Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 64.94 | 64.94 | 64.94 | 0 | -0.26(-0.41%) | |
Dec 28, 2017 | 65.20 | 65.31 | 64.87 | 65.20 | 248,373 | +0.15(+0.22%) |
Dec 27, 2017 | 65.11 | 65.30 | 64.82 | 65.05 | 169,731 | +0.04(+0.06%) |
Dec 26, 2017 | 65.07 | 65.32 | 64.88 | 65.02 | 176,060 | -0.16(-0.25%) |
Dec 22, 2017 | 65.09 | 65.49 | 64.89 | 65.18 | 222,728 | +0.07(+0.11%) |
Dec 21, 2017 | 64.70 | 65.15 | 64.61 | 65.11 | 352,118 | +0.47(+0.73%) |
Dec 20, 2017 | 64.65 | 64.90 | 64.13 | 64.64 | 431,998 | +0.14(+0.21%) |
Dec 19, 2017 | 64.96 | 64.98 | 64.14 | 64.50 | 627,752 | -0.29(-0.45%) |
Dec 18, 2017 | 64.62 | 65.00 | 64.47 | 64.79 | 836,477 | +0.47(+0.72%) |
Dec 15, 2017 | 64.12 | 64.87 | 64.07 | 64.33 | 1,169,777 | +0.43(+0.67%) |
Dec 14, 2017 | 64.74 | 64.94 | 63.78 | 63.90 | 459,569 | -0.86(-1.32%) |
Dec 13, 2017 | 64.77 | 65.06 | 64.44 | 64.75 | 596,993 | -0.03(-0.04%) |
Dec 12, 2017 | 64.71 | 64.90 | 64.56 | 64.78 | 422,590 | +0.28(+0.44%) |
Dec 11, 2017 | 64.22 | 65.24 | 64.09 | 64.50 | 597,326 | +0.53(+0.83%) |
Dec 08, 2017 | 64.48 | 64.48 | 63.86 | 63.97 | 470,638 | -0.38(-0.60%) |
Dec 07, 2017 | 64.34 | 64.56 | 63.75 | 64.35 | 725,153 | +0.15(+0.23%) |
Dec 06, 2017 | 64.90 | 64.90 | 63.73 | 64.21 | 1,150,467 | -1.09(-1.66%) |
Dec 05, 2017 | 66.82 | 66.82 | 65.16 | 65.29 | 1,011,934 | -1.56(-2.33%) |
Dec 04, 2017 | 67.44 | 67.54 | 66.77 | 66.85 | 1,069,066 | -0.18(-0.27%) |
Dec 01, 2017 | 67.73 | 67.89 | 66.66 | 67.03 | 1,453,951 | -0.44(-0.65%) |
Nov 30, 2017 | 67.11 | 68.17 | 66.84 | 67.47 | 1,261,423 | +0.45(+0.67%) |
Nov 29, 2017 | 64.78 | 67.03 | 64.07 | 67.02 | 1,211,768 | +2.35(+3.63%) |
Nov 28, 2017 | 63.95 | 64.67 | 63.39 | 64.67 | 1,529,715 | +0.69(+1.08%) |
Nov 27, 2017 | 64.28 | 64.76 | 63.88 | 63.98 | 389,192 | -0.40(-0.62%) |
Nov 24, 2017 | 63.97 | 64.58 | 63.72 | 64.38 | 162,303 | +0.59(+0.93%) |
Nov 22, 2017 | 63.95 | 63.98 | 63.29 | 63.79 | 569,654 | -0.10(-0.16%) |
Nov 21, 2017 | 63.87 | 64.06 | 63.29 | 63.89 | 788,641 | +0.10(+0.16%) |
Nov 20, 2017 | 64.22 | 64.57 | 63.56 | 63.79 | 879,757 | -0.55(-0.85%) |
Nov 17, 2017 | 64.20 | 64.45 | 63.81 | 64.34 | 823,225 | +0.01(+0.01%) |
Nov 16, 2017 | 61.10 | 64.46 | 61.10 | 64.33 | 1,433,406 | +3.26(+5.35%) |
Nov 15, 2017 | 60.22 | 61.10 | 59.45 | 61.06 | 1,190,719 | +0.45(+0.73%) |
