Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 75.44 | 76.16 | 73.91 | 73.91 | 2,383,632 | -1.06(-1.41%) |
Feb 27, 2018 | 75.64 | 77.34 | 74.90 | 74.96 | 1,596,236 | -0.81(-1.06%) |
Feb 26, 2018 | 75.47 | 75.77 | 74.65 | 75.77 | 1,610,836 | +0.75(+1.00%) |
Feb 23, 2018 | 73.88 | 75.05 | 73.72 | 75.02 | 1,402,585 | +1.53(+2.08%) |
Feb 22, 2018 | 73.28 | 73.49 | 1,395,108 | -1.32(-1.77%) | ||
Feb 21, 2018 | 74.01 | 75.87 | 74.01 | 74.81 | 1,346,845 | +0.92(+1.24%) |
Feb 20, 2018 | 74.04 | 74.95 | 73.46 | 73.89 | 1,228,365 | -0.47(-0.63%) |
Feb 16, 2018 | 74.36 | 74.36 | 74.36 | 0 | +0.11(+0.15%) | |
Feb 15, 2018 | 74.42 | 74.73 | 73.75 | 74.25 | 1,679,469 | +0.21(+0.28%) |
Feb 14, 2018 | 71.22 | 74.15 | 71.22 | 74.04 | 2,272,549 | +2.71(+3.79%) |
Feb 13, 2018 | 70.28 | 71.45 | 70.09 | 71.34 | 1,380,065 | +0.41(+0.58%) |
Feb 12, 2018 | 70.08 | 71.69 | 69.71 | 70.93 | 2,111,209 | +1.28(+1.84%) |
Feb 09, 2018 | 69.28 | 70.26 | 67.16 | 69.64 | 2,248,195 | +1.85(+2.72%) |
Feb 08, 2018 | 71.14 | 71.14 | 67.76 | 67.80 | 2,003,404 | -3.34(-4.70%) |
Feb 07, 2018 | 70.03 | 72.32 | 70.01 | 71.14 | 2,514,838 | +0.62(+0.87%) |
Feb 06, 2018 | 67.42 | 70.82 | 67.22 | 70.52 | 2,758,370 | +0.79(+1.13%) |
Feb 05, 2018 | 71.06 | 72.24 | 68.66 | 69.74 | 2,139,415 | -2.45(-3.40%) |
Feb 02, 2018 | 73.74 | 74.64 | 72.02 | 72.19 | 2,542,320 | -1.57(-2.13%) |
Feb 01, 2018 | 72.34 | 73.76 | 72.18 | 73.76 | 1,575,498 | +1.38(+1.90%) |
Jan 31, 2018 | 72.18 | 72.74 | 72.05 | 72.39 | 1,426,191 | +0.35(+0.49%) |
Jan 30, 2018 | 71.75 | 72.33 | 71.49 | 72.04 | 1,322,849 | -0.30(-0.41%) |
Jan 29, 2018 | 72.56 | 73.38 | 72.29 | 72.33 | 1,168,170 | -0.50(-0.69%) |
Jan 26, 2018 | 72.26 | 72.89 | 71.88 | 72.84 | 1,406,689 | +0.84(+1.17%) |
Jan 25, 2018 | 72.75 | 72.92 | 71.73 | 71.99 | 2,110,073 | -0.63(-0.87%) |
Jan 24, 2018 | 72.61 | 72.96 | 72.03 | 72.62 | 1,934,782 | +0.21(+0.29%) |
Jan 23, 2018 | 72.16 | 72.73 | 71.70 | 72.41 | 1,953,248 | +0.03(+0.04%) |
Jan 22, 2018 | 72.26 | 72.47 | 71.67 | 72.38 | 2,472,923 | +0.17(+0.23%) |
Jan 19, 2018 | 71.29 | 72.42 | 71.29 | 72.21 | 3,299,172 | +0.90(+1.26%) |
Jan 18, 2018 | 72.42 | 72.68 | 71.07 | 71.31 | 1,715,058 | -0.72(-1.00%) |
Jan 17, 2018 | 71.60 | 72.25 | 70.68 | 72.04 | 2,427,236 | +0.74(+1.03%) |
Jan 16, 2018 | 70.61 | 72.59 | 70.61 | 71.30 | 3,126,211 | +0.57(+0.81%) |
