Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 66.36 | 66.72 | 66.17 | 66.23 | 2,069,036 | -0.61(-0.92%) |
Nov 29, 2017 | 67.55 | 67.55 | 66.61 | 66.85 | 1,700,558 | -1.04(-1.54%) |
Nov 28, 2017 | 67.80 | 67.96 | 67.56 | 67.89 | 1,190,351 | +0.47(+0.70%) |
Nov 27, 2017 | 67.96 | 67.96 | 67.39 | 67.42 | 1,310,452 | -1.14(-1.66%) |
Nov 24, 2017 | 68.41 | 68.64 | 68.41 | 68.55 | 388,680 | -0.07(-0.10%) |
Nov 22, 2017 | 68.58 | 68.69 | 68.40 | 68.62 | 1,504,184 | +0.07(+0.10%) |
Nov 21, 2017 | 68.40 | 68.69 | 68.31 | 68.55 | 1,576,930 | +1.02(+1.52%) |
Nov 20, 2017 | 67.21 | 67.59 | 67.21 | 67.53 | 787,292 | +0.36(+0.53%) |
Nov 17, 2017 | 67.14 | 67.36 | 67.13 | 67.17 | 892,434 | -0.02(-0.03%) |
Nov 16, 2017 | 66.59 | 67.29 | 66.59 | 67.19 | 1,631,429 | +1.30(+1.97%) |
Nov 15, 2017 | 65.87 | 66.06 | 65.65 | 65.89 | 1,012,418 | -0.38(-0.57%) |
Nov 14, 2017 | 66.46 | 66.50 | 66.18 | 66.27 | 551,953 | -0.39(-0.58%) |
Nov 13, 2017 | 66.41 | 66.75 | 66.38 | 66.65 | 435,857 | +0.03(+0.04%) |
Nov 10, 2017 | 66.65 | 66.69 | 66.44 | 66.63 | 707,609 | -0.03(-0.04%) |
Nov 09, 2017 | 66.59 | 66.73 | 66.19 | 66.65 | 1,440,560 | -0.40(-0.60%) |
Nov 08, 2017 | 66.88 | 67.07 | 66.81 | 67.06 | 777,767 | +0.34(+0.51%) |
Nov 07, 2017 | 66.99 | 67.06 | 66.64 | 66.71 | 1,858,158 | -0.31(-0.46%) |
Nov 06, 2017 | 66.47 | 67.02 | 66.46 | 67.02 | 1,500,124 | +0.55(+0.83%) |
Nov 03, 2017 | 66.77 | 66.77 | 66.20 | 66.47 | 789,587 | -0.21(-0.32%) |
Nov 02, 2017 | 66.55 | 66.70 | 66.34 | 66.68 | 1,472,239 | +0.16(+0.24%) |
Nov 01, 2017 | 66.76 | 66.86 | 66.43 | 66.52 | 3,276,599 | +0.57(+0.86%) |
Oct 31, 2017 | 65.80 | 65.99 | 65.66 | 65.95 | 996,686 | +0.63(+0.97%) |
Oct 30, 2017 | 65.36 | 65.57 | 65.20 | 65.32 | 626,606 | -0.40(-0.61%) |
Oct 27, 2017 | 65.17 | 65.76 | 65.01 | 65.72 | 1,176,799 | +0.85(+1.31%) |
Oct 26, 2017 | 65.23 | 65.34 | 64.88 | 64.88 | 926,124 | -0.14(-0.22%) |
Oct 25, 2017 | 65.45 | 65.51 | 64.66 | 65.02 | 3,212,021 | -0.22(-0.34%) |
Oct 24, 2017 | 65.41 | 65.51 | 65.16 | 65.23 | 731,036 | +0.03(+0.04%) |
Oct 23, 2017 | 65.52 | 65.63 | 65.15 | 65.21 | 884,786 | -0.36(-0.55%) |
Oct 20, 2017 | 65.46 | 65.63 | 65.42 | 65.57 | 772,894 | +0.32(+0.50%) |
Oct 19, 2017 | 65.22 | 65.26 | 64.95 | 65.24 | 1,391,912 | -0.69(-1.05%) |
Oct 18, 2017 | 65.97 | 66.09 | 65.74 | 65.94 | 565,087 | +0.25(+0.39%) |
