Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 56.99 | 57.10 | 55.58 | 55.59 | 9,603,494 | -0.97(-1.72%) |
Feb 27, 2018 | 57.29 | 57.60 | 56.56 | 56.56 | 7,814,396 | -0.44(-0.77%) |
Feb 26, 2018 | 57.93 | 57.98 | 56.90 | 57.00 | 8,708,031 | -0.89(-1.54%) |
Feb 23, 2018 | 57.91 | 58.34 | 57.39 | 57.89 | 4,548,989 | +0.34(+0.59%) |
Feb 22, 2018 | 57.55 | 4,467,172 | +0.60(+1.06%) | |||
Feb 21, 2018 | 57.61 | 58.21 | 56.93 | 56.95 | 5,989,921 | -0.66(-1.15%) |
Feb 20, 2018 | 58.37 | 58.37 | 57.48 | 57.61 | 5,884,310 | -0.14(-0.25%) |
Feb 16, 2018 | 57.76 | 57.76 | 57.76 | 0 | -1.08(-1.83%) | |
Feb 15, 2018 | 59.27 | 59.36 | 57.73 | 58.83 | 5,919,382 | -0.36(-0.60%) |
Feb 14, 2018 | 56.45 | 59.46 | 56.43 | 59.19 | 9,440,185 | +0.11(+0.19%) |
Feb 13, 2018 | 58.65 | 59.46 | 58.57 | 59.08 | 5,331,863 | -0.13(-0.21%) |
Feb 12, 2018 | 58.38 | 59.76 | 58.38 | 59.21 | 4,651,210 | +1.43(+2.48%) |
Feb 09, 2018 | 58.50 | 58.82 | 55.68 | 57.77 | 6,420,201 | -0.25(-0.42%) |
Feb 08, 2018 | 59.31 | 59.45 | 58.02 | 58.02 | 8,254,308 | -1.19(-2.00%) |
Feb 07, 2018 | 60.57 | 60.76 | 59.19 | 59.21 | 6,635,786 | -1.14(-1.90%) |
Feb 06, 2018 | 59.12 | 60.72 | 58.85 | 60.35 | 6,593,211 | +0.19(+0.31%) |
Feb 05, 2018 | 61.85 | 62.59 | 59.36 | 60.16 | 6,796,923 | -2.19(-3.51%) |
Feb 02, 2018 | 63.72 | 63.72 | 62.15 | 62.35 | 6,496,653 | -2.14(-3.31%) |
Feb 01, 2018 | 63.57 | 64.64 | 63.54 | 64.48 | 3,690,936 | +0.96(+1.51%) |
Jan 31, 2018 | 63.43 | 63.76 | 62.89 | 63.53 | 5,451,636 | +0.18(+0.28%) |
Jan 30, 2018 | 63.96 | 64.20 | 63.28 | 63.35 | 5,209,932 | -1.25(-1.94%) |
Jan 29, 2018 | 65.15 | 65.41 | 64.47 | 64.60 | 3,557,646 | -0.80(-1.22%) |
Jan 26, 2018 | 65.08 | 65.50 | 64.82 | 65.40 | 2,768,440 | +0.37(+0.57%) |
Jan 25, 2018 | 65.74 | 65.90 | 64.97 | 65.03 | 2,913,401 | -0.69(-1.06%) |
Jan 24, 2018 | 65.89 | 66.17 | 65.31 | 65.72 | 3,501,810 | +0.12(+0.18%) |
Jan 23, 2018 | 65.63 | 66.01 | 65.43 | 65.60 | 3,882,383 | -0.18(-0.27%) |
Jan 22, 2018 | 64.18 | 65.78 | 64.18 | 65.78 | 4,995,905 | +1.76(+2.75%) |
Jan 19, 2018 | 63.93 | 64.09 | 63.64 | 64.02 | 3,805,616 | +0.14(+0.21%) |
Jan 18, 2018 | 64.24 | 64.48 | 63.87 | 63.88 | 3,555,016 | -0.40(-0.62%) |
Jan 17, 2018 | 64.04 | 64.56 | 63.52 | 64.28 | 3,670,106 | +0.50(+0.78%) |
Jan 16, 2018 | 65.06 | 65.07 | 63.78 | 63.78 | 5,055,373 | -1.07(-1.65%) |
