Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 62.23 | 62.26 | 61.83 | 61.94 | 46,377,704 | -0.08(-0.14%) |
Jan 30, 2018 | 62.34 | 62.36 | 61.94 | 62.02 | 135,895,632 | -0.52(-0.83%) |
Jan 29, 2018 | 62.61 | 62.67 | 62.42 | 62.54 | 32,078,460 | -0.58(-0.92%) |
Jan 26, 2018 | 62.89 | 63.13 | 62.85 | 63.12 | 22,881,558 | +0.55(+0.88%) |
Jan 25, 2018 | 63.06 | 63.08 | 62.44 | 62.56 | 27,745,752 | -0.24(-0.39%) |
Jan 24, 2018 | 63.04 | 63.10 | 62.60 | 62.81 | 29,070,526 | +0.11(+0.17%) |
Jan 23, 2018 | 62.57 | 62.73 | 62.50 | 62.70 | 18,569,144 | +0.20(+0.32%) |
Jan 22, 2018 | 62.23 | 62.52 | 62.20 | 62.50 | 17,874,260 | +0.32(+0.51%) |
Jan 19, 2018 | 62.15 | 62.19 | 61.95 | 62.18 | 23,394,314 | +0.34(+0.56%) |
Jan 18, 2018 | 61.74 | 61.90 | 61.64 | 61.83 | 22,764,802 | -0.08(-0.12%) |
Jan 17, 2018 | 61.76 | 62.14 | 61.62 | 61.91 | 25,542,432 | +0.32(+0.52%) |
Jan 16, 2018 | 61.83 | 61.94 | 61.52 | 61.59 | 29,349,598 | -0.06(-0.10%) |
Jan 12, 2018 | 61.65 | 61.65 | 61.65 | 0 | +0.61(+1.00%) | |
Jan 11, 2018 | 60.79 | 61.05 | 60.74 | 61.04 | 20,642,454 | +0.42(+0.69%) |
Jan 10, 2018 | 60.74 | 60.77 | 60.57 | 60.62 | 21,601,482 | -0.12(-0.19%) |
Jan 09, 2018 | 60.68 | 60.76 | 60.49 | 60.74 | 22,817,588 | +0.07(+0.11%) |
Jan 08, 2018 | 60.61 | 60.69 | 60.54 | 60.67 | 25,911,144 | -0.02(-0.03%) |
Jan 05, 2018 | 60.52 | 60.73 | 60.45 | 60.69 | 20,844,304 | +0.34(+0.56%) |
Jan 04, 2018 | 60.27 | 60.44 | 60.23 | 60.35 | 28,582,486 | +0.65(+1.10%) |
Jan 03, 2018 | 59.46 | 59.77 | 59.43 | 59.70 | 39,801,856 | +0.29(+0.48%) |
Jan 02, 2018 | 59.16 | 59.43 | 59.07 | 59.41 | 31,628,846 | +0.44(+0.74%) |
Dec 29, 2017 | 58.97 | 58.97 | 58.97 | 0 | +0.04(+0.07%) | |
Dec 28, 2017 | 59.05 | 59.10 | 58.91 | 58.93 | 24,549,078 | +0.03(+0.06%) |
Dec 27, 2017 | 58.87 | 58.99 | 58.80 | 58.90 | 23,647,948 | +0.11(+0.19%) |
Dec 26, 2017 | 58.70 | 58.86 | 58.65 | 58.79 | 19,069,360 | -0.02(-0.03%) |
Dec 22, 2017 | 58.63 | 58.82 | 58.60 | 58.81 | 22,374,156 | +0.15(+0.26%) |
Dec 21, 2017 | 58.52 | 58.81 | 58.50 | 58.66 | 26,860,512 | +0.21(+0.36%) |
Dec 20, 2017 | 58.61 | 58.63 | 58.40 | 58.45 | 22,329,474 | -0.10(-0.17%) |
Dec 19, 2017 | 58.67 | 58.70 | 58.45 | 58.55 | 44,557,272 | -0.22(-0.37%) |
Dec 18, 2017 | 58.70 | 58.90 | 58.68 | 58.76 | 46,264,304 | +0.69(+1.19%) |
Dec 15, 2017 | 58.03 | 58.16 | 57.90 | 58.07 | 39,647,760 | -0.02(-0.03%) |
