Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 59.43 | 60.06 | 59.04 | 59.88 | 4,256,787 | +0.37(+0.62%) |
Oct 30, 2017 | 58.99 | 59.64 | 58.99 | 59.51 | 5,832,680 | +0.49(+0.84%) |
Oct 27, 2017 | 57.78 | 59.07 | 57.65 | 59.01 | 8,061,270 | +1.11(+1.91%) |
Oct 26, 2017 | 58.73 | 58.95 | 57.56 | 57.91 | 7,076,346 | -1.05(-1.79%) |
Oct 25, 2017 | 58.98 | 59.10 | 58.41 | 58.96 | 6,457,058 | -0.01(-0.01%) |
Oct 24, 2017 | 58.75 | 59.28 | 58.56 | 58.97 | 4,270,968 | +0.22(+0.37%) |
Oct 23, 2017 | 59.09 | 59.13 | 58.72 | 58.75 | 6,350,459 | -0.11(-0.18%) |
Oct 20, 2017 | 59.54 | 59.54 | 58.74 | 58.85 | 5,467,498 | -0.07(-0.12%) |
Oct 19, 2017 | 58.60 | 59.12 | 58.19 | 58.92 | 3,069,652 | +0.01(+0.01%) |
Oct 18, 2017 | 58.90 | 59.14 | 58.43 | 58.91 | 3,161,453 | +0.00(+0.00%) |
Oct 17, 2017 | 58.89 | 59.10 | 58.65 | 58.91 | 3,107,206 | +0.15(+0.26%) |
Oct 16, 2017 | 58.94 | 59.07 | 58.62 | 58.76 | 3,169,092 | -0.50(-0.85%) |
Oct 13, 2017 | 59.32 | 59.44 | 58.95 | 59.26 | 2,848,070 | +0.13(+0.22%) |
Oct 12, 2017 | 58.75 | 59.24 | 58.52 | 59.13 | 3,336,621 | -0.01(-0.01%) |
Oct 11, 2017 | 58.85 | 59.14 | 58.51 | 59.14 | 3,000,573 | +0.42(+0.71%) |
Oct 10, 2017 | 58.86 | 58.91 | 58.44 | 58.72 | 3,504,012 | +0.18(+0.31%) |
Oct 09, 2017 | 58.65 | 58.78 | 58.27 | 58.54 | 3,853,901 | -0.08(-0.13%) |
Oct 06, 2017 | 57.97 | 58.62 | 57.94 | 58.62 | 6,155,845 | -0.03(-0.05%) |
Oct 05, 2017 | 59.13 | 59.69 | 58.06 | 58.65 | 6,486,633 | -0.32(-0.54%) |
Oct 04, 2017 | 58.74 | 59.07 | 58.40 | 58.97 | 3,517,603 | +0.09(+0.15%) |
Oct 03, 2017 | 58.35 | 58.95 | 58.26 | 58.88 | 4,209,052 | +0.39(+0.67%) |
Oct 02, 2017 | 58.24 | 58.75 | 58.00 | 58.48 | 4,138,663 | +0.09(+0.16%) |
Sep 29, 2017 | 58.26 | 59.03 | 58.16 | 58.39 | 5,852,549 | +0.14(+0.25%) |
Sep 28, 2017 | 57.54 | 58.38 | 57.34 | 58.25 | 8,009,637 | +0.96(+1.68%) |
Sep 27, 2017 | 56.84 | 57.59 | 56.48 | 57.28 | 5,949,800 | +0.39(+0.68%) |
Sep 26, 2017 | 56.94 | 57.50 | 56.78 | 56.90 | 4,331,837 | -0.12(-0.21%) |
Sep 25, 2017 | 56.65 | 57.12 | 56.43 | 57.02 | 4,559,678 | +0.63(+1.12%) |
Sep 22, 2017 | 55.60 | 56.44 | 55.52 | 56.39 | 4,300,214 | +0.71(+1.27%) |
Sep 21, 2017 | 55.48 | 56.07 | 55.29 | 55.68 | 4,092,255 | +0.14(+0.25%) |
Sep 20, 2017 | 55.43 | 55.67 | 55.04 | 55.54 | 4,289,262 | +0.36(+0.65%) |
Sep 19, 2017 | 54.80 | 55.56 | 54.31 | 55.19 | 5,098,989 | +0.39(+0.71%) |
