Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 54.33 | 55.07 | 54.21 | 54.87 | 6,269,380 | +0.80(+1.49%) |
Nov 29, 2017 | 54.23 | 54.66 | 54.02 | 54.07 | 4,642,039 | -0.24(-0.44%) |
Nov 28, 2017 | 53.01 | 54.32 | 52.97 | 54.30 | 7,639,532 | +1.92(+3.67%) |
Nov 27, 2017 | 52.16 | 52.72 | 52.16 | 52.38 | 4,327,836 | +0.21(+0.41%) |
Nov 24, 2017 | 52.47 | 52.58 | 52.11 | 52.17 | 2,578,379 | -0.21(-0.40%) |
Nov 22, 2017 | 51.42 | 52.55 | 51.40 | 52.38 | 6,948,032 | +1.30(+2.54%) |
Nov 21, 2017 | 51.08 | 51.37 | 50.81 | 51.09 | 3,871,873 | +0.08(+0.15%) |
Nov 20, 2017 | 50.68 | 51.16 | 50.47 | 51.01 | 6,437,533 | +0.35(+0.69%) |
Nov 17, 2017 | 49.83 | 50.99 | 49.68 | 50.66 | 6,015,062 | +0.70(+1.41%) |
Nov 16, 2017 | 49.14 | 50.57 | 48.65 | 49.96 | 12,128,380 | -0.07(-0.14%) |
Nov 15, 2017 | 50.79 | 50.96 | 49.96 | 50.03 | 5,093,653 | -0.97(-1.89%) |
Nov 14, 2017 | 51.40 | 51.61 | 50.99 | 51.00 | 3,393,346 | -0.55(-1.06%) |
Nov 13, 2017 | 51.75 | 51.75 | 51.38 | 51.54 | 3,045,821 | -0.18(-0.36%) |
Nov 10, 2017 | 51.51 | 51.75 | 51.17 | 51.73 | 4,303,602 | +0.11(+0.21%) |
Nov 09, 2017 | 52.15 | 52.32 | 50.51 | 51.62 | 7,091,535 | -0.87(-1.66%) |
Nov 08, 2017 | 52.93 | 53.08 | 52.23 | 52.49 | 3,041,019 | -0.47(-0.89%) |
Nov 07, 2017 | 53.77 | 54.06 | 52.63 | 52.96 | 5,190,443 | -1.21(-2.23%) |
Nov 06, 2017 | 53.95 | 54.42 | 53.72 | 54.17 | 4,393,611 | +0.35(+0.66%) |
Nov 03, 2017 | 53.57 | 54.37 | 53.37 | 53.82 | 5,287,524 | +0.40(+0.75%) |
Nov 02, 2017 | 53.89 | 53.93 | 53.36 | 53.42 | 4,808,279 | -0.38(-0.70%) |
Nov 01, 2017 | 54.21 | 54.48 | 53.77 | 53.79 | 6,390,508 | -0.33(-0.60%) |
Oct 31, 2017 | 56.27 | 56.35 | 54.01 | 54.12 | 11,438,116 | -2.42(-4.28%) |
Oct 30, 2017 | 56.48 | 56.79 | 56.31 | 56.54 | 4,575,592 | -0.03(-0.06%) |
Oct 27, 2017 | 56.19 | 56.91 | 56.01 | 56.57 | 4,222,413 | +0.46(+0.82%) |
Oct 26, 2017 | 56.08 | 56.30 | 55.78 | 56.11 | 2,389,278 | +0.28(+0.50%) |
Oct 25, 2017 | 56.04 | 56.21 | 55.31 | 55.83 | 3,269,522 | -0.20(-0.36%) |
Oct 24, 2017 | 55.83 | 56.51 | 55.77 | 56.04 | 3,549,489 | +0.54(+0.97%) |
Oct 23, 2017 | 55.20 | 55.79 | 55.19 | 55.50 | 2,963,480 | +0.27(+0.49%) |
Oct 20, 2017 | 55.01 | 55.28 | 54.77 | 55.23 | 3,153,961 | +0.52(+0.95%) |
Oct 19, 2017 | 54.84 | 55.01 | 54.61 | 54.71 | 2,504,884 | -0.29(-0.53%) |
Oct 18, 2017 | 54.94 | 55.25 | 54.78 | 55.00 | 2,775,347 | +0.03(+0.05%) |