Dec 14, 2017 | 58.37 | 58.40 | 58.06 | 58.09 | 33,042,462 | -0.32(-0.55%) |
Dec 13, 2017 | 58.28 | 58.52 | 58.24 | 58.41 | 31,230,244 | +0.22(+0.39%) |
Dec 12, 2017 | 58.19 | 58.24 | 58.02 | 58.19 | 19,897,624 | +0.07(+0.13%) |
Dec 11, 2017 | 58.08 | 58.13 | 58.00 | 58.12 | 24,143,474 | +0.15(+0.26%) |
Dec 08, 2017 | 57.92 | 58.00 | 57.79 | 57.97 | 23,020,798 | +0.31(+0.53%) |
Dec 07, 2017 | 57.71 | 57.80 | 57.49 | 57.66 | 20,441,490 | +0.15(+0.26%) |
Dec 06, 2017 | 57.54 | 57.63 | 57.42 | 57.51 | 15,038,416 | -0.12(-0.20%) |
Dec 05, 2017 | 57.65 | 57.88 | 57.62 | 57.63 | 19,101,230 | -0.12(-0.22%) |
Dec 04, 2017 | 57.80 | 58.09 | 57.74 | 57.75 | 23,320,436 | -0.21(-0.36%) |
Dec 01, 2017 | 57.90 | 58.11 | 57.82 | 57.96 | 40,206,228 | -0.23(-0.40%) |
Nov 30, 2017 | 58.37 | 58.44 | 58.14 | 58.19 | 29,450,508 | +0.06(+0.10%) |
Nov 29, 2017 | 58.41 | 58.46 | 58.05 | 58.13 | 23,287,696 | -0.23(-0.40%) |
Nov 28, 2017 | 58.21 | 58.38 | 58.11 | 58.36 | 23,361,256 | +0.33(+0.57%) |
Nov 27, 2017 | 58.26 | 58.31 | 58.03 | 58.03 | 20,562,482 | -0.35(-0.60%) |
Nov 24, 2017 | 58.39 | 58.42 | 58.31 | 58.38 | 14,135,605 | +0.47(+0.82%) |
Nov 22, 2017 | 57.99 | 58.03 | 57.73 | 57.91 | 21,618,768 | +0.16(+0.27%) |
Nov 21, 2017 | 57.71 | 57.82 | 57.68 | 57.75 | 20,608,646 | +0.43(+0.75%) |
Nov 20, 2017 | 57.38 | 57.49 | 57.32 | 57.32 | 24,927,738 | +0.12(+0.22%) |
Nov 17, 2017 | 57.24 | 57.29 | 57.14 | 57.19 | 29,848,134 | -0.21(-0.36%) |
Nov 16, 2017 | 57.31 | 57.47 | 57.24 | 57.40 | 20,931,194 | +0.46(+0.80%) |
Nov 15, 2017 | 56.75 | 57.00 | 56.67 | 56.95 | 22,346,618 | -0.27(-0.48%) |
Nov 14, 2017 | 57.15 | 57.26 | 57.02 | 57.22 | 16,687,242 | -0.04(-0.07%) |
Nov 13, 2017 | 56.93 | 57.29 | 56.92 | 57.26 | 16,392,140 | -0.24(-0.42%) |
Nov 10, 2017 | 57.47 | 57.56 | 57.38 | 57.50 | 13,338,620 | -0.16(-0.27%) |
Nov 09, 2017 | 57.51 | 57.68 | 57.30 | 57.66 | 27,201,804 | -0.33(-0.57%) |
Nov 08, 2017 | 57.89 | 58.08 | 57.86 | 57.99 | 18,764,522 | +0.19(+0.33%) |
Nov 07, 2017 | 57.91 | 57.98 | 57.65 | 57.80 | 15,692,161 | -0.22(-0.37%) |
Nov 06, 2017 | 57.77 | 58.03 | 57.77 | 58.02 | 14,408,775 | +0.08(+0.14%) |
Nov 03, 2017 | 57.93 | 57.93 | 57.73 | 57.93 | 16,962,662 | -0.09(-0.16%) |
Nov 02, 2017 | 57.81 | 58.02 | 57.79 | 58.02 | 24,616,150 | +0.17(+0.30%) |
Nov 01, 2017 | 58.04 | 58.09 | 57.82 | 57.85 | 28,524,180 | +0.06(+0.10%) |
Oct 31, 2017 | 57.67 | 57.82 | 57.60 | 57.79 | 29,420,428 | +0.24(+0.42%) |
