Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 50.66 | 51.40 | 50.66 | 51.30 | 30,041,130 | +0.76(+1.50%) |
Nov 29, 2017 | 50.25 | 50.64 | 50.14 | 50.54 | 18,317,378 | +0.27(+0.55%) |
Nov 28, 2017 | 49.94 | 50.34 | 49.88 | 50.27 | 16,315,815 | +0.39(+0.77%) |
Nov 27, 2017 | 50.18 | 50.24 | 49.78 | 49.88 | 14,271,871 | -0.51(-1.02%) |
Nov 24, 2017 | 50.46 | 50.56 | 50.39 | 50.40 | 6,722,164 | +0.14(+0.28%) |
Nov 22, 2017 | 50.35 | 50.45 | 50.23 | 50.26 | 12,536,528 | +0.20(+0.40%) |
Nov 21, 2017 | 50.14 | 50.34 | 49.95 | 50.05 | 11,398,226 | +0.11(+0.22%) |
Nov 20, 2017 | 50.00 | 50.05 | 49.72 | 49.94 | 10,486,024 | -0.12(-0.24%) |
Nov 17, 2017 | 49.91 | 50.17 | 49.79 | 50.06 | 12,354,632 | +0.25(+0.49%) |
Nov 16, 2017 | 49.86 | 50.04 | 49.68 | 49.82 | 16,855,300 | -0.20(-0.40%) |
Nov 15, 2017 | 50.14 | 50.24 | 49.81 | 50.02 | 23,830,086 | -0.57(-1.13%) |
Nov 14, 2017 | 51.23 | 51.23 | 50.53 | 50.59 | 22,260,986 | -0.83(-1.62%) |
Nov 13, 2017 | 51.58 | 51.77 | 51.36 | 51.42 | 10,087,890 | -0.30(-0.57%) |
Nov 10, 2017 | 51.90 | 51.95 | 51.32 | 51.72 | 14,188,898 | -0.27(-0.53%) |
Nov 09, 2017 | 51.64 | 52.08 | 51.56 | 51.99 | 17,494,314 | +0.16(+0.30%) |
Nov 08, 2017 | 51.96 | 52.10 | 51.55 | 51.84 | 19,189,226 | -0.25(-0.48%) |
Nov 07, 2017 | 52.24 | 52.32 | 51.81 | 52.09 | 18,062,188 | -0.07(-0.13%) |
Nov 06, 2017 | 51.22 | 52.22 | 51.13 | 52.16 | 25,716,858 | +1.17(+2.29%) |
Nov 03, 2017 | 50.82 | 51.19 | 50.77 | 50.99 | 14,966,941 | +0.15(+0.29%) |
Nov 02, 2017 | 50.99 | 51.13 | 50.53 | 50.84 | 15,258,211 | -0.15(-0.29%) |
Nov 01, 2017 | 50.72 | 51.22 | 50.72 | 50.99 | 23,310,332 | +0.57(+1.13%) |
Oct 31, 2017 | 50.28 | 50.60 | 50.05 | 50.42 | 12,996,512 | +0.16(+0.32%) |
Oct 30, 2017 | 50.40 | 49.97 | 50.26 | 15,643,947 | +0.26(+0.52%) | |
Oct 27, 2017 | 49.65 | 50.26 | 49.25 | 50.00 | 21,804,118 | +0.09(+0.18%) |
Oct 26, 2017 | 49.82 | 50.07 | 49.61 | 49.91 | 12,610,207 | +0.10(+0.21%) |
Oct 25, 2017 | 50.06 | 50.21 | 49.65 | 49.80 | 18,214,216 | -0.35(-0.70%) |
Oct 24, 2017 | 50.23 | 50.37 | 50.04 | 50.15 | 13,227,189 | +0.10(+0.19%) |
Oct 23, 2017 | 50.35 | 50.51 | 50.01 | 50.05 | 11,658,115 | -0.26(-0.52%) |
Oct 20, 2017 | 50.33 | 50.34 | 49.98 | 50.31 | 13,227,204 | +0.10(+0.19%) |
Oct 19, 2017 | 50.02 | 50.43 | 50.01 | 50.22 | 10,225,742 | -0.16(-0.31%) |
Oct 18, 2017 | 50.69 | 50.90 | 50.31 | 50.37 | 10,379,875 | -0.36(-0.70%) |