Nov 14, 2017 | 60.76 | 60.86 | 60.20 | 60.62 | 612,763 | -0.39(-0.64%) |
Nov 13, 2017 | 59.73 | 61.06 | 59.66 | 61.01 | 691,400 | +0.99(+1.65%) |
Nov 10, 2017 | 59.06 | 60.08 | 58.94 | 60.02 | 701,680 | +0.85(+1.43%) |
Nov 09, 2017 | 58.80 | 59.26 | 58.31 | 59.17 | 789,460 | -0.14(-0.23%) |
Nov 08, 2017 | 60.40 | 60.61 | 59.19 | 59.31 | 1,355,163 | -0.85(-1.41%) |
Nov 07, 2017 | 62.93 | 62.93 | 59.76 | 60.16 | 1,144,156 | -2.03(-3.26%) |
Nov 06, 2017 | 62.22 | 62.73 | 62.06 | 62.18 | 1,087,026 | -0.25(-0.39%) |
Nov 03, 2017 | 62.36 | 62.65 | 61.86 | 62.43 | 571,268 | -0.06(-0.10%) |
Nov 02, 2017 | 62.32 | 62.57 | 62.02 | 62.49 | 641,292 | +0.05(+0.07%) |
Nov 01, 2017 | 62.24 | 63.04 | 62.00 | 62.45 | 859,931 | +0.64(+1.03%) |
Oct 31, 2017 | 61.59 | 62.19 | 61.54 | 61.81 | 483,028 | +0.37(+0.61%) |
Oct 30, 2017 | 61.85 | 61.90 | 61.22 | 61.44 | 395,550 | -0.56(-0.91%) |
Oct 27, 2017 | 62.15 | 62.48 | 61.35 | 62.00 | 343,239 | -0.19(-0.31%) |
Oct 26, 2017 | 61.82 | 62.41 | 61.41 | 62.19 | 378,110 | +0.65(+1.06%) |
Oct 25, 2017 | 61.31 | 61.83 | 61.09 | 61.54 | 391,065 | +0.03(+0.04%) |
Oct 24, 2017 | 60.83 | 61.70 | 60.83 | 61.51 | 445,117 | +0.73(+1.20%) |
Oct 23, 2017 | 60.72 | 61.09 | 60.42 | 60.78 | 264,683 | +0.11(+0.18%) |
Oct 20, 2017 | 60.52 | 60.91 | 60.46 | 60.67 | 349,882 | +0.49(+0.82%) |
Oct 19, 2017 | 59.95 | 60.33 | 59.64 | 60.18 | 253,649 | -0.01(-0.02%) |
Oct 18, 2017 | 60.70 | 60.79 | 60.15 | 60.19 | 313,312 | -0.36(-0.60%) |
Oct 17, 2017 | 60.77 | 60.91 | 60.52 | 60.56 | 331,779 | -0.33(-0.54%) |
Oct 16, 2017 | 60.50 | 61.15 | 60.44 | 60.88 | 732,065 | +0.45(+0.75%) |
Oct 13, 2017 | 60.15 | 60.87 | 59.87 | 60.43 | 550,875 | +0.49(+0.82%) |
Oct 12, 2017 | 59.87 | 60.17 | 59.76 | 59.94 | 412,137 | -0.05(-0.09%) |
Oct 11, 2017 | 60.19 | 60.23 | 59.79 | 59.99 | 494,842 | -0.15(-0.26%) |
Oct 10, 2017 | 60.57 | 60.57 | 60.01 | 60.15 | 354,761 | -0.28(-0.47%) |
Oct 09, 2017 | 60.91 | 61.01 | 60.43 | 60.43 | 305,413 | -0.34(-0.55%) |
Oct 06, 2017 | 60.66 | 61.19 | 60.01 | 60.76 | 655,642 | -0.15(-0.25%) |
Oct 05, 2017 | 61.10 | 61.42 | 60.87 | 60.92 | 520,343 | +0.00(+0.00%) |
Oct 04, 2017 | 61.06 | 61.43 | 60.75 | 60.92 | 477,264 | -0.05(-0.07%) |
Oct 03, 2017 | 59.96 | 60.99 | 59.86 | 60.96 | 909,947 | +1.23(+2.05%) |