Oct 30, 2017 | 57.45 | 57.57 | 57.43 | 57.55 | 17,239,540 | +0.13(+0.23%) |
Oct 27, 2017 | 57.25 | 57.43 | 57.17 | 57.42 | 22,715,924 | +0.13(+0.23%) |
Oct 26, 2017 | 57.44 | 57.48 | 57.28 | 57.29 | 14,886,506 | -0.01(-0.01%) |
Oct 25, 2017 | 57.49 | 57.53 | 57.08 | 57.29 | 13,850,321 | -0.22(-0.39%) |
Oct 24, 2017 | 57.50 | 57.63 | 57.43 | 57.52 | 12,755,087 | +0.09(+0.16%) |
Oct 23, 2017 | 57.58 | 57.60 | 57.38 | 57.43 | 10,147,491 | -0.12(-0.22%) |
Oct 20, 2017 | 57.58 | 57.58 | 57.46 | 57.55 | 15,224,800 | -0.07(-0.13%) |
Oct 19, 2017 | 57.46 | 57.63 | 57.43 | 57.63 | 12,492,203 | -0.09(-0.16%) |
Oct 18, 2017 | 57.64 | 57.74 | 57.57 | 57.72 | 14,209,176 | +0.17(+0.29%) |
Oct 17, 2017 | 57.56 | 57.59 | 57.44 | 57.55 | 9,984,601 | -0.15(-0.26%) |
Oct 16, 2017 | 57.74 | 57.78 | 57.65 | 57.70 | 10,603,430 | -0.04(-0.07%) |
Oct 13, 2017 | 57.77 | 57.82 | 57.69 | 57.74 | 15,577,390 | +0.30(+0.52%) |
Oct 12, 2017 | 57.39 | 57.54 | 57.34 | 57.44 | 12,981,131 | -0.05(-0.09%) |
Oct 11, 2017 | 57.33 | 57.51 | 57.32 | 57.49 | 20,160,000 | +0.14(+0.25%) |
Oct 10, 2017 | 57.14 | 57.36 | 57.09 | 57.35 | 20,032,670 | +0.54(+0.95%) |
Oct 09, 2017 | 56.87 | 56.89 | 56.76 | 56.81 | 6,211,766 | +0.02(+0.03%) |
Oct 06, 2017 | 56.58 | 56.80 | 56.55 | 56.80 | 20,389,994 | -0.04(-0.07%) |
Oct 05, 2017 | 56.76 | 56.86 | 56.73 | 56.84 | 14,302,983 | -0.03(-0.06%) |
Oct 04, 2017 | 56.83 | 56.93 | 56.82 | 56.87 | 15,082,956 | -0.11(-0.19%) |
Oct 03, 2017 | 56.82 | 56.99 | 56.80 | 56.98 | 14,546,532 | +0.19(+0.34%) |
Oct 02, 2017 | 56.66 | 56.85 | 56.64 | 56.79 | 19,850,584 | -0.05(-0.09%) |
Sep 29, 2017 | 56.90 | 56.53 | 56.84 | 30,098,784 | +0.33(+0.59%) | |
Sep 28, 2017 | 56.36 | 56.59 | 56.36 | 56.51 | 14,101,524 | +0.15(+0.27%) |
Sep 27, 2017 | 56.24 | 56.43 | 56.21 | 56.36 | 21,388,170 | +0.04(+0.07%) |
Sep 26, 2017 | 56.35 | 56.39 | 56.14 | 56.31 | 24,128,934 | -0.12(-0.22%) |
Sep 25, 2017 | 56.53 | 56.66 | 56.33 | 56.44 | 16,233,968 | -0.32(-0.57%) |
Sep 22, 2017 | 56.75 | 56.85 | 56.71 | 56.76 | 10,172,332 | +0.17(+0.31%) |
Sep 21, 2017 | 56.57 | 56.67 | 56.51 | 56.59 | 12,349,793 | -0.12(-0.20%) |
Sep 20, 2017 | 56.85 | 57.03 | 56.44 | 56.70 | 18,446,240 | -0.12(-0.22%) |
Sep 19, 2017 | 56.80 | 56.85 | 56.68 | 56.83 | 10,695,706 | +0.27(+0.47%) |
Sep 18, 2017 | 56.63 | 56.72 | 56.46 | 56.56 | 16,379,718 | +0.07(+0.13%) |