Oct 17, 2017 | 65.79 | 65.87 | 65.63 | 65.68 | 1,877,514 | -0.34(-0.52%) |
Oct 16, 2017 | 65.94 | 66.07 | 65.91 | 66.02 | 941,829 | +0.13(+0.20%) |
Oct 13, 2017 | 65.67 | 66.01 | 65.67 | 65.89 | 450,506 | +0.60(+0.91%) |
Oct 12, 2017 | 65.42 | 65.51 | 65.28 | 65.30 | 1,240,999 | -0.04(-0.07%) |
Oct 11, 2017 | 65.06 | 65.37 | 64.99 | 65.34 | 1,341,038 | +0.11(+0.17%) |
Oct 10, 2017 | 64.94 | 65.23 | 64.94 | 65.23 | 2,166,983 | +0.62(+0.96%) |
Oct 09, 2017 | 64.37 | 64.63 | 64.35 | 64.60 | 1,004,399 | +0.18(+0.29%) |
Oct 06, 2017 | 64.34 | 64.50 | 64.12 | 64.42 | 2,388,931 | -0.36(-0.55%) |
Oct 05, 2017 | 64.37 | 64.83 | 64.37 | 64.78 | 2,437,144 | +0.54(+0.85%) |
Oct 04, 2017 | 64.26 | 64.35 | 64.15 | 64.24 | 589,479 | -0.05(-0.08%) |
Oct 03, 2017 | 63.92 | 64.29 | 63.89 | 64.29 | 1,926,573 | +0.81(+1.28%) |
Oct 02, 2017 | 63.40 | 63.72 | 63.39 | 63.47 | 1,775,112 | +0.23(+0.36%) |
Sep 29, 2017 | 62.85 | 63.36 | 62.80 | 63.25 | 1,769,589 | +0.68(+1.09%) |
Sep 28, 2017 | 62.34 | 62.63 | 62.21 | 62.56 | 2,816,439 | -0.07(-0.11%) |
Sep 27, 2017 | 62.51 | 62.75 | 62.32 | 62.63 | 1,199,349 | -0.02(-0.03%) |
Sep 26, 2017 | 62.90 | 62.96 | 62.59 | 62.65 | 1,041,737 | -0.04(-0.07%) |
Sep 25, 2017 | 63.30 | 63.30 | 62.46 | 62.69 | 1,124,299 | -1.16(-1.82%) |
Sep 22, 2017 | 63.91 | 63.93 | 63.78 | 63.86 | 724,703 | -0.48(-0.75%) |
Sep 21, 2017 | 64.55 | 64.56 | 64.17 | 64.34 | 535,166 | +0.06(+0.10%) |
Sep 20, 2017 | 64.63 | 64.69 | 63.80 | 64.28 | 692,714 | -0.39(-0.60%) |
Sep 19, 2017 | 64.49 | 64.67 | 64.38 | 64.67 | 705,930 | +0.07(+0.12%) |
Sep 18, 2017 | 64.65 | 64.74 | 64.46 | 64.59 | 1,066,516 | +0.56(+0.87%) |
Sep 15, 2017 | 63.75 | 64.09 | 63.68 | 64.03 | 541,328 | +0.46(+0.72%) |
Sep 14, 2017 | 63.47 | 63.66 | 63.36 | 63.58 | 842,834 | +0.04(+0.06%) |
Sep 13, 2017 | 63.66 | 63.66 | 63.45 | 63.54 | 900,778 | -0.28(-0.44%) |
Sep 12, 2017 | 63.87 | 63.87 | 63.70 | 63.82 | 1,018,463 | -0.06(-0.10%) |
Sep 11, 2017 | 63.82 | 63.89 | 63.46 | 63.89 | 770,667 | +0.88(+1.39%) |
Sep 08, 2017 | 63.24 | 63.29 | 62.91 | 63.01 | 623,001 | -0.24(-0.37%) |
Sep 07, 2017 | 63.06 | 63.25 | 63.00 | 63.25 | 668,097 | +0.40(+0.64%) |
Sep 06, 2017 | 62.77 | 62.90 | 62.66 | 62.84 | 319,815 | +0.31(+0.49%) |
Sep 05, 2017 | 62.80 | 62.95 | 62.31 | 62.54 | 1,167,211 | -0.89(-1.41%) |
