Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 69.45 | 69.45 | 69.45 | 0 | -0.38(-0.55%) | |
Dec 28, 2017 | 69.87 | 69.89 | 69.05 | 69.83 | 595,246 | +0.19(+0.28%) |
Dec 27, 2017 | 69.67 | 69.88 | 69.43 | 69.64 | 529,566 | +0.12(+0.18%) |
Dec 26, 2017 | 69.68 | 69.68 | 69.33 | 69.52 | 245,717 | -0.06(-0.08%) |
Dec 22, 2017 | 69.85 | 69.90 | 69.25 | 69.57 | 590,765 | -0.02(-0.03%) |
Dec 21, 2017 | 69.76 | 69.89 | 69.30 | 69.59 | 711,282 | +0.13(+0.19%) |
Dec 20, 2017 | 69.13 | 69.64 | 69.04 | 69.46 | 1,620,578 | +0.40(+0.58%) |
Dec 19, 2017 | 68.82 | 69.30 | 68.36 | 69.06 | 1,585,802 | +0.54(+0.78%) |
Dec 18, 2017 | 68.41 | 69.25 | 68.41 | 68.52 | 1,294,153 | +0.27(+0.39%) |
Dec 15, 2017 | 68.20 | 68.43 | 68.08 | 68.25 | 3,310,300 | +0.25(+0.37%) |
Dec 14, 2017 | 68.95 | 69.13 | 67.98 | 68.00 | 842,067 | -0.72(-1.05%) |
Dec 13, 2017 | 69.05 | 69.29 | 68.69 | 68.72 | 773,046 | -0.40(-0.58%) |
Dec 12, 2017 | 69.12 | 69.27 | 68.81 | 69.12 | 1,107,262 | +0.21(+0.31%) |
Dec 11, 2017 | 68.83 | 69.09 | 68.62 | 68.91 | 995,026 | +0.16(+0.24%) |
Dec 08, 2017 | 68.71 | 68.91 | 68.38 | 68.75 | 903,198 | +0.33(+0.48%) |
Dec 07, 2017 | 68.04 | 68.48 | 67.79 | 68.42 | 1,151,612 | +0.34(+0.51%) |
Dec 06, 2017 | 68.12 | 68.58 | 67.92 | 68.08 | 761,020 | -0.01(-0.01%) |
Dec 05, 2017 | 68.71 | 68.96 | 67.91 | 68.09 | 1,166,208 | -0.62(-0.91%) |
Dec 04, 2017 | 69.50 | 69.58 | 68.66 | 68.71 | 1,033,273 | -0.29(-0.42%) |
Dec 01, 2017 | 69.49 | 69.67 | 67.96 | 69.00 | 1,381,194 | -0.57(-0.83%) |
Nov 30, 2017 | 68.70 | 69.93 | 68.70 | 69.57 | 1,606,878 | +0.97(+1.41%) |
Nov 29, 2017 | 69.00 | 69.00 | 68.21 | 68.61 | 1,418,295 | -0.31(-0.44%) |
Nov 28, 2017 | 67.78 | 68.94 | 67.73 | 68.91 | 1,578,320 | +1.34(+1.98%) |
Nov 27, 2017 | 67.30 | 67.76 | 67.22 | 67.57 | 952,354 | +0.34(+0.51%) |
Nov 24, 2017 | 67.30 | 67.51 | 67.09 | 67.23 | 293,382 | +0.00(+0.00%) |
Nov 22, 2017 | 67.41 | 67.54 | 67.05 | 67.23 | 1,045,053 | -0.11(-0.16%) |
Nov 21, 2017 | 67.77 | 68.18 | 67.19 | 67.33 | 1,539,706 | -0.30(-0.44%) |
Nov 20, 2017 | 67.36 | 67.91 | 67.20 | 67.63 | 1,840,804 | +0.38(+0.57%) |
Nov 17, 2017 | 66.95 | 67.41 | 66.70 | 67.25 | 3,071,138 | +0.13(+0.20%) |
Nov 16, 2017 | 66.26 | 67.41 | 66.04 | 67.11 | 2,031,647 | +1.24(+1.89%) |
Nov 15, 2017 | 66.05 | 66.46 | 65.70 | 65.87 | 1,895,081 | -0.64(-0.96%) |