Sep 15, 2017 | 56.49 | 56.52 | 56.39 | 56.49 | 19,657,628 | +0.05(+0.09%) |
Sep 14, 2017 | 56.24 | 56.45 | 56.22 | 56.44 | 17,906,788 | +0.10(+0.18%) |
Sep 13, 2017 | 56.53 | 56.56 | 56.29 | 56.34 | 17,678,460 | -0.31(-0.54%) |
Sep 12, 2017 | 56.68 | 56.57 | 56.65 | 14,220,835 | +0.17(+0.31%) | |
Sep 11, 2017 | 56.41 | 56.57 | 56.40 | 56.47 | 23,045,516 | +0.44(+0.79%) |
Sep 08, 2017 | 56.16 | 56.18 | 56.03 | 56.03 | 19,480,944 | +0.01(+0.01%) |
Sep 07, 2017 | 56.02 | 56.05 | 55.88 | 56.02 | 16,684,005 | +0.46(+0.82%) |
Sep 06, 2017 | 55.53 | 55.69 | 55.46 | 55.57 | 25,706,064 | +0.34(+0.62%) |
Sep 05, 2017 | 55.55 | 55.05 | 55.23 | 22,509,358 | -0.37(-0.67%) | |
Sep 01, 2017 | 55.73 | 55.75 | 55.57 | 55.60 | 18,725,478 | +0.07(+0.13%) |
Aug 31, 2017 | 55.32 | 55.57 | 55.29 | 55.53 | 24,431,704 | +0.42(+0.77%) |
Aug 30, 2017 | 55.09 | 55.15 | 55.02 | 55.10 | 12,663,560 | -0.07(-0.14%) |
Aug 29, 2017 | 55.09 | 55.32 | 55.08 | 55.18 | 13,900,201 | -0.22(-0.40%) |
Aug 28, 2017 | 55.46 | 55.48 | 55.36 | 55.40 | 16,167,927 | +0.00(+0.00%) |
Aug 25, 2017 | 55.27 | 55.53 | 55.25 | 55.40 | 18,002,846 | +0.33(+0.60%) |
Aug 24, 2017 | 55.21 | 55.27 | 55.06 | 55.07 | 15,844,492 | -0.12(-0.23%) |
Aug 23, 2017 | 55.03 | 55.20 | 55.02 | 55.19 | 15,671,585 | +0.01(+0.02%) |
Aug 22, 2017 | 55.04 | 55.21 | 55.02 | 55.19 | 13,890,476 | +0.27(+0.48%) |
Aug 21, 2017 | 54.91 | 55.00 | 54.78 | 54.92 | 14,169,936 | -0.02(-0.03%) |
Aug 18, 2017 | 54.88 | 55.05 | 54.77 | 54.94 | 19,696,316 | +0.15(+0.27%) |
Aug 17, 2017 | 55.21 | 55.30 | 54.79 | 54.79 | 22,466,958 | -0.62(-1.12%) |
Aug 16, 2017 | 55.28 | 55.48 | 55.26 | 55.41 | 16,904,898 | +0.32(+0.57%) |
Aug 15, 2017 | 55.07 | 55.13 | 54.90 | 55.09 | 15,918,730 | -0.04(-0.08%) |
Aug 14, 2017 | 55.14 | 55.28 | 55.11 | 55.14 | 16,038,347 | +0.40(+0.73%) |
Aug 11, 2017 | 54.80 | 54.89 | 54.66 | 54.74 | 33,080,732 | -0.10(-0.18%) |
Aug 10, 2017 | 55.29 | 55.29 | 54.79 | 54.84 | 34,729,848 | -0.79(-1.42%) |
Aug 09, 2017 | 55.38 | 55.65 | 55.35 | 55.63 | 18,169,172 | -0.09(-0.16%) |
Aug 08, 2017 | 55.92 | 55.99 | 55.69 | 55.72 | 16,277,656 | -0.30(-0.53%) |
Aug 07, 2017 | 55.87 | 56.02 | 55.87 | 56.02 | 14,296,168 | +0.02(+0.04%) |
Aug 04, 2017 | 55.97 | 56.03 | 55.77 | 55.99 | 17,082,338 | +0.07(+0.13%) |
Aug 03, 2017 | 55.87 | 56.02 | 55.82 | 55.92 | 13,549,534 | +0.03(+0.06%) |