Oct 17, 2017 | 55.05 | 55.50 | 54.83 | 54.98 | 4,519,158 | +0.87(+1.61%) |
Oct 16, 2017 | 53.84 | 54.51 | 53.44 | 54.10 | 2,965,576 | +0.39(+0.73%) |
Oct 13, 2017 | 53.95 | 54.07 | 53.62 | 53.71 | 2,365,574 | +0.04(+0.08%) |
Oct 12, 2017 | 53.20 | 53.76 | 53.20 | 53.67 | 1,874,964 | +0.41(+0.77%) |
Oct 11, 2017 | 53.23 | 53.33 | 53.04 | 53.26 | 2,218,806 | +0.01(+0.02%) |
Oct 10, 2017 | 53.83 | 53.83 | 53.18 | 53.25 | 2,371,870 | -0.34(-0.63%) |
Oct 09, 2017 | 53.49 | 53.77 | 53.39 | 53.58 | 1,755,932 | +0.10(+0.19%) |
Oct 06, 2017 | 53.53 | 53.80 | 53.37 | 53.48 | 2,303,537 | -0.24(-0.44%) |
Oct 05, 2017 | 53.65 | 53.83 | 53.42 | 53.72 | 2,055,733 | +0.05(+0.09%) |
Oct 04, 2017 | 53.16 | 53.73 | 52.92 | 53.67 | 3,286,795 | +0.50(+0.93%) |
Oct 03, 2017 | 53.15 | 53.22 | 52.93 | 53.17 | 3,365,843 | +0.11(+0.21%) |
Oct 02, 2017 | 52.79 | 53.16 | 52.60 | 53.06 | 3,969,255 | +0.30(+0.57%) |
Sep 29, 2017 | 52.69 | 52.95 | 52.51 | 52.76 | 3,458,339 | -0.02(-0.03%) |
Sep 28, 2017 | 53.00 | 53.28 | 52.59 | 52.78 | 3,122,551 | -0.40(-0.76%) |
Sep 27, 2017 | 53.38 | 52.87 | 53.18 | 4,072,326 | +0.20(+0.38%) | |
Sep 26, 2017 | 53.43 | 53.44 | 52.90 | 52.98 | 4,405,093 | -0.43(-0.80%) |
Sep 25, 2017 | 53.27 | 53.62 | 53.14 | 53.41 | 3,342,390 | +0.14(+0.27%) |
Sep 22, 2017 | 53.19 | 53.37 | 52.97 | 53.27 | 2,705,358 | +0.00(+0.00%) |
Sep 21, 2017 | 53.61 | 53.89 | 53.25 | 53.27 | 2,868,626 | -0.38(-0.70%) |
Sep 20, 2017 | 53.25 | 53.65 | 53.20 | 53.64 | 3,656,396 | +0.57(+1.08%) |
Sep 19, 2017 | 52.89 | 53.16 | 52.77 | 53.07 | 2,538,631 | +0.18(+0.35%) |
Sep 18, 2017 | 52.45 | 52.90 | 52.20 | 52.89 | 2,805,591 | +0.54(+1.03%) |
Sep 15, 2017 | 51.89 | 52.47 | 51.85 | 52.35 | 5,290,152 | +0.39(+0.74%) |
Sep 14, 2017 | 51.47 | 52.04 | 51.27 | 51.96 | 2,859,934 | +0.50(+0.96%) |
Sep 13, 2017 | 51.32 | 51.52 | 51.28 | 51.47 | 1,728,676 | +0.03(+0.07%) |
Sep 12, 2017 | 51.22 | 51.52 | 51.09 | 51.43 | 2,387,807 | +0.29(+0.57%) |
Sep 11, 2017 | 51.02 | 51.16 | 50.91 | 51.14 | 2,835,098 | +0.43(+0.84%) |
Sep 08, 2017 | 50.50 | 50.89 | 50.24 | 50.71 | 2,685,500 | +0.16(+0.32%) |
Sep 07, 2017 | 50.38 | 50.64 | 49.97 | 50.55 | 3,753,981 | +0.25(+0.50%) |
Sep 06, 2017 | 49.73 | 50.31 | 49.44 | 50.30 | 4,498,170 | +1.05(+2.13%) |
Sep 05, 2017 | 49.32 | 49.59 | 49.07 | 49.25 | 4,013,942 | -0.13(-0.25%) |