Jan 12, 2018 | 64.85 | 64.85 | 64.85 | 0 | +0.60(+0.94%) | |
Jan 11, 2018 | 63.25 | 64.39 | 62.93 | 64.25 | 5,972,704 | +1.33(+2.11%) |
Jan 10, 2018 | 62.82 | 62.92 | 4,831,832 | -0.54(-0.85%) | ||
Jan 09, 2018 | 63.75 | 63.93 | 63.39 | 63.46 | 3,522,370 | -0.25(-0.40%) |
Jan 08, 2018 | 63.21 | 63.76 | 63.05 | 63.71 | 3,745,813 | +0.54(+0.86%) |
Jan 05, 2018 | 63.41 | 63.53 | 62.92 | 63.17 | 3,823,935 | -0.35(-0.55%) |
Jan 04, 2018 | 63.21 | 63.54 | 62.79 | 63.52 | 3,193,483 | -0.03(-0.05%) |
Jan 03, 2018 | 62.74 | 63.65 | 62.71 | 63.55 | 4,087,259 | +0.86(+1.38%) |
Jan 02, 2018 | 62.71 | 62.96 | 62.27 | 62.69 | 3,339,706 | +0.27(+0.43%) |
Dec 29, 2017 | 62.42 | 62.42 | 62.42 | 0 | -0.03(-0.05%) | |
Dec 28, 2017 | 62.17 | 62.51 | 62.04 | 62.45 | 1,985,886 | +0.32(+0.52%) |
Dec 27, 2017 | 62.32 | 62.42 | 61.93 | 62.13 | 2,640,571 | -0.19(-0.30%) |
Dec 26, 2017 | 61.83 | 62.62 | 61.83 | 62.32 | 2,613,026 | +0.47(+0.75%) |
Dec 22, 2017 | 61.52 | 62.08 | 61.38 | 61.85 | 6,450,279 | +0.35(+0.56%) |
Dec 21, 2017 | 60.97 | 61.57 | 60.83 | 61.50 | 3,425,033 | +0.59(+0.97%) |
Dec 20, 2017 | 60.31 | 60.97 | 60.12 | 60.91 | 3,356,389 | +0.83(+1.38%) |
Dec 19, 2017 | 60.16 | 60.33 | 59.84 | 60.08 | 4,954,407 | -0.06(-0.10%) |
Dec 18, 2017 | 60.09 | 60.35 | 59.85 | 60.14 | 3,649,292 | +0.30(+0.50%) |
Dec 15, 2017 | 60.05 | 60.20 | 59.70 | 59.84 | 8,914,726 | +0.06(+0.10%) |
Dec 14, 2017 | 59.38 | 60.05 | 59.21 | 59.78 | 6,517,352 | +0.49(+0.83%) |
Dec 13, 2017 | 59.22 | 59.42 | 59.07 | 59.29 | 4,703,777 | -0.05(-0.09%) |
Dec 12, 2017 | 59.34 | 59.44 | 58.77 | 59.34 | 7,291,677 | +0.45(+0.76%) |
Dec 11, 2017 | 58.38 | 59.18 | 58.38 | 58.89 | 3,370,149 | +0.53(+0.91%) |
Dec 08, 2017 | 58.36 | 58.54 | 57.85 | 58.36 | 3,615,629 | +0.19(+0.33%) |
Dec 07, 2017 | 57.89 | 58.31 | 57.83 | 58.16 | 4,550,462 | +0.12(+0.20%) |
Dec 06, 2017 | 58.44 | 58.69 | 57.80 | 58.05 | 3,943,900 | -0.61(-1.04%) |
Dec 05, 2017 | 58.80 | 59.03 | 58.52 | 58.66 | 3,250,434 | -0.05(-0.09%) |
Dec 04, 2017 | 59.07 | 59.61 | 58.65 | 58.71 | 4,389,431 | -0.15(-0.26%) |
Dec 01, 2017 | 59.53 | 58.78 | 58.86 | 5,934,118 | -0.22(-0.37%) | |
Nov 30, 2017 | 58.68 | 59.17 | 58.52 | 59.08 | 7,592,695 | +0.50(+0.86%) |
Nov 29, 2017 | 58.62 | 57.41 | 58.57 | 6,092,260 | +0.79(+1.36%) | |
Nov 28, 2017 | 57.00 | 57.80 | 56.86 | 57.79 | 5,736,700 | +0.74(+1.29%) |
