2017 | 50.36 | 50.82 | 50.03 | 50.48 | 4,883,559 | +0.12(+0.25%) |
Jun 12, 2017 | 50.89 | 51.44 | 50.25 | 50.35 | 7,037,418 | -0.13(-0.26%) |
Jun 09, 2017 | 48.56 | 50.64 | 48.55 | 50.49 | 7,537,237 | +1.99(+4.09%) |
Jun 08, 2017 | 49.48 | 48.05 | 48.50 | 13,030,658 | -1.26(-2.53%) | |
Jun 07, 2017 | 50.28 | 50.85 | 49.38 | 49.76 | 11,917,552 | -0.63(-1.25%) |
Jun 06, 2017 | 49.04 | 50.56 | 48.95 | 50.39 | 9,220,247 | +1.30(+2.65%) |
Jun 05, 2017 | 49.25 | 49.30 | 48.60 | 49.09 | 6,612,082 | -0.52(-1.05%) |
Jun 02, 2017 | 49.18 | 49.61 | 48.76 | 49.61 | 8,293,757 | +0.16(+0.31%) |
Jun 01, 2017 | 48.29 | 49.69 | 48.05 | 49.45 | 9,214,458 | +1.29(+2.68%) |
May 31, 2017 | 48.73 | 49.03 | 48.15 | 48.16 | 9,146,599 | -0.97(-1.98%) |
May 30, 2017 | 49.53 | 49.65 | 49.04 | 49.14 | 4,137,426 | -0.72(-1.44%) |
May 26, 2017 | 49.73 | 50.28 | 49.62 | 49.85 | 5,720,594 | +0.24(+0.48%) |
May 25, 2017 | 49.74 | 50.14 | 49.23 | 49.62 | 5,736,330 | -0.37(-0.74%) |
May 24, 2017 | 50.28 | 50.50 | 49.73 | 49.99 | 5,747,251 | -0.33(-0.65%) |
May 23, 2017 | 49.53 | 50.35 | 49.49 | 50.31 | 4,682,164 | +0.79(+1.60%) |
May 22, 2017 | 49.72 | 49.89 | 49.23 | 49.52 | 3,681,531 | -0.04(-0.08%) |
May 19, 2017 | 49.65 | 50.05 | 49.45 | 49.56 | 5,436,026 | +0.29(+0.58%) |
May 18, 2017 | 49.08 | 49.57 | 48.65 | 49.27 | 4,290,273 | +0.02(+0.03%) |
May 17, 2017 | 49.47 | 49.75 | 49.06 | 49.26 | 4,959,630 | -0.21(-0.43%) |
May 16, 2017 | 50.24 | 50.24 | 49.23 | 49.47 | 4,301,233 | -0.64(-1.27%) |
May 15, 2017 | 50.73 | 50.77 | 49.90 | 50.11 | 6,639,940 | +0.36(+0.72%) |
May 12, 2017 | 49.74 | 50.17 | 49.67 | 49.75 | 4,497,725 | -0.16(-0.33%) |
May 11, 2017 | 50.26 | 50.39 | 49.67 | 49.91 | 4,802,120 | -0.21(-0.42%) |
May 10, 2017 | 49.23 | 50.25 | 49.23 | 50.12 | 7,196,183 | +1.18(+2.42%) |
May 09, 2017 | 49.51 | 49.54 | 48.87 | 48.94 | 5,495,356 | -0.59(-1.19%) |
May 08, 2017 | 49.25 | 49.58 | 49.08 | 49.53 | 6,897,339 | +0.16(+0.33%) |
May 05, 2017 | 47.60 | 49.38 | 47.51 | 49.36 | 9,434,152 | +1.95(+4.10%) |
May 04, 2017 | 48.63 | 48.74 | 46.75 | 47.42 | 14,179,925 | -1.76(-3.57%) |
May 03, 2017 | 49.14 | 49.29 | 48.76 | 49.18 | 8,125,868 | +0.11(+0.22%) |
May 02, 2017 | 49.77 | 49.93 | 48.54 | 49.07 | 6,665,600 | -0.64(-1.28%) |
May 01, 2017 | 50.30 | 50.34 | 49.45 | 49.71 | 5,646,749 | -0.59(-1.17%) |
Apr 28, 2017 | 50.63 | 50.70 | 50.14 | 50.30 | 4,556,621 | +0.02(+0.03%) |
Apr 27, 2017 | 50.80 | 50.88 | 49.88 | 50.28 | 7,961,056 | -0.74(-1.46%) |
Apr 26, 2017 | 50.75 | 51.42 | 50.63 | 51.02 | 4,354,663 | -0.06(-0.11%) |
Apr 25, 2017 | 50.99 | 51.15 | 50.73 | 51.08 | 4,141,206 | +0.35(+0.69%) |
Apr 24, 2017 | 50.95 | 51.09 | 50.43 | 50.73 | 3,603,626 | +0.17(+0.34%) |
Apr 21, 2017 | 50.49 | 50.90 | 50.25 | 50.56 | 5,383,929 | -0.06(-0.11%) |