Nov 14, 2017 | 65.69 | 66.52 | 65.69 | 66.51 | 2,013,736 | +0.57(+0.87%) |
Nov 13, 2017 | 65.21 | 66.03 | 65.11 | 65.93 | 2,041,101 | +0.63(+0.97%) |
Nov 10, 2017 | 64.94 | 65.41 | 64.78 | 65.30 | 1,086,317 | +0.21(+0.32%) |
Nov 09, 2017 | 64.80 | 65.66 | 64.70 | 65.09 | 1,341,570 | -0.04(-0.06%) |
Nov 08, 2017 | 65.32 | 65.66 | 64.63 | 65.13 | 1,381,452 | -0.49(-0.74%) |
Nov 07, 2017 | 65.65 | 65.93 | 65.35 | 65.62 | 1,412,557 | +0.01(+0.01%) |
Nov 06, 2017 | 64.84 | 65.81 | 64.72 | 65.61 | 1,567,235 | +0.85(+1.32%) |
Nov 03, 2017 | 65.83 | 66.15 | 64.59 | 64.76 | 2,487,247 | -0.69(-1.05%) |
Nov 02, 2017 | 64.88 | 65.57 | 64.09 | 65.45 | 3,709,385 | +1.08(+1.68%) |
Nov 01, 2017 | 65.03 | 65.05 | 64.05 | 64.37 | 1,944,476 | -0.23(-0.36%) |
Oct 31, 2017 | 64.84 | 65.06 | 64.41 | 64.59 | 1,469,472 | -0.13(-0.21%) |
Oct 30, 2017 | 67.25 | 67.25 | 64.71 | 64.73 | 1,707,793 | -1.49(-2.25%) |
Oct 27, 2017 | 66.14 | 66.44 | 65.80 | 66.22 | 1,051,395 | -0.04(-0.06%) |
Oct 26, 2017 | 65.97 | 66.34 | 65.59 | 66.26 | 881,099 | +0.69(+1.05%) |
Oct 25, 2017 | 65.75 | 66.09 | 64.92 | 65.57 | 1,031,309 | -0.21(-0.32%) |
Oct 24, 2017 | 65.64 | 66.11 | 65.64 | 65.78 | 929,315 | +0.23(+0.35%) |
Oct 23, 2017 | 65.68 | 65.89 | 65.37 | 65.55 | 1,231,226 | -0.09(-0.13%) |
Oct 20, 2017 | 65.76 | 65.88 | 65.38 | 65.64 | 847,549 | +0.17(+0.26%) |
Oct 19, 2017 | 64.80 | 65.47 | 64.58 | 65.47 | 710,873 | +0.46(+0.71%) |
Oct 18, 2017 | 65.12 | 65.22 | 64.67 | 65.01 | 1,028,681 | +0.00(+0.00%) |
Oct 17, 2017 | 64.84 | 65.26 | 64.84 | 65.01 | 924,917 | +0.14(+0.22%) |
Oct 16, 2017 | 64.60 | 64.87 | 64.13 | 64.86 | 541,974 | +0.55(+0.85%) |
Oct 13, 2017 | 64.65 | 64.75 | 64.27 | 64.32 | 899,176 | +0.09(+0.13%) |
Oct 12, 2017 | 64.02 | 64.69 | 64.02 | 64.23 | 1,026,006 | +0.13(+0.21%) |
Oct 11, 2017 | 64.27 | 64.31 | 63.88 | 64.10 | 920,274 | -0.18(-0.28%) |
Oct 10, 2017 | 64.37 | 64.49 | 64.06 | 64.28 | 1,135,169 | +0.05(+0.07%) |
Oct 09, 2017 | 64.13 | 64.47 | 63.88 | 64.23 | 651,268 | +0.11(+0.18%) |
Oct 06, 2017 | 63.91 | 64.14 | 63.64 | 64.12 | 671,026 | +0.12(+0.19%) |
Oct 05, 2017 | 64.03 | 64.19 | 63.67 | 63.99 | 1,118,638 | -0.09(-0.13%) |
Oct 04, 2017 | 63.38 | 64.17 | 63.25 | 64.08 | 690,577 | +0.63(+1.00%) |
Oct 03, 2017 | 63.93 | 64.02 | 63.24 | 63.45 | 1,058,801 | -0.52(-0.81%) |