Nov 27, 2017 | 57.12 | 57.33 | 56.70 | 57.05 | 9,789,333 | -0.28(-0.50%) |
Nov 24, 2017 | 57.36 | 57.52 | 57.32 | 57.33 | 1,904,833 | +0.16(+0.28%) |
Nov 22, 2017 | 57.13 | 57.33 | 57.05 | 57.17 | 3,217,419 | +0.29(+0.52%) |
Nov 21, 2017 | 57.04 | 57.22 | 56.75 | 56.88 | 3,547,427 | +0.06(+0.10%) |
Nov 20, 2017 | 57.13 | 57.22 | 56.79 | 56.82 | 4,961,354 | -0.49(-0.86%) |
Nov 17, 2017 | 56.91 | 57.64 | 56.86 | 57.32 | 6,579,847 | +1.03(+1.83%) |
Nov 16, 2017 | 55.77 | 56.53 | 55.73 | 56.29 | 4,270,404 | +0.42(+0.75%) |
Nov 15, 2017 | 55.97 | 56.21 | 55.68 | 55.87 | 5,825,456 | -0.54(-0.97%) |
Nov 14, 2017 | 56.82 | 56.82 | 56.18 | 56.41 | 4,986,193 | -0.51(-0.90%) |
Nov 13, 2017 | 56.98 | 57.33 | 56.80 | 56.92 | 4,394,408 | -0.20(-0.35%) |
Nov 10, 2017 | 57.37 | 57.66 | 57.02 | 57.12 | 4,169,607 | -0.44(-0.77%) |
Nov 09, 2017 | 56.94 | 57.72 | 56.91 | 57.57 | 3,548,982 | +0.44(+0.78%) |
Nov 08, 2017 | 57.50 | 57.53 | 56.81 | 57.12 | 5,531,929 | -0.49(-0.84%) |
Nov 07, 2017 | 57.61 | 57.92 | 57.47 | 57.61 | 3,945,873 | -0.06(-0.10%) |
Nov 06, 2017 | 57.42 | 57.79 | 57.33 | 57.67 | 4,756,983 | +0.47(+0.82%) |
Nov 03, 2017 | 56.95 | 57.61 | 56.29 | 57.20 | 7,602,345 | +0.30(+0.53%) |
Nov 02, 2017 | 55.28 | 57.02 | 55.16 | 56.90 | 9,398,390 | +2.04(+3.73%) |
Nov 01, 2017 | 54.60 | 55.13 | 54.53 | 54.85 | 7,379,981 | +0.75(+1.38%) |
Oct 31, 2017 | 54.34 | 54.47 | 53.86 | 54.11 | 6,247,407 | -0.33(-0.60%) |
Oct 30, 2017 | 54.51 | 54.91 | 54.32 | 54.43 | 5,216,928 | -0.08(-0.14%) |
Oct 27, 2017 | 53.65 | 54.83 | 53.34 | 54.51 | 6,043,517 | +0.36(+0.67%) |
Oct 26, 2017 | 54.82 | 55.03 | 53.95 | 54.15 | 5,315,477 | -0.61(-1.12%) |
Oct 25, 2017 | 55.03 | 55.51 | 54.40 | 54.76 | 8,246,568 | -0.39(-0.71%) |
Oct 24, 2017 | 54.72 | 55.40 | 54.57 | 55.16 | 7,869,302 | +0.65(+1.18%) |
Oct 23, 2017 | 54.88 | 55.01 | 54.35 | 54.51 | 4,070,041 | -0.35(-0.64%) |
Oct 20, 2017 | 54.57 | 54.96 | 54.36 | 54.86 | 5,397,558 | +0.53(+0.97%) |
Oct 19, 2017 | 53.89 | 54.47 | 53.80 | 54.33 | 4,258,010 | +0.18(+0.32%) |
Oct 18, 2017 | 54.16 | 54.47 | 53.99 | 54.16 | 3,454,931 | -0.01(-0.02%) |
Oct 17, 2017 | 54.33 | 54.40 | 53.82 | 54.17 | 3,690,589 | -0.11(-0.20%) |
Oct 16, 2017 | 54.49 | 54.57 | 54.08 | 54.28 | 3,184,854 | +0.03(+0.06%) |
Oct 13, 2017 | 54.24 | 54.65 | 54.18 | 54.24 | 4,030,745 | +0.43(+0.79%) |