Jan 12, 2018 | 70.73 | 70.73 | 70.73 | 0 | +0.40(+0.56%) | |
Jan 11, 2018 | 69.83 | 70.34 | 69.61 | 70.33 | 2,675,272 | +0.92(+1.33%) |
Jan 10, 2018 | 69.01 | 70.26 | 68.92 | 69.41 | 1,807,949 | +0.71(+1.04%) |
Jan 09, 2018 | 67.64 | 69.25 | 67.48 | 68.70 | 2,634,875 | +1.25(+1.86%) |
Jan 08, 2018 | 67.08 | 67.65 | 66.95 | 67.45 | 1,822,153 | +0.19(+0.28%) |
Jan 05, 2018 | 67.28 | 67.33 | 66.65 | 67.26 | 1,704,922 | +0.73(+1.10%) |
Jan 04, 2018 | 66.29 | 67.27 | 66.17 | 66.53 | 1,775,719 | +0.74(+1.12%) |
Jan 03, 2018 | 65.76 | 66.10 | 65.39 | 65.79 | 1,615,453 | -0.02(-0.03%) |
Jan 02, 2018 | 66.41 | 66.50 | 65.44 | 65.81 | 1,386,303 | -0.18(-0.28%) |
Dec 29, 2017 | 65.99 | 65.99 | 65.99 | 0 | -0.36(-0.55%) | |
Dec 28, 2017 | 66.35 | 66.52 | 65.88 | 66.36 | 1,059,126 | +0.13(+0.20%) |
Dec 27, 2017 | 66.23 | 66.41 | 65.97 | 66.23 | 1,007,505 | -0.16(-0.24%) |
Dec 26, 2017 | 66.60 | 67.05 | 66.11 | 66.39 | 843,811 | -0.31(-0.47%) |
Dec 22, 2017 | 66.86 | 67.07 | 66.33 | 66.70 | 1,547,837 | +0.06(+0.09%) |
Dec 21, 2017 | 66.28 | 66.95 | 66.17 | 66.64 | 2,714,395 | +0.84(+1.27%) |
Dec 20, 2017 | 66.53 | 66.62 | 65.09 | 65.80 | 1,599,141 | +0.02(+0.02%) |
Dec 19, 2017 | 66.18 | 66.50 | 65.73 | 65.79 | 2,754,353 | +0.21(+0.32%) |
Dec 18, 2017 | 65.46 | 66.02 | 65.17 | 65.58 | 2,204,991 | +0.74(+1.14%) |
Dec 15, 2017 | 64.15 | 65.30 | 63.96 | 64.84 | 4,661,816 | +1.17(+1.84%) |
Dec 14, 2017 | 64.53 | 64.64 | 63.66 | 63.67 | 1,945,113 | -0.58(-0.90%) |
Dec 13, 2017 | 65.00 | 65.49 | 64.18 | 64.24 | 2,147,229 | -0.80(-1.23%) |
Dec 12, 2017 | 65.05 | 65.34 | 64.33 | 65.05 | 2,074,357 | +0.91(+1.42%) |
Dec 11, 2017 | 64.56 | 64.74 | 63.93 | 64.14 | 1,660,627 | -0.55(-0.85%) |
Dec 08, 2017 | 64.31 | 64.87 | 64.15 | 64.69 | 1,779,792 | +0.73(+1.15%) |
Dec 07, 2017 | 62.70 | 64.36 | 62.65 | 63.96 | 2,393,211 | +0.91(+1.44%) |
Dec 06, 2017 | 63.37 | 63.65 | 62.94 | 63.05 | 1,830,658 | -0.54(-0.85%) |
Dec 05, 2017 | 64.54 | 64.85 | 63.52 | 63.59 | 1,803,123 | -0.89(-1.37%) |
Dec 04, 2017 | 64.83 | 65.74 | 64.83 | 64.47 | 4,179,323 | +1.01(+1.59%) |
Dec 01, 2017 | 63.21 | 64.24 | 62.43 | 63.46 | 2,712,154 | +0.36(+0.56%) |
Nov 30, 2017 | 63.77 | 64.60 | 63.03 | 63.11 | 3,498,968 | -0.14(-0.22%) |
Nov 29, 2017 | 61.71 | 64.26 | 61.70 | 63.24 | 4,227,221 | +2.02(+3.29%) |
Nov 28, 2017 | 59.59 | 61.37 | 59.59 | 61.23 | 2,326,731 | +1.66(+2.78%) |