Sep 18, 2017 | 54.06 | 54.98 | 54.00 | 54.80 | 5,037,857 | +0.81(+1.50%) |
Sep 15, 2017 | 53.12 | 54.28 | 53.12 | 53.99 | 9,037,864 | +0.90(+1.70%) |
Sep 14, 2017 | 53.81 | 53.93 | 52.77 | 53.09 | 5,919,426 | -0.80(-1.49%) |
Sep 13, 2017 | 53.55 | 54.02 | 53.32 | 53.89 | 5,431,332 | +0.60(+1.13%) |
Sep 12, 2017 | 53.13 | 53.63 | 52.99 | 53.29 | 3,463,808 | +0.30(+0.57%) |
Sep 11, 2017 | 52.96 | 53.11 | 52.22 | 52.99 | 4,331,573 | +0.21(+0.39%) |
Sep 08, 2017 | 52.27 | 53.34 | 52.17 | 52.78 | 4,968,722 | +0.52(+0.99%) |
Sep 07, 2017 | 51.86 | 52.45 | 51.70 | 52.27 | 4,841,082 | +0.57(+1.10%) |
Sep 06, 2017 | 51.79 | 52.20 | 51.39 | 51.70 | 5,833,236 | +0.15(+0.29%) |
Sep 05, 2017 | 52.06 | 52.15 | 51.04 | 51.54 | 6,035,924 | -0.98(-1.86%) |
Sep 01, 2017 | 51.70 | 52.76 | 51.48 | 52.52 | 5,209,868 | +0.84(+1.62%) |
Aug 31, 2017 | 52.11 | 52.16 | 51.09 | 51.69 | 5,841,977 | -0.24(-0.45%) |
Aug 30, 2017 | 52.01 | 52.27 | 51.67 | 51.92 | 4,279,247 | +0.37(+0.72%) |
Aug 29, 2017 | 51.79 | 52.33 | 51.45 | 51.55 | 4,687,230 | -0.38(-0.73%) |
Aug 28, 2017 | 52.30 | 52.97 | 51.80 | 51.93 | 8,491,322 | +0.57(+1.11%) |
Aug 25, 2017 | 51.45 | 52.23 | 51.28 | 51.36 | 5,159,248 | +0.17(+0.34%) |
Aug 24, 2017 | 49.87 | 51.61 | 49.87 | 51.19 | 7,235,338 | +1.31(+2.63%) |
Aug 23, 2017 | 49.50 | 50.09 | 49.41 | 49.87 | 3,700,435 | +0.10(+0.20%) |
Aug 22, 2017 | 49.26 | 49.88 | 48.95 | 49.78 | 3,775,612 | +0.67(+1.36%) |
Aug 21, 2017 | 49.08 | 49.30 | 48.92 | 49.11 | 3,246,221 | -0.04(-0.08%) |
Aug 18, 2017 | 48.92 | 49.69 | 48.74 | 49.15 | 4,061,352 | +0.15(+0.31%) |
Aug 17, 2017 | 49.84 | 49.87 | 48.93 | 48.99 | 4,424,658 | -1.09(-2.18%) |
Aug 16, 2017 | 51.05 | 51.23 | 49.99 | 50.09 | 3,698,907 | -0.88(-1.73%) |
Aug 15, 2017 | 50.60 | 51.10 | 50.56 | 50.97 | 5,374,439 | +0.27(+0.54%) |
Aug 14, 2017 | 50.45 | 50.85 | 50.39 | 50.69 | 3,997,712 | +0.49(+0.97%) |
Aug 11, 2017 | 50.21 | 50.40 | 49.98 | 50.21 | 3,069,825 | -0.04(-0.08%) |
Aug 10, 2017 | 50.70 | 50.84 | 49.91 | 50.25 | 4,511,053 | -0.55(-1.09%) |
Aug 09, 2017 | 51.35 | 51.56 | 50.56 | 50.80 | 4,608,794 | -0.65(-1.27%) |
Aug 08, 2017 | 51.36 | 51.57 | 51.12 | 51.45 | 4,103,828 | -0.16(-0.31%) |
Aug 07, 2017 | 51.58 | 52.02 | 51.42 | 51.61 | 3,520,228 | +0.13(+0.25%) |
Aug 04, 2017 | 51.46 | 51.78 | 51.31 | 51.48 | 4,261,950 | +0.02(+0.04%) |