Sep 01, 2017 | 63.32 | 63.45 | 63.18 | 63.43 | 1,096,305 | +0.32(+0.50%) |
Aug 31, 2017 | 63.04 | 63.20 | 62.95 | 63.12 | 916,256 | +0.21(+0.33%) |
Aug 30, 2017 | 62.90 | 63.00 | 62.81 | 62.90 | 1,020,357 | +0.18(+0.29%) |
Aug 29, 2017 | 62.32 | 62.78 | 62.24 | 62.72 | 1,282,828 | -0.15(-0.24%) |
Aug 28, 2017 | 63.10 | 63.12 | 62.79 | 62.87 | 2,140,749 | -0.25(-0.40%) |
Aug 25, 2017 | 63.33 | 63.05 | 63.12 | 2,527,967 | +0.25(+0.39%) | |
Aug 24, 2017 | 62.81 | 62.96 | 62.58 | 62.88 | 6,051,317 | +0.29(+0.46%) |
Aug 23, 2017 | 62.29 | 62.66 | 62.27 | 62.59 | 421,521 | +0.11(+0.17%) |
Aug 22, 2017 | 62.14 | 62.49 | 62.09 | 62.48 | 924,251 | +0.80(+1.29%) |
Aug 21, 2017 | 61.70 | 61.75 | 61.46 | 61.69 | 431,774 | +0.25(+0.40%) |
Aug 18, 2017 | 61.43 | 61.74 | 61.16 | 61.44 | 887,372 | +0.31(+0.50%) |
Aug 17, 2017 | 61.67 | 61.79 | 61.08 | 61.14 | 1,507,377 | -0.78(-1.26%) |
Aug 16, 2017 | 61.71 | 61.93 | 61.71 | 61.92 | 416,367 | +0.63(+1.03%) |
Aug 15, 2017 | 61.34 | 61.35 | 61.08 | 61.28 | 286,462 | -0.08(-0.13%) |
Aug 14, 2017 | 61.32 | 61.49 | 61.20 | 61.36 | 606,965 | +0.73(+1.20%) |
Aug 11, 2017 | 60.61 | 60.89 | 60.45 | 60.64 | 1,819,263 | +0.07(+0.12%) |
Aug 10, 2017 | 61.54 | 61.60 | 60.53 | 60.57 | 1,678,924 | -1.58(-2.54%) |
Aug 09, 2017 | 61.96 | 62.17 | 61.86 | 62.14 | 1,183,643 | -0.57(-0.91%) |
Aug 08, 2017 | 62.72 | 63.02 | 62.56 | 62.71 | 1,022,390 | +0.10(+0.15%) |
Aug 07, 2017 | 62.37 | 62.62 | 62.37 | 62.62 | 748,221 | +0.27(+0.44%) |
Aug 04, 2017 | 62.18 | 62.34 | 62.01 | 62.34 | 1,161,960 | +0.29(+0.47%) |
Aug 03, 2017 | 62.00 | 62.08 | 61.79 | 62.06 | 778,911 | -0.32(-0.51%) |
Aug 02, 2017 | 62.59 | 62.59 | 62.06 | 62.37 | 2,626,094 | -0.03(-0.04%) |
Aug 01, 2017 | 62.55 | 62.55 | 62.32 | 62.40 | 1,842,384 | +0.36(+0.58%) |
Jul 31, 2017 | 62.23 | 62.23 | 61.97 | 62.04 | 694,981 | +0.12(+0.20%) |
Jul 28, 2017 | 61.75 | 61.96 | 61.61 | 61.92 | 757,775 | -0.04(-0.07%) |
Jul 27, 2017 | 62.53 | 62.60 | 61.65 | 61.96 | 5,218,227 | -0.42(-0.67%) |
Jul 26, 2017 | 62.05 | 62.40 | 61.96 | 62.38 | 737,844 | +0.37(+0.59%) |
Jul 25, 2017 | 62.18 | 62.18 | 61.99 | 62.01 | 446,004 | -0.08(-0.13%) |
Jul 24, 2017 | 62.18 | 62.18 | 61.92 | 62.09 | 657,819 | +0.34(+0.55%) |
Jul 21, 2017 | 61.66 | 61.75 | 61.60 | 61.75 | 922,850 | +0.00(+0.00%) |
Jul 20, 2017 | 61.80 | 61.85 | 61.64 | 61.75 | 514,309 | -0.10(-0.16%) |