Nov 27, 2017 | 59.66 | 60.06 | 59.38 | 59.57 | 1,372,318 | -0.02(-0.04%) |
Nov 24, 2017 | 60.29 | 60.34 | 59.50 | 59.59 | 572,300 | -0.51(-0.84%) |
Nov 22, 2017 | 60.23 | 60.67 | 59.97 | 60.10 | 1,155,702 | -0.05(-0.08%) |
Nov 21, 2017 | 60.65 | 60.65 | 59.99 | 60.15 | 1,546,083 | -0.30(-0.50%) |
Nov 20, 2017 | 60.15 | 60.63 | 60.06 | 60.45 | 1,614,320 | +0.51(+0.85%) |
Nov 17, 2017 | 59.31 | 60.46 | 59.00 | 59.94 | 1,666,552 | +0.54(+0.91%) |
Nov 16, 2017 | 60.25 | 60.59 | 59.32 | 59.40 | 1,586,473 | -0.35(-0.58%) |
Nov 15, 2017 | 58.86 | 60.36 | 58.20 | 59.75 | 2,564,883 | +0.13(+0.22%) |
Nov 14, 2017 | 57.97 | 60.11 | 57.97 | 59.62 | 3,376,585 | +1.34(+2.30%) |
Nov 13, 2017 | 56.31 | 58.44 | 56.18 | 58.28 | 2,978,614 | +1.52(+2.68%) |
Nov 10, 2017 | 57.23 | 57.74 | 56.73 | 56.76 | 1,538,777 | -0.27(-0.46%) |
Nov 09, 2017 | 57.15 | 57.80 | 56.31 | 57.03 | 1,839,121 | -0.65(-1.13%) |
Nov 08, 2017 | 58.09 | 58.24 | 57.25 | 57.68 | 2,614,937 | -0.77(-1.32%) |
Nov 07, 2017 | 60.21 | 60.38 | 58.34 | 58.45 | 2,120,976 | -1.80(-2.99%) |
Nov 06, 2017 | 60.23 | 60.39 | 59.75 | 60.25 | 1,484,329 | -0.16(-0.26%) |
Nov 03, 2017 | 60.00 | 60.79 | 59.87 | 60.41 | 2,091,495 | +0.23(+0.39%) |
Nov 02, 2017 | 59.43 | 60.54 | 59.17 | 60.18 | 1,959,296 | +0.75(+1.26%) |
Nov 01, 2017 | 59.90 | 60.43 | 59.38 | 59.43 | 1,532,963 | -0.09(-0.15%) |
Oct 31, 2017 | 59.57 | 60.21 | 59.43 | 59.52 | 1,592,532 | -0.19(-0.32%) |
Oct 30, 2017 | 60.06 | 60.28 | 59.38 | 59.71 | 1,267,979 | -0.73(-1.22%) |
Oct 27, 2017 | 60.11 | 60.60 | 59.99 | 60.44 | 1,274,431 | +0.06(+0.10%) |
Oct 26, 2017 | 59.93 | 60.60 | 59.93 | 60.38 | 1,733,641 | +0.63(+1.05%) |
Oct 25, 2017 | 60.77 | 60.79 | 59.34 | 59.75 | 1,755,536 | -0.52(-0.85%) |
Oct 24, 2017 | 59.84 | 60.63 | 59.84 | 60.27 | 2,591,785 | +0.77(+1.30%) |
Oct 23, 2017 | 59.94 | 60.01 | 59.43 | 59.50 | 2,943,903 | -0.40(-0.67%) |
Oct 20, 2017 | 59.46 | 60.00 | 59.26 | 59.90 | 2,879,753 | +1.20(+2.05%) |
Oct 19, 2017 | 57.45 | 58.79 | 57.03 | 58.69 | 2,419,330 | +0.69(+1.19%) |
Oct 18, 2017 | 57.22 | 58.15 | 56.68 | 58.00 | 2,654,140 | +1.34(+2.37%) |
Oct 17, 2017 | 57.59 | 58.18 | 56.56 | 56.66 | 3,453,311 | -0.41(-0.72%) |
Oct 16, 2017 | 57.28 | 57.68 | 56.79 | 57.07 | 3,057,161 | -0.16(-0.28%) |
Oct 13, 2017 | 57.36 | 57.61 | 56.73 | 57.23 | 1,700,070 | -0.21(-0.37%) |