Oct 17, 2017 | 50.69 | 50.84 | 50.46 | 50.73 | 11,283,429 | +0.03(+0.06%) |
Oct 16, 2017 | 50.74 | 50.99 | 50.60 | 50.70 | 10,326,809 | +0.11(+0.22%) |
Oct 13, 2017 | 50.92 | 51.06 | 50.56 | 50.59 | 11,979,208 | -0.03(-0.06%) |
Oct 12, 2017 | 50.42 | 50.68 | 50.34 | 50.62 | 13,713,242 | -0.19(-0.37%) |
Oct 11, 2017 | 50.63 | 50.83 | 50.42 | 50.80 | 13,855,918 | +0.12(+0.23%) |
Oct 10, 2017 | 51.00 | 51.18 | 50.63 | 50.69 | 10,456,906 | +0.04(+0.09%) |
Oct 09, 2017 | 50.60 | 50.79 | 50.54 | 50.64 | 7,763,827 | +0.10(+0.21%) |
Oct 06, 2017 | 50.49 | 50.76 | 50.37 | 50.54 | 16,113,711 | -0.43(-0.84%) |
Oct 05, 2017 | 50.77 | 51.05 | 50.74 | 50.97 | 13,687,246 | +0.23(+0.45%) |
Oct 04, 2017 | 50.77 | 50.92 | 50.56 | 50.74 | 13,735,452 | -0.04(-0.07%) |
Oct 03, 2017 | 50.76 | 50.95 | 50.66 | 50.77 | 9,750,531 | -0.05(-0.10%) |
Oct 02, 2017 | 50.30 | 50.84 | 50.11 | 50.83 | 16,723,829 | -0.01(-0.03%) |
Sep 29, 2017 | 50.67 | 50.85 | 50.51 | 50.84 | 19,244,242 | -0.01(-0.01%) |
Sep 28, 2017 | 50.92 | 51.15 | 50.71 | 50.85 | 15,890,958 | +0.04(+0.09%) |
Sep 27, 2017 | 50.82 | 50.35 | 50.80 | 14,706,120 | +0.22(+0.43%) | |
Sep 26, 2017 | 50.49 | 50.68 | 50.34 | 50.59 | 14,426,446 | -0.02(-0.04%) |
Sep 25, 2017 | 50.12 | 50.76 | 50.07 | 50.61 | 19,980,068 | +0.72(+1.44%) |
Sep 22, 2017 | 49.59 | 50.03 | 49.54 | 49.89 | 19,729,770 | +0.25(+0.51%) |
Sep 21, 2017 | 49.56 | 49.76 | 49.42 | 49.64 | 11,949,483 | +0.01(+0.03%) |
Sep 20, 2017 | 49.43 | 49.76 | 49.39 | 49.62 | 24,613,472 | +0.33(+0.68%) |
Sep 19, 2017 | 49.19 | 49.36 | 49.10 | 49.29 | 14,148,470 | +0.20(+0.41%) |
Sep 18, 2017 | 48.77 | 49.12 | 48.73 | 49.09 | 16,949,170 | +0.21(+0.43%) |
Sep 15, 2017 | 48.87 | 48.88 | 48.55 | 48.88 | 17,601,874 | +0.12(+0.24%) |
Sep 14, 2017 | 48.63 | 49.10 | 48.62 | 48.77 | 19,901,636 | +0.23(+0.48%) |
Sep 13, 2017 | 48.03 | 48.56 | 47.98 | 48.53 | 21,688,278 | +0.60(+1.25%) |
Sep 12, 2017 | 47.78 | 48.03 | 47.65 | 47.93 | 12,839,153 | +0.29(+0.62%) |
Sep 11, 2017 | 47.37 | 47.70 | 47.26 | 47.64 | 18,490,850 | +0.45(+0.95%) |
Sep 08, 2017 | 47.59 | 47.62 | 46.97 | 47.19 | 14,008,061 | -0.51(-1.06%) |
Sep 07, 2017 | 47.63 | 47.81 | 47.38 | 47.70 | 11,791,209 | +0.09(+0.18%) |
Sep 06, 2017 | 47.08 | 47.74 | 47.06 | 47.61 | 23,269,418 | +0.76(+1.63%) |
Sep 05, 2017 | 46.78 | 47.07 | 46.52 | 46.85 | 24,720,414 | +0.26(+0.55%) |