Oct 02, 2017 | 59.47 | 59.86 | 59.47 | 59.74 | 835,559 | +0.28(+0.47%) |
Sep 29, 2017 | 59.66 | 60.00 | 59.27 | 59.46 | 509,740 | -0.19(-0.32%) |
Sep 28, 2017 | 59.39 | 60.03 | 59.24 | 59.65 | 590,428 | +0.19(+0.32%) |
Sep 27, 2017 | 59.29 | 59.53 | 59.14 | 59.46 | 478,748 | +0.35(+0.58%) |
Sep 26, 2017 | 58.84 | 59.29 | 58.49 | 59.11 | 606,369 | +0.68(+1.17%) |
Sep 25, 2017 | 58.41 | 58.65 | 58.32 | 58.43 | 269,592 | +0.08(+0.14%) |
Sep 22, 2017 | 58.28 | 58.88 | 58.26 | 58.35 | 254,621 | -0.05(-0.08%) |
Sep 21, 2017 | 58.39 | 58.71 | 58.11 | 58.39 | 1,176,682 | +0.18(+0.31%) |
Sep 20, 2017 | 58.55 | 58.63 | 58.12 | 58.21 | 301,588 | -0.15(-0.25%) |
Sep 19, 2017 | 58.91 | 58.94 | 58.17 | 58.35 | 505,608 | -0.51(-0.87%) |
Sep 18, 2017 | 58.21 | 58.86 | 58.06 | 58.86 | 437,669 | +0.65(+1.12%) |
Sep 15, 2017 | 57.75 | 58.26 | 57.71 | 58.21 | 721,444 | +0.44(+0.76%) |
Sep 14, 2017 | 57.76 | 58.08 | 57.69 | 57.77 | 609,604 | -0.10(-0.17%) |
Sep 13, 2017 | 57.87 | 58.24 | 57.41 | 57.87 | 685,686 | -0.01(-0.02%) |
Sep 12, 2017 | 57.91 | 58.39 | 57.72 | 57.88 | 510,095 | +0.08(+0.14%) |
Sep 11, 2017 | 56.43 | 57.81 | 56.14 | 57.80 | 877,483 | +1.73(+3.08%) |
Sep 08, 2017 | 55.70 | 56.26 | 55.54 | 56.07 | 630,216 | +0.32(+0.57%) |
Sep 07, 2017 | 55.83 | 55.98 | 55.40 | 55.75 | 506,441 | -0.03(-0.05%) |
Sep 06, 2017 | 56.04 | 56.04 | 55.45 | 55.78 | 517,270 | -0.05(-0.10%) |
Sep 05, 2017 | 56.39 | 56.62 | 55.79 | 55.84 | 548,734 | -0.81(-1.43%) |
Sep 01, 2017 | 56.58 | 56.67 | 56.03 | 56.65 | 734,457 | +0.23(+0.40%) |
Aug 31, 2017 | 55.52 | 56.49 | 55.38 | 56.42 | 689,465 | +1.15(+2.07%) |
Aug 30, 2017 | 55.15 | 55.30 | 54.81 | 55.27 | 933,392 | +0.12(+0.22%) |
Aug 29, 2017 | 55.12 | 55.39 | 55.00 | 55.15 | 360,018 | -0.34(-0.62%) |
Aug 28, 2017 | 55.68 | 55.83 | 55.39 | 55.49 | 472,737 | -0.19(-0.34%) |
Aug 25, 2017 | 55.76 | 55.86 | 55.42 | 55.68 | 653,806 | +0.14(+0.24%) |
Aug 24, 2017 | 55.89 | 56.06 | 55.53 | 55.55 | 652,368 | -0.25(-0.45%) |
Aug 23, 2017 | 55.28 | 55.99 | 55.28 | 55.80 | 577,251 | +0.13(+0.23%) |
Aug 22, 2017 | 55.43 | 55.83 | 55.32 | 55.68 | 329,723 | +0.52(+0.94%) |
Aug 21, 2017 | 55.16 | 55.31 | 54.91 | 55.16 | 399,774 | -0.08(-0.15%) |
Aug 18, 2017 | 55.11 | 55.58 | 54.84 | 55.24 | 698,015 | +0.14(+0.25%) |
Aug 17, 2017 | 55.69 | 55.97 | 55.07 | 55.10 | 517,241 | -0.66(-1.19%) |