Oct 12, 2017 | 58.12 | 58.23 | 57.37 | 57.44 | 1,753,078 | -0.56(-0.97%) |
Oct 11, 2017 | 58.09 | 58.09 | 57.75 | 58.00 | 1,127,460 | -0.29(-0.49%) |
Oct 10, 2017 | 58.07 | 58.58 | 57.89 | 58.29 | 1,478,834 | +0.41(+0.71%) |
Oct 09, 2017 | 58.40 | 58.46 | 57.78 | 57.88 | 1,422,951 | -0.39(-0.66%) |
Oct 06, 2017 | 58.61 | 59.05 | 58.12 | 58.27 | 2,284,646 | -0.06(-0.10%) |
Oct 05, 2017 | 57.32 | 58.37 | 56.84 | 58.33 | 2,725,083 | +1.29(+2.26%) |
Oct 04, 2017 | 57.70 | 58.07 | 56.95 | 57.04 | 2,120,441 | -0.66(-1.14%) |
Oct 03, 2017 | 58.05 | 58.12 | 57.28 | 57.70 | 2,169,915 | -0.36(-0.63%) |
Oct 02, 2017 | 57.84 | 58.14 | 57.44 | 58.06 | 2,069,956 | +0.30(+0.51%) |
Sep 29, 2017 | 57.27 | 58.15 | 57.17 | 57.77 | 1,281,041 | +0.56(+0.98%) |
Sep 28, 2017 | 57.03 | 57.28 | 56.50 | 57.21 | 1,869,407 | +0.30(+0.53%) |
Sep 27, 2017 | 57.56 | 56.45 | 56.90 | 2,667,857 | +1.02(+1.82%) | |
Sep 26, 2017 | 55.90 | 56.19 | 55.62 | 55.89 | 1,761,120 | +0.12(+0.22%) |
Sep 25, 2017 | 55.48 | 56.01 | 55.30 | 55.77 | 1,725,108 | +0.15(+0.27%) |
Sep 22, 2017 | 55.15 | 55.71 | 54.89 | 55.62 | 1,351,087 | +0.07(+0.12%) |
Sep 21, 2017 | 55.00 | 55.64 | 54.87 | 55.55 | 1,784,761 | +0.61(+1.10%) |
Sep 20, 2017 | 54.53 | 55.07 | 53.66 | 54.94 | 2,818,005 | +0.52(+0.96%) |
Sep 19, 2017 | 53.60 | 54.44 | 53.36 | 54.42 | 1,940,834 | +0.88(+1.64%) |
Sep 18, 2017 | 52.56 | 53.60 | 52.42 | 53.54 | 2,096,510 | +1.20(+2.30%) |
Sep 15, 2017 | 51.50 | 52.35 | 51.38 | 52.34 | 3,726,101 | +0.69(+1.33%) |
Sep 14, 2017 | 52.05 | 52.21 | 51.55 | 51.65 | 2,208,909 | -0.23(-0.44%) |
Sep 13, 2017 | 52.00 | 52.09 | 51.40 | 51.87 | 3,837,758 | -0.32(-0.61%) |
Sep 12, 2017 | 51.32 | 52.67 | 51.17 | 52.19 | 3,407,517 | +1.85(+3.67%) |
Sep 11, 2017 | 49.54 | 50.56 | 49.47 | 50.34 | 3,468,244 | +1.53(+3.14%) |
Sep 08, 2017 | 48.53 | 49.16 | 48.50 | 48.81 | 2,258,871 | +0.20(+0.40%) |
Sep 07, 2017 | 50.31 | 50.36 | 48.30 | 48.62 | 2,699,524 | -1.83(-3.62%) |
Sep 06, 2017 | 50.65 | 50.84 | 50.26 | 50.44 | 1,981,574 | +0.11(+0.21%) |
Sep 05, 2017 | 51.74 | 51.74 | 50.19 | 50.34 | 3,191,683 | -1.93(-3.69%) |
Sep 01, 2017 | 51.64 | 52.61 | 51.54 | 52.27 | 2,280,703 | +0.79(+1.54%) |
Aug 31, 2017 | 52.09 | 52.09 | 51.36 | 51.47 | 2,527,582 | -0.30(-0.58%) |
Aug 30, 2017 | 51.84 | 52.18 | 51.69 | 51.78 | 2,374,467 | +0.05(+0.09%) |
Aug 29, 2017 | 51.48 | 51.99 | 51.04 | 51.73 | 2,264,567 | -0.49(-0.94%) |