Sep 01, 2017 | 46.22 | 46.74 | 46.10 | 46.59 | 15,824,174 | +0.45(+0.97%) |
Aug 31, 2017 | 46.12 | 46.26 | 45.97 | 46.14 | 14,101,301 | +0.22(+0.48%) |
Aug 30, 2017 | 45.73 | 46.06 | 45.59 | 45.92 | 11,790,565 | +0.02(+0.05%) |
Aug 29, 2017 | 45.74 | 45.96 | 45.56 | 45.90 | 11,909,649 | -0.06(-0.13%) |
Aug 28, 2017 | 46.19 | 46.34 | 45.71 | 45.96 | 13,586,793 | -0.21(-0.44%) |
Aug 25, 2017 | 46.05 | 46.35 | 46.03 | 46.16 | 11,217,934 | +0.21(+0.45%) |
Aug 24, 2017 | 45.77 | 46.07 | 45.75 | 45.96 | 14,178,735 | +0.03(+0.06%) |
Aug 23, 2017 | 45.64 | 46.16 | 45.59 | 45.93 | 15,728,734 | +0.20(+0.43%) |
Aug 22, 2017 | 45.56 | 45.84 | 45.53 | 45.73 | 20,704,588 | +0.30(+0.66%) |
Aug 21, 2017 | 45.60 | 45.62 | 45.29 | 45.43 | 14,158,767 | -0.23(-0.51%) |
Aug 18, 2017 | 45.32 | 45.97 | 45.29 | 45.67 | 25,427,574 | +0.23(+0.50%) |
Aug 17, 2017 | 45.91 | 46.08 | 45.42 | 45.44 | 20,191,746 | -0.65(-1.42%) |
Aug 16, 2017 | 46.55 | 46.68 | 46.00 | 46.09 | 22,627,756 | -0.45(-0.96%) |
Aug 15, 2017 | 46.79 | 46.79 | 46.27 | 46.54 | 17,366,368 | -0.18(-0.38%) |
Aug 14, 2017 | 46.94 | 47.15 | 46.66 | 46.71 | 15,564,962 | -0.14(-0.30%) |
Aug 11, 2017 | 47.01 | 47.28 | 46.81 | 46.85 | 21,822,476 | -0.31(-0.65%) |
Aug 10, 2017 | 47.75 | 47.83 | 47.08 | 47.16 | 20,827,830 | -0.51(-1.06%) |
Aug 09, 2017 | 47.70 | 47.96 | 47.49 | 47.67 | 14,244,320 | +0.04(+0.09%) |
Aug 08, 2017 | 47.59 | 48.04 | 47.48 | 47.62 | 14,232,262 | -0.11(-0.23%) |
Aug 07, 2017 | 47.89 | 47.98 | 47.59 | 47.73 | 15,607,219 | -0.37(-0.76%) |
Aug 04, 2017 | 47.97 | 48.23 | 47.86 | 48.10 | 12,788,371 | +0.15(+0.32%) |
Aug 03, 2017 | 48.55 | 48.63 | 47.73 | 47.95 | 20,915,724 | -0.68(-1.40%) |
Aug 02, 2017 | 48.56 | 48.82 | 48.13 | 48.63 | 20,628,500 | -0.18(-0.38%) |
Aug 01, 2017 | 48.85 | 49.09 | 48.60 | 48.81 | 17,288,666 | -0.01(-0.01%) |
Jul 31, 2017 | 48.72 | 49.10 | 48.59 | 48.82 | 18,448,118 | +0.11(+0.23%) |
Jul 28, 2017 | 48.60 | 49.19 | 48.52 | 48.71 | 20,149,468 | -0.06(-0.12%) |
Jul 27, 2017 | 48.29 | 48.79 | 48.07 | 48.77 | 21,581,978 | +0.49(+1.02%) |
Jul 26, 2017 | 48.49 | 48.83 | 48.14 | 48.28 | 28,945,908 | +0.05(+0.11%) |
Jul 25, 2017 | 48.19 | 48.57 | 48.08 | 48.22 | 21,122,662 | +0.60(+1.26%) |
Jul 24, 2017 | 47.81 | 47.89 | 47.51 | 47.62 | 14,238,185 | -0.09(-0.18%) |
Jul 21, 2017 | 48.03 | 48.25 | 47.65 | 47.71 | 18,916,258 | -0.48(-0.99%) |
Jul 20, 2017 | 48.60 | 48.76 | 48.06 | 48.19 | 23,416,896 | -0.15(-0.30%) |
