Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 60.01 | 60.29 | 59.46 | 59.87 | 807,276 | +0.12(+0.21%) |
Jan 30, 2018 | 60.03 | 60.21 | 59.55 | 59.74 | 2,053,623 | -0.43(-0.72%) |
Jan 29, 2018 | 60.58 | 60.62 | 60.05 | 60.18 | 646,498 | -0.74(-1.21%) |
Jan 26, 2018 | 61.59 | 61.59 | 60.27 | 60.91 | 1,178,320 | -0.72(-1.16%) |
Jan 25, 2018 | 61.43 | 62.02 | 61.16 | 61.63 | 631,632 | +0.31(+0.51%) |
Jan 24, 2018 | 60.25 | 61.45 | 60.11 | 61.32 | 818,579 | +1.23(+2.05%) |
Jan 23, 2018 | 60.18 | 60.65 | 59.95 | 60.09 | 694,135 | -0.17(-0.28%) |
Jan 22, 2018 | 60.36 | 60.76 | 60.07 | 60.26 | 861,197 | +0.12(+0.19%) |
Jan 19, 2018 | 59.60 | 60.26 | 59.55 | 60.14 | 548,058 | +0.55(+0.92%) |
Jan 18, 2018 | 59.72 | 60.19 | 59.47 | 59.59 | 785,481 | -0.04(-0.06%) |
Jan 17, 2018 | 59.52 | 60.15 | 59.33 | 59.63 | 520,002 | +0.28(+0.48%) |
Jan 16, 2018 | 60.84 | 61.14 | 59.24 | 59.34 | 955,145 | -0.89(-1.47%) |
Jan 12, 2018 | 60.23 | 60.23 | 60.23 | 0 | +0.70(+1.18%) | |
Jan 11, 2018 | 58.32 | 59.67 | 58.26 | 59.53 | 797,094 | +1.28(+2.19%) |
Jan 10, 2018 | 58.19 | 58.33 | 57.35 | 58.25 | 765,588 | -0.13(-0.23%) |
Jan 09, 2018 | 58.71 | 58.99 | 58.18 | 58.39 | 649,359 | -0.12(-0.20%) |
Jan 08, 2018 | 58.45 | 58.96 | 57.82 | 58.50 | 1,057,035 | +0.28(+0.49%) |
Jan 05, 2018 | 58.08 | 58.42 | 57.82 | 58.22 | 859,743 | +0.55(+0.95%) |
Jan 04, 2018 | 58.36 | 58.41 | 57.47 | 57.67 | 936,596 | -0.40(-0.69%) |
Jan 03, 2018 | 59.23 | 59.50 | 57.88 | 58.07 | 644,365 | -1.16(-1.96%) |
Jan 02, 2018 | 59.37 | 59.68 | 58.45 | 59.23 | 964,913 | +0.24(+0.41%) |
Dec 29, 2017 | 58.99 | 58.99 | 58.99 | 0 | -0.34(-0.57%) | |
Dec 28, 2017 | 59.86 | 60.05 | 59.08 | 59.33 | 492,085 | -0.34(-0.56%) |
Dec 27, 2017 | 59.88 | 60.07 | 59.55 | 59.66 | 415,209 | -0.22(-0.37%) |
Dec 26, 2017 | 59.98 | 60.20 | 59.33 | 59.88 | 826,973 | +0.05(+0.09%) |
Dec 22, 2017 | 59.61 | 60.05 | 59.59 | 59.83 | 487,192 | +0.15(+0.25%) |
Dec 21, 2017 | 59.36 | 60.00 | 59.06 | 59.68 | 1,003,399 | +0.26(+0.43%) |
Dec 20, 2017 | 59.07 | 59.57 | 58.63 | 59.42 | 984,496 | +0.72(+1.22%) |
Dec 19, 2017 | 59.87 | 60.06 | 58.69 | 58.71 | 1,785,292 | -1.12(-1.87%) |
Dec 18, 2017 | 59.72 | 59.95 | 59.22 | 59.82 | 787,969 | +0.54(+0.91%) |
Dec 15, 2017 | 58.38 | 59.59 | 58.38 | 59.28 | 1,468,754 | +1.06(+1.83%) |