Aug 02, 2017 | 55.89 | 55.96 | 55.74 | 55.88 | 10,781,320 | +0.02(+0.04%) |
Aug 01, 2017 | 55.97 | 56.06 | 55.86 | 55.86 | 19,516,270 | +0.31(+0.55%) |
Jul 31, 2017 | 55.51 | 55.62 | 55.38 | 55.55 | 25,300,382 | +0.12(+0.21%) |
Jul 28, 2017 | 55.24 | 55.44 | 55.18 | 55.43 | 18,170,024 | +0.06(+0.10%) |
Jul 27, 2017 | 55.61 | 55.64 | 55.19 | 55.38 | 16,571,907 | -0.12(-0.22%) |
Jul 26, 2017 | 55.32 | 55.59 | 55.23 | 55.50 | 23,116,998 | +0.34(+0.62%) |
Jul 25, 2017 | 55.37 | 55.39 | 55.14 | 55.16 | 14,816,688 | +0.07(+0.14%) |
Jul 24, 2017 | 54.99 | 55.10 | 54.85 | 55.09 | 21,068,036 | -0.15(-0.27%) |
Jul 21, 2017 | 55.16 | 55.24 | 54.98 | 55.24 | 22,177,210 | -0.22(-0.39%) |
Jul 20, 2017 | 55.37 | 55.48 | 55.28 | 55.45 | 16,618,040 | +0.22(+0.41%) |
Jul 19, 2017 | 55.08 | 55.23 | 55.07 | 55.23 | 15,111,578 | +0.24(+0.44%) |
Jul 18, 2017 | 54.89 | 54.98 | 54.85 | 54.99 | 14,118,625 | +0.05(+0.09%) |
Jul 17, 2017 | 54.94 | 55.01 | 54.88 | 54.94 | 12,441,378 | -0.11(-0.20%) |
Jul 14, 2017 | 54.82 | 55.06 | 54.78 | 55.04 | 17,042,700 | +0.38(+0.70%) |
Jul 13, 2017 | 54.57 | 54.70 | 54.49 | 54.66 | 27,133,698 | +0.16(+0.29%) |
Jul 12, 2017 | 54.41 | 54.57 | 54.39 | 54.50 | 19,272,238 | +0.43(+0.80%) |
Jul 11, 2017 | 53.81 | 54.08 | 53.73 | 54.07 | 16,366,687 | +0.12(+0.23%) |
Jul 10, 2017 | 53.78 | 53.97 | 53.75 | 53.95 | 12,861,543 | +0.13(+0.25%) |
Jul 07, 2017 | 53.66 | 53.88 | 53.58 | 53.82 | 22,754,352 | +0.01(+0.02%) |
Jul 06, 2017 | 53.70 | 53.92 | 53.66 | 53.81 | 28,169,990 | -0.24(-0.45%) |
Jul 05, 2017 | 53.89 | 54.08 | 53.80 | 54.05 | 31,631,152 | +0.00(+0.00%) |
Jul 03, 2017 | 54.05 | 54.18 | 54.03 | 54.05 | 11,523,464 | -0.07(-0.12%) |
Jun 30, 2017 | 54.22 | 54.24 | 53.80 | 54.11 | 34,779,248 | +0.03(+0.06%) |
Jun 29, 2017 | 54.46 | 54.46 | 53.85 | 54.08 | 43,282,068 | -0.54(-0.99%) |
Jun 28, 2017 | 54.36 | 54.67 | 54.33 | 54.62 | 31,708,352 | +0.47(+0.87%) |
Jun 27, 2017 | 54.18 | 54.31 | 54.09 | 54.15 | 21,043,840 | -0.01(-0.02%) |
Jun 26, 2017 | 54.41 | 54.46 | 54.13 | 54.16 | 26,353,346 | +0.09(+0.17%) |
Jun 23, 2017 | 53.94 | 54.15 | 53.87 | 54.06 | 18,239,840 | +0.13(+0.25%) |
Jun 22, 2017 | 53.92 | 54.03 | 53.86 | 53.93 | 16,291,624 | -0.01(-0.02%) |
Jun 21, 2017 | 53.88 | 53.99 | 53.81 | 53.94 | 13,240,038 | -0.07(-0.12%) |
Jun 20, 2017 | 54.30 | 54.31 | 53.88 | 54.01 | 28,673,576 | -0.44(-0.81%) |
Jun 19, 2017 | 54.43 | 54.55 | 54.40 | 54.45 | 32,697,594 | +0.22(+0.41%) |