Aug 28, 2017 | 53.20 | 53.24 | 52.03 | 52.22 | 2,016,714 | -0.81(-1.54%) |
Aug 25, 2017 | 53.22 | 53.51 | 53.01 | 53.04 | 960,832 | -0.04(-0.07%) |
Aug 24, 2017 | 53.09 | 53.44 | 52.90 | 53.07 | 1,168,039 | +0.20(+0.37%) |
Aug 23, 2017 | 52.27 | 53.28 | 52.09 | 52.88 | 931,454 | +0.20(+0.37%) |
Aug 22, 2017 | 52.17 | 52.79 | 52.11 | 52.68 | 1,812,661 | +0.81(+1.57%) |
Aug 21, 2017 | 52.35 | 52.43 | 51.62 | 51.87 | 1,631,371 | -0.45(-0.86%) |
Aug 18, 2017 | 52.16 | 52.87 | 51.95 | 52.32 | 2,020,044 | -0.08(-0.16%) |
Aug 17, 2017 | 53.81 | 54.12 | 52.33 | 52.40 | 1,559,818 | -1.64(-3.04%) |
Aug 16, 2017 | 54.54 | 54.89 | 53.87 | 54.05 | 1,718,003 | -0.21(-0.39%) |
Aug 15, 2017 | 54.68 | 55.27 | 54.21 | 54.26 | 1,308,890 | +0.20(+0.38%) |
Aug 14, 2017 | 53.65 | 54.23 | 53.51 | 54.05 | 1,662,830 | +1.10(+2.08%) |
Aug 11, 2017 | 53.35 | 53.72 | 52.69 | 52.95 | 1,833,541 | -0.45(-0.85%) |
Aug 10, 2017 | 54.29 | 54.39 | 53.07 | 53.41 | 2,403,301 | -1.25(-2.29%) |
Aug 09, 2017 | 54.93 | 55.28 | 54.18 | 54.66 | 1,454,720 | -0.75(-1.35%) |
Aug 08, 2017 | 55.28 | 56.38 | 55.15 | 55.40 | 1,905,239 | +0.02(+0.04%) |
Aug 07, 2017 | 55.74 | 55.99 | 55.31 | 55.38 | 941,394 | -0.32(-0.58%) |
Aug 04, 2017 | 55.49 | 56.39 | 55.40 | 55.71 | 1,470,599 | +0.77(+1.40%) |
Aug 03, 2017 | 54.74 | 55.31 | 54.67 | 54.94 | 2,778,040 | +0.26(+0.48%) |
Aug 02, 2017 | 54.46 | 54.85 | 54.34 | 54.67 | 2,041,649 | +0.14(+0.25%) |
Aug 01, 2017 | 55.03 | 55.13 | 54.24 | 54.54 | 2,439,550 | +0.00(+0.00%) |
Jul 31, 2017 | 54.32 | 55.08 | 54.32 | 54.54 | 2,218,724 | +0.25(+0.46%) |
Jul 28, 2017 | 54.32 | 54.61 | 53.69 | 54.29 | 1,307,173 | -0.02(-0.04%) |
Jul 27, 2017 | 54.80 | 54.80 | 53.63 | 54.31 | 2,352,624 | -0.39(-0.72%) |
Jul 26, 2017 | 56.20 | 56.27 | 54.59 | 54.70 | 2,156,287 | -1.21(-2.16%) |
Jul 25, 2017 | 56.37 | 56.72 | 55.64 | 55.91 | 2,562,941 | +0.64(+1.16%) |
Jul 24, 2017 | 54.68 | 55.44 | 54.68 | 55.27 | 2,138,780 | +0.62(+1.13%) |
Jul 21, 2017 | 54.39 | 54.99 | 54.11 | 54.65 | 2,561,289 | +0.02(+0.04%) |
Jul 20, 2017 | 54.75 | 55.27 | 54.57 | 54.63 | 2,581,466 | -0.05(-0.08%) |
Jul 19, 2017 | 55.36 | 55.48 | 54.23 | 54.67 | 3,234,881 | -0.42(-0.77%) |
Jul 18, 2017 | 55.06 | 55.89 | 54.60 | 55.10 | 3,135,312 | -1.11(-1.97%) |
Jul 17, 2017 | 55.92 | 56.31 | 55.54 | 56.20 | 2,678,211 | +0.20(+0.35%) |