Dec 14, 2017 | 58.14 | 58.86 | 58.08 | 58.22 | 739,834 | +0.20(+0.35%) |
Dec 13, 2017 | 58.32 | 58.45 | 57.91 | 58.01 | 852,139 | -0.03(-0.05%) |
Dec 12, 2017 | 58.90 | 58.90 | 57.93 | 58.04 | 986,451 | -0.77(-1.31%) |
Dec 11, 2017 | 57.86 | 58.89 | 57.85 | 58.81 | 1,374,182 | +0.96(+1.65%) |
Dec 08, 2017 | 58.08 | 58.73 | 57.77 | 57.85 | 994,547 | +0.09(+0.15%) |
Dec 07, 2017 | 58.53 | 58.91 | 57.59 | 57.77 | 1,178,022 | -0.82(-1.39%) |
Dec 06, 2017 | 58.71 | 59.06 | 58.49 | 58.58 | 807,581 | -0.02(-0.03%) |
Dec 05, 2017 | 58.34 | 58.79 | 58.15 | 58.60 | 808,735 | +0.49(+0.84%) |
Dec 04, 2017 | 58.56 | 58.97 | 58.08 | 58.11 | 961,546 | -0.21(-0.36%) |
Dec 01, 2017 | 58.19 | 58.66 | 57.93 | 58.32 | 736,289 | +0.35(+0.61%) |
Nov 30, 2017 | 56.92 | 58.01 | 56.68 | 57.97 | 667,270 | +1.12(+1.96%) |
Nov 29, 2017 | 55.88 | 57.18 | 55.88 | 56.85 | 918,163 | +0.91(+1.63%) |
Nov 28, 2017 | 56.48 | 56.48 | 55.78 | 55.94 | 1,623,900 | -0.50(-0.89%) |
Nov 27, 2017 | 57.04 | 57.54 | 56.41 | 56.44 | 896,491 | -0.61(-1.08%) |
Nov 24, 2017 | 56.71 | 57.12 | 56.31 | 57.05 | 299,539 | +0.45(+0.79%) |
Nov 22, 2017 | 56.33 | 57.33 | 56.16 | 56.61 | 1,125,582 | +0.07(+0.12%) |
Nov 21, 2017 | 56.23 | 56.77 | 56.16 | 56.54 | 728,852 | +0.28(+0.50%) |
Nov 20, 2017 | 57.60 | 57.60 | 56.14 | 56.26 | 747,466 | -1.14(-1.99%) |
Nov 17, 2017 | 56.74 | 57.49 | 56.62 | 57.40 | 1,058,507 | +0.46(+0.82%) |
Nov 16, 2017 | 56.79 | 57.26 | 56.69 | 56.93 | 689,011 | +0.26(+0.46%) |
Nov 15, 2017 | 57.09 | 57.10 | 56.56 | 56.67 | 539,392 | -0.53(-0.93%) |
Nov 14, 2017 | 56.73 | 57.27 | 56.33 | 57.20 | 654,765 | +0.47(+0.83%) |
Nov 13, 2017 | 56.31 | 57.00 | 56.19 | 56.73 | 937,912 | +0.04(+0.08%) |
Nov 10, 2017 | 57.19 | 57.62 | 56.65 | 56.69 | 871,335 | -0.37(-0.65%) |
Nov 09, 2017 | 56.74 | 57.18 | 56.73 | 57.05 | 697,672 | +0.33(+0.59%) |
Nov 08, 2017 | 56.35 | 56.93 | 56.33 | 56.72 | 623,999 | +0.39(+0.68%) |
Nov 07, 2017 | 56.25 | 56.59 | 56.02 | 56.33 | 1,183,417 | +0.29(+0.52%) |
Nov 06, 2017 | 56.03 | 56.82 | 56.03 | 56.05 | 1,069,385 | +0.13(+0.24%) |
Nov 03, 2017 | 56.31 | 56.60 | 55.65 | 55.91 | 863,430 | -0.39(-0.69%) |
Nov 02, 2017 | 55.17 | 56.63 | 55.17 | 56.30 | 1,169,561 | +1.01(+1.82%) |
Nov 01, 2017 | 55.31 | 55.59 | 54.92 | 55.29 | 1,053,434 | +0.26(+0.48%) |
Oct 31, 2017 | 54.34 | 55.28 | 54.23 | 55.03 | 1,169,772 | +0.69(+1.27%) |