Aug 03, 2017 | 51.25 | 51.57 | 51.13 | 51.46 | 4,449,022 | +0.00(+0.00%) |
Aug 02, 2017 | 51.54 | 51.96 | 51.40 | 51.46 | 4,958,225 | -0.24(-0.46%) |
Aug 01, 2017 | 52.10 | 52.40 | 51.64 | 51.70 | 7,094,847 | -0.11(-0.22%) |
Jul 31, 2017 | 50.39 | 52.17 | 50.24 | 51.81 | 9,790,005 | +1.71(+3.42%) |
Jul 28, 2017 | 50.69 | 50.77 | 49.55 | 50.10 | 9,458,290 | -0.68(-1.33%) |
Jul 27, 2017 | 51.09 | 51.70 | 50.04 | 50.78 | 5,827,270 | -0.30(-0.59%) |
Jul 26, 2017 | 51.47 | 51.48 | 50.94 | 51.08 | 4,468,278 | -0.34(-0.66%) |
Jul 25, 2017 | 51.07 | 51.63 | 51.04 | 51.42 | 4,167,822 | +0.57(+1.12%) |
Jul 24, 2017 | 50.81 | 51.15 | 50.74 | 50.85 | 3,086,519 | -0.08(-0.15%) |
Jul 21, 2017 | 50.73 | 50.99 | 50.34 | 50.92 | 3,628,179 | +0.20(+0.39%) |
Jul 20, 2017 | 51.38 | 51.41 | 50.56 | 50.73 | 3,879,918 | -0.38(-0.75%) |
Jul 19, 2017 | 50.79 | 51.60 | 50.74 | 51.11 | 4,634,675 | +0.39(+0.77%) |
Jul 18, 2017 | 50.88 | 50.91 | 50.48 | 50.72 | 3,747,762 | +0.06(+0.12%) |
Jul 17, 2017 | 50.95 | 51.09 | 50.57 | 50.66 | 3,818,655 | -0.46(-0.90%) |
Jul 14, 2017 | 50.97 | 51.33 | 50.64 | 51.12 | 2,921,398 | +0.20(+0.38%) |
Jul 13, 2017 | 50.99 | 51.37 | 50.36 | 50.92 | 3,838,519 | -0.19(-0.37%) |
Jul 12, 2017 | 51.45 | 51.50 | 50.66 | 51.11 | 5,598,764 | +0.08(+0.15%) |
Jul 11, 2017 | 51.11 | 51.42 | 50.88 | 51.03 | 2,912,694 | -0.12(-0.23%) |
Jul 10, 2017 | 51.12 | 51.45 | 51.04 | 51.15 | 4,949,278 | -0.07(-0.13%) |
Jul 07, 2017 | 49.91 | 51.40 | 49.77 | 51.22 | 6,766,706 | +1.29(+2.59%) |
Jul 06, 2017 | 50.33 | 50.47 | 49.72 | 49.93 | 4,435,317 | -0.46(-0.91%) |
Jul 05, 2017 | 51.09 | 51.27 | 50.30 | 50.39 | 5,241,733 | -0.71(-1.40%) |
Jul 03, 2017 | 50.94 | 51.42 | 50.83 | 51.10 | 2,875,116 | +0.42(+0.83%) |
Jun 30, 2017 | 50.75 | 50.91 | 50.24 | 50.68 | 3,956,024 | +0.28(+0.55%) |
Jun 29, 2017 | 50.93 | 51.38 | 50.16 | 50.40 | 4,369,816 | -0.29(-0.56%) |
Jun 28, 2017 | 50.44 | 51.19 | 50.31 | 50.69 | 4,441,082 | +0.50(+0.99%) |
Jun 27, 2017 | 49.66 | 50.97 | 49.56 | 50.19 | 7,250,921 | +0.58(+1.17%) |
Jun 26, 2017 | 49.72 | 49.94 | 49.40 | 49.61 | 4,494,788 | +0.05(+0.09%) |
Jun 23, 2017 | 48.62 | 49.64 | 48.52 | 49.57 | 6,542,662 | +0.87(+1.79%) |
Jun 22, 2017 | 49.33 | 49.33 | 48.66 | 48.70 | 5,059,879 | +0.11(+0.22%) |
Jun 21, 2017 | 49.06 | 49.32 | 47.91 | 48.59 | 7,409,055 | -0.73(-1.48%) |