Apr 20, 2017 | 50.77 | 50.94 | 50.51 | 50.61 | 5,009,303 | -0.02(-0.05%) |
Apr 19, 2017 | 51.36 | 51.59 | 50.43 | 50.64 | 6,665,272 | -0.60(-1.18%) |
Apr 18, 2017 | 52.16 | 52.42 | 51.24 | 51.24 | 5,388,609 | -1.09(-2.08%) |
Apr 17, 2017 | 52.42 | 52.43 | 52.00 | 52.33 | 4,973,810 | -0.05(-0.09%) |
Apr 13, 2017 | 53.10 | 53.21 | 52.24 | 52.38 | 5,742,161 | -0.79(-1.49%) |
Apr 12, 2017 | 53.07 | 53.72 | 52.92 | 53.17 | 7,994,539 | +0.07(+0.12%) |
Apr 11, 2017 | 52.52 | 53.16 | 52.22 | 53.11 | 5,908,252 | +0.69(+1.31%) |
Apr 10, 2017 | 51.73 | 52.67 | 51.69 | 52.42 | 4,971,479 | +0.94(+1.83%) |
Apr 07, 2017 | 51.82 | 51.94 | 51.42 | 51.48 | 4,737,286 | -0.24(-0.46%) |
Apr 06, 2017 | 52.01 | 52.12 | 51.63 | 51.72 | 5,243,745 | -0.12(-0.24%) |
Apr 05, 2017 | 52.61 | 53.02 | 51.75 | 51.84 | 5,800,597 | -0.47(-0.91%) |
Apr 04, 2017 | 52.08 | 52.32 | 51.42 | 52.31 | 3,732,749 | +0.22(+0.42%) |
Apr 03, 2017 | 51.80 | 52.20 | 51.25 | 52.09 | 5,291,199 | +0.31(+0.60%) |
Mar 31, 2017 | 52.31 | 52.57 | 51.57 | 51.78 | 7,978,596 | -0.74(-1.42%) |
Mar 30, 2017 | 52.35 | 52.71 | 51.91 | 52.53 | 10,401,958 | +0.40(+0.77%) |
Mar 29, 2017 | 51.66 | 52.26 | 51.52 | 52.13 | 5,324,107 | +0.31(+0.60%) |
Mar 28, 2017 | 51.38 | 52.00 | 51.13 | 51.82 | 6,070,505 | +0.43(+0.84%) |
Mar 27, 2017 | 50.79 | 51.48 | 50.75 | 51.38 | 4,098,963 | +0.03(+0.06%) |
Mar 24, 2017 | 51.62 | 51.82 | 51.02 | 51.35 | 5,174,320 | -0.17(-0.33%) |
Mar 23, 2017 | 51.69 | 52.08 | 51.46 | 51.52 | 4,864,210 | -0.38(-0.74%) |
Mar 22, 2017 | 51.72 | 52.06 | 51.31 | 51.91 | 6,098,844 | +0.12(+0.24%) |
Mar 21, 2017 | 52.28 | 52.36 | 51.71 | 51.78 | 7,887,822 | -0.25(-0.47%) |
Mar 20, 2017 | 52.11 | 52.36 | 51.85 | 52.03 | 5,696,369 | -0.35(-0.67%) |
Mar 17, 2017 | 52.30 | 52.58 | 52.16 | 52.38 | 9,242,551 | +0.22(+0.42%) |
Mar 16, 2017 | 53.14 | 53.18 | 52.08 | 52.16 | 7,083,411 | -1.01(-1.91%) |
Mar 15, 2017 | 52.55 | 53.30 | 52.05 | 53.17 | 9,177,085 | +1.65(+3.20%) |
Mar 14, 2017 | 50.97 | 51.69 | 50.51 | 51.52 | 7,031,554 | +0.13(+0.25%) |
Mar 13, 2017 | 51.09 | 51.73 | 51.08 | 51.39 | 7,485,527 | +0.23(+0.45%) |
Mar 10, 2017 | 51.49 | 51.53 | 50.83 | 51.16 | 7,427,042 | +0.08(+0.16%) |
Mar 09, 2017 | 50.57 | 51.15 | 49.86 | 51.08 | 10,011,797 | +0.36(+0.71%) |
Mar 08, 2017 | 52.09 | 52.27 | 50.68 | 50.72 | 8,822,535 | -1.54(-2.94%) |
Mar 07, 2017 | 52.39 | 52.48 | 52.10 | 52.26 | 6,674,717 | -0.02(-0.05%) |
Mar 06, 2017 | 52.35 | 52.53 | 52.09 | 52.28 | 6,315,308 | -0.10(-0.20%) |
Mar 03, 2017 | 52.81 | 52.89 | 52.20 | 52.39 | 6,301,523 | -0.52(-0.98%) |
Mar 02, 2017 | 53.18 | 53.42 | 52.80 | 52.90 | 6,991,435 | -0.60(-1.12%) |
Mar 01, 2017 | 53.48 | 53.95 | 53.27 | 53.50 | 6,524,344 | +0.56(+1.05%) |
Feb 28, 2017 | 52.69 | 53.05 | 52.53 | 52.94 | 6,573,480 | +0.06(+0.12%) |