Oct 30, 2017 | 54.87 | 54.92 | 53.94 | 54.34 | 1,669,741 | -0.63(-1.15%) |
Oct 27, 2017 | 55.02 | 55.35 | 54.37 | 54.97 | 1,591,782 | +0.08(+0.14%) |
Oct 26, 2017 | 54.35 | 56.15 | 53.86 | 54.89 | 3,333,182 | +1.69(+3.18%) |
Oct 25, 2017 | 51.86 | 53.33 | 51.50 | 53.20 | 3,171,798 | -1.22(-2.24%) |
Oct 24, 2017 | 53.85 | 54.58 | 53.85 | 54.42 | 2,055,186 | +0.72(+1.34%) |
Oct 23, 2017 | 53.50 | 54.11 | 53.32 | 53.70 | 1,333,005 | +0.39(+0.74%) |
Oct 20, 2017 | 53.44 | 53.72 | 52.97 | 53.30 | 1,114,631 | +0.15(+0.28%) |
Oct 19, 2017 | 52.73 | 53.63 | 52.37 | 53.15 | 879,490 | +0.25(+0.48%) |
Oct 18, 2017 | 52.48 | 53.42 | 52.35 | 52.90 | 1,774,759 | +0.40(+0.77%) |
Oct 17, 2017 | 53.56 | 53.75 | 52.24 | 52.50 | 2,530,703 | -1.41(-2.62%) |
Oct 16, 2017 | 54.07 | 54.65 | 53.57 | 53.91 | 1,572,725 | -0.40(-0.74%) |
Oct 13, 2017 | 53.78 | 54.77 | 53.68 | 54.31 | 1,373,612 | +0.53(+0.98%) |
Oct 12, 2017 | 53.46 | 54.25 | 53.28 | 53.78 | 925,536 | +0.19(+0.36%) |
Oct 11, 2017 | 53.28 | 53.71 | 53.28 | 53.59 | 1,048,488 | +0.20(+0.38%) |
Oct 10, 2017 | 54.01 | 54.48 | 53.22 | 53.39 | 1,198,892 | -0.32(-0.59%) |
Oct 09, 2017 | 52.73 | 53.83 | 52.67 | 53.71 | 1,055,194 | +0.97(+1.84%) |
Oct 06, 2017 | 53.46 | 53.61 | 52.53 | 52.73 | 1,877,579 | -0.93(-1.73%) |
Oct 05, 2017 | 54.00 | 54.56 | 53.50 | 53.66 | 1,261,048 | -0.53(-0.97%) |
Oct 04, 2017 | 53.57 | 54.43 | 53.57 | 54.19 | 1,295,060 | +0.67(+1.24%) |
Oct 03, 2017 | 53.05 | 53.57 | 52.93 | 53.52 | 1,232,013 | +0.35(+0.66%) |
Oct 02, 2017 | 53.00 | 53.38 | 52.91 | 53.17 | 1,575,017 | -0.24(-0.44%) |
Sep 29, 2017 | 53.46 | 54.04 | 52.68 | 53.41 | 15,725,548 | +0.05(+0.10%) |
Sep 28, 2017 | 52.52 | 53.58 | 52.15 | 53.36 | 3,528,642 | +0.83(+1.59%) |
Sep 27, 2017 | 52.52 | 5,635,920 | +1.67(+3.29%) | |||
Sep 26, 2017 | 50.67 | 51.49 | 50.62 | 50.85 | 890,791 | +0.22(+0.43%) |
Sep 25, 2017 | 50.83 | 51.30 | 50.39 | 50.63 | 1,933,456 | -1.04(-2.02%) |
Sep 22, 2017 | 50.77 | 52.00 | 50.77 | 51.67 | 1,611,459 | +1.00(+1.97%) |
Sep 21, 2017 | 49.74 | 50.75 | 49.60 | 50.67 | 710,953 | +0.94(+1.89%) |
Sep 20, 2017 | 49.87 | 49.89 | 49.09 | 49.74 | 965,566 | +0.00(+0.00%) |
Sep 19, 2017 | 50.21 | 50.45 | 49.71 | 49.74 | 949,881 | -0.28(-0.56%) |
Sep 18, 2017 | 50.49 | 51.16 | 49.41 | 50.02 | 2,037,962 | -0.47(-0.94%) |