Jun 20, 2017 | 49.55 | 49.86 | 48.94 | 49.32 | 4,837,308 | -0.72(-1.44%) |
Jun 19, 2017 | 49.40 | 50.30 | 49.39 | 50.04 | 5,428,502 | +0.61(+1.23%) |
Jun 16, 2017 | 48.83 | 49.61 | 48.56 | 49.43 | 8,682,062 | +0.83(+1.72%) |
Jun 15, 2017 | 48.43 | 48.83 | 48.19 | 48.60 | 5,289,932 | -0.05(-0.09%) |
Jun 14, 2017 | 49.90 | 49.98 | 48.17 | 48.64 | 8,559,654 | -1.34(-2.68%) |
Jun 13, 2017 | 49.46 | 50.32 | 49.24 | 49.98 | 5,772,198 | +0.46(+0.93%) |
Jun 12, 2017 | 49.03 | 50.21 | 49.25 | 49.52 | 8,952,833 | +0.50(+1.01%) |
Jun 09, 2017 | 47.34 | 49.40 | 47.24 | 49.03 | 8,254,331 | +1.56(+3.29%) |
Jun 08, 2017 | 48.19 | 46.71 | 47.46 | 6,683,878 | +0.66(+1.41%) | |
Jun 07, 2017 | 46.44 | 46.94 | 46.27 | 46.80 | 5,827,784 | +0.01(+0.02%) |
Jun 06, 2017 | 46.68 | 47.00 | 46.47 | 46.80 | 3,433,984 | -0.08(-0.18%) |
Jun 05, 2017 | 46.51 | 47.08 | 46.42 | 46.88 | 5,187,475 | +0.23(+0.48%) |
Jun 02, 2017 | 46.90 | 47.12 | 46.58 | 46.65 | 3,712,284 | -0.02(-0.03%) |
Jun 01, 2017 | 46.10 | 46.91 | 45.92 | 46.67 | 4,713,919 | +0.49(+1.06%) |
May 31, 2017 | 46.45 | 46.71 | 45.76 | 46.18 | 6,197,460 | -0.47(-1.00%) |
May 30, 2017 | 46.29 | 47.17 | 45.59 | 46.65 | 8,740,838 | -0.27(-0.58%) |
May 26, 2017 | 47.47 | 47.71 | 46.68 | 46.92 | 4,950,004 | -0.56(-1.17%) |
May 25, 2017 | 47.80 | 48.22 | 47.37 | 47.47 | 5,039,854 | -0.47(-0.97%) |
May 24, 2017 | 48.21 | 48.54 | 47.71 | 47.94 | 3,994,993 | -0.23(-0.48%) |
May 23, 2017 | 47.86 | 48.35 | 47.55 | 48.17 | 3,920,868 | +0.21(+0.44%) |
May 22, 2017 | 48.28 | 48.30 | 47.75 | 47.96 | 3,650,316 | -0.02(-0.05%) |
May 19, 2017 | 47.85 | 48.20 | 47.46 | 47.98 | 4,520,555 | +0.25(+0.52%) |
May 18, 2017 | 47.70 | 48.13 | 47.35 | 47.74 | 4,507,002 | -0.20(-0.41%) |
May 17, 2017 | 48.49 | 48.67 | 47.69 | 47.93 | 6,029,557 | -0.56(-1.15%) |
May 16, 2017 | 48.92 | 49.09 | 48.05 | 48.49 | 8,415,461 | -0.76(-1.54%) |
May 15, 2017 | 49.70 | 49.70 | 48.95 | 49.25 | 4,385,893 | -0.13(-0.26%) |
May 12, 2017 | 49.27 | 49.63 | 49.19 | 49.37 | 4,775,171 | +0.05(+0.11%) |
May 11, 2017 | 49.71 | 49.75 | 49.15 | 49.32 | 3,830,454 | -0.25(-0.49%) |
May 10, 2017 | 49.62 | 49.83 | 48.99 | 49.57 | 4,587,722 | +0.04(+0.07%) |
May 09, 2017 | 49.29 | 49.92 | 49.19 | 49.53 | 5,160,863 | +0.39(+0.79%) |
May 08, 2017 | 48.60 | 49.26 | 48.56 | 49.14 | 4,671,994 | +0.57(+1.18%) |
May 05, 2017 | 48.01 | 48.70 | 47.80 | 48.57 | 6,280,945 | +0.72(+1.51%) |