Oct 12, 2017 | 53.77 | 53.89 | 53.55 | 53.81 | 3,699,479 | -0.14(-0.26%) |
Oct 11, 2017 | 54.09 | 54.22 | 53.75 | 53.96 | 2,439,888 | -0.09(-0.17%) |
Oct 10, 2017 | 53.95 | 54.43 | 53.92 | 54.05 | 4,099,642 | +0.42(+0.78%) |
Oct 09, 2017 | 53.70 | 53.97 | 53.45 | 53.63 | 3,720,473 | +0.08(+0.14%) |
Oct 06, 2017 | 53.55 | 53.78 | 53.38 | 53.55 | 2,748,574 | -0.37(-0.68%) |
Oct 05, 2017 | 53.97 | 54.09 | 53.74 | 53.92 | 3,614,268 | -0.03(-0.06%) |
Oct 04, 2017 | 53.68 | 54.04 | 53.27 | 53.96 | 4,004,743 | +0.34(+0.64%) |
Oct 03, 2017 | 53.71 | 53.75 | 53.30 | 53.61 | 2,222,066 | -0.11(-0.20%) |
Oct 02, 2017 | 53.47 | 53.76 | 53.19 | 53.72 | 3,311,695 | -0.08(-0.16%) |
Sep 29, 2017 | 54.18 | 54.28 | 53.75 | 53.81 | 4,248,006 | -0.64(-1.17%) |
Sep 28, 2017 | 54.61 | 55.05 | 54.35 | 54.44 | 4,043,909 | -0.18(-0.34%) |
Sep 27, 2017 | 54.07 | 54.64 | 53.83 | 54.63 | 4,204,714 | +0.63(+1.16%) |
Sep 26, 2017 | 53.84 | 54.17 | 53.71 | 54.00 | 4,087,910 | -0.12(-0.22%) |
Sep 25, 2017 | 53.09 | 54.45 | 53.01 | 54.12 | 6,155,202 | +1.37(+2.61%) |
Sep 22, 2017 | 52.53 | 53.20 | 52.43 | 52.74 | 4,071,831 | +0.16(+0.30%) |
Sep 21, 2017 | 52.27 | 52.75 | 52.16 | 52.58 | 3,194,378 | +0.22(+0.42%) |
Sep 20, 2017 | 52.04 | 52.67 | 51.95 | 52.36 | 4,200,412 | +0.53(+1.02%) |
Sep 19, 2017 | 51.79 | 52.08 | 51.61 | 51.84 | 3,844,138 | +0.05(+0.10%) |
Sep 18, 2017 | 51.35 | 51.91 | 51.19 | 51.79 | 5,003,057 | +0.38(+0.73%) |
Sep 15, 2017 | 51.60 | 51.72 | 51.30 | 51.41 | 6,314,599 | -0.19(-0.37%) |
Sep 14, 2017 | 51.69 | 52.31 | 51.45 | 51.60 | 5,686,243 | +0.03(+0.05%) |
Sep 13, 2017 | 51.20 | 51.62 | 51.03 | 51.58 | 4,939,577 | +0.65(+1.27%) |
Sep 12, 2017 | 50.57 | 51.10 | 50.51 | 50.93 | 5,294,531 | +0.31(+0.61%) |
Sep 11, 2017 | 50.58 | 50.84 | 50.38 | 50.62 | 5,254,339 | +0.14(+0.28%) |
Sep 08, 2017 | 50.93 | 51.06 | 50.09 | 50.48 | 4,179,189 | -0.71(-1.39%) |
Sep 07, 2017 | 50.97 | 51.34 | 50.78 | 51.19 | 4,878,409 | +0.20(+0.39%) |
Sep 06, 2017 | 50.41 | 51.34 | 50.36 | 50.99 | 4,937,890 | +0.74(+1.48%) |
Sep 05, 2017 | 49.65 | 50.27 | 49.63 | 50.25 | 5,582,553 | +0.80(+1.62%) |
Sep 01, 2017 | 49.40 | 49.59 | 49.06 | 49.45 | 3,185,083 | +0.04(+0.08%) |
Aug 31, 2017 | 49.21 | 49.57 | 49.06 | 49.40 | 4,506,888 | +0.44(+0.90%) |
Aug 30, 2017 | 48.71 | 49.01 | 48.57 | 48.97 | 3,451,116 | +0.07(+0.15%) |
Aug 29, 2017 | 48.68 | 49.13 | 48.58 | 48.89 | 3,414,311 | -0.04(-0.08%) |