Aug 16, 2017 | 55.49 | 56.20 | 55.49 | 55.77 | 812,150 | +0.37(+0.67%) |
Aug 15, 2017 | 55.39 | 56.08 | 54.81 | 55.39 | 710,101 | -0.05(-0.08%) |
Aug 14, 2017 | 55.49 | 55.64 | 55.24 | 55.44 | 655,334 | +0.34(+0.62%) |
Aug 11, 2017 | 55.16 | 55.49 | 54.17 | 55.10 | 1,469,335 | -0.23(-0.41%) |
Aug 10, 2017 | 55.21 | 55.59 | 55.10 | 55.32 | 1,032,717 | -0.26(-0.47%) |
Aug 09, 2017 | 56.23 | 56.55 | 55.45 | 55.58 | 912,540 | -0.84(-1.49%) |
Aug 08, 2017 | 57.22 | 57.48 | 56.32 | 56.43 | 685,986 | -1.01(-1.77%) |
Aug 07, 2017 | 57.54 | 57.83 | 57.32 | 57.44 | 807,498 | -0.06(-0.11%) |
Aug 04, 2017 | 57.13 | 57.67 | 57.04 | 57.51 | 764,985 | +0.64(+1.13%) |
Aug 03, 2017 | 57.56 | 57.58 | 56.15 | 56.86 | 1,238,233 | -0.58(-1.01%) |
Aug 02, 2017 | 59.71 | 59.71 | 56.91 | 57.44 | 1,484,528 | -1.28(-2.18%) |
Aug 01, 2017 | 59.04 | 59.57 | 58.48 | 58.72 | 1,187,810 | -0.14(-0.23%) |
Jul 31, 2017 | 59.53 | 59.57 | 58.54 | 58.85 | 990,601 | -0.44(-0.75%) |
Jul 28, 2017 | 59.70 | 59.90 | 58.69 | 59.30 | 829,514 | -0.52(-0.86%) |
Jul 27, 2017 | 60.38 | 60.40 | 59.41 | 59.82 | 821,752 | -0.50(-0.83%) |
Jul 26, 2017 | 60.71 | 60.75 | 60.11 | 60.31 | 317,631 | -0.39(-0.64%) |
Jul 25, 2017 | 60.60 | 60.99 | 60.38 | 60.70 | 522,853 | +0.47(+0.78%) |
Jul 24, 2017 | 60.38 | 60.44 | 59.85 | 60.23 | 477,641 | -0.16(-0.27%) |
Jul 21, 2017 | 60.27 | 60.64 | 60.00 | 60.40 | 390,708 | +0.06(+0.11%) |
Jul 20, 2017 | 60.53 | 60.61 | 60.23 | 60.33 | 476,483 | -0.25(-0.42%) |
Jul 19, 2017 | 60.13 | 60.69 | 60.13 | 60.59 | 721,742 | +0.44(+0.74%) |
Jul 18, 2017 | 59.35 | 60.57 | 59.05 | 60.14 | 920,044 | +0.72(+1.22%) |
Jul 17, 2017 | 59.64 | 59.75 | 59.36 | 59.42 | 733,936 | -0.02(-0.03%) |
Jul 14, 2017 | 59.66 | 59.82 | 59.42 | 59.43 | 585,772 | +0.05(+0.09%) |
Jul 13, 2017 | 59.85 | 60.01 | 59.25 | 59.38 | 1,043,386 | -0.47(-0.79%) |
Jul 12, 2017 | 59.97 | 60.69 | 59.66 | 59.85 | 775,336 | +0.18(+0.30%) |
Jul 11, 2017 | 59.68 | 60.37 | 59.35 | 59.67 | 1,151,185 | +0.12(+0.20%) |
Jul 10, 2017 | 59.32 | 59.72 | 59.05 | 59.55 | 630,695 | +0.03(+0.05%) |
Jul 07, 2017 | 59.36 | 60.13 | 59.20 | 59.53 | 589,300 | +0.19(+0.32%) |
Jul 06, 2017 | 59.62 | 59.91 | 59.04 | 59.34 | 1,022,183 | -0.40(-0.67%) |
Jul 05, 2017 | 60.01 | 60.40 | 59.51 | 59.73 | 1,156,531 | -0.31(-0.51%) |