May 04, 2017 | 47.97 | 48.27 | 47.54 | 47.85 | 4,127,755 | -0.39(-0.82%) |
May 03, 2017 | 47.78 | 48.43 | 47.63 | 48.24 | 4,027,235 | +0.30(+0.64%) |
May 02, 2017 | 48.16 | 48.19 | 47.69 | 47.94 | 6,021,786 | +0.10(+0.20%) |
May 01, 2017 | 48.18 | 48.22 | 47.54 | 47.84 | 7,308,694 | -0.19(-0.39%) |
Apr 28, 2017 | 48.78 | 48.79 | 47.88 | 48.03 | 5,487,700 | -0.53(-1.09%) |
Apr 27, 2017 | 48.08 | 48.68 | 47.46 | 48.56 | 5,680,879 | +0.31(+0.65%) |
Apr 26, 2017 | 48.62 | 48.87 | 48.18 | 48.24 | 8,798,602 | -0.69(-1.41%) |
Apr 25, 2017 | 49.92 | 50.32 | 48.32 | 48.93 | 9,927,775 | -0.74(-1.48%) |
Apr 24, 2017 | 48.84 | 49.96 | 48.84 | 49.67 | 9,517,440 | +1.18(+2.44%) |
Apr 21, 2017 | 48.01 | 48.79 | 47.72 | 48.49 | 6,878,697 | +0.84(+1.76%) |
Apr 20, 2017 | 47.34 | 48.10 | 47.25 | 47.65 | 3,736,948 | +0.45(+0.96%) |
Apr 19, 2017 | 47.74 | 47.85 | 47.02 | 47.19 | 6,710,689 | -0.49(-1.03%) |
Apr 18, 2017 | 48.27 | 48.39 | 47.26 | 47.69 | 6,196,443 | -0.77(-1.60%) |
Apr 17, 2017 | 48.12 | 48.46 | 48.06 | 48.46 | 3,914,305 | +0.38(+0.79%) |
Apr 13, 2017 | 48.44 | 48.79 | 48.01 | 48.08 | 4,177,347 | -0.33(-0.69%) |
Apr 12, 2017 | 48.99 | 49.25 | 48.37 | 48.41 | 5,591,250 | -0.37(-0.76%) |
Apr 11, 2017 | 48.52 | 48.81 | 48.15 | 48.79 | 5,282,350 | +0.21(+0.43%) |
Apr 10, 2017 | 48.76 | 49.24 | 48.54 | 48.58 | 4,586,558 | -0.16(-0.34%) |
Apr 07, 2017 | 48.37 | 49.13 | 48.32 | 48.74 | 5,185,510 | +0.37(+0.77%) |
Apr 06, 2017 | 48.40 | 48.76 | 48.11 | 48.37 | 4,544,411 | -0.01(-0.03%) |
Apr 05, 2017 | 49.15 | 49.58 | 48.32 | 48.38 | 4,354,231 | -0.54(-1.09%) |
Apr 04, 2017 | 48.87 | 49.28 | 48.59 | 48.92 | 4,172,414 | -0.31(-0.63%) |
Apr 03, 2017 | 49.50 | 49.50 | 48.81 | 49.23 | 4,465,566 | -0.04(-0.09%) |
Mar 31, 2017 | 49.23 | 49.56 | 49.11 | 49.28 | 4,872,656 | +0.04(+0.09%) |
Mar 30, 2017 | 50.01 | 50.03 | 49.21 | 49.23 | 10,106,570 | -0.68(-1.36%) |
Mar 29, 2017 | 49.21 | 50.10 | 49.14 | 49.91 | 4,475,549 | +0.63(+1.28%) |
Mar 28, 2017 | 49.45 | 49.54 | 48.80 | 49.28 | 4,632,288 | +0.04(+0.09%) |
Mar 27, 2017 | 48.72 | 49.45 | 48.65 | 49.23 | 3,765,878 | +0.33(+0.68%) |
Mar 24, 2017 | 49.69 | 49.83 | 48.84 | 48.90 | 5,881,595 | -0.98(-1.97%) |
Mar 23, 2017 | 50.27 | 50.50 | 49.82 | 49.88 | 4,437,723 | -0.35(-0.70%) |
Mar 22, 2017 | 49.92 | 50.45 | 49.66 | 50.23 | 4,201,949 | +0.31(+0.63%) |