Sep 15, 2017 | 50.24 | 50.54 | 49.81 | 50.49 | 2,036,107 | +0.18(+0.37%) |
Sep 14, 2017 | 49.03 | 50.38 | 48.61 | 50.31 | 2,122,683 | +1.10(+2.24%) |
Sep 13, 2017 | 48.38 | 49.52 | 48.35 | 49.20 | 1,653,491 | +0.74(+1.54%) |
Sep 12, 2017 | 48.32 | 48.47 | 48.00 | 48.46 | 1,174,312 | +0.13(+0.27%) |
Sep 11, 2017 | 46.23 | 48.33 | 46.13 | 48.32 | 1,687,593 | +2.16(+4.69%) |
Sep 08, 2017 | 45.71 | 46.23 | 45.27 | 46.16 | 857,234 | +0.50(+1.09%) |
Sep 07, 2017 | 46.93 | 46.98 | 45.56 | 45.66 | 1,298,973 | -1.31(-2.80%) |
Sep 06, 2017 | 46.63 | 47.26 | 46.32 | 46.98 | 1,126,512 | +0.32(+0.70%) |
Sep 05, 2017 | 46.86 | 47.10 | 46.21 | 46.65 | 1,254,811 | -0.34(-0.73%) |
Sep 01, 2017 | 47.57 | 47.90 | 46.87 | 46.99 | 1,631,892 | -0.83(-1.74%) |
Aug 31, 2017 | 47.10 | 48.43 | 46.98 | 47.83 | 2,179,747 | +1.27(+2.73%) |
Aug 30, 2017 | 46.26 | 46.92 | 45.98 | 46.55 | 1,073,385 | +0.65(+1.41%) |
Aug 29, 2017 | 44.94 | 46.12 | 44.92 | 45.91 | 1,119,210 | +0.98(+2.19%) |
Aug 28, 2017 | 46.04 | 46.04 | 44.73 | 44.92 | 1,361,935 | -1.01(-2.20%) |
Aug 25, 2017 | 45.75 | 46.08 | 45.23 | 45.94 | 988,755 | +0.23(+0.51%) |
Aug 24, 2017 | 45.35 | 46.01 | 45.01 | 45.70 | 1,283,269 | +0.45(+0.99%) |
Aug 23, 2017 | 45.96 | 46.01 | 44.78 | 45.25 | 1,609,171 | -0.81(-1.77%) |
Aug 22, 2017 | 46.13 | 46.24 | 45.70 | 46.07 | 963,156 | -0.01(-0.02%) |
Aug 21, 2017 | 46.61 | 46.61 | 45.05 | 46.08 | 1,817,154 | -0.57(-1.22%) |
Aug 18, 2017 | 47.31 | 47.49 | 46.21 | 46.65 | 1,296,150 | -0.74(-1.57%) |
Aug 17, 2017 | 47.14 | 47.76 | 46.84 | 47.39 | 1,019,507 | +0.29(+0.61%) |
Aug 16, 2017 | 46.34 | 47.28 | 46.25 | 47.11 | 1,281,531 | +0.54(+1.15%) |
Aug 15, 2017 | 46.68 | 46.98 | 46.21 | 46.57 | 1,595,742 | -0.01(-0.02%) |
Aug 14, 2017 | 47.28 | 47.59 | 46.57 | 46.58 | 1,598,782 | -0.44(-0.94%) |
Aug 11, 2017 | 46.97 | 47.60 | 46.87 | 47.02 | 1,253,751 | -0.16(-0.35%) |
Aug 10, 2017 | 47.09 | 47.48 | 46.91 | 47.18 | 1,007,040 | -0.08(-0.16%) |
Aug 09, 2017 | 47.80 | 47.92 | 47.15 | 47.26 | 1,685,093 | -0.67(-1.39%) |
Aug 08, 2017 | 47.74 | 48.62 | 47.26 | 47.93 | 1,298,694 | +0.03(+0.07%) |
Aug 07, 2017 | 48.79 | 49.06 | 47.85 | 47.89 | 1,039,810 | -0.82(-1.69%) |
Aug 04, 2017 | 48.92 | 47.93 | 48.72 | 705,306 | +0.59(+1.22%) | |
Aug 03, 2017 | 47.95 | 48.28 | 47.57 | 48.13 | 1,014,409 | +0.25(+0.52%) |