Oct 02, 2017 | 63.17 | 63.97 | 62.83 | 63.96 | 929,340 | +0.76(+1.20%) |
Sep 29, 2017 | 62.66 | 63.34 | 62.64 | 63.21 | 830,092 | +0.47(+0.75%) |
Sep 28, 2017 | 63.36 | 63.46 | 62.46 | 62.74 | 982,159 | -0.69(-1.09%) |
Sep 27, 2017 | 62.84 | 63.54 | 62.84 | 63.43 | 1,578,231 | +0.81(+1.30%) |
Sep 26, 2017 | 62.34 | 62.95 | 62.21 | 62.61 | 1,251,161 | +0.37(+0.60%) |
Sep 25, 2017 | 62.76 | 62.92 | 62.03 | 62.24 | 1,398,660 | -0.54(-0.85%) |
Sep 22, 2017 | 63.24 | 63.33 | 62.63 | 62.78 | 1,060,962 | -0.50(-0.79%) |
Sep 21, 2017 | 63.51 | 63.84 | 63.20 | 63.27 | 899,501 | -0.28(-0.44%) |
Sep 20, 2017 | 63.68 | 63.78 | 63.25 | 63.55 | 1,341,200 | +0.03(+0.05%) |
Sep 19, 2017 | 63.36 | 63.64 | 63.21 | 63.52 | 687,310 | +0.06(+0.09%) |
Sep 18, 2017 | 62.68 | 63.51 | 62.56 | 63.47 | 1,061,993 | +0.94(+1.50%) |
Sep 15, 2017 | 62.42 | 63.02 | 62.27 | 62.53 | 1,387,867 | +0.07(+0.11%) |
Sep 14, 2017 | 62.21 | 62.50 | 61.92 | 62.46 | 795,006 | +0.24(+0.38%) |
Sep 13, 2017 | 61.87 | 62.23 | 61.71 | 62.22 | 541,729 | +0.17(+0.28%) |
Sep 12, 2017 | 61.71 | 62.15 | 61.67 | 62.05 | 904,994 | +0.49(+0.79%) |
Sep 11, 2017 | 61.48 | 61.67 | 61.04 | 61.56 | 1,082,497 | +0.34(+0.56%) |
Sep 08, 2017 | 60.71 | 61.44 | 60.48 | 61.22 | 1,218,038 | +0.43(+0.71%) |
Sep 07, 2017 | 60.70 | 60.82 | 60.04 | 60.79 | 735,113 | +0.13(+0.22%) |
Sep 06, 2017 | 60.68 | 60.25 | 60.65 | 887,507 | +0.43(+0.71%) | |
Sep 05, 2017 | 60.41 | 60.65 | 60.05 | 60.22 | 835,198 | -0.21(-0.35%) |
Sep 01, 2017 | 60.50 | 60.71 | 60.15 | 60.43 | 1,152,510 | -0.02(-0.03%) |
Aug 31, 2017 | 59.93 | 60.50 | 59.89 | 60.45 | 1,242,805 | +0.54(+0.91%) |
Aug 30, 2017 | 59.75 | 60.01 | 59.71 | 59.91 | 716,141 | +0.11(+0.18%) |
Aug 29, 2017 | 59.11 | 59.88 | 59.04 | 59.80 | 709,621 | +0.18(+0.30%) |
Aug 28, 2017 | 59.82 | 60.00 | 59.37 | 59.62 | 451,929 | -0.13(-0.22%) |
Aug 25, 2017 | 60.02 | 60.21 | 59.63 | 59.76 | 603,849 | +0.01(+0.02%) |
Aug 24, 2017 | 59.78 | 60.24 | 59.70 | 59.75 | 794,705 | +0.05(+0.08%) |
Aug 23, 2017 | 59.82 | 59.93 | 59.35 | 59.70 | 857,058 | -0.46(-0.76%) |
Aug 22, 2017 | 59.80 | 60.29 | 59.57 | 60.16 | 722,038 | +0.54(+0.90%) |
Aug 21, 2017 | 60.09 | 60.21 | 59.48 | 59.62 | 625,206 | -0.54(-0.89%) |
Aug 18, 2017 | 59.84 | 60.38 | 59.70 | 60.16 | 915,544 | +0.14(+0.24%) |
Aug 17, 2017 | 60.24 | 60.47 | 59.99 | 60.01 | 1,328,946 | -0.31(-0.51%) |