Jul 19, 2017 | 61.89 | 61.92 | 61.77 | 61.85 | 567,001 | +0.45(+0.73%) |
Jul 18, 2017 | 61.14 | 61.42 | 61.04 | 61.40 | 780,149 | +0.23(+0.37%) |
Jul 17, 2017 | 61.29 | 61.29 | 61.07 | 61.17 | 1,490,765 | -0.37(-0.60%) |
Jul 14, 2017 | 61.24 | 61.57 | 61.16 | 61.54 | 849,987 | +0.65(+1.06%) |
Jul 13, 2017 | 60.75 | 60.92 | 60.69 | 60.89 | 2,741,359 | +0.18(+0.29%) |
Jul 12, 2017 | 60.28 | 60.76 | 60.26 | 60.72 | 6,624,769 | +1.05(+1.76%) |
Jul 11, 2017 | 59.48 | 59.71 | 59.34 | 59.66 | 507,502 | +0.60(+1.02%) |
Jul 10, 2017 | 58.67 | 59.13 | 58.67 | 59.06 | 895,004 | +0.39(+0.67%) |
Jul 07, 2017 | 58.68 | 58.75 | 58.43 | 58.67 | 568,294 | +0.19(+0.33%) |
Jul 06, 2017 | 58.75 | 58.82 | 58.46 | 58.47 | 787,591 | -0.72(-1.21%) |
Jul 05, 2017 | 58.93 | 59.24 | 58.79 | 59.19 | 1,139,263 | -0.03(-0.06%) |
Jul 03, 2017 | 59.34 | 59.45 | 59.17 | 59.23 | 468,020 | +0.16(+0.27%) |
Jun 30, 2017 | 59.11 | 59.26 | 59.00 | 59.07 | 412,265 | +0.25(+0.43%) |
Jun 29, 2017 | 59.33 | 59.33 | 58.48 | 58.82 | 1,415,722 | -0.65(-1.09%) |
Jun 28, 2017 | 59.41 | 59.56 | 59.24 | 59.46 | 3,751,327 | +0.15(+0.25%) |
Jun 27, 2017 | 59.63 | 59.72 | 59.31 | 59.31 | 748,098 | -0.60(-0.99%) |
Jun 26, 2017 | 59.97 | 60.09 | 59.75 | 59.91 | 291,355 | +0.52(+0.87%) |
Jun 23, 2017 | 59.29 | 59.49 | 59.23 | 59.39 | 274,236 | +0.13(+0.22%) |
Jun 22, 2017 | 59.26 | 59.45 | 59.20 | 59.26 | 3,963,848 | +0.25(+0.42%) |
Jun 21, 2017 | 59.03 | 59.17 | 58.92 | 59.02 | 2,309,977 | +0.14(+0.24%) |
Jun 20, 2017 | 59.11 | 59.19 | 58.83 | 58.88 | 1,013,731 | -0.35(-0.60%) |
Jun 19, 2017 | 59.10 | 59.31 | 59.02 | 59.23 | 654,716 | +0.65(+1.10%) |
Jun 16, 2017 | 58.62 | 58.62 | 58.33 | 58.58 | 746,204 | +0.07(+0.12%) |
Jun 15, 2017 | 58.38 | 58.55 | 58.22 | 58.51 | 757,203 | -0.56(-0.94%) |
Jun 14, 2017 | 59.40 | 59.44 | 58.91 | 59.07 | 1,386,835 | -0.07(-0.12%) |
Jun 13, 2017 | 59.12 | 59.21 | 58.98 | 59.14 | 1,598,009 | +0.39(+0.67%) |
Jun 12, 2017 | 58.76 | 58.82 | 58.50 | 58.75 | 502,083 | -0.42(-0.71%) |
Jun 09, 2017 | 59.67 | 59.72 | 58.85 | 59.17 | 4,634,301 | -0.49(-0.82%) |
Jun 08, 2017 | 59.71 | 59.71 | 59.39 | 59.66 | 413,754 | +0.56(+0.94%) |
Jun 07, 2017 | 59.00 | 59.15 | 58.88 | 59.10 | 465,600 | -0.06(-0.10%) |
Jun 06, 2017 | 59.03 | 59.28 | 59.03 | 59.16 | 415,117 | +0.13(+0.22%) |