Jul 19, 2017 | 47.59 | 48.38 | 47.55 | 48.33 | 33,844,760 | +0.70(+1.46%) |
Jul 18, 2017 | 48.11 | 48.12 | 47.44 | 47.64 | 20,411,138 | -0.23(-0.47%) |
Jul 17, 2017 | 47.84 | 48.19 | 47.79 | 47.86 | 16,667,613 | -0.06(-0.12%) |
Jul 14, 2017 | 47.67 | 48.01 | 47.62 | 47.92 | 14,018,695 | +0.29(+0.60%) |
Jul 13, 2017 | 47.48 | 47.67 | 47.22 | 47.64 | 13,723,303 | +0.19(+0.40%) |
Jul 12, 2017 | 47.78 | 47.90 | 47.24 | 47.45 | 20,221,700 | +0.13(+0.28%) |
Jul 11, 2017 | 47.14 | 47.48 | 46.85 | 47.32 | 16,232,595 | +0.26(+0.55%) |
Jul 10, 2017 | 46.84 | 47.17 | 46.74 | 47.06 | 19,315,320 | +0.15(+0.33%) |
Jul 07, 2017 | 46.82 | 46.97 | 46.38 | 46.90 | 21,884,982 | -0.07(-0.16%) |
Jul 06, 2017 | 47.59 | 47.73 | 46.88 | 46.98 | 28,370,200 | -0.53(-1.11%) |
Jul 05, 2017 | 48.25 | 48.29 | 47.33 | 47.51 | 28,641,334 | -0.98(-2.03%) |
Jul 03, 2017 | 47.74 | 48.71 | 47.69 | 48.49 | 25,113,884 | +0.92(+1.93%) |
Jun 30, 2017 | 47.70 | 47.79 | 47.27 | 47.57 | 26,805,882 | +0.21(+0.45%) |
Jun 29, 2017 | 47.40 | 47.88 | 47.26 | 47.36 | 25,959,476 | +0.10(+0.22%) |
Jun 28, 2017 | 47.06 | 47.54 | 47.03 | 47.26 | 23,007,104 | +0.26(+0.55%) |
Jun 27, 2017 | 47.24 | 47.45 | 46.99 | 47.00 | 19,415,348 | -0.07(-0.16%) |
Jun 26, 2017 | 47.32 | 47.41 | 46.88 | 47.07 | 18,562,836 | -0.10(-0.22%) |
Jun 23, 2017 | 46.87 | 47.23 | 46.74 | 47.18 | 19,863,556 | +0.32(+0.67%) |
Jun 22, 2017 | 46.91 | 47.26 | 46.67 | 46.86 | 21,058,664 | -0.03(-0.06%) |
Jun 21, 2017 | 47.51 | 47.79 | 46.63 | 46.89 | 37,256,372 | -0.77(-1.61%) |
Jun 20, 2017 | 47.72 | 47.79 | 47.12 | 47.66 | 21,921,350 | -0.62(-1.27%) |
Jun 19, 2017 | 48.47 | 48.58 | 48.15 | 48.28 | 21,393,202 | -0.31(-0.63%) |
Jun 16, 2017 | 48.08 | 48.60 | 47.77 | 48.58 | 33,599,736 | +0.79(+1.65%) |
Jun 15, 2017 | 47.94 | 48.18 | 47.58 | 47.79 | 26,461,794 | -0.36(-0.76%) |
Jun 14, 2017 | 48.91 | 48.91 | 47.78 | 48.16 | 41,602,628 | -0.89(-1.81%) |
Jun 13, 2017 | 48.83 | 49.11 | 48.59 | 49.04 | 21,719,670 | +0.36(+0.75%) |
Jun 12, 2017 | 48.77 | 49.16 | 48.57 | 48.68 | 31,499,830 | +0.34(+0.71%) |
Jun 09, 2017 | 47.31 | 48.50 | 47.30 | 48.34 | 31,856,834 | +1.14(+2.41%) |
Jun 08, 2017 | 47.12 | 47.55 | 47.10 | 47.20 | 26,889,744 | -0.14(-0.29%) |
Jun 07, 2017 | 47.82 | 48.05 | 47.01 | 47.34 | 31,515,876 | -0.68(-1.41%) |
Jun 06, 2017 | 47.43 | 48.10 | 47.32 | 48.02 | 20,384,554 | +0.56(+1.18%) |