Aug 16, 2017 | 60.62 | 60.63 | 60.29 | 60.32 | 566,693 | +0.00(+0.00%) |
Aug 15, 2017 | 60.45 | 60.62 | 60.28 | 60.32 | 561,786 | -0.01(-0.02%) |
Aug 14, 2017 | 60.21 | 60.66 | 60.08 | 60.33 | 806,164 | +0.52(+0.86%) |
Aug 11, 2017 | 59.84 | 60.23 | 59.65 | 59.81 | 744,824 | -0.15(-0.25%) |
Aug 10, 2017 | 60.44 | 60.61 | 59.92 | 59.97 | 646,563 | -0.78(-1.29%) |
Aug 09, 2017 | 60.84 | 61.01 | 60.43 | 60.75 | 928,472 | -0.23(-0.38%) |
Aug 08, 2017 | 61.25 | 61.55 | 60.82 | 60.98 | 622,104 | -0.37(-0.61%) |
Aug 07, 2017 | 61.59 | 61.73 | 61.29 | 61.35 | 671,472 | -0.32(-0.51%) |
Aug 04, 2017 | 61.87 | 61.39 | 61.67 | 852,986 | +0.11(+0.19%) | |
Aug 03, 2017 | 61.49 | 62.08 | 60.99 | 61.55 | 1,128,227 | +0.16(+0.26%) |
Aug 02, 2017 | 58.60 | 62.10 | 58.25 | 61.39 | 3,358,951 | +2.49(+4.24%) |
Aug 01, 2017 | 59.01 | 59.33 | 58.39 | 58.90 | 1,256,496 | +0.04(+0.06%) |
Jul 31, 2017 | 59.27 | 59.27 | 58.83 | 58.86 | 810,949 | -0.26(-0.44%) |
Jul 28, 2017 | 58.91 | 59.26 | 58.58 | 59.12 | 911,691 | +0.24(+0.41%) |
Jul 27, 2017 | 58.90 | 58.97 | 58.49 | 58.88 | 1,221,485 | +0.09(+0.15%) |
Jul 26, 2017 | 59.05 | 59.22 | 58.64 | 58.79 | 666,852 | -0.26(-0.44%) |
Jul 25, 2017 | 58.90 | 59.17 | 58.61 | 59.05 | 918,687 | +0.54(+0.93%) |
Jul 24, 2017 | 58.36 | 58.66 | 58.33 | 58.50 | 718,215 | +0.29(+0.49%) |
Jul 21, 2017 | 58.17 | 58.23 | 57.82 | 58.22 | 1,147,044 | -0.22(-0.38%) |
Jul 20, 2017 | 58.86 | 58.99 | 58.37 | 58.44 | 680,059 | -0.46(-0.78%) |
Jul 19, 2017 | 58.90 | 58.90 | 58.57 | 58.90 | 776,437 | +0.20(+0.34%) |
Jul 18, 2017 | 58.93 | 59.02 | 58.60 | 58.69 | 562,534 | -0.44(-0.74%) |
Jul 17, 2017 | 59.13 | 59.21 | 58.75 | 59.13 | 1,061,612 | -0.03(-0.05%) |
Jul 14, 2017 | 59.07 | 59.34 | 58.85 | 59.16 | 793,916 | +0.13(+0.23%) |
Jul 13, 2017 | 59.48 | 59.49 | 58.97 | 59.03 | 769,340 | -0.44(-0.74%) |
Jul 12, 2017 | 59.26 | 59.55 | 59.15 | 59.47 | 1,018,869 | +0.57(+0.97%) |
Jul 11, 2017 | 58.92 | 59.09 | 58.04 | 58.90 | 1,067,931 | -0.08(-0.13%) |
Jul 10, 2017 | 58.82 | 59.39 | 58.66 | 58.97 | 1,122,493 | +0.13(+0.23%) |
Jul 07, 2017 | 58.64 | 59.30 | 58.37 | 58.84 | 888,830 | +0.37(+0.64%) |
Jul 06, 2017 | 58.27 | 58.61 | 58.03 | 58.47 | 1,098,807 | -0.05(-0.08%) |
Jul 05, 2017 | 58.52 | 58.88 | 58.45 | 58.51 | 1,035,205 | +0.01(+0.02%) |