Jun 05, 2017 | 59.10 | 59.15 | 59.02 | 59.03 | 645,311 | -0.08(-0.13%) |
Jun 02, 2017 | 59.03 | 59.13 | 58.91 | 59.11 | 982,022 | +0.35(+0.59%) |
Jun 01, 2017 | 58.47 | 58.77 | 58.38 | 58.76 | 1,292,784 | +0.54(+0.93%) |
May 31, 2017 | 58.50 | 58.50 | 58.14 | 58.22 | 1,005,956 | -0.25(-0.43%) |
May 30, 2017 | 58.45 | 58.56 | 58.35 | 58.47 | 805,963 | -0.15(-0.25%) |
May 26, 2017 | 58.57 | 58.68 | 58.54 | 58.62 | 1,915,587 | +0.10(+0.18%) |
May 25, 2017 | 58.41 | 58.55 | 58.39 | 58.51 | 378,390 | +0.54(+0.93%) |
May 24, 2017 | 57.93 | 58.04 | 57.85 | 57.97 | 1,261,941 | +0.17(+0.29%) |
May 23, 2017 | 57.99 | 58.00 | 57.80 | 57.81 | 833,970 | -0.29(-0.50%) |
May 22, 2017 | 58.06 | 58.17 | 57.98 | 58.10 | 814,529 | +0.17(+0.30%) |
May 19, 2017 | 57.62 | 57.97 | 57.53 | 57.92 | 837,261 | +0.80(+1.40%) |
May 18, 2017 | 56.63 | 57.32 | 56.51 | 57.12 | 1,085,439 | +0.07(+0.12%) |
May 17, 2017 | 57.56 | 57.59 | 57.05 | 57.05 | 1,929,159 | -0.83(-1.43%) |
May 16, 2017 | 57.84 | 57.91 | 57.73 | 57.88 | 973,022 | -0.05(-0.09%) |
May 15, 2017 | 57.76 | 57.93 | 57.69 | 57.93 | 1,266,687 | +0.43(+0.74%) |
May 12, 2017 | 57.37 | 57.54 | 57.31 | 57.50 | 458,103 | +0.15(+0.26%) |
May 11, 2017 | 57.23 | 57.36 | 57.01 | 57.35 | 870,783 | +0.20(+0.35%) |
May 10, 2017 | 56.96 | 57.15 | 56.86 | 57.15 | 1,423,430 | +0.20(+0.35%) |
May 09, 2017 | 56.74 | 57.10 | 56.66 | 56.95 | 2,182,344 | +0.68(+1.21%) |
May 08, 2017 | 56.40 | 56.53 | 56.27 | 56.27 | 1,007,604 | +0.23(+0.40%) |
May 05, 2017 | 55.79 | 56.06 | 55.76 | 56.05 | 1,455,287 | +0.10(+0.19%) |
May 04, 2017 | 56.32 | 56.34 | 55.93 | 55.94 | 5,211,594 | -0.40(-0.71%) |
May 03, 2017 | 56.47 | 56.47 | 56.17 | 56.34 | 403,334 | -0.20(-0.35%) |
May 02, 2017 | 56.44 | 56.63 | 56.41 | 56.54 | 677,364 | +0.37(+0.65%) |
May 01, 2017 | 56.21 | 56.37 | 56.06 | 56.18 | 853,697 | +0.18(+0.33%) |
Apr 28, 2017 | 56.07 | 56.07 | 55.90 | 55.99 | 1,902,807 | -0.03(-0.05%) |
Apr 27, 2017 | 56.14 | 56.14 | 55.88 | 56.02 | 796,196 | +0.06(+0.11%) |
Apr 26, 2017 | 56.03 | 56.13 | 55.93 | 55.96 | 1,879,556 | +0.01(+0.02%) |
Apr 25, 2017 | 55.88 | 56.06 | 55.88 | 55.95 | 1,957,196 | +0.65(+1.18%) |
Apr 24, 2017 | 55.31 | 55.39 | 55.23 | 55.30 | 1,531,516 | +0.45(+0.83%) |
Apr 21, 2017 | 54.86 | 54.90 | 54.71 | 54.84 | 665,549 | +0.07(+0.13%) |