Sep 01, 2017 | 49.76 | 49.84 | 49.38 | 49.38 | 2,183,340 | -0.19(-0.39%) |
Aug 31, 2017 | 49.45 | 49.72 | 49.16 | 49.57 | 2,876,557 | +0.34(+0.70%) |
Aug 30, 2017 | 49.00 | 49.26 | 48.96 | 49.23 | 2,252,118 | +0.24(+0.48%) |
Aug 29, 2017 | 48.81 | 49.04 | 48.62 | 48.99 | 2,400,994 | -0.04(-0.09%) |
Aug 28, 2017 | 49.27 | 49.32 | 48.75 | 49.03 | 1,818,034 | -0.13(-0.27%) |
Aug 25, 2017 | 49.02 | 49.31 | 48.94 | 49.17 | 1,476,327 | +0.45(+0.93%) |
Aug 24, 2017 | 49.13 | 49.19 | 48.69 | 48.71 | 1,814,532 | -0.34(-0.70%) |
Aug 23, 2017 | 49.18 | 49.39 | 48.98 | 49.06 | 2,318,246 | -0.33(-0.66%) |
Aug 22, 2017 | 48.89 | 49.46 | 48.78 | 49.39 | 3,447,471 | +0.69(+1.41%) |
Aug 21, 2017 | 48.71 | 48.90 | 48.55 | 48.70 | 2,477,812 | +0.00(+0.00%) |
Aug 18, 2017 | 48.82 | 49.20 | 48.54 | 48.70 | 2,457,696 | -0.24(-0.50%) |
Aug 17, 2017 | 49.63 | 49.81 | 48.93 | 48.94 | 2,114,190 | -0.86(-1.74%) |
Aug 16, 2017 | 50.07 | 50.31 | 49.76 | 49.81 | 2,620,499 | -0.08(-0.15%) |
Aug 15, 2017 | 50.04 | 50.10 | 49.82 | 49.88 | 2,694,058 | -0.18(-0.37%) |
Aug 14, 2017 | 49.72 | 50.25 | 49.72 | 50.07 | 2,466,358 | +0.62(+1.26%) |
Aug 11, 2017 | 49.67 | 49.81 | 49.33 | 49.44 | 3,338,175 | -0.21(-0.42%) |
Aug 10, 2017 | 50.18 | 50.44 | 49.64 | 49.65 | 2,428,511 | -0.75(-1.48%) |
Aug 09, 2017 | 50.23 | 50.53 | 50.15 | 50.40 | 2,114,541 | +0.07(+0.13%) |
Aug 08, 2017 | 50.60 | 50.93 | 50.18 | 50.33 | 2,587,464 | -0.40(-0.79%) |
Aug 07, 2017 | 50.80 | 51.13 | 50.68 | 50.73 | 3,246,130 | -0.20(-0.39%) |
Aug 04, 2017 | 50.58 | 50.98 | 50.48 | 50.93 | 2,766,579 | +0.39(+0.77%) |
Aug 03, 2017 | 50.78 | 50.88 | 50.28 | 50.54 | 3,740,490 | -0.26(-0.51%) |
Aug 02, 2017 | 49.77 | 50.83 | 49.68 | 50.80 | 6,417,857 | +0.86(+1.72%) |
Aug 01, 2017 | 49.52 | 50.02 | 48.69 | 49.94 | 5,796,194 | +0.29(+0.59%) |
Jul 31, 2017 | 49.84 | 49.99 | 49.57 | 49.65 | 3,980,178 | +0.07(+0.13%) |
Jul 28, 2017 | 49.69 | 49.73 | 49.09 | 49.59 | 3,466,578 | -0.32(-0.63%) |
Jul 27, 2017 | 49.91 | 49.97 | 49.49 | 49.90 | 2,775,580 | +0.09(+0.18%) |
Jul 26, 2017 | 50.29 | 50.33 | 49.71 | 49.81 | 2,108,384 | -0.52(-1.04%) |
Jul 25, 2017 | 50.50 | 50.54 | 50.11 | 50.33 | 2,143,184 | +0.33(+0.67%) |
Jul 24, 2017 | 50.08 | 50.10 | 49.70 | 50.00 | 2,155,027 | -0.01(-0.02%) |
Jul 21, 2017 | 49.93 | 50.04 | 49.69 | 50.01 | 2,738,284 | -0.22(-0.43%) |
Jul 20, 2017 | 50.29 | 50.54 | 50.03 | 50.23 | 2,845,769 | -0.25(-0.50%) |