Jul 14, 2017 | 55.91 | 56.29 | 55.20 | 56.01 | 2,130,366 | -0.63(-1.12%) |
Jul 13, 2017 | 56.65 | 56.78 | 56.33 | 56.64 | 2,482,926 | +0.16(+0.28%) |
Jul 12, 2017 | 56.51 | 56.82 | 56.26 | 56.48 | 1,717,934 | -0.26(-0.45%) |
Jul 11, 2017 | 56.71 | 57.11 | 56.37 | 56.74 | 2,055,351 | +0.08(+0.13%) |
Jul 10, 2017 | 56.10 | 56.90 | 55.97 | 56.66 | 1,670,606 | +0.35(+0.62%) |
Jul 07, 2017 | 56.45 | 56.55 | 55.63 | 56.32 | 1,314,814 | +0.41(+0.73%) |
Jul 06, 2017 | 56.23 | 56.60 | 55.79 | 55.91 | 1,512,727 | -0.23(-0.40%) |
Jul 05, 2017 | 56.27 | 56.35 | 55.54 | 56.14 | 1,693,950 | +0.03(+0.05%) |
Jul 03, 2017 | 55.74 | 56.51 | 55.55 | 56.11 | 862,663 | +0.87(+1.57%) |
Jun 30, 2017 | 55.13 | 55.56 | 54.65 | 55.24 | 1,876,748 | +0.34(+0.62%) |
Jun 29, 2017 | 55.65 | 56.54 | 54.40 | 54.90 | 2,899,875 | +0.64(+1.18%) |
Jun 28, 2017 | 54.66 | 55.02 | 54.24 | 54.26 | 3,748,020 | +0.11(+0.20%) |
Jun 27, 2017 | 54.08 | 54.88 | 53.74 | 54.15 | 1,952,687 | +0.55(+1.03%) |
Jun 26, 2017 | 53.57 | 54.11 | 53.14 | 53.60 | 1,827,038 | +0.17(+0.31%) |
Jun 23, 2017 | 54.21 | 54.27 | 53.15 | 53.44 | 2,838,985 | -0.43(-0.80%) |
Jun 22, 2017 | 54.54 | 54.60 | 53.65 | 53.87 | 2,841,708 | -0.68(-1.24%) |
Jun 21, 2017 | 55.50 | 55.60 | 54.27 | 54.54 | 2,464,231 | -0.72(-1.31%) |
Jun 20, 2017 | 56.13 | 56.14 | 55.15 | 55.27 | 2,395,644 | -1.01(-1.80%) |
Jun 19, 2017 | 56.29 | 56.79 | 56.11 | 56.28 | 1,805,434 | +0.38(+0.67%) |
Jun 16, 2017 | 55.93 | 56.57 | 55.69 | 55.90 | 6,082,789 | +0.03(+0.05%) |
Jun 15, 2017 | 55.56 | 56.38 | 55.55 | 55.87 | 2,124,736 | -0.14(-0.24%) |
Jun 14, 2017 | 55.28 | 56.20 | 54.75 | 56.01 | 2,881,588 | +0.29(+0.53%) |
Jun 13, 2017 | 55.81 | 56.15 | 55.45 | 55.71 | 4,197,110 | +1.00(+1.83%) |
Jun 12, 2017 | 54.58 | 55.30 | 54.18 | 54.71 | 2,647,595 | +0.10(+0.18%) |
Jun 09, 2017 | 54.11 | 54.98 | 53.73 | 54.61 | 2,804,069 | +1.41(+2.66%) |
Jun 08, 2017 | 53.76 | 51.55 | 53.20 | 2,967,889 | +1.46(+2.82%) | |
Jun 07, 2017 | 51.58 | 52.18 | 51.47 | 51.74 | 1,596,144 | +0.32(+0.63%) |
Jun 06, 2017 | 51.29 | 51.79 | 51.05 | 51.42 | 2,383,779 | -0.52(-1.00%) |
Jun 05, 2017 | 51.58 | 52.31 | 51.49 | 51.94 | 1,625,305 | +0.41(+0.79%) |
Jun 02, 2017 | 51.29 | 51.91 | 50.83 | 51.53 | 1,699,069 | -0.38(-0.74%) |
Jun 01, 2017 | 52.01 | 52.03 | 50.87 | 51.91 | 1,812,067 | +0.39(+0.76%) |