Jun 05, 2017 | 47.22 | 47.63 | 47.21 | 47.46 | 17,248,032 | +0.09(+0.18%) |
Jun 02, 2017 | 47.70 | 47.72 | 47.17 | 47.37 | 22,730,704 | -0.55(-1.15%) |
Jun 01, 2017 | 47.65 | 48.10 | 47.49 | 47.92 | 24,710,230 | +0.30(+0.63%) |
May 31, 2017 | 47.45 | 47.77 | 47.37 | 47.62 | 22,112,726 | -0.20(-0.43%) |
May 30, 2017 | 48.22 | 48.22 | 47.81 | 47.83 | 19,959,366 | -0.65(-1.34%) |
May 26, 2017 | 48.40 | 48.52 | 48.16 | 48.48 | 18,136,616 | +0.08(+0.17%) |
May 25, 2017 | 49.17 | 49.66 | 48.22 | 48.40 | 32,050,576 | -0.90(-1.82%) |
May 24, 2017 | 49.50 | 49.65 | 49.07 | 49.29 | 18,675,790 | -0.26(-0.53%) |
May 23, 2017 | 49.57 | 49.62 | 49.29 | 49.55 | 12,485,989 | +0.12(+0.24%) |
May 22, 2017 | 49.81 | 49.84 | 49.26 | 49.44 | 14,206,900 | -0.11(-0.22%) |
May 19, 2017 | 49.18 | 49.65 | 49.07 | 49.55 | 21,469,244 | +0.60(+1.23%) |
May 18, 2017 | 48.74 | 49.19 | 48.56 | 48.94 | 19,393,938 | -0.01(-0.03%) |
May 17, 2017 | 49.15 | 49.57 | 48.93 | 48.96 | 21,444,436 | -0.49(-0.99%) |
May 16, 2017 | 49.92 | 49.92 | 49.27 | 49.44 | 16,065,673 | -0.25(-0.50%) |
May 15, 2017 | 50.04 | 50.12 | 49.53 | 49.69 | 18,143,106 | +0.39(+0.78%) |
May 12, 2017 | 49.44 | 49.53 | 49.16 | 49.31 | 14,714,427 | -0.17(-0.34%) |
May 11, 2017 | 49.75 | 49.84 | 49.40 | 49.47 | 16,445,865 | -0.10(-0.21%) |
May 10, 2017 | 49.21 | 49.81 | 49.17 | 49.58 | 25,089,256 | +0.65(+1.32%) |
May 09, 2017 | 49.44 | 49.44 | 48.78 | 48.93 | 14,729,418 | -0.41(-0.83%) |
May 08, 2017 | 48.98 | 49.42 | 48.93 | 49.34 | 26,036,278 | +0.35(+0.71%) |
May 05, 2017 | 48.25 | 49.07 | 48.23 | 48.99 | 25,755,324 | +0.76(+1.58%) |
May 04, 2017 | 48.78 | 48.84 | 47.91 | 48.22 | 46,638,624 | -0.90(-1.84%) |
May 03, 2017 | 48.88 | 49.36 | 48.74 | 49.12 | 23,269,660 | +0.14(+0.28%) |
May 02, 2017 | 49.34 | 49.50 | 48.78 | 48.99 | 22,580,648 | -0.25(-0.50%) |
May 01, 2017 | 49.36 | 49.49 | 49.12 | 49.23 | 12,942,999 | -0.14(-0.28%) |
Apr 28, 2017 | 49.76 | 49.84 | 49.30 | 49.37 | 19,822,358 | +0.04(+0.07%) |
Apr 27, 2017 | 49.50 | 49.55 | 48.84 | 49.34 | 28,232,842 | -0.55(-1.09%) |
Apr 26, 2017 | 49.82 | 50.56 | 49.79 | 49.88 | 25,737,910 | -0.17(-0.33%) |
Apr 25, 2017 | 49.75 | 50.16 | 49.60 | 50.05 | 21,423,156 | +0.42(+0.85%) |
Apr 24, 2017 | 49.70 | 49.83 | 49.47 | 49.63 | 18,343,324 | +0.29(+0.59%) |
Apr 21, 2017 | 49.37 | 49.58 | 49.09 | 49.34 | 19,396,524 | -0.25(-0.50%) |