Jul 19, 2017 | 49.95 | 50.51 | 49.85 | 50.48 | 2,145,108 | +0.64(+1.29%) |
Jul 18, 2017 | 50.25 | 50.29 | 49.66 | 49.84 | 4,091,346 | -0.44(-0.88%) |
Jul 17, 2017 | 49.98 | 50.52 | 49.78 | 50.28 | 3,393,500 | +0.15(+0.30%) |
Jul 14, 2017 | 49.98 | 50.28 | 49.83 | 50.13 | 3,000,388 | +0.31(+0.62%) |
Jul 13, 2017 | 50.03 | 50.20 | 49.78 | 49.82 | 2,785,904 | -0.21(-0.42%) |
Jul 12, 2017 | 50.19 | 50.43 | 49.94 | 50.03 | 3,433,763 | +0.20(+0.40%) |
Jul 11, 2017 | 49.75 | 49.96 | 49.39 | 49.83 | 2,314,143 | +0.07(+0.13%) |
Jul 10, 2017 | 49.54 | 50.01 | 49.49 | 49.76 | 3,090,732 | +0.22(+0.45%) |
Jul 07, 2017 | 49.39 | 49.84 | 49.14 | 49.54 | 2,814,392 | +0.24(+0.49%) |
Jul 06, 2017 | 49.27 | 49.84 | 49.24 | 49.29 | 3,878,294 | -0.12(-0.24%) |
Jul 05, 2017 | 50.12 | 50.12 | 49.16 | 49.41 | 4,136,027 | -0.77(-1.54%) |
Jul 03, 2017 | 49.61 | 50.37 | 49.51 | 50.18 | 2,813,344 | +0.52(+1.06%) |
Jun 30, 2017 | 48.87 | 49.99 | 48.86 | 49.66 | 3,852,642 | +1.03(+2.12%) |
Jun 29, 2017 | 49.31 | 49.34 | 48.32 | 48.63 | 3,267,828 | -0.57(-1.15%) |
Jun 28, 2017 | 49.18 | 49.52 | 49.11 | 49.19 | 2,579,890 | +0.35(+0.72%) |
Jun 27, 2017 | 49.14 | 49.24 | 48.75 | 48.84 | 3,657,207 | -0.29(-0.59%) |
Jun 26, 2017 | 49.46 | 49.71 | 49.11 | 49.14 | 3,498,062 | -0.07(-0.15%) |
Jun 23, 2017 | 48.96 | 49.30 | 48.65 | 49.21 | 4,644,374 | +0.29(+0.60%) |
Jun 22, 2017 | 49.14 | 49.35 | 48.64 | 48.92 | 5,376,136 | +0.07(+0.15%) |
Jun 21, 2017 | 50.23 | 50.23 | 48.80 | 48.84 | 4,765,173 | -1.32(-2.64%) |
Jun 20, 2017 | 50.80 | 50.99 | 50.13 | 50.17 | 4,517,793 | -0.96(-1.87%) |
Jun 19, 2017 | 50.74 | 51.22 | 50.68 | 51.13 | 4,889,150 | +0.58(+1.15%) |
Jun 16, 2017 | 50.38 | 50.65 | 50.28 | 50.54 | 4,968,086 | +0.35(+0.70%) |
Jun 15, 2017 | 49.50 | 50.19 | 49.47 | 50.19 | 3,908,202 | +0.22(+0.45%) |
Jun 14, 2017 | 50.68 | 50.78 | 49.73 | 49.97 | 8,092,396 | -0.71(-1.40%) |
Jun 13, 2017 | 50.78 | 50.84 | 50.33 | 50.68 | 5,440,447 | -0.09(-0.18%) |
Jun 12, 2017 | 50.57 | 51.13 | 50.48 | 50.77 | 7,296,445 | +0.20(+0.40%) |
Jun 09, 2017 | 49.96 | 50.63 | 49.87 | 50.57 | 6,654,021 | +0.88(+1.78%) |
Jun 08, 2017 | 49.78 | 48.17 | 49.69 | 8,827,485 | +1.69(+3.52%) | |
Jun 07, 2017 | 48.86 | 48.90 | 47.80 | 47.99 | 4,065,900 | -0.86(-1.76%) |
Jun 06, 2017 | 49.03 | 49.04 | 48.61 | 48.85 | 3,158,844 | -0.35(-0.71%) |