Mar 21, 2017 | 50.99 | 51.07 | 49.60 | 49.92 | 5,472,637 | -1.03(-2.01%) |
Mar 20, 2017 | 51.10 | 51.38 | 50.68 | 50.94 | 4,271,424 | -0.28(-0.54%) |
Mar 17, 2017 | 51.10 | 51.28 | 50.74 | 51.22 | 12,820,321 | +0.26(+0.51%) |
Mar 16, 2017 | 51.24 | 51.44 | 50.90 | 50.96 | 4,915,952 | -0.13(-0.26%) |
Mar 15, 2017 | 50.35 | 51.29 | 49.90 | 51.09 | 6,391,709 | +0.96(+1.91%) |
Mar 14, 2017 | 50.04 | 50.32 | 49.68 | 50.13 | 3,975,507 | -0.16(-0.33%) |
Mar 13, 2017 | 49.44 | 50.46 | 49.44 | 50.29 | 6,686,979 | +0.81(+1.64%) |
Mar 10, 2017 | 49.56 | 50.08 | 49.25 | 49.48 | 6,015,468 | +0.07(+0.14%) |
Mar 09, 2017 | 49.63 | 49.63 | 48.75 | 49.42 | 6,350,081 | -0.29(-0.58%) |
Mar 08, 2017 | 49.06 | 50.16 | 48.93 | 49.71 | 10,017,090 | +0.93(+1.90%) |
Mar 07, 2017 | 49.39 | 49.79 | 48.63 | 48.78 | 7,403,084 | -0.61(-1.23%) |
Mar 06, 2017 | 48.98 | 49.53 | 48.64 | 49.39 | 4,459,941 | +0.27(+0.54%) |
Mar 03, 2017 | 49.72 | 49.95 | 49.06 | 49.12 | 5,453,860 | -0.28(-0.56%) |
Mar 02, 2017 | 50.71 | 50.83 | 49.01 | 49.40 | 9,878,033 | -1.51(-2.96%) |
Mar 01, 2017 | 50.93 | 51.92 | 50.69 | 50.90 | 6,621,241 | +0.39(+0.78%) |
Feb 28, 2017 | 50.01 | 51.60 | 49.97 | 50.51 | 12,206,610 | +0.53(+1.06%) |
Feb 27, 2017 | 49.55 | 50.14 | 49.31 | 49.98 | 4,209,906 | +0.39(+0.78%) |
Feb 24, 2017 | 49.47 | 49.73 | 48.93 | 49.60 | 4,938,058 | -0.23(-0.46%) |
Feb 23, 2017 | 49.49 | 50.09 | 49.46 | 49.83 | 5,661,153 | +0.76(+1.55%) |
Feb 22, 2017 | 49.16 | 49.47 | 48.87 | 49.07 | 5,704,367 | -0.19(-0.39%) |
Feb 21, 2017 | 49.05 | 49.40 | 48.71 | 49.26 | 6,053,019 | +0.58(+1.19%) |
Feb 17, 2017 | 48.68 | 48.68 | 48.68 | 0 | -0.83(-1.67%) | |
Feb 16, 2017 | 50.23 | 50.26 | 49.35 | 49.51 | 7,083,555 | -0.86(-1.71%) |
Feb 15, 2017 | 50.30 | 50.52 | 49.95 | 50.37 | 3,460,991 | +0.10(+0.21%) |
Feb 14, 2017 | 49.98 | 50.32 | 49.74 | 50.26 | 3,356,844 | +0.43(+0.87%) |
Feb 13, 2017 | 49.62 | 50.12 | 49.54 | 49.83 | 4,530,242 | +0.20(+0.40%) |
Feb 10, 2017 | 49.93 | 50.02 | 49.47 | 49.63 | 3,607,665 | -0.11(-0.22%) |
Feb 09, 2017 | 49.49 | 49.94 | 49.43 | 49.74 | 3,814,291 | +0.40(+0.81%) |
Feb 08, 2017 | 48.01 | 49.39 | 47.82 | 49.35 | 6,019,071 | +1.21(+2.51%) |
Feb 07, 2017 | 47.93 | 48.74 | 47.71 | 48.14 | 6,754,018 | +0.24(+0.51%) |
Feb 06, 2017 | 48.19 | 48.64 | 47.75 | 47.90 | 5,842,038 | -0.29(-0.61%) |
Feb 03, 2017 | 48.17 | 48.33 | 47.69 | 48.19 | 6,003,523 | +0.07(+0.14%) |