Jul 03, 2017 | 58.30 | 58.95 | 58.05 | 58.50 | 589,111 | +0.61(+1.06%) |
Jun 30, 2017 | 57.67 | 58.25 | 57.67 | 57.89 | 2,139,892 | +0.54(+0.95%) |
Jun 29, 2017 | 57.99 | 58.12 | 56.93 | 57.35 | 1,924,559 | -0.54(-0.94%) |
Jun 28, 2017 | 57.78 | 58.12 | 57.57 | 57.89 | 887,848 | +0.46(+0.80%) |
Jun 27, 2017 | 57.65 | 57.75 | 57.43 | 57.43 | 808,854 | -0.32(-0.55%) |
Jun 26, 2017 | 58.03 | 58.29 | 57.58 | 57.75 | 1,213,654 | -0.01(-0.02%) |
Jun 23, 2017 | 57.86 | 58.04 | 57.71 | 57.76 | 1,729,648 | -0.14(-0.25%) |
Jun 22, 2017 | 57.86 | 58.14 | 57.60 | 57.90 | 1,040,430 | +0.07(+0.12%) |
Jun 21, 2017 | 59.11 | 59.13 | 57.78 | 57.83 | 2,075,938 | -1.30(-2.20%) |
Jun 20, 2017 | 59.92 | 59.98 | 59.10 | 59.13 | 1,023,119 | -0.95(-1.57%) |
Jun 19, 2017 | 59.77 | 60.11 | 59.57 | 60.08 | 740,215 | +0.51(+0.85%) |
Jun 16, 2017 | 59.54 | 59.85 | 59.20 | 59.57 | 1,532,128 | +0.11(+0.19%) |
Jun 15, 2017 | 58.47 | 59.49 | 58.40 | 59.46 | 819,506 | +0.64(+1.09%) |
Jun 14, 2017 | 59.33 | 59.37 | 58.71 | 58.82 | 942,292 | -0.40(-0.68%) |
Jun 13, 2017 | 59.06 | 59.42 | 58.91 | 59.22 | 614,481 | +0.28(+0.47%) |
Jun 12, 2017 | 59.50 | 59.81 | 58.86 | 58.94 | 1,258,140 | -0.59(-0.99%) |
Jun 09, 2017 | 59.23 | 59.99 | 59.14 | 59.54 | 1,656,449 | +0.40(+0.68%) |
Jun 08, 2017 | 59.19 | 58.46 | 59.13 | 1,247,210 | +0.41(+0.70%) | |
Jun 07, 2017 | 58.85 | 59.01 | 58.44 | 58.72 | 1,121,583 | +0.03(+0.05%) |
Jun 06, 2017 | 58.58 | 58.94 | 58.46 | 58.70 | 1,316,149 | -0.29(-0.49%) |
Jun 05, 2017 | 59.05 | 59.30 | 58.86 | 58.98 | 777,335 | -0.06(-0.10%) |
Jun 02, 2017 | 58.78 | 59.35 | 58.56 | 59.04 | 1,242,789 | +0.33(+0.57%) |
Jun 01, 2017 | 58.41 | 58.93 | 58.06 | 58.70 | 1,704,814 | +0.47(+0.80%) |
May 31, 2017 | 58.11 | 58.31 | 57.50 | 58.24 | 1,378,347 | +0.21(+0.36%) |
May 30, 2017 | 57.88 | 58.09 | 57.66 | 58.03 | 767,378 | -0.07(-0.11%) |
May 26, 2017 | 58.17 | 58.48 | 57.96 | 58.09 | 596,647 | -0.21(-0.36%) |
May 25, 2017 | 58.33 | 58.57 | 58.09 | 58.30 | 915,485 | +0.10(+0.16%) |
May 24, 2017 | 58.06 | 58.50 | 57.86 | 58.21 | 1,232,103 | +0.41(+0.71%) |
May 23, 2017 | 57.97 | 58.09 | 57.68 | 57.80 | 1,252,870 | -0.02(-0.03%) |
May 22, 2017 | 57.53 | 58.05 | 57.40 | 57.82 | 1,065,297 | +0.50(+0.87%) |
May 19, 2017 | 56.79 | 57.62 | 56.65 | 57.32 | 1,525,200 | +0.88(+1.56%) |
May 18, 2017 | 56.31 | 56.86 | 56.05 | 56.44 | 2,248,338 | -0.31(-0.55%) |