Jul 03, 2017 | 59.90 | 60.51 | 59.75 | 60.04 | 304,768 | +0.34(+0.56%) |
Jun 30, 2017 | 59.92 | 59.95 | 59.46 | 59.71 | 1,112,772 | -0.04(-0.06%) |
Jun 29, 2017 | 60.39 | 60.63 | 59.32 | 59.74 | 778,887 | -0.51(-0.84%) |
Jun 28, 2017 | 60.93 | 60.96 | 60.19 | 60.25 | 1,549,620 | -0.21(-0.34%) |
Jun 27, 2017 | 60.88 | 60.88 | 60.37 | 60.46 | 697,681 | -0.24(-0.40%) |
Jun 26, 2017 | 60.98 | 61.43 | 60.69 | 60.70 | 540,769 | -0.22(-0.36%) |
Jun 23, 2017 | 60.28 | 61.16 | 60.10 | 60.92 | 823,961 | +0.53(+0.89%) |
Jun 22, 2017 | 60.59 | 60.85 | 60.22 | 60.39 | 523,764 | -0.17(-0.28%) |
Jun 21, 2017 | 60.66 | 60.72 | 60.22 | 60.56 | 534,771 | -0.24(-0.39%) |
Jun 20, 2017 | 60.47 | 60.97 | 60.02 | 60.79 | 795,578 | +0.10(+0.16%) |
Jun 19, 2017 | 60.22 | 61.03 | 60.16 | 60.69 | 733,063 | +0.52(+0.86%) |
Jun 16, 2017 | 59.61 | 60.44 | 59.43 | 60.18 | 2,642,891 | +0.47(+0.79%) |
Jun 15, 2017 | 60.01 | 60.40 | 59.37 | 59.71 | 1,192,972 | -0.68(-1.13%) |
Jun 14, 2017 | 60.43 | 60.43 | 59.76 | 60.39 | 682,251 | -0.03(-0.05%) |
Jun 13, 2017 | 60.21 | 60.49 | 59.86 | 60.41 | 594,907 | +0.43(+0.73%) |
Jun 12, 2017 | 60.73 | 61.07 | 59.79 | 59.98 | 1,518,712 | -0.91(-1.49%) |
Jun 09, 2017 | 60.60 | 61.26 | 60.52 | 60.88 | 539,831 | +0.37(+0.61%) |
Jun 08, 2017 | 60.33 | 60.59 | 59.77 | 60.51 | 494,445 | +0.14(+0.23%) |
Jun 07, 2017 | 60.43 | 60.52 | 59.76 | 60.38 | 762,950 | +0.17(+0.29%) |
Jun 06, 2017 | 60.39 | 60.62 | 59.83 | 60.20 | 705,679 | -0.35(-0.58%) |
Jun 05, 2017 | 60.88 | 61.07 | 60.49 | 60.56 | 599,657 | -0.54(-0.89%) |
Jun 02, 2017 | 60.89 | 61.51 | 60.79 | 61.10 | 746,502 | +0.21(+0.34%) |
Jun 01, 2017 | 60.59 | 60.90 | 60.35 | 60.89 | 999,963 | +0.62(+1.02%) |
May 31, 2017 | 60.44 | 60.50 | 59.64 | 60.28 | 1,804,830 | +0.05(+0.08%) |
May 30, 2017 | 60.01 | 60.43 | 59.90 | 60.23 | 1,138,648 | +0.22(+0.37%) |
May 26, 2017 | 60.11 | 60.34 | 59.56 | 60.01 | 779,059 | -0.18(-0.30%) |
May 25, 2017 | 59.99 | 60.95 | 59.84 | 60.19 | 1,306,833 | +0.31(+0.51%) |
May 24, 2017 | 58.27 | 60.08 | 58.27 | 59.88 | 1,809,717 | +1.51(+2.58%) |
May 23, 2017 | 57.45 | 58.48 | 57.37 | 58.38 | 1,901,354 | +1.06(+1.84%) |
May 22, 2017 | 58.83 | 59.12 | 57.30 | 57.32 | 2,074,736 | -1.37(-2.34%) |
May 19, 2017 | 57.79 | 58.81 | 57.73 | 58.69 | 1,657,255 | +0.80(+1.39%) |