Jun 16, 2017 | 54.03 | 54.24 | 53.96 | 54.22 | 30,084,034 | +0.46(+0.85%) |
Jun 15, 2017 | 53.51 | 53.80 | 53.49 | 53.77 | 28,001,896 | -0.56(-1.04%) |
Jun 14, 2017 | 54.68 | 54.68 | 54.15 | 54.33 | 22,943,610 | -0.04(-0.08%) |
Jun 13, 2017 | 54.29 | 54.40 | 54.22 | 54.37 | 23,414,014 | +0.42(+0.77%) |
Jun 12, 2017 | 54.00 | 54.06 | 53.83 | 53.96 | 21,961,390 | -0.20(-0.38%) |
Jun 09, 2017 | 54.09 | 54.28 | 53.96 | 54.16 | 25,476,124 | -0.20(-0.38%) |
Jun 08, 2017 | 54.25 | 54.37 | 54.18 | 54.36 | 18,885,820 | -0.10(-0.18%) |
Jun 07, 2017 | 54.54 | 54.62 | 54.27 | 54.46 | 18,789,378 | +0.02(+0.03%) |
Jun 06, 2017 | 54.38 | 54.49 | 54.36 | 54.45 | 13,941,873 | -0.16(-0.28%) |
Jun 05, 2017 | 54.61 | 54.64 | 54.54 | 54.60 | 17,513,684 | -0.30(-0.55%) |
Jun 02, 2017 | 54.69 | 54.92 | 54.61 | 54.90 | 27,872,624 | +0.60(+1.10%) |
Jun 01, 2017 | 54.16 | 54.32 | 54.11 | 54.31 | 31,355,552 | +0.35(+0.65%) |
May 31, 2017 | 54.17 | 54.22 | 53.93 | 53.96 | 38,160,340 | +0.07(+0.12%) |
May 30, 2017 | 53.80 | 53.93 | 53.78 | 53.89 | 17,649,376 | -0.06(-0.11%) |
May 26, 2017 | 53.80 | 53.95 | 53.78 | 53.95 | 31,798,158 | -0.16(-0.29%) |
May 25, 2017 | 54.10 | 54.18 | 54.03 | 54.10 | 16,241,367 | +0.00(+0.00%) |
May 24, 2017 | 53.92 | 54.11 | 53.89 | 54.10 | 18,476,092 | +0.03(+0.06%) |
May 23, 2017 | 54.18 | 54.22 | 54.00 | 54.07 | 15,291,090 | +0.01(+0.01%) |
May 22, 2017 | 54.05 | 54.16 | 54.00 | 54.06 | 17,988,856 | +0.07(+0.12%) |
May 19, 2017 | 53.75 | 54.00 | 53.73 | 54.00 | 42,675,192 | +0.62(+1.16%) |
May 18, 2017 | 53.15 | 53.42 | 53.11 | 53.38 | 23,559,652 | +0.09(+0.17%) |
May 17, 2017 | 53.64 | 53.70 | 53.27 | 53.29 | 36,973,708 | -0.61(-1.14%) |
May 16, 2017 | 53.87 | 53.91 | 53.79 | 53.90 | 26,851,348 | +0.34(+0.64%) |
May 15, 2017 | 53.40 | 53.56 | 53.38 | 53.56 | 25,091,684 | +0.27(+0.51%) |
May 12, 2017 | 53.04 | 53.29 | 53.04 | 53.29 | 33,893,648 | +0.29(+0.55%) |
May 11, 2017 | 52.90 | 53.01 | 52.77 | 52.99 | 22,505,490 | -0.13(-0.25%) |
May 10, 2017 | 53.07 | 53.12 | 53.00 | 53.12 | 22,680,180 | +0.08(+0.15%) |
May 09, 2017 | 53.07 | 53.12 | 52.93 | 53.04 | 34,510,200 | -0.13(-0.25%) |
May 08, 2017 | 53.18 | 53.18 | 53.06 | 53.17 | 24,271,264 | -0.40(-0.75%) |
May 05, 2017 | 53.04 | 53.57 | 53.02 | 53.57 | 23,251,416 | +0.59(+1.11%) |
May 04, 2017 | 52.66 | 53.00 | 52.62 | 52.98 | 20,029,992 | +0.50(+0.95%) |