May 17, 2017 | 57.08 | 57.06 | 56.36 | 56.76 | 1,727,811 | -0.32(-0.57%) |
May 16, 2017 | 57.00 | 57.22 | 56.72 | 57.08 | 898,402 | +0.09(+0.15%) |
May 15, 2017 | 56.97 | 57.20 | 56.76 | 57.00 | 1,192,861 | +0.24(+0.42%) |
May 12, 2017 | 56.93 | 57.10 | 56.59 | 56.76 | 1,213,298 | -0.36(-0.63%) |
May 11, 2017 | 56.90 | 57.15 | 56.48 | 57.12 | 1,349,140 | -0.10(-0.17%) |
May 10, 2017 | 57.23 | 57.45 | 56.92 | 57.22 | 1,011,373 | -0.33(-0.58%) |
May 09, 2017 | 57.06 | 57.66 | 57.05 | 57.55 | 1,106,601 | +0.35(+0.62%) |
May 08, 2017 | 57.37 | 57.57 | 57.07 | 57.20 | 1,546,504 | -0.25(-0.43%) |
May 05, 2017 | 57.66 | 57.90 | 57.37 | 57.45 | 2,513,075 | -0.19(-0.33%) |
May 04, 2017 | 57.26 | 57.92 | 57.18 | 57.64 | 2,548,012 | +0.46(+0.80%) |
May 03, 2017 | 56.21 | 57.67 | 56.21 | 57.18 | 3,952,757 | +0.84(+1.49%) |
May 02, 2017 | 54.89 | 56.82 | 54.82 | 56.34 | 4,411,148 | +1.37(+2.50%) |
May 01, 2017 | 54.77 | 55.01 | 54.08 | 54.96 | 3,410,523 | +0.37(+0.68%) |
Apr 28, 2017 | 54.62 | 54.96 | 54.35 | 54.59 | 2,195,397 | -0.06(-0.10%) |
Apr 27, 2017 | 54.51 | 54.93 | 54.36 | 54.65 | 1,458,293 | +0.15(+0.28%) |
Apr 26, 2017 | 54.52 | 54.83 | 54.42 | 54.50 | 2,156,372 | +0.07(+0.12%) |
Apr 25, 2017 | 54.34 | 54.72 | 54.10 | 54.43 | 1,897,195 | +0.43(+0.80%) |
Apr 24, 2017 | 53.00 | 54.08 | 52.76 | 54.00 | 2,621,338 | +1.66(+3.17%) |
Apr 21, 2017 | 52.30 | 52.65 | 52.26 | 52.34 | 2,192,849 | +0.07(+0.13%) |
Apr 20, 2017 | 51.72 | 52.38 | 51.64 | 52.27 | 1,738,162 | +0.87(+1.69%) |
Apr 19, 2017 | 51.68 | 51.91 | 51.26 | 51.40 | 1,184,378 | -0.11(-0.22%) |
Apr 18, 2017 | 51.33 | 51.74 | 51.20 | 51.52 | 1,269,541 | +0.01(+0.02%) |
Apr 17, 2017 | 51.06 | 51.52 | 50.89 | 51.51 | 1,229,446 | +0.73(+1.45%) |
Apr 13, 2017 | 50.92 | 51.34 | 50.76 | 50.77 | 1,819,772 | -0.31(-0.60%) |
Apr 12, 2017 | 51.87 | 52.01 | 51.03 | 51.08 | 2,463,822 | -0.93(-1.78%) |
Apr 11, 2017 | 51.93 | 52.06 | 51.48 | 52.01 | 727,580 | -0.02(-0.04%) |
Apr 10, 2017 | 51.66 | 52.36 | 51.66 | 52.02 | 874,890 | +0.34(+0.66%) |
Apr 07, 2017 | 51.65 | 51.80 | 51.46 | 51.68 | 1,475,756 | -0.06(-0.11%) |
Apr 06, 2017 | 51.28 | 51.95 | 51.21 | 51.74 | 1,104,785 | +0.50(+0.97%) |
Apr 05, 2017 | 51.59 | 52.04 | 51.15 | 51.24 | 1,151,761 | -0.07(-0.13%) |
Apr 04, 2017 | 51.15 | 51.46 | 51.06 | 51.31 | 919,494 | +0.09(+0.17%) |