Apr 20, 2017 | 49.49 | 49.95 | 49.44 | 49.58 | 22,308,276 | +0.24(+0.49%) |
Apr 19, 2017 | 50.20 | 50.30 | 49.21 | 49.34 | 24,905,250 | -0.73(-1.47%) |
Apr 18, 2017 | 50.32 | 50.66 | 49.97 | 50.08 | 20,266,770 | -0.47(-0.94%) |
Apr 17, 2017 | 50.43 | 50.60 | 50.30 | 50.55 | 11,008,528 | +0.11(+0.22%) |
Apr 13, 2017 | 51.34 | 51.37 | 50.32 | 50.44 | 24,260,616 | -0.94(-1.83%) |
Apr 12, 2017 | 51.65 | 51.97 | 51.22 | 51.38 | 15,738,065 | -0.22(-0.42%) |
Apr 11, 2017 | 51.67 | 51.69 | 51.05 | 51.60 | 19,087,338 | +0.01(+0.01%) |
Apr 10, 2017 | 51.49 | 51.82 | 51.38 | 51.59 | 14,864,664 | +0.39(+0.75%) |
Apr 07, 2017 | 51.43 | 51.57 | 51.13 | 51.21 | 17,286,276 | -0.20(-0.38%) |
Apr 06, 2017 | 51.20 | 51.55 | 51.06 | 51.40 | 18,034,332 | +0.41(+0.80%) |
Apr 05, 2017 | 51.58 | 52.03 | 50.92 | 50.99 | 31,236,112 | -0.16(-0.31%) |
Apr 04, 2017 | 50.89 | 51.19 | 50.40 | 51.15 | 17,826,322 | +0.37(+0.73%) |
Apr 03, 2017 | 50.95 | 50.99 | 50.27 | 50.78 | 18,042,678 | -0.09(-0.17%) |
Mar 31, 2017 | 50.88 | 51.19 | 50.64 | 50.87 | 27,290,782 | -0.17(-0.34%) |
Mar 30, 2017 | 51.38 | 51.50 | 50.91 | 51.05 | 21,864,086 | -0.01(-0.03%) |
Mar 29, 2017 | 50.36 | 51.15 | 50.22 | 51.06 | 25,523,722 | +0.69(+1.37%) |
Mar 28, 2017 | 49.74 | 50.49 | 49.62 | 50.37 | 38,367,240 | +0.71(+1.42%) |
Mar 27, 2017 | 49.42 | 49.80 | 49.39 | 49.66 | 15,789,844 | -0.23(-0.47%) |
Mar 24, 2017 | 50.16 | 50.27 | 49.80 | 49.90 | 14,348,747 | -0.20(-0.39%) |
Mar 23, 2017 | 50.15 | 50.52 | 50.04 | 50.09 | 16,214,692 | -0.20(-0.41%) |
Mar 22, 2017 | 50.22 | 50.53 | 50.01 | 50.30 | 17,061,908 | -0.07(-0.14%) |
Mar 21, 2017 | 50.97 | 50.99 | 50.18 | 50.37 | 22,970,668 | -0.39(-0.77%) |
Mar 20, 2017 | 50.63 | 50.83 | 50.32 | 50.76 | 16,786,890 | -0.04(-0.08%) |
Mar 17, 2017 | 51.05 | 51.15 | 50.80 | 50.80 | 19,572,202 | -0.04(-0.07%) |
Mar 16, 2017 | 51.31 | 51.31 | 50.69 | 50.83 | 22,500,736 | -0.36(-0.71%) |
Mar 15, 2017 | 50.51 | 51.31 | 50.26 | 51.20 | 32,076,698 | +1.11(+2.22%) |
Mar 14, 2017 | 50.26 | 50.27 | 49.64 | 50.08 | 36,466,556 | -0.57(-1.13%) |
Mar 13, 2017 | 50.60 | 50.90 | 50.48 | 50.65 | 18,078,970 | +0.01(+0.01%) |
Mar 10, 2017 | 51.04 | 51.11 | 50.35 | 50.65 | 24,161,896 | -0.07(-0.14%) |
Mar 09, 2017 | 50.13 | 50.75 | 49.84 | 50.72 | 38,366,720 | +0.33(+0.66%) |
Mar 08, 2017 | 51.52 | 51.83 | 50.36 | 50.39 | 35,326,944 | -1.35(-2.60%) |