Apr 20, 2017 | 54.67 | 54.80 | 54.56 | 54.77 | 515,456 | +0.65(+1.19%) |
Apr 19, 2017 | 54.46 | 54.46 | 54.04 | 54.13 | 2,096,884 | -0.25(-0.47%) |
Apr 18, 2017 | 54.40 | 54.49 | 54.21 | 54.38 | 1,760,531 | -0.65(-1.19%) |
Apr 17, 2017 | 54.81 | 55.04 | 54.75 | 55.04 | 373,909 | +0.28(+0.51%) |
Apr 13, 2017 | 54.93 | 55.08 | 54.73 | 54.76 | 1,042,948 | -0.06(-0.11%) |
Apr 12, 2017 | 54.82 | 54.83 | 54.56 | 54.82 | 854,821 | +0.24(+0.43%) |
Apr 11, 2017 | 54.75 | 54.77 | 54.32 | 54.58 | 3,053,841 | -0.24(-0.43%) |
Apr 10, 2017 | 54.85 | 54.88 | 54.71 | 54.82 | 731,398 | -0.24(-0.44%) |
Apr 07, 2017 | 55.05 | 55.17 | 54.95 | 55.06 | 1,233,212 | -0.07(-0.13%) |
Apr 06, 2017 | 55.20 | 55.20 | 54.99 | 55.13 | 472,547 | -0.05(-0.09%) |
Apr 05, 2017 | 55.37 | 55.53 | 55.13 | 55.18 | 1,497,217 | -0.03(-0.05%) |
Apr 04, 2017 | 55.07 | 55.27 | 55.02 | 55.21 | 1,202,498 | -0.08(-0.14%) |
Apr 03, 2017 | 55.17 | 55.31 | 54.93 | 55.29 | 1,483,456 | +0.40(+0.73%) |
Mar 31, 2017 | 54.97 | 55.02 | 54.86 | 54.89 | 339,054 | -0.27(-0.49%) |
Mar 30, 2017 | 55.12 | 55.26 | 55.10 | 55.16 | 293,178 | -0.23(-0.41%) |
Mar 29, 2017 | 55.21 | 55.42 | 55.21 | 55.38 | 760,052 | +0.01(+0.02%) |
Mar 28, 2017 | 55.09 | 55.48 | 55.09 | 55.38 | 1,150,143 | +0.15(+0.27%) |
Mar 27, 2017 | 55.03 | 55.25 | 54.85 | 55.23 | 1,087,856 | +0.02(+0.03%) |
Mar 24, 2017 | 55.17 | 55.32 | 55.09 | 55.21 | 587,817 | +0.06(+0.11%) |
Mar 23, 2017 | 54.98 | 55.34 | 54.98 | 55.15 | 1,664,765 | +0.03(+0.06%) |
Mar 22, 2017 | 54.82 | 55.19 | 54.77 | 55.11 | 562,032 | +0.26(+0.48%) |
Mar 21, 2017 | 55.57 | 55.68 | 54.79 | 54.85 | 1,912,629 | -0.60(-1.09%) |
Mar 20, 2017 | 55.23 | 55.52 | 55.17 | 55.45 | 3,430,545 | +0.57(+1.03%) |
Mar 17, 2017 | 54.87 | 54.97 | 54.81 | 54.89 | 4,261,803 | +0.02(+0.03%) |
Mar 16, 2017 | 54.81 | 54.97 | 54.70 | 54.87 | 2,423,658 | +0.47(+0.87%) |
Mar 15, 2017 | 53.58 | 54.56 | 53.47 | 54.40 | 1,029,299 | +1.10(+2.06%) |
Mar 14, 2017 | 53.46 | 53.47 | 53.29 | 53.30 | 472,041 | -0.17(-0.31%) |
Mar 13, 2017 | 53.37 | 53.54 | 53.36 | 53.47 | 729,826 | +0.65(+1.24%) |
Mar 10, 2017 | 52.65 | 52.82 | 52.58 | 52.81 | 475,840 | +0.40(+0.77%) |
Mar 09, 2017 | 52.45 | 52.50 | 52.12 | 52.41 | 654,989 | -0.28(-0.53%) |
Mar 08, 2017 | 52.94 | 52.98 | 52.67 | 52.69 | 596,195 | -0.12(-0.23%) |
Mar 07, 2017 | 52.90 | 52.94 | 52.75 | 52.81 | 1,213,516 | +0.16(+0.30%) |