Aug 02, 2017 | 49.22 | 49.22 | 47.62 | 47.88 | 1,502,097 | -1.34(-2.73%) |
Aug 01, 2017 | 49.54 | 49.98 | 49.06 | 49.22 | 1,273,479 | -0.01(-0.02%) |
Jul 31, 2017 | 50.24 | 50.47 | 48.78 | 49.23 | 1,517,413 | -0.97(-1.93%) |
Jul 28, 2017 | 49.15 | 50.58 | 49.15 | 50.20 | 2,075,541 | +0.87(+1.75%) |
Jul 27, 2017 | 50.15 | 50.61 | 49.07 | 49.33 | 3,634,820 | -1.94(-3.78%) |
Jul 26, 2017 | 47.81 | 51.92 | 47.70 | 51.27 | 7,201,411 | +2.98(+6.17%) |
Jul 25, 2017 | 48.24 | 48.58 | 47.32 | 48.29 | 2,672,684 | +0.15(+0.31%) |
Jul 24, 2017 | 48.39 | 48.71 | 48.08 | 48.14 | 1,587,227 | -0.22(-0.45%) |
Jul 21, 2017 | 48.96 | 49.09 | 47.95 | 48.36 | 1,664,691 | -0.35(-0.73%) |
Jul 20, 2017 | 49.69 | 49.69 | 48.30 | 48.72 | 1,640,873 | -0.87(-1.76%) |
Jul 19, 2017 | 49.35 | 49.74 | 48.44 | 49.59 | 2,612,600 | +0.24(+0.49%) |
Jul 18, 2017 | 51.29 | 51.29 | 48.12 | 49.35 | 5,076,003 | -1.77(-3.45%) |
Jul 17, 2017 | 50.78 | 51.62 | 50.33 | 51.11 | 964,631 | +0.35(+0.70%) |
Jul 14, 2017 | 51.54 | 51.57 | 50.72 | 50.76 | 1,392,989 | -0.84(-1.63%) |
Jul 13, 2017 | 51.49 | 51.70 | 50.79 | 51.60 | 909,485 | +0.09(+0.17%) |
Jul 12, 2017 | 50.64 | 51.93 | 50.52 | 51.51 | 1,392,541 | +1.11(+2.20%) |
Jul 11, 2017 | 49.94 | 50.56 | 49.55 | 50.40 | 1,120,019 | +0.46(+0.92%) |
Jul 10, 2017 | 49.74 | 50.04 | 49.49 | 49.94 | 1,139,322 | +0.25(+0.51%) |
Jul 07, 2017 | 50.02 | 50.02 | 49.23 | 49.69 | 1,799,379 | -0.23(-0.47%) |
Jul 06, 2017 | 50.47 | 50.64 | 49.90 | 49.93 | 971,005 | -0.75(-1.49%) |
Jul 05, 2017 | 51.55 | 51.65 | 50.45 | 50.68 | 1,109,874 | -0.87(-1.70%) |
Jul 03, 2017 | 51.72 | 52.24 | 51.36 | 51.55 | 492,839 | -0.04(-0.08%) |
Jun 30, 2017 | 52.41 | 52.43 | 51.17 | 51.60 | 1,050,444 | -0.72(-1.37%) |
Jun 29, 2017 | 52.99 | 53.10 | 52.07 | 52.32 | 1,115,918 | -0.71(-1.34%) |
Jun 28, 2017 | 52.58 | 53.48 | 52.47 | 53.03 | 1,076,827 | +0.66(+1.26%) |
Jun 27, 2017 | 51.94 | 52.53 | 51.64 | 52.37 | 1,005,938 | +0.36(+0.70%) |
Jun 26, 2017 | 52.07 | 52.10 | 51.23 | 52.00 | 1,144,043 | +0.02(+0.03%) |
Jun 23, 2017 | 52.55 | 52.55 | 51.87 | 51.99 | 865,946 | -0.64(-1.22%) |
Jun 22, 2017 | 51.50 | 53.42 | 51.23 | 52.63 | 2,205,215 | +1.10(+2.13%) |
Jun 21, 2017 | 50.08 | 51.88 | 50.08 | 51.53 | 1,505,409 | +1.52(+3.05%) |
Jun 20, 2017 | 50.31 | 50.52 | 49.46 | 50.01 | 1,974,008 | -0.40(-0.79%) |