Feb 02, 2017 | 47.83 | 48.61 | 47.54 | 48.12 | 8,418,660 | +0.04(+0.08%) |
Feb 01, 2017 | 48.94 | 49.10 | 47.68 | 48.09 | 7,074,835 | -0.29(-0.59%) |
Jan 31, 2017 | 49.88 | 49.89 | 47.41 | 48.38 | 15,845,393 | -1.82(-3.62%) |
Jan 30, 2017 | 49.56 | 50.24 | 49.00 | 50.19 | 11,434,600 | +0.68(+1.37%) |
Jan 27, 2017 | 49.74 | 50.42 | 49.07 | 49.52 | 6,291,437 | -0.04(-0.09%) |
Jan 26, 2017 | 50.30 | 50.38 | 49.43 | 49.56 | 5,444,521 | -0.71(-1.40%) |
Jan 25, 2017 | 50.19 | 50.32 | 49.51 | 50.27 | 6,260,932 | +0.35(+0.69%) |
Jan 24, 2017 | 48.88 | 50.04 | 48.68 | 49.92 | 5,293,049 | +1.18(+2.43%) |
Jan 23, 2017 | 48.93 | 48.93 | 48.31 | 48.74 | 5,504,887 | +0.01(+0.02%) |
Jan 20, 2017 | 48.81 | 49.02 | 48.32 | 48.73 | 3,957,387 | +0.12(+0.26%) |
Jan 19, 2017 | 49.05 | 49.12 | 48.21 | 48.60 | 4,950,666 | -0.50(-1.02%) |
Jan 18, 2017 | 48.70 | 49.56 | 48.67 | 49.10 | 5,780,203 | +0.41(+0.85%) |
Jan 17, 2017 | 49.24 | 50.16 | 48.39 | 48.69 | 6,718,279 | -0.15(-0.30%) |
Jan 13, 2017 | 48.84 | 48.84 | 48.84 | 0 | -0.10(-0.20%) | |
Jan 12, 2017 | 48.73 | 49.24 | 48.09 | 48.93 | 6,157,157 | -0.41(-0.83%) |
Jan 11, 2017 | 49.13 | 49.46 | 48.75 | 49.35 | 4,609,436 | +0.40(+0.83%) |
Jan 10, 2017 | 48.79 | 49.77 | 48.57 | 48.94 | 7,386,036 | +0.12(+0.24%) |
Jan 09, 2017 | 48.71 | 48.99 | 48.15 | 48.82 | 6,977,142 | -0.21(-0.44%) |
Jan 06, 2017 | 49.80 | 49.93 | 49.02 | 49.04 | 5,127,192 | -0.75(-1.51%) |
Jan 05, 2017 | 50.31 | 50.31 | 48.95 | 49.79 | 8,768,839 | -0.15(-0.31%) |
Jan 04, 2017 | 51.16 | 51.43 | 49.57 | 49.94 | 10,101,564 | -1.86(-3.59%) |
Jan 03, 2017 | 51.16 | 52.52 | 50.64 | 51.80 | 6,015,295 | +1.54(+3.07%) |
Dec 30, 2016 | 50.26 | 50.26 | 50.26 | 0 | -0.23(-0.45%) | |
Dec 29, 2016 | 50.52 | 51.24 | 50.21 | 50.49 | 2,600,528 | -0.03(-0.06%) |
Dec 28, 2016 | 50.86 | 51.00 | 50.37 | 50.52 | 3,359,113 | -0.57(-1.12%) |
Dec 27, 2016 | 50.93 | 51.38 | 50.86 | 51.09 | 2,927,933 | +0.36(+0.71%) |
Dec 23, 2016 | 50.73 | 50.73 | 50.73 | 0 | +0.18(+0.35%) | |
Dec 22, 2016 | 50.24 | 50.94 | 50.21 | 50.55 | 4,366,799 | +0.58(+1.16%) |
Dec 21, 2016 | 49.66 | 50.25 | 49.00 | 49.97 | 4,358,665 | +0.26(+0.53%) |
Dec 20, 2016 | 49.43 | 50.21 | 49.43 | 49.71 | 3,757,456 | +0.09(+0.18%) |
Dec 19, 2016 | 50.02 | 50.07 | 49.22 | 49.62 | 4,910,290 | -0.40(-0.81%) |
Dec 16, 2016 | 50.00 | 50.36 | 49.67 | 50.02 | 10,888,471 | +0.26(+0.53%) |