May 03, 2017 | 52.45 | 52.54 | 52.35 | 52.49 | 15,685,162 | -0.11(-0.20%) |
May 02, 2017 | 52.48 | 52.62 | 52.43 | 52.59 | 28,772,116 | +0.27(+0.52%) |
May 01, 2017 | 52.26 | 52.44 | 52.20 | 52.32 | 27,194,520 | +0.21(+0.41%) |
Apr 28, 2017 | 52.18 | 52.20 | 52.08 | 52.11 | 31,050,980 | -0.06(-0.11%) |
Apr 27, 2017 | 52.21 | 52.21 | 52.07 | 52.17 | 16,963,928 | +0.05(+0.09%) |
Apr 26, 2017 | 52.12 | 52.30 | 52.12 | 52.12 | 25,086,360 | -0.15(-0.28%) |
Apr 25, 2017 | 52.15 | 52.34 | 52.09 | 52.26 | 30,578,342 | +0.37(+0.71%) |
Apr 24, 2017 | 51.79 | 51.95 | 51.77 | 51.90 | 40,029,860 | +1.28(+2.53%) |
Apr 21, 2017 | 50.58 | 50.66 | 50.51 | 50.61 | 23,250,152 | +0.03(+0.06%) |
Apr 20, 2017 | 50.61 | 50.72 | 50.57 | 50.58 | 25,081,144 | +0.40(+0.80%) |
Apr 19, 2017 | 50.44 | 50.47 | 50.12 | 50.18 | 16,238,688 | -0.20(-0.41%) |
Apr 18, 2017 | 50.27 | 50.39 | 50.11 | 50.39 | 25,920,772 | -0.23(-0.45%) |
Apr 17, 2017 | 50.52 | 50.66 | 50.51 | 50.61 | 19,067,366 | +0.31(+0.62%) |
Apr 13, 2017 | 50.39 | 50.46 | 50.26 | 50.30 | 20,520,218 | -0.33(-0.65%) |
Apr 12, 2017 | 50.60 | 50.66 | 50.41 | 50.63 | 30,665,038 | -0.04(-0.08%) |
Apr 11, 2017 | 50.64 | 50.70 | 50.33 | 50.67 | 22,850,116 | +0.24(+0.47%) |
Apr 10, 2017 | 50.42 | 50.52 | 50.37 | 50.44 | 13,861,461 | -0.06(-0.11%) |
Apr 07, 2017 | 50.44 | 50.58 | 50.42 | 50.49 | 19,404,588 | -0.03(-0.06%) |
Apr 06, 2017 | 50.54 | 50.62 | 50.44 | 50.52 | 21,811,310 | +0.01(+0.02%) |
Apr 05, 2017 | 50.75 | 50.88 | 50.50 | 50.52 | 27,805,386 | -0.27(-0.53%) |
Apr 04, 2017 | 50.58 | 50.79 | 50.52 | 50.79 | 20,561,392 | -0.02(-0.03%) |
Apr 03, 2017 | 50.79 | 50.84 | 50.44 | 50.80 | 40,226,160 | -0.07(-0.14%) |
Mar 31, 2017 | 50.73 | 50.93 | 50.68 | 50.88 | 37,797,640 | -0.07(-0.14%) |
Mar 30, 2017 | 50.99 | 51.09 | 50.90 | 50.95 | 19,650,574 | -0.18(-0.35%) |
Mar 29, 2017 | 50.88 | 51.15 | 50.87 | 51.13 | 23,373,728 | +0.00(+0.00%) |
Mar 28, 2017 | 50.96 | 51.17 | 50.93 | 51.13 | 28,399,964 | +0.25(+0.48%) |
Mar 27, 2017 | 50.71 | 50.95 | 50.66 | 50.88 | 37,091,032 | +0.13(+0.26%) |
Mar 24, 2017 | 50.73 | 50.86 | 50.67 | 50.75 | 30,932,540 | +0.14(+0.27%) |
Mar 23, 2017 | 50.42 | 50.72 | 50.42 | 50.61 | 31,092,044 | +0.11(+0.23%) |
Mar 22, 2017 | 50.33 | 50.55 | 50.29 | 50.50 | 17,744,194 | +0.01(+0.02%) |
Mar 21, 2017 | 51.11 | 51.15 | 50.46 | 50.49 | 28,565,878 | -0.23(-0.46%) |