Aug 28, 2017 | 49.10 | 49.22 | 48.64 | 48.93 | 2,877,305 | -0.07(-0.15%) |
Aug 25, 2017 | 49.00 | 49.18 | 48.85 | 49.01 | 2,327,274 | +0.07(+0.15%) |
Aug 24, 2017 | 49.29 | 49.29 | 48.87 | 48.93 | 2,885,479 | -0.39(-0.79%) |
Aug 23, 2017 | 48.77 | 49.52 | 48.71 | 49.32 | 3,334,927 | +0.36(+0.74%) |
Aug 22, 2017 | 48.83 | 49.20 | 48.83 | 48.96 | 3,098,093 | +0.26(+0.54%) |
Aug 21, 2017 | 48.93 | 49.00 | 48.36 | 48.69 | 3,370,238 | -0.26(-0.52%) |
Aug 18, 2017 | 48.82 | 49.09 | 48.58 | 48.95 | 4,885,487 | +0.19(+0.39%) |
Aug 17, 2017 | 49.21 | 49.41 | 48.75 | 48.76 | 5,009,878 | -0.65(-1.31%) |
Aug 16, 2017 | 50.25 | 50.41 | 49.29 | 49.40 | 4,455,856 | -0.76(-1.52%) |
Aug 15, 2017 | 50.51 | 50.55 | 49.90 | 50.17 | 3,786,330 | -0.51(-1.01%) |
Aug 14, 2017 | 50.75 | 51.04 | 50.40 | 50.68 | 2,977,689 | +0.09(+0.18%) |
Aug 11, 2017 | 50.71 | 50.79 | 50.42 | 50.59 | 2,991,190 | -0.17(-0.34%) |
Aug 10, 2017 | 51.07 | 51.31 | 50.65 | 50.76 | 3,614,370 | -0.26(-0.52%) |
Aug 09, 2017 | 51.14 | 51.29 | 50.71 | 51.03 | 3,000,949 | +0.26(+0.51%) |
Aug 08, 2017 | 50.98 | 51.42 | 50.63 | 50.77 | 3,903,542 | -0.40(-0.78%) |
Aug 07, 2017 | 51.23 | 51.39 | 51.01 | 51.17 | 3,872,219 | -0.22(-0.42%) |
Aug 04, 2017 | 50.93 | 51.48 | 50.93 | 51.38 | 4,004,164 | +0.45(+0.88%) |
Aug 03, 2017 | 51.49 | 51.50 | 50.27 | 50.93 | 6,971,225 | +0.15(+0.29%) |
Aug 02, 2017 | 50.44 | 50.80 | 49.99 | 50.79 | 7,171,411 | -0.13(-0.26%) |
Aug 01, 2017 | 51.39 | 51.41 | 50.54 | 50.92 | 3,524,008 | -0.33(-0.65%) |
Jul 31, 2017 | 51.83 | 51.89 | 51.03 | 51.25 | 4,957,046 | -0.66(-1.28%) |
Jul 28, 2017 | 51.27 | 52.15 | 51.27 | 51.91 | 4,815,277 | +0.49(+0.95%) |
Jul 27, 2017 | 50.88 | 51.44 | 50.55 | 51.42 | 5,585,639 | +0.46(+0.89%) |
Jul 26, 2017 | 50.75 | 51.29 | 50.36 | 50.97 | 4,275,152 | +0.48(+0.95%) |
Jul 25, 2017 | 49.79 | 50.95 | 49.73 | 50.49 | 4,762,746 | +1.32(+2.69%) |
Jul 24, 2017 | 49.76 | 49.83 | 49.08 | 49.16 | 3,323,788 | -0.51(-1.03%) |
Jul 21, 2017 | 49.78 | 50.07 | 49.64 | 49.68 | 4,131,473 | -0.41(-0.81%) |
Jul 20, 2017 | 50.61 | 50.69 | 49.94 | 50.08 | 3,724,607 | -0.31(-0.61%) |
Jul 19, 2017 | 49.77 | 50.39 | 49.43 | 50.39 | 4,909,273 | +0.54(+1.08%) |
Jul 18, 2017 | 49.83 | 50.00 | 49.56 | 49.85 | 4,366,841 | +0.17(+0.33%) |
Jul 17, 2017 | 49.44 | 50.38 | 49.39 | 49.69 | 4,793,538 | +0.18(+0.37%) |