Mar 06, 2017 | 52.64 | 52.70 | 52.50 | 52.65 | 755,826 | +0.03(+0.05%) |
Mar 03, 2017 | 52.71 | 52.76 | 52.47 | 52.63 | 1,820,147 | +0.00(+0.00%) |
Mar 02, 2017 | 52.95 | 52.95 | 52.58 | 52.63 | 1,788,739 | -0.74(-1.39%) |
Mar 01, 2017 | 53.16 | 53.44 | 53.11 | 53.37 | 659,116 | +0.51(+0.96%) |
Feb 28, 2017 | 53.07 | 53.08 | 52.81 | 52.86 | 379,395 | -0.18(-0.35%) |
Feb 27, 2017 | 53.01 | 53.13 | 52.93 | 53.05 | 616,972 | -0.17(-0.31%) |
Feb 24, 2017 | 53.02 | 53.21 | 52.96 | 53.21 | 394,199 | -0.32(-0.60%) |
Feb 23, 2017 | 53.59 | 53.69 | 53.47 | 53.54 | 587,922 | +0.06(+0.11%) |
Feb 22, 2017 | 53.37 | 53.47 | 53.30 | 53.47 | 457,552 | +0.23(+0.43%) |
Feb 21, 2017 | 53.13 | 53.30 | 53.03 | 53.25 | 370,607 | +0.41(+0.78%) |
Feb 17, 2017 | 52.84 | 52.84 | 52.84 | 0 | -0.10(-0.18%) | |
Feb 16, 2017 | 53.04 | 53.04 | 52.85 | 52.93 | 1,163,571 | -0.10(-0.18%) |
Feb 15, 2017 | 52.75 | 53.09 | 52.65 | 53.03 | 689,961 | +0.33(+0.63%) |
Feb 14, 2017 | 52.67 | 52.70 | 52.30 | 52.70 | 892,398 | +0.01(+0.02%) |
Feb 13, 2017 | 52.56 | 52.79 | 52.54 | 52.69 | 792,512 | +0.17(+0.33%) |
Feb 10, 2017 | 52.36 | 52.57 | 52.27 | 52.52 | 428,975 | +0.23(+0.43%) |
Feb 09, 2017 | 52.30 | 52.39 | 52.22 | 52.29 | 482,349 | +0.19(+0.37%) |
Feb 08, 2017 | 51.92 | 52.17 | 51.83 | 52.10 | 883,092 | +0.32(+0.62%) |
Feb 07, 2017 | 51.92 | 51.92 | 51.69 | 51.77 | 439,373 | -0.15(-0.29%) |
Feb 06, 2017 | 51.90 | 52.00 | 51.85 | 51.92 | 535,682 | -0.01(-0.02%) |
Feb 03, 2017 | 51.79 | 51.97 | 51.70 | 51.93 | 731,938 | +0.27(+0.52%) |
Feb 02, 2017 | 51.56 | 51.70 | 51.53 | 51.66 | 668,418 | +0.13(+0.25%) |
Feb 01, 2017 | 51.68 | 51.77 | 51.45 | 51.53 | 1,239,135 | +0.09(+0.17%) |
Jan 31, 2017 | 51.31 | 51.51 | 51.30 | 51.44 | 804,961 | +0.17(+0.32%) |
Jan 30, 2017 | 51.20 | 51.30 | 51.10 | 51.28 | 1,865,087 | -0.15(-0.29%) |
Jan 27, 2017 | 51.41 | 51.52 | 51.23 | 51.42 | 1,768,201 | +0.05(+0.10%) |
Jan 26, 2017 | 51.49 | 51.60 | 51.37 | 51.37 | 1,075,835 | -0.10(-0.19%) |
Jan 25, 2017 | 51.27 | 51.49 | 51.22 | 51.47 | 600,218 | +0.48(+0.94%) |
Jan 24, 2017 | 50.88 | 51.15 | 50.88 | 50.99 | 564,874 | +0.35(+0.69%) |
Jan 23, 2017 | 50.35 | 50.69 | 50.35 | 50.64 | 709,906 | +0.53(+1.06%) |
Jan 20, 2017 | 50.10 | 50.19 | 49.92 | 50.11 | 459,913 | +0.03(+0.05%) |