May 31, 2017 | 51.58 | 51.58 | 50.48 | 51.52 | 3,254,550 | +0.05(+0.09%) |
May 30, 2017 | 51.74 | 51.85 | 51.01 | 51.48 | 2,328,460 | -0.54(-1.04%) |
May 26, 2017 | 51.80 | 52.36 | 51.65 | 52.02 | 1,421,198 | +0.11(+0.22%) |
May 25, 2017 | 52.32 | 52.49 | 51.65 | 51.91 | 1,871,328 | -0.10(-0.19%) |
May 24, 2017 | 52.40 | 52.46 | 51.40 | 52.01 | 2,601,652 | -0.28(-0.53%) |
May 23, 2017 | 51.63 | 52.67 | 51.23 | 52.28 | 1,792,322 | +0.70(+1.35%) |
May 22, 2017 | 51.58 | 51.98 | 51.16 | 51.58 | 2,077,203 | +0.21(+0.41%) |
May 19, 2017 | 51.07 | 51.98 | 50.96 | 51.37 | 2,652,197 | +0.55(+1.08%) |
May 18, 2017 | 50.43 | 51.31 | 50.43 | 50.83 | 2,480,551 | +0.27(+0.54%) |
May 17, 2017 | 53.57 | 52.31 | 50.13 | 50.55 | 3,288,392 | -3.01(-5.63%) |
May 16, 2017 | 53.34 | 53.68 | 52.88 | 53.57 | 1,462,785 | +0.33(+0.62%) |
May 15, 2017 | 53.00 | 53.46 | 52.85 | 53.24 | 2,244,055 | +0.56(+1.06%) |
May 12, 2017 | 52.65 | 52.86 | 51.99 | 52.68 | 2,262,397 | -0.41(-0.76%) |
May 11, 2017 | 53.29 | 53.47 | 52.36 | 53.09 | 2,067,235 | -0.52(-0.97%) |
May 10, 2017 | 53.40 | 53.72 | 53.20 | 53.61 | 1,392,062 | +0.09(+0.17%) |
May 09, 2017 | 54.24 | 54.49 | 53.15 | 53.52 | 1,739,312 | -0.53(-0.97%) |
May 08, 2017 | 53.91 | 54.48 | 53.79 | 54.04 | 1,925,006 | +0.23(+0.43%) |
May 05, 2017 | 54.25 | 54.28 | 53.28 | 53.81 | 1,323,085 | -0.26(-0.47%) |
May 04, 2017 | 54.79 | 55.17 | 53.88 | 54.06 | 2,606,119 | -0.03(-0.06%) |
May 03, 2017 | 53.06 | 54.14 | 52.82 | 54.09 | 2,251,803 | +0.60(+1.12%) |
May 02, 2017 | 53.70 | 53.95 | 53.18 | 53.49 | 1,892,703 | -0.23(-0.42%) |
May 01, 2017 | 53.40 | 54.05 | 53.16 | 53.72 | 1,986,859 | +0.59(+1.10%) |
Apr 28, 2017 | 53.28 | 53.85 | 53.02 | 53.13 | 3,968,529 | -0.04(-0.07%) |
Apr 27, 2017 | 53.92 | 53.93 | 52.65 | 53.17 | 2,578,629 | -0.62(-1.16%) |
Apr 26, 2017 | 53.03 | 54.33 | 53.01 | 53.79 | 2,572,874 | +0.70(+1.32%) |
Apr 25, 2017 | 53.37 | 53.58 | 52.65 | 53.09 | 3,008,164 | +0.41(+0.77%) |
Apr 24, 2017 | 53.12 | 53.79 | 52.67 | 52.69 | 3,199,731 | +1.05(+2.04%) |
Apr 21, 2017 | 51.78 | 52.31 | 51.06 | 51.64 | 4,469,181 | -0.38(-0.72%) |
Apr 20, 2017 | 51.58 | 52.18 | 51.29 | 52.01 | 3,469,106 | +0.93(+1.82%) |
Apr 19, 2017 | 51.55 | 52.39 | 50.93 | 51.08 | 3,550,234 | +0.20(+0.38%) |
Apr 18, 2017 | 49.43 | 51.29 | 48.96 | 50.89 | 5,064,144 | +0.59(+1.17%) |
Apr 17, 2017 | 49.10 | 50.30 | 48.66 | 50.30 | 3,624,254 | +1.29(+2.64%) |