Mar 07, 2017 | 52.38 | 52.40 | 51.67 | 51.73 | 15,841,435 | -0.46(-0.89%) |
Mar 06, 2017 | 51.99 | 52.27 | 51.79 | 52.20 | 11,573,025 | +0.12(+0.22%) |
Mar 03, 2017 | 52.26 | 52.46 | 51.96 | 52.08 | 15,435,633 | -0.09(-0.18%) |
Mar 02, 2017 | 52.41 | 52.67 | 52.15 | 52.17 | 14,880,691 | -0.50(-0.95%) |
Mar 01, 2017 | 52.12 | 52.91 | 52.08 | 52.67 | 26,248,362 | +1.03(+2.00%) |
Feb 28, 2017 | 51.65 | 51.88 | 51.49 | 51.64 | 19,369,234 | -0.16(-0.31%) |
Feb 27, 2017 | 51.41 | 52.02 | 51.32 | 51.80 | 32,730,238 | +0.44(+0.86%) |
Feb 24, 2017 | 51.46 | 51.66 | 51.10 | 51.36 | 19,349,186 | -0.48(-0.93%) |
Feb 23, 2017 | 52.20 | 52.29 | 51.51 | 51.84 | 24,036,634 | +0.22(+0.42%) |
Feb 22, 2017 | 52.17 | 52.23 | 51.58 | 51.62 | 15,948,703 | -0.80(-1.52%) |
Feb 21, 2017 | 52.56 | 52.70 | 52.34 | 52.42 | 16,302,661 | +0.35(+0.68%) |
Feb 17, 2017 | 52.06 | 52.06 | 52.06 | 0 | -0.29(-0.55%) | |
Feb 16, 2017 | 53.13 | 53.20 | 52.27 | 52.35 | 15,721,098 | -0.72(-1.36%) |
Feb 15, 2017 | 53.13 | 53.36 | 52.90 | 53.08 | 12,339,021 | -0.21(-0.39%) |
Feb 14, 2017 | 53.27 | 53.31 | 52.62 | 53.29 | 14,889,754 | +0.17(+0.33%) |
Feb 13, 2017 | 52.90 | 53.14 | 52.80 | 53.11 | 11,035,370 | +0.10(+0.19%) |
Feb 10, 2017 | 53.03 | 53.31 | 52.85 | 53.01 | 14,383,522 | +0.40(+0.76%) |
Feb 09, 2017 | 52.34 | 52.77 | 52.34 | 52.61 | 12,802,337 | +0.59(+1.13%) |
Feb 08, 2017 | 52.14 | 51.11 | 52.03 | 22,319,718 | +0.12(+0.24%) | |
Feb 07, 2017 | 52.42 | 52.67 | 51.63 | 51.91 | 19,564,800 | -0.75(-1.42%) |
Feb 06, 2017 | 53.10 | 53.28 | 52.50 | 52.65 | 14,541,527 | -0.45(-0.84%) |
Feb 03, 2017 | 52.85 | 53.37 | 52.54 | 53.10 | 16,350,854 | +0.46(+0.87%) |
Feb 02, 2017 | 52.43 | 52.74 | 52.01 | 52.64 | 17,803,268 | +0.30(+0.57%) |
Feb 01, 2017 | 53.02 | 53.09 | 52.02 | 52.35 | 25,457,470 | -0.39(-0.74%) |
Jan 31, 2017 | 52.74 | 52.82 | 52.18 | 52.74 | 19,361,676 | +0.02(+0.04%) |
Jan 30, 2017 | 53.45 | 53.48 | 52.40 | 52.72 | 18,352,600 | -0.98(-1.83%) |
Jan 27, 2017 | 53.93 | 53.99 | 53.54 | 53.70 | 13,755,333 | -0.56(-1.04%) |
Jan 26, 2017 | 54.39 | 54.48 | 54.15 | 54.26 | 11,947,604 | +0.04(+0.08%) |
Jan 25, 2017 | 53.95 | 54.39 | 53.94 | 54.22 | 12,991,520 | +0.28(+0.52%) |
Jan 24, 2017 | 53.56 | 54.17 | 53.46 | 53.94 | 16,364,088 | +0.59(+1.10%) |
Jan 23, 2017 | 53.68 | 53.79 | 53.09 | 53.35 | 21,006,732 | -0.57(-1.06%) |
Jan 20, 2017 | 54.07 | 54.25 | 53.74 | 53.92 | 12,692,745 | +0.20(+0.38%) |