Apr 03, 2017 | 51.62 | 52.01 | 51.08 | 51.22 | 1,645,394 | -0.39(-0.76%) |
Mar 31, 2017 | 51.46 | 51.79 | 51.33 | 51.61 | 1,272,779 | -0.04(-0.07%) |
Mar 30, 2017 | 51.62 | 51.93 | 51.47 | 51.65 | 1,213,458 | -0.07(-0.13%) |
Mar 29, 2017 | 51.40 | 52.03 | 51.23 | 51.72 | 1,423,170 | +0.25(+0.48%) |
Mar 28, 2017 | 50.82 | 51.72 | 50.78 | 51.47 | 1,352,065 | +0.41(+0.80%) |
Mar 27, 2017 | 50.08 | 51.22 | 50.03 | 51.06 | 1,344,903 | +0.08(+0.15%) |
Mar 24, 2017 | 51.01 | 51.43 | 50.77 | 50.98 | 1,428,604 | -0.04(-0.07%) |
Mar 23, 2017 | 50.83 | 51.30 | 50.71 | 51.02 | 915,665 | +0.10(+0.19%) |
Mar 22, 2017 | 50.86 | 51.09 | 50.50 | 50.93 | 1,575,587 | +0.06(+0.11%) |
Mar 21, 2017 | 51.89 | 51.97 | 50.78 | 50.87 | 1,992,934 | -0.87(-1.68%) |
Mar 20, 2017 | 51.88 | 51.88 | 51.56 | 51.74 | 810,753 | -0.10(-0.18%) |
Mar 17, 2017 | 51.85 | 51.92 | 51.40 | 51.83 | 1,901,062 | +0.20(+0.39%) |
Mar 16, 2017 | 51.85 | 51.87 | 51.42 | 51.63 | 1,901,714 | +0.00(+0.00%) |
Mar 15, 2017 | 51.19 | 51.79 | 51.16 | 51.63 | 1,864,607 | +0.66(+1.29%) |
Mar 14, 2017 | 51.37 | 51.37 | 50.67 | 50.97 | 1,728,819 | -0.73(-1.42%) |
Mar 13, 2017 | 51.16 | 51.74 | 51.13 | 51.71 | 1,962,363 | +0.62(+1.21%) |
Mar 10, 2017 | 51.37 | 51.69 | 51.02 | 51.09 | 2,378,641 | -0.16(-0.32%) |
Mar 09, 2017 | 51.97 | 52.04 | 51.21 | 51.25 | 1,405,734 | -0.70(-1.34%) |
Mar 08, 2017 | 52.17 | 52.37 | 51.82 | 51.95 | 1,649,967 | +0.01(+0.02%) |
Mar 07, 2017 | 52.16 | 52.30 | 51.87 | 51.94 | 1,092,943 | -0.10(-0.18%) |
Mar 06, 2017 | 51.79 | 52.15 | 51.72 | 52.03 | 1,095,108 | -0.23(-0.44%) |
Mar 03, 2017 | 52.17 | 52.42 | 51.86 | 52.26 | 2,007,978 | +0.14(+0.27%) |
Mar 02, 2017 | 52.70 | 52.70 | 52.08 | 52.12 | 1,197,938 | -0.53(-1.01%) |
Mar 01, 2017 | 52.17 | 52.76 | 52.17 | 52.65 | 1,603,185 | +1.23(+2.39%) |
Feb 28, 2017 | 51.95 | 52.09 | 51.29 | 51.42 | 1,403,735 | -0.51(-0.97%) |
Feb 27, 2017 | 52.14 | 52.22 | 51.83 | 51.93 | 1,542,024 | -0.12(-0.24%) |
Feb 24, 2017 | 51.58 | 52.08 | 51.51 | 52.05 | 1,047,133 | +0.13(+0.26%) |
Feb 23, 2017 | 52.71 | 52.86 | 51.60 | 51.92 | 1,859,057 | -0.78(-1.48%) |
Feb 22, 2017 | 52.33 | 52.71 | 52.17 | 52.70 | 2,660,339 | +0.15(+0.29%) |
Feb 21, 2017 | 51.91 | 52.57 | 51.79 | 52.55 | 6,318,268 | +0.62(+1.19%) |
Feb 17, 2017 | 51.93 | 51.93 | 51.93 | 0 | +0.12(+0.24%) | |