May 18, 2017 | 56.95 | 58.01 | 56.61 | 57.89 | 2,451,628 | +0.65(+1.14%) |
May 17, 2017 | 57.16 | 57.51 | 56.28 | 57.24 | 2,392,837 | +0.08(+0.14%) |
May 16, 2017 | 56.90 | 58.06 | 56.89 | 57.16 | 2,182,410 | +0.34(+0.60%) |
May 15, 2017 | 54.48 | 57.83 | 54.41 | 56.81 | 7,893,519 | +3.04(+5.65%) |
May 12, 2017 | 54.02 | 54.07 | 53.66 | 53.78 | 1,969,049 | -0.18(-0.33%) |
May 11, 2017 | 54.65 | 54.76 | 53.77 | 53.95 | 1,926,458 | -0.80(-1.47%) |
May 10, 2017 | 54.43 | 54.93 | 54.38 | 54.76 | 1,237,019 | +0.36(+0.66%) |
May 09, 2017 | 54.38 | 55.05 | 54.27 | 54.40 | 1,589,219 | +0.05(+0.10%) |
May 08, 2017 | 54.41 | 54.53 | 54.01 | 54.35 | 1,560,991 | -0.18(-0.33%) |
May 05, 2017 | 53.89 | 54.71 | 53.79 | 54.53 | 1,680,833 | +0.78(+1.45%) |
May 04, 2017 | 53.78 | 54.01 | 53.25 | 53.75 | 1,180,828 | +0.05(+0.09%) |
May 03, 2017 | 53.73 | 54.10 | 53.60 | 53.70 | 1,498,916 | -0.28(-0.52%) |
May 02, 2017 | 54.20 | 54.31 | 53.67 | 53.98 | 2,319,429 | -0.12(-0.23%) |
May 01, 2017 | 54.64 | 55.01 | 53.99 | 54.10 | 1,329,937 | -0.45(-0.82%) |
Apr 28, 2017 | 54.57 | 54.86 | 54.08 | 54.55 | 1,513,310 | -0.08(-0.15%) |
Apr 27, 2017 | 55.36 | 55.45 | 54.41 | 54.63 | 1,670,167 | -0.50(-0.91%) |
Apr 26, 2017 | 56.35 | 56.46 | 55.03 | 55.14 | 2,481,706 | -1.21(-2.14%) |
Apr 25, 2017 | 56.17 | 56.62 | 56.07 | 56.34 | 1,720,599 | +0.41(+0.73%) |
Apr 24, 2017 | 55.78 | 56.02 | 55.33 | 55.93 | 1,795,570 | +0.69(+1.26%) |
Apr 21, 2017 | 55.54 | 55.61 | 55.10 | 55.24 | 2,503,058 | -0.19(-0.34%) |
Apr 20, 2017 | 55.29 | 55.69 | 54.96 | 55.43 | 2,320,613 | +0.47(+0.86%) |
Apr 19, 2017 | 54.99 | 55.24 | 54.88 | 54.95 | 1,152,511 | +0.19(+0.35%) |
Apr 18, 2017 | 54.80 | 55.19 | 54.52 | 54.76 | 2,291,582 | -0.33(-0.59%) |
Apr 17, 2017 | 54.44 | 55.33 | 54.44 | 55.09 | 2,446,310 | +1.10(+2.03%) |
Apr 13, 2017 | 54.69 | 54.92 | 53.96 | 53.99 | 1,002,945 | -0.76(-1.39%) |
Apr 12, 2017 | 55.69 | 55.69 | 54.54 | 54.75 | 1,557,642 | -0.95(-1.70%) |
Apr 11, 2017 | 55.65 | 55.88 | 55.23 | 55.70 | 1,650,436 | -0.08(-0.13%) |
Apr 10, 2017 | 55.24 | 55.81 | 55.16 | 55.78 | 661,861 | +0.53(+0.96%) |
Apr 07, 2017 | 54.99 | 55.51 | 54.93 | 55.25 | 526,105 | +0.06(+0.11%) |
Apr 06, 2017 | 55.03 | 55.20 | 54.71 | 55.18 | 1,422,858 | +0.19(+0.35%) |
Apr 05, 2017 | 54.65 | 55.70 | 54.65 | 54.99 | 3,362,636 | +0.32(+0.59%) |