Jul 14, 2017 | 49.26 | 49.59 | 49.18 | 49.50 | 3,111,741 | +0.26(+0.54%) |
Jul 13, 2017 | 48.87 | 49.25 | 48.49 | 49.24 | 3,690,185 | +0.28(+0.57%) |
Jul 12, 2017 | 49.29 | 49.46 | 48.82 | 48.96 | 4,055,215 | +0.18(+0.37%) |
Jul 11, 2017 | 48.76 | 48.97 | 48.39 | 48.77 | 3,331,614 | +0.14(+0.29%) |
Jul 10, 2017 | 48.45 | 48.96 | 48.31 | 48.63 | 3,357,259 | +0.07(+0.15%) |
Jul 07, 2017 | 48.60 | 48.62 | 47.86 | 48.56 | 3,935,925 | -0.16(-0.32%) |
Jul 06, 2017 | 49.51 | 49.59 | 48.51 | 48.72 | 5,245,698 | -0.73(-1.47%) |
Jul 05, 2017 | 50.55 | 49.38 | 49.45 | 4,918,776 | -1.25(-2.46%) | |
Jul 03, 2017 | 49.79 | 50.94 | 49.76 | 50.69 | 3,391,452 | +1.15(+2.32%) |
Jun 30, 2017 | 49.79 | 49.96 | 49.06 | 49.54 | 5,688,966 | +0.06(+0.12%) |
Jun 29, 2017 | 49.40 | 50.23 | 49.40 | 49.49 | 4,784,988 | +0.19(+0.39%) |
Jun 28, 2017 | 49.57 | 49.72 | 49.09 | 49.30 | 5,478,167 | -0.05(-0.10%) |
Jun 27, 2017 | 49.74 | 49.93 | 49.31 | 49.35 | 3,596,348 | -0.31(-0.63%) |
Jun 26, 2017 | 49.74 | 50.02 | 49.15 | 49.66 | 4,456,136 | -0.09(-0.18%) |
Jun 23, 2017 | 49.84 | 50.14 | 49.41 | 49.75 | 5,853,557 | -0.07(-0.15%) |
Jun 22, 2017 | 49.66 | 50.50 | 49.37 | 49.83 | 4,471,300 | +0.27(+0.55%) |
Jun 21, 2017 | 49.97 | 50.70 | 49.35 | 49.55 | 6,011,937 | -0.74(-1.46%) |
Jun 20, 2017 | 50.38 | 50.48 | 49.38 | 50.29 | 5,014,982 | -1.04(-2.03%) |
Jun 19, 2017 | 51.04 | 51.40 | 50.74 | 51.33 | 8,239,276 | +0.17(+0.32%) |
Jun 16, 2017 | 49.44 | 51.23 | 49.26 | 51.17 | 7,780,351 | +2.01(+4.09%) |
Jun 15, 2017 | 49.49 | 49.83 | 48.75 | 49.16 | 4,812,882 | -0.60(-1.20%) |
Jun 14, 2017 | 50.34 | 50.38 | 49.26 | 49.75 | 5,914,172 | -0.73(-1.44%) |
Jun 13, 2017 | 50.36 | 50.82 | 50.03 | 50.48 | 4,883,290 | +0.12(+0.25%) |
Jun 12, 2017 | 50.89 | 51.44 | 50.26 | 50.36 | 7,037,030 | -0.13(-0.26%) |
Jun 09, 2017 | 48.56 | 50.65 | 48.55 | 50.49 | 7,536,821 | +1.99(+4.09%) |
Jun 08, 2017 | 49.48 | 48.05 | 48.50 | 13,029,939 | -1.26(-2.53%) | |
Jun 07, 2017 | 50.28 | 50.85 | 49.38 | 49.76 | 11,916,894 | -0.63(-1.25%) |
Jun 06, 2017 | 49.04 | 50.56 | 48.95 | 50.39 | 9,219,740 | +1.30(+2.65%) |
Jun 05, 2017 | 49.25 | 49.31 | 48.61 | 49.09 | 6,611,718 | -0.52(-1.05%) |
Jun 02, 2017 | 49.18 | 49.61 | 48.77 | 49.61 | 8,293,301 | +0.16(+0.31%) |
Jun 01, 2017 | 48.30 | 49.69 | 48.05 | 49.46 | 9,213,952 | +1.29(+2.68%) |