Apr 13, 2017 | 49.40 | 49.95 | 48.75 | 49.01 | 2,000,530 | -0.68(-1.38%) |
Apr 12, 2017 | 50.58 | 50.58 | 49.60 | 49.69 | 2,052,719 | -0.70(-1.39%) |
Apr 11, 2017 | 50.03 | 50.42 | 49.53 | 50.39 | 1,857,973 | -0.20(-0.39%) |
Apr 10, 2017 | 51.19 | 51.52 | 50.30 | 50.58 | 1,806,157 | -0.62(-1.22%) |
Apr 07, 2017 | 50.59 | 51.68 | 50.59 | 51.21 | 1,713,118 | +0.10(+0.19%) |
Apr 06, 2017 | 50.46 | 51.34 | 49.96 | 51.11 | 1,955,231 | +0.56(+1.12%) |
Apr 05, 2017 | 52.19 | 52.38 | 50.49 | 50.55 | 1,491,844 | -1.02(-1.98%) |
Apr 04, 2017 | 51.10 | 51.70 | 50.97 | 51.57 | 1,263,754 | +0.14(+0.26%) |
Apr 03, 2017 | 51.66 | 51.98 | 50.47 | 51.43 | 1,294,047 | -0.11(-0.20%) |
Mar 31, 2017 | 51.64 | 51.93 | 51.28 | 51.54 | 1,523,471 | -0.41(-0.80%) |
Mar 30, 2017 | 51.01 | 52.30 | 51.00 | 51.95 | 1,734,063 | +0.98(+1.92%) |
Mar 29, 2017 | 51.01 | 51.51 | 50.55 | 50.98 | 1,509,939 | -0.11(-0.21%) |
Mar 28, 2017 | 49.98 | 51.43 | 49.83 | 51.08 | 2,369,596 | +0.93(+1.86%) |
Mar 27, 2017 | 49.27 | 50.22 | 48.30 | 50.15 | 2,458,616 | -0.38(-0.74%) |
Mar 24, 2017 | 50.87 | 51.04 | 49.83 | 50.52 | 1,940,300 | +0.06(+0.12%) |
Mar 23, 2017 | 50.19 | 51.50 | 49.93 | 50.46 | 2,342,806 | +0.14(+0.27%) |
Mar 22, 2017 | 49.54 | 50.70 | 48.67 | 50.33 | 2,670,667 | +0.45(+0.90%) |
Mar 21, 2017 | 53.42 | 53.42 | 49.58 | 49.88 | 4,398,195 | -3.22(-6.06%) |
Mar 20, 2017 | 53.43 | 53.77 | 52.94 | 53.09 | 1,762,041 | -0.53(-0.99%) |
Mar 17, 2017 | 54.05 | 54.13 | 53.02 | 53.63 | 4,488,490 | -0.40(-0.74%) |
Mar 16, 2017 | 53.88 | 54.35 | 53.34 | 54.03 | 1,732,186 | +0.66(+1.24%) |
Mar 15, 2017 | 54.05 | 54.45 | 53.30 | 53.37 | 1,551,751 | -0.36(-0.67%) |
Mar 14, 2017 | 53.64 | 53.76 | 52.84 | 53.73 | 1,810,998 | -0.38(-0.71%) |
Mar 13, 2017 | 54.06 | 54.39 | 53.69 | 54.11 | 1,129,724 | +0.05(+0.10%) |
Mar 10, 2017 | 54.69 | 54.69 | 53.10 | 54.06 | 2,188,581 | -0.24(-0.44%) |
Mar 09, 2017 | 54.51 | 54.93 | 53.95 | 54.30 | 1,619,579 | +0.06(+0.11%) |
Mar 08, 2017 | 55.26 | 55.49 | 54.15 | 54.24 | 2,780,261 | -0.17(-0.32%) |
Mar 07, 2017 | 54.78 | 55.06 | 54.31 | 54.41 | 1,438,982 | -0.46(-0.85%) |
Mar 06, 2017 | 54.46 | 54.96 | 54.03 | 54.87 | 1,602,521 | -0.16(-0.29%) |
Mar 03, 2017 | 54.46 | 55.15 | 54.23 | 55.03 | 2,678,068 | +0.62(+1.14%) |
Mar 02, 2017 | 56.09 | 56.14 | 54.27 | 54.41 | 1,748,980 | -1.46(-2.61%) |