Jun 19, 2017 | 50.67 | 50.78 | 50.12 | 50.40 | 1,499,339 | -0.17(-0.34%) |
Jun 16, 2017 | 50.64 | 50.78 | 50.43 | 50.58 | 1,201,892 | -0.10(-0.21%) |
Jun 15, 2017 | 51.49 | 51.54 | 50.62 | 50.68 | 804,195 | -0.95(-1.84%) |
Jun 14, 2017 | 51.64 | 51.98 | 51.40 | 51.63 | 760,178 | +0.09(+0.17%) |
Jun 13, 2017 | 52.15 | 52.20 | 51.17 | 51.55 | 1,087,073 | -0.42(-0.80%) |
Jun 12, 2017 | 52.26 | 52.57 | 51.86 | 51.96 | 995,931 | -0.41(-0.78%) |
Jun 09, 2017 | 52.84 | 53.17 | 52.34 | 52.37 | 1,388,264 | -0.44(-0.84%) |
Jun 08, 2017 | 51.68 | 53.33 | 51.42 | 52.81 | 1,971,221 | +1.18(+2.28%) |
Jun 07, 2017 | 50.66 | 51.74 | 50.53 | 51.63 | 1,359,068 | +1.13(+2.25%) |
Jun 06, 2017 | 50.26 | 50.84 | 49.86 | 50.50 | 1,376,397 | +0.10(+0.21%) |
Jun 05, 2017 | 51.78 | 51.78 | 50.16 | 50.39 | 1,751,766 | -1.40(-2.71%) |
Jun 02, 2017 | 52.31 | 52.55 | 51.54 | 51.80 | 690,837 | -0.34(-0.65%) |
Jun 01, 2017 | 52.34 | 52.60 | 52.07 | 52.13 | 777,319 | -0.13(-0.25%) |
May 31, 2017 | 52.78 | 52.90 | 51.86 | 52.26 | 916,193 | -0.43(-0.82%) |
May 30, 2017 | 52.74 | 53.16 | 52.60 | 52.70 | 536,570 | +0.03(+0.05%) |
May 26, 2017 | 52.78 | 52.90 | 52.34 | 52.67 | 670,386 | -0.16(-0.30%) |
May 25, 2017 | 53.56 | 53.56 | 52.83 | 52.83 | 651,745 | -0.70(-1.31%) |
May 24, 2017 | 53.17 | 53.59 | 52.77 | 53.53 | 465,911 | +0.47(+0.88%) |
May 23, 2017 | 52.87 | 53.27 | 52.87 | 53.06 | 535,125 | +0.14(+0.26%) |
May 22, 2017 | 52.69 | 52.99 | 52.55 | 52.92 | 627,749 | +0.29(+0.55%) |
May 19, 2017 | 53.03 | 53.06 | 52.43 | 52.63 | 839,638 | -0.26(-0.49%) |
May 18, 2017 | 52.48 | 53.07 | 52.28 | 52.89 | 1,426,400 | +0.41(+0.78%) |
May 17, 2017 | 52.90 | 53.07 | 52.10 | 52.48 | 717,292 | -0.63(-1.19%) |
May 16, 2017 | 52.99 | 53.41 | 52.91 | 53.11 | 1,302,675 | +0.07(+0.13%) |
May 15, 2017 | 53.23 | 53.32 | 53.01 | 53.04 | 689,026 | -0.06(-0.11%) |
May 12, 2017 | 53.47 | 53.55 | 52.90 | 53.10 | 833,531 | -0.55(-1.02%) |
May 11, 2017 | 53.67 | 53.86 | 52.86 | 53.65 | 597,901 | -0.03(-0.05%) |
May 10, 2017 | 53.62 | 53.85 | 53.30 | 53.68 | 1,010,342 | -0.05(-0.10%) |
May 09, 2017 | 53.82 | 53.93 | 53.50 | 53.73 | 647,836 | -0.05(-0.10%) |
May 08, 2017 | 54.30 | 54.36 | 53.63 | 53.78 | 458,887 | -0.63(-1.16%) |
May 05, 2017 | 54.37 | 54.76 | 54.33 | 54.41 | 691,331 | +0.05(+0.09%) |
May 04, 2017 | 52.96 | 54.38 | 52.91 | 54.36 | 903,911 | +1.47(+2.79%) |