Dec 15, 2016 | 48.92 | 50.05 | 48.65 | 49.76 | 6,940,833 | +0.85(+1.73%) |
Dec 14, 2016 | 49.48 | 49.89 | 48.81 | 48.91 | 6,163,804 | -0.52(-1.06%) |
Dec 13, 2016 | 48.82 | 50.05 | 48.82 | 49.43 | 5,850,072 | +0.28(+0.57%) |
Dec 12, 2016 | 50.78 | 50.88 | 48.79 | 49.15 | 9,202,694 | -0.87(-1.74%) |
Dec 09, 2016 | 49.96 | 50.08 | 49.45 | 50.02 | 6,966,150 | -0.27(-0.54%) |
Dec 08, 2016 | 49.95 | 50.96 | 49.91 | 50.30 | 7,552,723 | +0.61(+1.23%) |
Dec 07, 2016 | 47.72 | 49.74 | 47.50 | 49.68 | 8,696,776 | +2.07(+4.36%) |
Dec 06, 2016 | 47.25 | 47.74 | 46.96 | 47.61 | 6,999,862 | +0.15(+0.31%) |
Dec 05, 2016 | 45.51 | 47.51 | 45.36 | 47.46 | 11,250,845 | +2.25(+4.98%) |
Dec 02, 2016 | 44.62 | 45.39 | 44.44 | 45.21 | 7,198,811 | +0.68(+1.54%) |
Dec 01, 2016 | 45.24 | 45.76 | 44.44 | 44.53 | 14,570,950 | -0.76(-1.67%) |
Nov 30, 2016 | 45.95 | 46.73 | 44.40 | 45.29 | 19,355,214 | -1.63(-3.47%) |
Nov 29, 2016 | 46.56 | 47.32 | 46.41 | 46.91 | 6,018,999 | -0.01(-0.03%) |
Nov 28, 2016 | 47.72 | 47.83 | 46.79 | 46.93 | 6,305,835 | -0.79(-1.65%) |
Nov 25, 2016 | 47.43 | 47.73 | 47.29 | 47.71 | 2,359,024 | +0.10(+0.22%) |
Nov 23, 2016 | 47.61 | 47.61 | 47.61 | 0 | -0.39(-0.81%) | |
Nov 22, 2016 | 47.79 | 48.68 | 47.48 | 48.00 | 6,018,367 | +0.52(+1.10%) |
Nov 21, 2016 | 46.97 | 47.62 | 46.45 | 47.48 | 6,691,826 | +0.85(+1.81%) |
Nov 18, 2016 | 47.03 | 47.07 | 46.30 | 46.63 | 6,440,261 | -0.50(-1.06%) |
Nov 17, 2016 | 46.79 | 47.21 | 46.67 | 47.13 | 8,030,652 | +0.76(+1.63%) |
Nov 16, 2016 | 46.21 | 46.72 | 46.02 | 46.37 | 6,421,767 | +0.35(+0.76%) |
Nov 15, 2016 | 45.75 | 46.14 | 44.92 | 46.02 | 6,383,119 | +0.42(+0.91%) |
Nov 14, 2016 | 45.59 | 45.98 | 45.20 | 45.61 | 6,330,543 | +0.09(+0.21%) |
Nov 11, 2016 | 45.78 | 46.04 | 44.76 | 45.51 | 5,864,022 | -0.37(-0.81%) |
Nov 10, 2016 | 45.28 | 46.79 | 45.22 | 45.89 | 11,003,802 | +0.68(+1.50%) |
Nov 09, 2016 | 42.80 | 45.70 | 42.61 | 45.21 | 14,968,232 | +2.84(+6.69%) |
Nov 08, 2016 | 42.39 | 42.72 | 41.96 | 42.37 | 5,218,736 | -0.28(-0.65%) |
Nov 07, 2016 | 42.56 | 42.79 | 42.26 | 42.65 | 5,524,945 | +0.47(+1.12%) |
Nov 04, 2016 | 42.09 | 42.88 | 41.96 | 42.18 | 5,117,879 | +0.01(+0.02%) |
Nov 03, 2016 | 42.61 | 42.94 | 41.83 | 42.17 | 5,290,827 | -0.42(-0.98%) |
Nov 02, 2016 | 43.14 | 43.63 | 42.28 | 42.58 | 10,040,555 | -0.77(-1.78%) |