Apr 04, 2017 | 54.72 | 55.14 | 54.47 | 54.67 | 1,013,740 | -0.04(-0.08%) |
Apr 03, 2017 | 54.85 | 55.14 | 54.23 | 54.72 | 1,453,895 | +0.03(+0.06%) |
Mar 31, 2017 | 54.80 | 54.95 | 54.63 | 54.69 | 1,136,432 | -0.09(-0.16%) |
Mar 30, 2017 | 54.61 | 54.81 | 54.30 | 54.77 | 1,674,727 | +0.26(+0.48%) |
Mar 29, 2017 | 54.40 | 54.60 | 54.16 | 54.51 | 1,381,759 | +0.08(+0.15%) |
Mar 28, 2017 | 54.23 | 54.59 | 53.90 | 54.43 | 1,196,056 | +0.28(+0.51%) |
Mar 27, 2017 | 53.06 | 54.23 | 53.00 | 54.16 | 702,840 | +0.34(+0.62%) |
Mar 24, 2017 | 54.20 | 54.54 | 53.65 | 53.82 | 988,917 | -0.40(-0.74%) |
Mar 23, 2017 | 53.82 | 54.31 | 53.67 | 54.22 | 545,406 | +0.41(+0.76%) |
Mar 22, 2017 | 53.48 | 53.84 | 53.13 | 53.81 | 1,581,639 | +0.41(+0.77%) |
Mar 21, 2017 | 54.44 | 54.61 | 53.34 | 53.40 | 1,185,252 | -0.90(-1.66%) |
Mar 20, 2017 | 54.86 | 54.86 | 54.27 | 54.30 | 666,928 | -0.63(-1.14%) |
Mar 17, 2017 | 54.60 | 55.16 | 54.33 | 54.93 | 1,185,030 | +0.58(+1.06%) |
Mar 16, 2017 | 54.77 | 54.77 | 54.07 | 54.35 | 1,170,567 | -0.27(-0.49%) |
Mar 15, 2017 | 54.30 | 54.85 | 54.20 | 54.62 | 873,125 | +0.79(+1.46%) |
Mar 14, 2017 | 53.69 | 53.95 | 53.29 | 53.83 | 799,152 | -0.05(-0.10%) |
Mar 13, 2017 | 53.40 | 54.08 | 53.16 | 53.89 | 657,405 | +0.62(+1.17%) |
Mar 10, 2017 | 53.42 | 53.54 | 52.88 | 53.26 | 685,108 | +0.30(+0.56%) |
Mar 09, 2017 | 53.30 | 53.52 | 52.92 | 52.97 | 630,522 | -0.39(-0.73%) |
Mar 08, 2017 | 52.70 | 53.40 | 52.57 | 53.36 | 1,056,362 | +0.68(+1.30%) |
Mar 07, 2017 | 53.26 | 53.32 | 52.49 | 52.67 | 1,088,851 | -0.47(-0.88%) |
Mar 06, 2017 | 53.46 | 53.84 | 53.11 | 53.14 | 940,118 | -0.90(-1.66%) |
Mar 03, 2017 | 54.03 | 54.22 | 53.65 | 54.04 | 624,058 | +0.14(+0.26%) |
Mar 02, 2017 | 53.72 | 54.37 | 53.72 | 53.89 | 683,741 | -0.22(-0.40%) |
Mar 01, 2017 | 54.10 | 54.59 | 53.91 | 54.11 | 918,693 | +0.82(+1.53%) |
Feb 28, 2017 | 53.33 | 53.55 | 52.62 | 53.29 | 693,016 | -0.15(-0.27%) |
Feb 27, 2017 | 53.70 | 53.90 | 53.24 | 53.44 | 734,439 | -0.22(-0.40%) |
Feb 24, 2017 | 53.57 | 53.82 | 52.57 | 53.66 | 544,408 | -0.30(-0.55%) |
Feb 23, 2017 | 54.36 | 54.47 | 53.74 | 53.96 | 719,226 | -0.18(-0.33%) |
Feb 22, 2017 | 53.92 | 54.66 | 53.88 | 54.14 | 932,377 | -0.10(-0.18%) |
Feb 21, 2017 | 53.70 | 54.37 | 53.63 | 54.23 | 1,404,056 | +0.60(+1.12%) |
Feb 17, 2017 | 53.63 | 53.63 | 53.63 | 0 | +0.45(+0.84%) | |