Feb 27, 2017 | 52.44 | 53.07 | 52.23 | 52.88 | 6,209,913 | +0.47(+0.89%) |
Feb 24, 2017 | 52.52 | 52.60 | 51.84 | 52.41 | 6,545,351 | -0.29(-0.55%) |
Feb 23, 2017 | 53.72 | 53.80 | 52.57 | 52.70 | 7,975,178 | -0.53(-1.00%) |
Feb 22, 2017 | 53.78 | 54.08 | 53.21 | 53.23 | 6,410,402 | -0.86(-1.60%) |
Feb 21, 2017 | 54.12 | 54.32 | 53.78 | 54.10 | 5,938,105 | +0.57(+1.07%) |
Feb 17, 2017 | 53.53 | 53.53 | 53.53 | 0 | -0.14(-0.26%) | |
Feb 16, 2017 | 54.42 | 54.42 | 53.60 | 53.66 | 6,072,854 | -0.62(-1.15%) |
Feb 15, 2017 | 54.01 | 54.65 | 53.91 | 54.28 | 5,786,772 | +0.04(+0.07%) |
Feb 14, 2017 | 54.52 | 54.72 | 53.07 | 54.24 | 10,767,353 | -0.19(-0.34%) |
Feb 13, 2017 | 54.43 | 54.69 | 54.02 | 54.43 | 7,574,825 | -0.87(-1.58%) |
Feb 10, 2017 | 55.38 | 56.46 | 55.05 | 55.30 | 9,155,177 | +0.23(+0.41%) |
Feb 09, 2017 | 53.93 | 55.19 | 53.44 | 55.08 | 8,392,482 | +1.15(+2.13%) |
Feb 08, 2017 | 53.79 | 54.28 | 53.00 | 53.93 | 7,028,288 | -0.04(-0.07%) |
Feb 07, 2017 | 54.85 | 54.88 | 53.59 | 53.97 | 6,012,995 | -1.11(-2.01%) |
Feb 06, 2017 | 55.69 | 55.96 | 54.91 | 55.08 | 4,703,896 | -0.80(-1.43%) |
Feb 03, 2017 | 55.25 | 56.41 | 55.01 | 55.88 | 5,038,363 | +0.55(+0.99%) |
Feb 02, 2017 | 54.60 | 55.81 | 54.33 | 55.33 | 6,054,038 | +0.72(+1.32%) |
Feb 01, 2017 | 54.87 | 55.00 | 54.13 | 54.61 | 4,922,245 | -0.13(-0.24%) |
Jan 31, 2017 | 54.92 | 55.00 | 54.38 | 54.74 | 6,857,156 | -0.09(-0.16%) |
Jan 30, 2017 | 55.35 | 55.61 | 54.37 | 54.83 | 5,624,305 | -0.86(-1.55%) |
Jan 27, 2017 | 55.22 | 55.69 | 55.04 | 55.69 | 4,749,951 | +0.32(+0.58%) |
Jan 26, 2017 | 55.15 | 55.38 | 54.80 | 55.37 | 4,579,369 | +0.34(+0.62%) |
Jan 25, 2017 | 55.00 | 55.93 | 54.85 | 55.03 | 7,611,081 | +0.21(+0.38%) |
Jan 24, 2017 | 55.28 | 55.33 | 54.61 | 54.82 | 6,124,123 | -0.10(-0.18%) |
Jan 23, 2017 | 55.16 | 55.39 | 54.64 | 54.91 | 3,874,543 | -0.48(-0.87%) |
Jan 20, 2017 | 56.01 | 56.05 | 55.14 | 55.40 | 5,248,409 | -0.11(-0.20%) |
Jan 19, 2017 | 56.20 | 56.30 | 55.23 | 55.51 | 4,829,969 | -0.48(-0.85%) |
Jan 18, 2017 | 55.96 | 56.44 | 55.78 | 55.99 | 4,530,583 | -0.33(-0.59%) |
Jan 17, 2017 | 56.33 | 56.67 | 55.80 | 56.32 | 4,675,551 | +0.52(+0.94%) |
Jan 13, 2017 | 55.80 | 55.80 | 55.80 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 56.16 | 56.25 | 55.30 | 55.75 | 6,615,889 | -0.26(-0.46%) |
Jan 11, 2017 | 56.05 | 56.49 | 55.63 | 56.01 | 7,952,505 | +0.00(+0.00%) |
Jan 10, 2017 | 56.93 | 57.16 | 55.96 | 56.01 | 4,944,037 | -0.91(-1.60%) |
Jan 09, 2017 | 56.96 | 57.19 | 56.46 | 56.93 | 6,863,666 | -0.48(-0.84%) |
Jan 06, 2017 | 57.04 | 57.66 | 56.81 | 57.41 | 4,872,664 | +0.37(+0.65%) |
Jan 05, 2017 | 57.60 | 57.73 | 56.98 | 57.04 | 5,904,405 | -0.69(-1.20%) |
Jan 04, 2017 | 58.10 | 58.32 | 57.40 | 57.73 | 5,139,481 | -0.64(-1.09%) |