Jun 05, 2017 | 49.35 | 49.37 | 49.11 | 49.20 | 3,817,498 | -0.22(-0.45%) |
Jun 02, 2017 | 49.32 | 49.92 | 49.21 | 49.43 | 3,219,060 | +0.07(+0.15%) |
Jun 01, 2017 | 49.39 | 49.65 | 49.14 | 49.35 | 3,089,461 | +0.11(+0.22%) |
May 31, 2017 | 49.14 | 49.32 | 48.65 | 49.24 | 4,890,048 | +0.14(+0.29%) |
May 30, 2017 | 48.97 | 49.27 | 48.80 | 49.10 | 3,113,387 | +0.02(+0.05%) |
May 26, 2017 | 49.24 | 49.27 | 48.79 | 49.08 | 2,989,064 | -0.27(-0.56%) |
May 25, 2017 | 49.80 | 49.82 | 49.11 | 49.35 | 4,664,762 | -0.43(-0.87%) |
May 24, 2017 | 49.55 | 50.35 | 49.43 | 49.78 | 4,230,919 | +0.44(+0.89%) |
May 23, 2017 | 49.62 | 49.69 | 49.19 | 49.34 | 4,003,159 | -0.18(-0.37%) |
May 22, 2017 | 49.60 | 49.90 | 49.51 | 49.53 | 3,940,866 | +0.05(+0.10%) |
May 19, 2017 | 48.93 | 49.69 | 48.79 | 49.48 | 3,829,876 | +0.79(+1.63%) |
May 18, 2017 | 48.10 | 48.86 | 47.78 | 48.69 | 3,667,099 | +0.38(+0.79%) |
May 17, 2017 | 48.81 | 48.68 | 48.09 | 48.30 | 4,485,246 | -0.51(-1.04%) |
May 16, 2017 | 48.73 | 48.87 | 48.36 | 48.81 | 3,727,163 | +0.22(+0.45%) |
May 15, 2017 | 48.08 | 48.84 | 48.07 | 48.59 | 4,199,249 | +0.75(+1.57%) |
May 12, 2017 | 48.23 | 48.34 | 47.67 | 47.84 | 3,582,221 | -0.60(-1.24%) |
May 11, 2017 | 48.85 | 49.04 | 48.32 | 48.44 | 3,865,104 | -0.64(-1.31%) |
May 10, 2017 | 48.78 | 49.14 | 48.61 | 49.09 | 4,458,635 | +0.47(+0.96%) |
May 09, 2017 | 48.33 | 48.69 | 48.20 | 48.62 | 5,498,131 | +0.19(+0.39%) |
May 08, 2017 | 48.63 | 48.76 | 48.28 | 48.43 | 2,624,226 | -0.26(-0.54%) |
May 05, 2017 | 48.29 | 48.81 | 48.18 | 48.69 | 4,441,763 | +0.64(+1.32%) |
May 04, 2017 | 49.02 | 49.03 | 47.70 | 48.06 | 5,681,692 | -0.91(-1.86%) |
May 03, 2017 | 48.69 | 49.47 | 48.58 | 48.97 | 6,117,375 | +0.09(+0.19%) |
May 02, 2017 | 47.68 | 48.91 | 46.90 | 48.88 | 16,037,528 | -1.00(-2.00%) |
May 01, 2017 | 49.62 | 50.00 | 49.45 | 49.87 | 4,596,161 | +0.07(+0.15%) |
Apr 28, 2017 | 50.24 | 50.33 | 49.59 | 49.80 | 4,096,838 | -0.45(-0.90%) |
Apr 27, 2017 | 50.72 | 50.81 | 49.97 | 50.25 | 4,494,540 | -0.32(-0.64%) |
Apr 26, 2017 | 50.58 | 50.92 | 50.41 | 50.58 | 3,801,741 | +0.00(+0.00%) |
Apr 25, 2017 | 50.20 | 50.81 | 50.02 | 50.58 | 5,526,397 | +1.12(+2.27%) |
Apr 24, 2017 | 49.49 | 49.56 | 49.11 | 49.45 | 4,286,390 | +0.71(+1.46%) |
Apr 21, 2017 | 48.91 | 48.99 | 48.67 | 48.74 | 4,014,645 | -0.14(-0.29%) |