Mar 20, 2017 | 50.84 | 50.92 | 50.66 | 50.72 | 16,509,609 | -0.10(-0.20%) |
Mar 17, 2017 | 50.79 | 50.92 | 50.69 | 50.83 | 25,340,868 | +0.13(+0.26%) |
Mar 16, 2017 | 50.72 | 50.75 | 50.58 | 50.70 | 29,849,742 | +0.24(+0.49%) |
Mar 15, 2017 | 49.85 | 50.46 | 49.84 | 50.45 | 27,965,414 | +0.71(+1.43%) |
Mar 14, 2017 | 49.76 | 49.80 | 49.65 | 49.74 | 19,532,676 | -0.38(-0.77%) |
Mar 13, 2017 | 49.99 | 50.13 | 49.98 | 50.12 | 24,142,554 | +0.26(+0.52%) |
Mar 10, 2017 | 49.79 | 49.92 | 49.70 | 49.86 | 23,247,786 | +0.42(+0.84%) |
Mar 09, 2017 | 49.39 | 49.47 | 49.32 | 49.45 | 16,368,507 | +0.19(+0.38%) |
Mar 08, 2017 | 49.41 | 49.45 | 49.21 | 49.26 | 14,163,523 | -0.18(-0.36%) |
Mar 07, 2017 | 49.39 | 49.52 | 49.32 | 49.44 | 19,967,608 | -0.17(-0.35%) |
Mar 06, 2017 | 49.60 | 49.62 | 49.47 | 49.61 | 13,425,920 | -0.16(-0.31%) |
Mar 03, 2017 | 49.58 | 49.82 | 49.50 | 49.77 | 23,445,186 | +0.29(+0.59%) |
Mar 02, 2017 | 49.59 | 49.64 | 49.46 | 49.47 | 20,143,954 | -0.33(-0.66%) |
Mar 01, 2017 | 49.62 | 49.92 | 49.60 | 49.80 | 24,727,392 | +0.51(+1.04%) |
Feb 28, 2017 | 49.27 | 49.43 | 49.19 | 49.28 | 25,024,570 | -0.07(-0.15%) |
Feb 27, 2017 | 49.16 | 49.37 | 49.15 | 49.36 | 17,188,618 | +0.03(+0.07%) |
Feb 24, 2017 | 49.14 | 49.36 | 49.12 | 49.32 | 19,832,840 | -0.36(-0.72%) |
Feb 23, 2017 | 49.72 | 49.77 | 49.55 | 49.68 | 15,194,934 | +0.11(+0.21%) |
Feb 22, 2017 | 49.32 | 49.61 | 49.32 | 49.58 | 20,972,180 | +0.00(+0.00%) |
Feb 21, 2017 | 49.37 | 49.58 | 49.35 | 49.58 | 14,141,610 | +0.16(+0.33%) |
Feb 17, 2017 | 49.41 | 49.41 | 49.41 | 0 | -0.13(-0.26%) | |
Feb 16, 2017 | 49.45 | 49.54 | 49.38 | 49.54 | 17,650,846 | +0.11(+0.23%) |
Feb 15, 2017 | 49.03 | 49.43 | 49.01 | 49.43 | 18,928,568 | +0.19(+0.38%) |
Feb 14, 2017 | 49.14 | 49.24 | 48.94 | 49.24 | 17,455,074 | -0.07(-0.15%) |
Feb 13, 2017 | 49.32 | 49.39 | 49.23 | 49.32 | 15,542,410 | +0.20(+0.40%) |
Feb 10, 2017 | 48.95 | 49.15 | 48.93 | 49.12 | 16,176,224 | +0.11(+0.23%) |
Feb 09, 2017 | 48.87 | 49.02 | 48.80 | 49.01 | 17,507,628 | +0.20(+0.42%) |
Feb 08, 2017 | 48.67 | 48.85 | 48.61 | 48.80 | 20,506,868 | +0.08(+0.17%) |
Feb 07, 2017 | 48.66 | 48.74 | 48.62 | 48.72 | 14,842,779 | -0.05(-0.10%) |
Feb 06, 2017 | 48.61 | 48.77 | 48.58 | 48.77 | 19,859,172 | -0.35(-0.71%) |
Feb 03, 2017 | 49.01 | 49.15 | 48.95 | 49.12 | 17,096,502 | +0.20(+0.40%) |
Feb 02, 2017 | 48.94 | 49.00 | 48.79 | 48.92 | 18,116,246 | +0.02(+0.05%) |