May 03, 2017 | 52.95 | 53.11 | 52.60 | 52.89 | 670,675 | -0.05(-0.10%) |
May 02, 2017 | 53.15 | 53.18 | 52.54 | 52.94 | 1,194,985 | -0.21(-0.40%) |
May 01, 2017 | 53.92 | 54.21 | 53.08 | 53.15 | 1,177,856 | -0.48(-0.89%) |
Apr 28, 2017 | 53.89 | 53.93 | 53.11 | 53.63 | 1,909,568 | -0.22(-0.41%) |
Apr 27, 2017 | 55.68 | 55.68 | 53.81 | 53.86 | 2,015,584 | -1.72(-3.10%) |
Apr 26, 2017 | 53.11 | 55.84 | 52.48 | 55.58 | 2,657,683 | +2.84(+5.38%) |
Apr 25, 2017 | 53.25 | 53.32 | 52.63 | 52.74 | 1,233,435 | -0.29(-0.55%) |
Apr 24, 2017 | 52.98 | 53.27 | 52.79 | 53.03 | 1,132,151 | +0.29(+0.55%) |
Apr 21, 2017 | 52.86 | 53.22 | 52.55 | 52.74 | 1,043,241 | +0.37(+0.70%) |
Apr 20, 2017 | 51.72 | 52.71 | 51.72 | 52.37 | 858,848 | +0.74(+1.43%) |
Apr 19, 2017 | 51.12 | 52.07 | 50.94 | 51.64 | 1,143,630 | +0.57(+1.11%) |
Apr 18, 2017 | 51.14 | 51.28 | 50.82 | 51.07 | 777,764 | -0.15(-0.30%) |
Apr 17, 2017 | 49.71 | 51.37 | 49.48 | 51.23 | 1,442,344 | +1.53(+3.09%) |
Apr 13, 2017 | 49.59 | 50.23 | 49.24 | 49.69 | 1,029,620 | +0.35(+0.71%) |
Apr 12, 2017 | 49.44 | 49.85 | 49.04 | 49.34 | 740,082 | -0.15(-0.31%) |
Apr 11, 2017 | 49.13 | 49.50 | 48.96 | 49.50 | 661,341 | +0.27(+0.56%) |
Apr 10, 2017 | 49.23 | 49.54 | 49.08 | 49.22 | 587,233 | -0.06(-0.12%) |
Apr 07, 2017 | 49.44 | 49.67 | 49.02 | 49.28 | 607,499 | -0.19(-0.38%) |
Apr 06, 2017 | 48.89 | 49.66 | 48.84 | 49.47 | 864,393 | +0.14(+0.28%) |
Apr 05, 2017 | 50.15 | 50.28 | 49.15 | 49.33 | 932,697 | -0.63(-1.25%) |
Apr 04, 2017 | 50.28 | 50.29 | 49.85 | 49.96 | 592,153 | -0.52(-1.04%) |
Apr 03, 2017 | 50.91 | 50.91 | 50.35 | 50.48 | 897,593 | -0.48(-0.94%) |
Mar 31, 2017 | 51.18 | 51.23 | 50.76 | 50.96 | 796,579 | -0.18(-0.35%) |
Mar 30, 2017 | 50.42 | 51.24 | 50.30 | 51.14 | 882,789 | +1.01(+2.02%) |
Mar 29, 2017 | 49.94 | 50.18 | 49.50 | 50.13 | 481,559 | +0.20(+0.39%) |
Mar 28, 2017 | 50.19 | 50.42 | 49.65 | 49.93 | 477,831 | -0.20(-0.39%) |
Mar 27, 2017 | 49.91 | 50.22 | 49.41 | 50.13 | 495,249 | -0.08(-0.15%) |
Mar 24, 2017 | 49.68 | 50.58 | 49.59 | 50.21 | 666,757 | +0.82(+1.67%) |
Mar 23, 2017 | 49.29 | 49.53 | 49.12 | 49.38 | 542,874 | +0.06(+0.12%) |
Mar 22, 2017 | 49.51 | 49.51 | 48.87 | 49.32 | 568,109 | -0.15(-0.31%) |
Mar 21, 2017 | 50.23 | 50.35 | 49.35 | 49.48 | 877,157 | -0.65(-1.30%) |