Apr 20, 2017 | 48.42 | 49.11 | 48.31 | 48.88 | 4,217,819 | +0.79(+1.65%) |
Apr 19, 2017 | 48.58 | 48.70 | 47.88 | 48.09 | 3,060,407 | -0.17(-0.34%) |
Apr 18, 2017 | 47.91 | 48.58 | 47.91 | 48.26 | 3,515,964 | +0.01(+0.02%) |
Apr 17, 2017 | 48.10 | 48.30 | 47.70 | 48.25 | 4,383,950 | +0.44(+0.92%) |
Apr 13, 2017 | 48.17 | 48.47 | 47.80 | 47.81 | 4,199,614 | -0.45(-0.94%) |
Apr 12, 2017 | 49.27 | 49.35 | 48.09 | 48.26 | 4,298,124 | -1.08(-2.19%) |
Apr 11, 2017 | 49.13 | 49.40 | 48.81 | 49.35 | 3,251,112 | +0.09(+0.18%) |
Apr 10, 2017 | 49.14 | 49.76 | 49.05 | 49.26 | 2,382,213 | +0.21(+0.44%) |
Apr 07, 2017 | 49.26 | 49.34 | 48.87 | 49.04 | 2,617,135 | -0.27(-0.55%) |
Apr 06, 2017 | 49.18 | 49.53 | 48.97 | 49.31 | 3,637,628 | +0.11(+0.22%) |
Apr 05, 2017 | 49.68 | 50.31 | 49.06 | 49.21 | 3,918,190 | -0.12(-0.25%) |
Apr 04, 2017 | 49.28 | 49.49 | 49.03 | 49.33 | 2,381,581 | -0.09(-0.18%) |
Apr 03, 2017 | 49.40 | 49.82 | 48.88 | 49.42 | 5,181,266 | -0.03(-0.07%) |
Mar 31, 2017 | 49.11 | 49.80 | 49.11 | 49.45 | 4,139,803 | +0.21(+0.42%) |
Mar 30, 2017 | 49.11 | 49.43 | 49.03 | 49.25 | 2,896,611 | +0.05(+0.10%) |
Mar 29, 2017 | 48.88 | 49.35 | 48.80 | 49.20 | 2,962,412 | +0.09(+0.19%) |
Mar 28, 2017 | 48.26 | 49.30 | 48.11 | 49.11 | 3,388,057 | +0.83(+1.73%) |
Mar 27, 2017 | 47.94 | 48.38 | 47.46 | 48.27 | 3,132,274 | -0.12(-0.24%) |
Mar 24, 2017 | 48.73 | 49.04 | 48.23 | 48.39 | 3,825,264 | -0.35(-0.71%) |
Mar 23, 2017 | 48.84 | 49.10 | 48.59 | 48.73 | 3,110,683 | -0.11(-0.22%) |
Mar 22, 2017 | 48.72 | 48.89 | 48.41 | 48.84 | 3,951,236 | +0.13(+0.27%) |
Mar 21, 2017 | 49.68 | 49.99 | 48.62 | 48.71 | 4,855,880 | -0.94(-1.90%) |
Mar 20, 2017 | 50.03 | 50.06 | 49.53 | 49.65 | 2,747,797 | -0.41(-0.83%) |
Mar 17, 2017 | 49.93 | 50.21 | 49.49 | 50.06 | 5,926,425 | +0.31(+0.61%) |
Mar 16, 2017 | 49.84 | 50.06 | 49.70 | 49.76 | 3,762,514 | -0.03(-0.07%) |
Mar 15, 2017 | 48.92 | 50.02 | 48.92 | 49.79 | 5,081,240 | +1.07(+2.20%) |
Mar 14, 2017 | 49.20 | 49.20 | 48.26 | 48.72 | 3,828,111 | -0.96(-1.93%) |
Mar 13, 2017 | 49.24 | 49.68 | 49.09 | 49.68 | 5,245,322 | +0.50(+1.02%) |
Mar 10, 2017 | 49.23 | 49.51 | 48.97 | 49.17 | 4,210,291 | +0.20(+0.40%) |
Mar 09, 2017 | 49.40 | 49.54 | 48.63 | 48.97 | 4,333,427 | -0.42(-0.85%) |
Mar 08, 2017 | 49.95 | 49.97 | 49.31 | 49.40 | 3,400,837 | -0.36(-0.71%) |
Mar 07, 2017 | 49.77 | 50.03 | 49.61 | 49.75 | 4,539,007 | -0.09(-0.18%) |