Jan 19, 2017 | 50.23 | 50.24 | 49.93 | 50.08 | 601,100 | -0.12(-0.24%) |
Jan 18, 2017 | 50.45 | 50.52 | 50.16 | 50.20 | 542,574 | -0.13(-0.26%) |
Jan 17, 2017 | 50.24 | 50.45 | 50.24 | 50.33 | 1,490,163 | -0.04(-0.09%) |
Jan 13, 2017 | 50.38 | 50.38 | 50.38 | 0 | +0.03(+0.05%) | |
Jan 12, 2017 | 50.33 | 50.37 | 50.13 | 50.35 | 1,894,927 | +0.06(+0.12%) |
Jan 11, 2017 | 50.10 | 50.38 | 49.90 | 50.29 | 2,297,600 | +0.47(+0.95%) |
Jan 10, 2017 | 49.72 | 50.12 | 49.70 | 49.82 | 1,524,298 | +0.48(+0.97%) |
Jan 09, 2017 | 49.28 | 49.48 | 49.27 | 49.34 | 1,006,822 | +0.04(+0.09%) |
Jan 06, 2017 | 49.34 | 49.38 | 49.18 | 49.30 | 1,139,645 | -0.24(-0.49%) |
Jan 05, 2017 | 49.34 | 49.66 | 49.34 | 49.54 | 2,834,099 | +0.69(+1.41%) |
Jan 04, 2017 | 48.63 | 48.97 | 48.63 | 48.85 | 1,287,255 | +0.48(+0.99%) |
Jan 03, 2017 | 48.36 | 48.62 | 48.24 | 48.37 | 1,755,013 | +0.47(+0.98%) |
Dec 30, 2016 | 47.90 | 47.90 | 47.90 | 0 | -0.16(-0.33%) | |
Dec 29, 2016 | 47.78 | 48.14 | 47.78 | 48.06 | 1,264,443 | +0.62(+1.31%) |
Dec 28, 2016 | 47.62 | 47.68 | 47.37 | 47.44 | 2,175,516 | +0.07(+0.15%) |
Dec 27, 2016 | 47.33 | 47.50 | 47.33 | 47.37 | 2,218,523 | +0.07(+0.15%) |
Dec 23, 2016 | 47.30 | 47.30 | 47.30 | 0 | +0.10(+0.20%) | |
Dec 22, 2016 | 47.25 | 47.25 | 47.01 | 47.20 | 1,389,199 | -0.44(-0.92%) |
Dec 21, 2016 | 47.85 | 47.88 | 47.64 | 47.64 | 2,354,314 | -0.25(-0.53%) |
Dec 20, 2016 | 47.89 | 47.93 | 47.77 | 47.89 | 1,319,792 | +0.01(+0.02%) |
Dec 19, 2016 | 47.99 | 48.08 | 47.85 | 47.89 | 1,680,138 | -0.28(-0.57%) |
Dec 16, 2016 | 48.27 | 48.34 | 48.00 | 48.16 | 1,667,176 | -0.22(-0.46%) |
Dec 15, 2016 | 48.52 | 48.54 | 48.33 | 48.39 | 2,037,167 | -0.11(-0.23%) |
Dec 14, 2016 | 49.21 | 49.49 | 48.45 | 48.50 | 3,704,144 | -1.13(-2.28%) |
Dec 13, 2016 | 49.30 | 49.69 | 49.30 | 49.63 | 2,792,621 | +0.56(+1.14%) |
Dec 12, 2016 | 49.14 | 49.21 | 48.92 | 49.07 | 3,202,635 | -0.49(-0.99%) |
Dec 09, 2016 | 49.55 | 49.64 | 49.47 | 49.56 | 3,119,765 | -0.32(-0.64%) |
Dec 08, 2016 | 49.64 | 49.95 | 49.60 | 49.88 | 2,035,424 | +0.16(+0.31%) |
Dec 07, 2016 | 49.37 | 49.84 | 49.24 | 49.72 | 1,239,111 | +0.64(+1.30%) |
Dec 06, 2016 | 49.06 | 49.15 | 48.97 | 49.08 | 1,514,960 | +0.16(+0.33%) |
Dec 05, 2016 | 48.83 | 48.98 | 48.82 | 48.92 | 1,002,920 | +0.11(+0.23%) |
Dec 02, 2016 | 48.81 | 49.01 | 48.71 | 48.81 | 776,211 | -0.21(-0.42%) |