Mar 20, 2017 | 50.87 | 50.89 | 49.87 | 50.13 | 481,026 | -0.74(-1.45%) |
Mar 17, 2017 | 50.37 | 50.87 | 50.24 | 50.87 | 742,675 | +0.38(+0.75%) |
Mar 16, 2017 | 50.58 | 50.61 | 50.08 | 50.49 | 367,721 | -0.09(-0.17%) |
Mar 15, 2017 | 50.57 | 50.70 | 50.29 | 50.58 | 375,867 | +0.09(+0.17%) |
Mar 14, 2017 | 50.64 | 50.85 | 50.30 | 50.49 | 397,427 | -0.24(-0.47%) |
Mar 13, 2017 | 51.32 | 51.89 | 50.68 | 50.73 | 841,791 | -0.41(-0.80%) |
Mar 10, 2017 | 50.94 | 51.26 | 50.75 | 51.14 | 427,281 | +0.34(+0.67%) |
Mar 09, 2017 | 50.85 | 51.08 | 50.59 | 50.80 | 475,288 | +0.08(+0.15%) |
Mar 08, 2017 | 50.90 | 51.18 | 50.48 | 50.72 | 545,904 | +0.07(+0.14%) |
Mar 07, 2017 | 51.09 | 51.37 | 50.63 | 50.65 | 632,819 | -0.61(-1.19%) |
Mar 06, 2017 | 50.55 | 51.39 | 50.26 | 51.26 | 1,197,115 | +0.59(+1.17%) |
Mar 03, 2017 | 51.22 | 51.22 | 50.27 | 50.67 | 1,901,782 | -0.54(-1.05%) |
Mar 02, 2017 | 51.10 | 51.53 | 50.81 | 51.21 | 702,458 | -0.06(-0.12%) |
Mar 01, 2017 | 52.42 | 52.43 | 50.99 | 51.27 | 1,239,831 | -0.65(-1.25%) |
Feb 28, 2017 | 51.42 | 52.23 | 51.39 | 51.92 | 1,307,319 | +0.51(+1.00%) |
Feb 27, 2017 | 50.25 | 51.54 | 50.05 | 51.41 | 1,687,136 | +1.12(+2.23%) |
Feb 24, 2017 | 50.27 | 50.39 | 49.06 | 50.28 | 1,594,709 | -0.02(-0.03%) |
Feb 23, 2017 | 50.58 | 50.66 | 49.84 | 50.30 | 1,341,979 | +0.24(+0.47%) |
Feb 22, 2017 | 52.54 | 53.07 | 49.70 | 50.06 | 2,125,884 | -1.76(-3.40%) |
Feb 21, 2017 | 52.24 | 52.33 | 51.72 | 51.83 | 1,221,124 | -0.42(-0.79%) |
Feb 17, 2017 | 52.24 | 52.24 | 52.24 | 0 | -0.12(-0.23%) | |
Feb 16, 2017 | 52.50 | 52.61 | 52.17 | 52.36 | 789,233 | +0.13(+0.24%) |
Feb 15, 2017 | 51.37 | 52.30 | 51.35 | 52.23 | 712,494 | +0.62(+1.20%) |
Feb 14, 2017 | 51.03 | 51.66 | 50.87 | 51.61 | 1,275,196 | +0.53(+1.03%) |
Feb 13, 2017 | 51.46 | 51.71 | 50.90 | 51.09 | 473,090 | -0.18(-0.35%) |
Feb 10, 2017 | 51.28 | 51.51 | 51.07 | 51.27 | 491,423 | +0.02(+0.03%) |
Feb 09, 2017 | 51.67 | 52.06 | 51.10 | 51.25 | 695,620 | -0.27(-0.53%) |
Feb 08, 2017 | 50.94 | 52.56 | 50.69 | 51.52 | 2,132,597 | +0.80(+1.59%) |
Feb 07, 2017 | 51.19 | 51.42 | 50.61 | 50.72 | 1,084,991 | -0.61(-1.19%) |
Feb 06, 2017 | 51.30 | 51.54 | 51.11 | 51.33 | 1,502,637 | -0.10(-0.20%) |
Feb 03, 2017 | 51.34 | 51.50 | 51.05 | 51.43 | 435,039 | +0.14(+0.28%) |
Feb 02, 2017 | 51.32 | 51.46 | 50.99 | 51.28 | 846,740 | +0.14(+0.28%) |