May 31, 2017 | 48.73 | 49.03 | 48.15 | 48.17 | 9,146,096 | -0.97(-1.98%) |
May 30, 2017 | 49.53 | 49.65 | 49.04 | 49.14 | 4,137,199 | -0.72(-1.44%) |
May 26, 2017 | 49.73 | 50.29 | 49.62 | 49.86 | 5,720,280 | +0.24(+0.48%) |
May 25, 2017 | 49.74 | 50.15 | 49.24 | 49.62 | 5,736,015 | -0.37(-0.74%) |
May 24, 2017 | 50.28 | 50.50 | 49.73 | 49.99 | 5,746,935 | -0.33(-0.65%) |
May 23, 2017 | 49.53 | 50.36 | 49.49 | 50.32 | 4,681,906 | +0.79(+1.60%) |
May 22, 2017 | 49.73 | 49.89 | 49.23 | 49.52 | 3,681,329 | -0.04(-0.08%) |
May 19, 2017 | 49.65 | 50.05 | 49.46 | 49.56 | 5,435,727 | +0.29(+0.58%) |
May 18, 2017 | 49.08 | 49.57 | 48.65 | 49.28 | 4,290,037 | +0.02(+0.03%) |
May 17, 2017 | 49.47 | 49.75 | 49.06 | 49.26 | 4,959,357 | -0.21(-0.43%) |
May 16, 2017 | 50.24 | 50.24 | 49.24 | 49.47 | 4,300,996 | -0.64(-1.27%) |
May 15, 2017 | 50.73 | 50.77 | 49.91 | 50.11 | 6,639,575 | +0.36(+0.72%) |
May 12, 2017 | 49.74 | 50.18 | 49.67 | 49.75 | 4,497,478 | -0.16(-0.33%) |
May 11, 2017 | 50.26 | 50.39 | 49.68 | 49.91 | 4,801,856 | -0.21(-0.42%) |
May 10, 2017 | 49.24 | 50.25 | 49.24 | 50.13 | 7,195,788 | +1.19(+2.42%) |
May 09, 2017 | 49.51 | 49.55 | 48.88 | 48.94 | 5,495,054 | -0.59(-1.19%) |
May 08, 2017 | 49.25 | 49.59 | 49.08 | 49.53 | 6,896,960 | +0.16(+0.33%) |
May 05, 2017 | 47.60 | 49.38 | 47.51 | 49.37 | 9,433,633 | +1.95(+4.10%) |
May 04, 2017 | 48.63 | 48.75 | 46.75 | 47.42 | 14,179,145 | -1.76(-3.57%) |
May 03, 2017 | 49.14 | 49.29 | 48.76 | 49.18 | 8,125,421 | +0.11(+0.22%) |
May 02, 2017 | 49.78 | 49.93 | 48.54 | 49.07 | 6,665,234 | -0.64(-1.28%) |
May 01, 2017 | 50.30 | 50.35 | 49.45 | 49.71 | 5,646,438 | -0.59(-1.17%) |
Apr 28, 2017 | 50.63 | 50.71 | 50.14 | 50.30 | 4,556,370 | +0.02(+0.03%) |
Apr 27, 2017 | 50.81 | 50.88 | 49.88 | 50.28 | 7,960,618 | -0.74(-1.46%) |
Apr 26, 2017 | 50.76 | 51.43 | 50.63 | 51.03 | 4,354,423 | -0.06(-0.11%) |
Apr 25, 2017 | 50.99 | 51.16 | 50.73 | 51.08 | 4,140,978 | +0.35(+0.69%) |
Apr 24, 2017 | 50.95 | 51.09 | 50.44 | 50.73 | 3,603,428 | +0.17(+0.34%) |
Apr 21, 2017 | 50.49 | 50.91 | 50.25 | 50.56 | 5,383,633 | -0.06(-0.11%) |
Apr 20, 2017 | 50.77 | 50.94 | 50.51 | 50.62 | 5,009,027 | -0.02(-0.05%) |
Apr 19, 2017 | 51.36 | 51.59 | 50.44 | 50.64 | 6,664,906 | -0.60(-1.18%) |
Apr 18, 2017 | 52.16 | 52.42 | 51.24 | 51.25 | 5,388,313 | -1.09(-2.08%) |
Apr 17, 2017 | 52.42 | 52.43 | 52.01 | 52.33 | 4,973,536 | -0.05(-0.09%) |