Jan 19, 2017 | 54.02 | 54.04 | 53.59 | 53.72 | 12,438,076 | -0.30(-0.55%) |
Jan 18, 2017 | 53.84 | 54.16 | 53.78 | 54.02 | 12,060,923 | -0.12(-0.23%) |
Jan 17, 2017 | 53.97 | 54.27 | 53.94 | 54.14 | 13,505,439 | +0.33(+0.62%) |
Jan 13, 2017 | 53.81 | 53.81 | 53.81 | 0 | -0.16(-0.29%) | |
Jan 12, 2017 | 54.50 | 54.55 | 53.75 | 53.97 | 15,061,185 | -0.22(-0.41%) |
Jan 11, 2017 | 53.80 | 54.29 | 53.58 | 54.19 | 17,813,988 | +0.58(+1.08%) |
Jan 10, 2017 | 54.06 | 54.18 | 53.57 | 53.61 | 13,350,892 | -0.49(-0.91%) |
Jan 09, 2017 | 54.54 | 54.59 | 54.03 | 54.10 | 15,149,692 | -0.80(-1.45%) |
Jan 06, 2017 | 55.02 | 55.09 | 54.54 | 54.90 | 10,243,731 | +0.05(+0.09%) |
Jan 05, 2017 | 55.02 | 55.23 | 54.59 | 54.85 | 15,400,061 | -0.14(-0.25%) |
Jan 04, 2017 | 55.15 | 55.25 | 54.81 | 54.99 | 15,460,177 | -0.12(-0.21%) |
Jan 03, 2017 | 55.06 | 55.57 | 54.52 | 55.10 | 34,034,640 | +0.61(+1.13%) |
Dec 30, 2016 | 54.49 | 54.49 | 54.49 | 0 | -0.16(-0.29%) | |
Dec 29, 2016 | 54.68 | 54.84 | 54.45 | 54.65 | 9,257,024 | -0.11(-0.20%) |
Dec 28, 2016 | 55.48 | 55.50 | 54.71 | 54.76 | 11,187,760 | -0.60(-1.08%) |
Dec 27, 2016 | 55.32 | 55.54 | 55.27 | 55.36 | 13,833,369 | +0.12(+0.22%) |
Dec 23, 2016 | 55.23 | 55.23 | 55.23 | 0 | -0.05(-0.09%) | |
Dec 22, 2016 | 55.10 | 55.43 | 54.99 | 55.28 | 15,164,487 | +0.22(+0.41%) |
Dec 21, 2016 | 55.09 | 55.31 | 54.78 | 55.06 | 11,199,888 | +0.09(+0.16%) |
Dec 20, 2016 | 55.38 | 55.45 | 54.82 | 54.97 | 12,411,087 | -0.12(-0.22%) |
Dec 19, 2016 | 55.29 | 55.39 | 54.99 | 55.10 | 9,831,537 | -0.25(-0.46%) |
Dec 16, 2016 | 55.40 | 55.40 | 55.07 | 55.35 | 24,694,960 | +0.34(+0.62%) |
Dec 15, 2016 | 54.65 | 55.21 | 54.35 | 55.01 | 26,452,234 | +0.12(+0.22%) |
Dec 14, 2016 | 55.74 | 55.96 | 54.73 | 54.88 | 27,551,146 | -1.12(-2.00%) |
Dec 13, 2016 | 55.80 | 56.41 | 55.29 | 56.01 | 22,245,424 | +0.63(+1.13%) |
Dec 12, 2016 | 56.35 | 56.45 | 55.15 | 55.38 | 22,413,714 | +0.26(+0.47%) |
Dec 09, 2016 | 55.24 | 55.24 | 54.81 | 55.12 | 12,471,718 | +0.17(+0.31%) |
Dec 08, 2016 | 54.80 | 55.02 | 54.37 | 54.95 | 20,281,718 | +0.30(+0.54%) |
Dec 07, 2016 | 54.10 | 54.73 | 54.10 | 54.65 | 22,226,532 | +0.43(+0.80%) |
Dec 06, 2016 | 53.99 | 54.44 | 53.67 | 54.22 | 23,564,434 | -0.10(-0.19%) |
Dec 05, 2016 | 54.34 | 54.76 | 54.11 | 54.32 | 31,298,696 | +0.47(+0.88%) |
Dec 02, 2016 | 53.66 | 54.10 | 53.51 | 53.85 | 25,484,262 | +0.16(+0.30%) |