Feb 16, 2017 | 51.76 | 51.86 | 51.37 | 51.80 | 1,850,799 | +0.09(+0.17%) |
Feb 15, 2017 | 51.45 | 51.83 | 51.09 | 51.72 | 2,107,222 | +0.67(+1.31%) |
Feb 14, 2017 | 50.96 | 51.10 | 50.69 | 51.05 | 2,259,612 | -0.09(-0.17%) |
Feb 13, 2017 | 51.21 | 51.35 | 50.98 | 51.14 | 1,827,979 | +0.14(+0.28%) |
Feb 10, 2017 | 50.73 | 51.12 | 50.55 | 50.99 | 1,797,096 | +0.37(+0.73%) |
Feb 09, 2017 | 50.08 | 50.92 | 49.99 | 50.62 | 1,942,421 | +0.74(+1.49%) |
Feb 08, 2017 | 49.27 | 50.00 | 48.89 | 49.88 | 2,485,794 | +0.64(+1.30%) |
Feb 07, 2017 | 49.55 | 50.37 | 48.87 | 49.24 | 5,017,433 | +0.02(+0.04%) |
Feb 06, 2017 | 48.95 | 49.54 | 48.77 | 49.22 | 4,042,737 | +0.14(+0.29%) |
Feb 03, 2017 | 48.99 | 49.26 | 48.67 | 49.08 | 2,169,741 | +0.45(+0.92%) |
Feb 02, 2017 | 48.38 | 48.67 | 48.06 | 48.63 | 1,075,921 | -0.05(-0.10%) |
Feb 01, 2017 | 48.93 | 49.13 | 48.27 | 48.68 | 1,790,624 | -0.01(-0.02%) |
Jan 31, 2017 | 48.95 | 49.03 | 48.45 | 48.69 | 1,771,838 | -0.28(-0.56%) |
Jan 30, 2017 | 49.36 | 49.58 | 48.54 | 48.96 | 1,543,833 | -0.40(-0.81%) |
Jan 27, 2017 | 49.72 | 49.95 | 49.19 | 49.36 | 1,410,283 | -0.35(-0.71%) |
Jan 26, 2017 | 49.91 | 50.33 | 49.54 | 49.72 | 1,973,215 | -0.21(-0.42%) |
Jan 25, 2017 | 49.18 | 49.95 | 49.08 | 49.93 | 2,118,229 | +1.16(+2.38%) |
Jan 24, 2017 | 48.34 | 48.93 | 48.11 | 48.76 | 1,076,813 | +0.69(+1.43%) |
Jan 23, 2017 | 48.24 | 48.57 | 47.70 | 48.08 | 1,398,914 | -0.33(-0.69%) |
Jan 20, 2017 | 48.54 | 48.76 | 48.24 | 48.41 | 1,284,950 | +0.12(+0.26%) |
Jan 19, 2017 | 48.51 | 48.76 | 48.05 | 48.29 | 1,769,362 | -0.03(-0.06%) |
Jan 18, 2017 | 48.01 | 48.37 | 47.82 | 48.32 | 2,131,392 | +0.41(+0.86%) |
Jan 17, 2017 | 48.15 | 48.26 | 47.57 | 47.91 | 1,424,440 | -0.36(-0.75%) |
Jan 13, 2017 | 48.27 | 48.27 | 48.27 | 0 | +0.21(+0.44%) | |
Jan 12, 2017 | 47.53 | 48.13 | 47.20 | 48.06 | 1,480,226 | +0.44(+0.92%) |
Jan 11, 2017 | 47.43 | 47.72 | 47.27 | 47.62 | 1,176,604 | +0.10(+0.22%) |
Jan 10, 2017 | 47.39 | 47.70 | 47.02 | 47.52 | 1,481,876 | +0.23(+0.48%) |
Jan 09, 2017 | 47.53 | 47.75 | 46.96 | 47.29 | 1,574,377 | -0.42(-0.88%) |
Jan 06, 2017 | 47.08 | 47.82 | 46.86 | 47.71 | 1,610,160 | +0.85(+1.81%) |
Jan 05, 2017 | 47.23 | 47.40 | 46.36 | 46.86 | 1,504,092 | -0.60(-1.26%) |
Jan 04, 2017 | 47.31 | 47.71 | 46.97 | 47.46 | 2,601,265 | +0.56(+1.20%) |