Apr 13, 2017 | 53.10 | 53.21 | 52.24 | 52.38 | 5,741,845 | -0.79(-1.49%) |
Apr 12, 2017 | 53.08 | 53.72 | 52.93 | 53.18 | 7,994,099 | +0.07(+0.12%) |
Apr 11, 2017 | 52.52 | 53.17 | 52.23 | 53.11 | 5,907,928 | +0.69(+1.31%) |
Apr 10, 2017 | 51.73 | 52.67 | 51.69 | 52.42 | 4,971,205 | +0.94(+1.83%) |
Apr 07, 2017 | 51.82 | 51.94 | 51.43 | 51.48 | 4,737,026 | -0.24(-0.46%) |
Apr 06, 2017 | 52.02 | 52.13 | 51.63 | 51.72 | 5,243,456 | -0.12(-0.24%) |
Apr 05, 2017 | 52.61 | 53.02 | 51.75 | 51.84 | 5,800,278 | -0.47(-0.91%) |
Apr 04, 2017 | 52.08 | 52.33 | 51.42 | 52.32 | 3,732,544 | +0.22(+0.42%) |
Apr 03, 2017 | 51.80 | 52.21 | 51.26 | 52.10 | 5,290,908 | +0.31(+0.60%) |
Mar 31, 2017 | 52.32 | 52.57 | 51.57 | 51.79 | 7,978,157 | -0.74(-1.42%) |
Mar 30, 2017 | 52.35 | 52.71 | 51.92 | 52.53 | 10,401,386 | +0.40(+0.77%) |
Mar 29, 2017 | 51.66 | 52.26 | 51.52 | 52.13 | 5,323,814 | +0.31(+0.60%) |
Mar 28, 2017 | 51.39 | 52.00 | 51.13 | 51.82 | 6,070,171 | +0.43(+0.84%) |
Mar 27, 2017 | 50.80 | 51.48 | 50.76 | 51.39 | 4,098,737 | +0.03(+0.06%) |
Mar 24, 2017 | 51.62 | 51.83 | 51.03 | 51.35 | 5,174,036 | -0.17(-0.33%) |
Mar 23, 2017 | 51.70 | 52.08 | 51.47 | 51.52 | 4,863,942 | -0.38(-0.74%) |
Mar 22, 2017 | 51.72 | 52.06 | 51.31 | 51.91 | 6,098,508 | +0.12(+0.24%) |
Mar 21, 2017 | 52.28 | 52.36 | 51.71 | 51.79 | 7,887,389 | -0.25(-0.47%) |
Mar 20, 2017 | 52.11 | 52.36 | 51.85 | 52.03 | 5,696,056 | -0.35(-0.67%) |
Mar 17, 2017 | 52.30 | 52.59 | 52.16 | 52.38 | 9,242,043 | +0.22(+0.42%) |
Mar 16, 2017 | 53.14 | 53.18 | 52.08 | 52.16 | 7,083,021 | -1.01(-1.91%) |
Mar 15, 2017 | 52.55 | 53.30 | 52.06 | 53.18 | 9,176,580 | +1.65(+3.20%) |
Mar 14, 2017 | 50.97 | 51.70 | 50.51 | 51.52 | 7,031,167 | +0.13(+0.25%) |
Mar 13, 2017 | 51.09 | 51.73 | 51.08 | 51.39 | 7,485,115 | +0.23(+0.45%) |
Mar 10, 2017 | 51.49 | 51.53 | 50.83 | 51.17 | 7,426,633 | +0.08(+0.16%) |
Mar 09, 2017 | 50.57 | 51.16 | 49.87 | 51.08 | 10,011,246 | +0.36(+0.71%) |
Mar 08, 2017 | 52.09 | 52.28 | 50.68 | 50.72 | 8,822,049 | -1.54(-2.94%) |
Mar 07, 2017 | 52.39 | 52.48 | 52.10 | 52.26 | 6,674,349 | -0.02(-0.05%) |
Mar 06, 2017 | 52.36 | 52.53 | 52.09 | 52.28 | 6,314,961 | -0.11(-0.20%) |
Mar 03, 2017 | 52.81 | 52.89 | 52.21 | 52.39 | 6,301,176 | -0.52(-0.98%) |
Mar 02, 2017 | 53.18 | 53.42 | 52.80 | 52.91 | 6,991,050 | -0.60(-1.12%) |