Mar 06, 2017 | 49.73 | 49.99 | 49.40 | 49.84 | 3,968,705 | -0.03(-0.07%) |
Mar 03, 2017 | 50.33 | 50.33 | 49.64 | 49.87 | 2,827,014 | +0.05(+0.10%) |
Mar 02, 2017 | 50.30 | 50.46 | 49.64 | 49.83 | 4,308,897 | -0.47(-0.94%) |
Mar 01, 2017 | 50.19 | 50.72 | 50.11 | 50.30 | 7,524,587 | +0.64(+1.30%) |
Feb 28, 2017 | 49.78 | 49.99 | 49.47 | 49.65 | 5,089,717 | -0.27(-0.55%) |
Feb 27, 2017 | 49.98 | 50.20 | 49.67 | 49.92 | 4,238,008 | -0.04(-0.08%) |
Feb 24, 2017 | 49.75 | 49.99 | 49.40 | 49.97 | 8,641,848 | -0.11(-0.21%) |
Feb 23, 2017 | 51.03 | 51.20 | 49.89 | 50.07 | 5,840,028 | -1.00(-1.96%) |
Feb 22, 2017 | 51.01 | 51.36 | 50.99 | 51.07 | 4,128,937 | -0.29(-0.56%) |
Feb 21, 2017 | 51.26 | 51.39 | 50.97 | 51.36 | 5,530,614 | +0.23(+0.45%) |
Feb 17, 2017 | 51.13 | 51.13 | 51.13 | 0 | -0.83(-1.61%) | |
Feb 16, 2017 | 52.53 | 52.53 | 51.54 | 51.96 | 7,539,652 | -0.69(-1.30%) |
Feb 15, 2017 | 52.55 | 52.77 | 52.15 | 52.65 | 6,312,670 | +0.06(+0.11%) |
Feb 14, 2017 | 52.22 | 52.78 | 52.11 | 52.59 | 4,816,291 | -0.01(-0.02%) |
Feb 13, 2017 | 52.04 | 52.70 | 52.03 | 52.60 | 4,947,710 | +0.73(+1.41%) |
Feb 10, 2017 | 51.40 | 51.99 | 51.40 | 51.87 | 5,633,194 | +0.45(+0.88%) |
Feb 09, 2017 | 51.32 | 52.05 | 51.22 | 51.42 | 4,216,360 | +0.25(+0.48%) |
Feb 08, 2017 | 50.84 | 51.26 | 50.57 | 51.17 | 6,994,785 | -0.11(-0.21%) |
Feb 07, 2017 | 50.26 | 52.07 | 50.03 | 51.28 | 12,909,283 | +2.20(+4.48%) |
Feb 06, 2017 | 48.62 | 49.16 | 48.61 | 49.08 | 7,619,887 | +0.26(+0.54%) |
Feb 03, 2017 | 48.48 | 48.84 | 48.25 | 48.82 | 4,296,625 | +0.54(+1.12%) |
Feb 02, 2017 | 48.06 | 48.48 | 47.90 | 48.28 | 7,560,020 | +0.08(+0.17%) |
Feb 01, 2017 | 47.97 | 48.46 | 47.86 | 48.20 | 3,603,234 | +0.10(+0.20%) |
Jan 31, 2017 | 48.44 | 48.46 | 47.75 | 48.10 | 7,188,655 | -0.39(-0.81%) |
Jan 30, 2017 | 49.28 | 49.29 | 48.22 | 48.49 | 6,358,687 | -0.82(-1.66%) |
Jan 27, 2017 | 49.66 | 49.66 | 49.21 | 49.31 | 3,976,543 | +0.05(+0.10%) |
Jan 26, 2017 | 49.35 | 49.96 | 49.04 | 49.26 | 4,231,337 | -0.15(-0.30%) |
Jan 25, 2017 | 48.86 | 49.51 | 48.72 | 49.41 | 5,040,464 | +0.94(+1.95%) |
Jan 24, 2017 | 47.98 | 48.74 | 47.80 | 48.47 | 3,905,148 | +0.67(+1.41%) |
Jan 23, 2017 | 48.12 | 48.32 | 47.55 | 47.80 | 3,871,519 | -0.44(-0.92%) |
Jan 20, 2017 | 47.97 | 48.30 | 47.88 | 48.24 | 5,114,727 | +0.33(+0.68%) |