Feb 16, 2017 | 53.35 | 53.69 | 52.99 | 53.18 | 792,321 | +0.00(+0.01%) |
Feb 15, 2017 | 52.84 | 53.24 | 52.64 | 53.18 | 918,481 | +0.13(+0.25%) |
Feb 14, 2017 | 53.01 | 53.17 | 52.54 | 53.04 | 861,469 | -0.07(-0.13%) |
Feb 13, 2017 | 52.45 | 53.32 | 52.21 | 53.11 | 937,632 | +0.86(+1.65%) |
Feb 10, 2017 | 52.01 | 52.44 | 51.75 | 52.25 | 534,753 | +0.34(+0.66%) |
Feb 09, 2017 | 51.82 | 52.03 | 51.42 | 51.91 | 786,754 | +0.11(+0.21%) |
Feb 08, 2017 | 51.78 | 51.86 | 51.34 | 51.80 | 509,535 | +0.04(+0.07%) |
Feb 07, 2017 | 51.71 | 52.04 | 51.54 | 51.76 | 647,794 | -0.04(-0.08%) |
Feb 06, 2017 | 52.05 | 52.20 | 51.63 | 51.80 | 589,916 | -0.46(-0.88%) |
Feb 03, 2017 | 50.89 | 52.48 | 50.89 | 52.26 | 725,811 | +0.48(+0.92%) |
Feb 02, 2017 | 52.41 | 52.44 | 51.66 | 51.79 | 1,178,877 | -0.78(-1.49%) |
Feb 01, 2017 | 52.42 | 52.77 | 51.94 | 52.57 | 1,620,105 | +0.16(+0.31%) |
Jan 31, 2017 | 52.36 | 52.72 | 51.81 | 52.41 | 1,418,895 | +0.32(+0.62%) |
Jan 30, 2017 | 51.87 | 52.14 | 51.16 | 52.08 | 1,960,632 | -0.27(-0.51%) |
Jan 27, 2017 | 52.03 | 53.62 | 52.03 | 52.35 | 2,836,347 | +1.17(+2.29%) |
Jan 26, 2017 | 51.03 | 51.33 | 50.77 | 51.18 | 1,686,600 | -0.10(-0.20%) |
Jan 25, 2017 | 50.06 | 51.29 | 50.01 | 51.28 | 2,368,899 | +1.18(+2.35%) |
Jan 24, 2017 | 49.08 | 50.18 | 48.47 | 50.11 | 1,473,728 | +1.23(+2.52%) |
Jan 23, 2017 | 48.66 | 48.89 | 48.21 | 48.88 | 1,102,100 | +0.44(+0.92%) |
Jan 20, 2017 | 48.40 | 48.67 | 48.18 | 48.43 | 843,700 | +0.10(+0.21%) |
Jan 19, 2017 | 48.62 | 48.73 | 48.10 | 48.33 | 1,105,866 | -0.30(-0.62%) |
Jan 18, 2017 | 48.87 | 49.21 | 48.49 | 48.63 | 864,510 | -0.22(-0.45%) |
Jan 17, 2017 | 48.69 | 49.15 | 48.01 | 48.85 | 893,719 | -0.15(-0.30%) |
Jan 13, 2017 | 48.99 | 48.99 | 48.99 | 0 | +0.13(+0.26%) | |
Jan 12, 2017 | 48.88 | 48.94 | 48.27 | 48.87 | 847,321 | +0.04(+0.07%) |
Jan 11, 2017 | 48.80 | 48.84 | 48.45 | 48.83 | 765,290 | -0.00(-0.01%) |
Jan 10, 2017 | 49.02 | 49.24 | 48.60 | 48.84 | 675,869 | +0.04(+0.07%) |
Jan 09, 2017 | 49.02 | 49.13 | 48.68 | 48.80 | 766,085 | -0.41(-0.84%) |
Jan 06, 2017 | 49.00 | 49.39 | 48.78 | 49.21 | 471,004 | +0.15(+0.31%) |
Jan 05, 2017 | 48.66 | 49.08 | 48.50 | 49.06 | 1,487,206 | +0.21(+0.42%) |
Jan 04, 2017 | 48.28 | 49.07 | 47.98 | 48.86 | 1,631,786 | +0.81(+1.70%) |