Jan 19, 2017 | 47.97 | 48.64 | 47.79 | 47.91 | 7,262,561 | +0.99(+2.11%) |
Jan 18, 2017 | 46.27 | 47.03 | 46.13 | 46.92 | 3,140,915 | +0.75(+1.62%) |
Jan 17, 2017 | 46.57 | 46.80 | 45.92 | 46.17 | 3,844,741 | -0.66(-1.42%) |
Jan 13, 2017 | 46.84 | 46.84 | 46.84 | 0 | -0.29(-0.61%) | |
Jan 12, 2017 | 47.06 | 47.15 | 46.55 | 47.12 | 3,111,287 | -0.08(-0.17%) |
Jan 11, 2017 | 46.49 | 47.21 | 46.34 | 47.21 | 3,275,539 | +0.72(+1.55%) |
Jan 10, 2017 | 46.31 | 46.84 | 46.24 | 46.48 | 3,091,590 | +0.41(+0.89%) |
Jan 09, 2017 | 46.57 | 46.58 | 46.05 | 46.07 | 2,598,740 | -0.17(-0.37%) |
Jan 06, 2017 | 46.07 | 46.43 | 45.92 | 46.25 | 2,178,723 | +0.21(+0.46%) |
Jan 05, 2017 | 46.34 | 46.66 | 45.43 | 46.03 | 3,240,512 | -0.39(-0.83%) |
Jan 04, 2017 | 46.78 | 47.10 | 46.20 | 46.42 | 5,067,793 | -0.28(-0.60%) |
Jan 03, 2017 | 46.12 | 46.90 | 46.06 | 46.70 | 4,126,178 | +0.98(+2.15%) |
Dec 30, 2016 | 45.71 | 45.71 | 45.71 | 0 | -0.37(-0.80%) | |
Dec 29, 2016 | 46.22 | 46.33 | 45.92 | 46.08 | 1,430,775 | -0.08(-0.18%) |
Dec 28, 2016 | 46.86 | 46.98 | 46.16 | 46.16 | 2,049,801 | -0.71(-1.52%) |
Dec 27, 2016 | 46.57 | 46.90 | 46.53 | 46.88 | 1,525,894 | +0.30(+0.65%) |
Dec 23, 2016 | 46.57 | 46.57 | 46.57 | 0 | +0.09(+0.19%) | |
Dec 22, 2016 | 46.68 | 46.70 | 46.29 | 46.48 | 2,455,793 | -0.19(-0.40%) |
Dec 21, 2016 | 46.86 | 46.94 | 46.39 | 46.67 | 3,313,216 | -0.32(-0.68%) |
Dec 20, 2016 | 46.46 | 47.25 | 46.33 | 46.99 | 4,233,457 | +0.82(+1.78%) |
Dec 19, 2016 | 45.85 | 46.41 | 45.77 | 46.17 | 3,390,057 | +0.48(+1.04%) |
Dec 16, 2016 | 46.17 | 46.43 | 45.64 | 45.70 | 7,722,923 | -0.37(-0.80%) |
Dec 15, 2016 | 45.90 | 46.43 | 45.65 | 46.07 | 4,831,992 | -0.07(-0.16%) |
Dec 14, 2016 | 46.49 | 46.92 | 46.06 | 46.14 | 3,677,263 | -0.41(-0.88%) |
Dec 13, 2016 | 46.97 | 47.25 | 46.44 | 46.55 | 4,559,269 | -0.26(-0.56%) |
Dec 12, 2016 | 47.16 | 47.30 | 46.53 | 46.81 | 3,856,574 | -0.33(-0.70%) |
Dec 09, 2016 | 47.08 | 47.31 | 46.98 | 47.14 | 3,693,980 | -0.09(-0.19%) |
Dec 08, 2016 | 47.61 | 47.62 | 46.93 | 47.23 | 4,545,609 | -0.54(-1.13%) |
Dec 07, 2016 | 46.51 | 47.79 | 46.39 | 47.77 | 5,332,886 | +1.39(+2.99%) |
Dec 06, 2016 | 46.54 | 46.65 | 46.30 | 46.39 | 3,707,627 | -0.30(-0.63%) |
Dec 05, 2016 | 46.58 | 46.73 | 46.26 | 46.68 | 3,820,566 | +0.48(+1.03%) |
Dec 02, 2016 | 46.39 | 46.66 | 45.94 | 46.21 | 3,576,569 | -0.34(-0.74%) |