Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 60.92 | 60.92 | 60.92 | 0 | -0.43(-0.70%) | |
Dec 28, 2017 | 61.90 | 62.11 | 61.29 | 61.35 | 1,518,835 | -0.75(-1.21%) |
Dec 27, 2017 | 61.53 | 62.22 | 61.45 | 62.10 | 1,917,544 | +0.62(+1.01%) |
Dec 26, 2017 | 61.02 | 61.65 | 60.93 | 61.48 | 1,078,986 | +0.34(+0.56%) |
Dec 22, 2017 | 61.47 | 61.47 | 60.95 | 61.14 | 2,505,542 | -0.49(-0.80%) |
Dec 21, 2017 | 62.10 | 62.22 | 61.54 | 61.63 | 3,739,200 | -0.40(-0.65%) |
Dec 20, 2017 | 62.33 | 62.40 | 61.80 | 62.03 | 4,055,262 | -0.42(-0.67%) |
Dec 19, 2017 | 61.98 | 62.65 | 61.94 | 62.45 | 3,897,689 | +0.74(+1.20%) |
Dec 18, 2017 | 61.45 | 62.13 | 60.96 | 61.71 | 4,005,670 | +0.54(+0.88%) |
Dec 15, 2017 | 61.32 | 61.44 | 60.83 | 61.18 | 2,524,438 | -0.04(-0.07%) |
Dec 14, 2017 | 61.52 | 61.78 | 61.17 | 61.22 | 2,610,981 | -0.24(-0.40%) |
Dec 13, 2017 | 61.40 | 61.56 | 60.92 | 61.46 | 4,175,447 | +0.65(+1.07%) |
Dec 12, 2017 | 61.61 | 61.61 | 60.75 | 60.81 | 2,426,523 | -0.86(-1.39%) |
Dec 11, 2017 | 61.72 | 61.97 | 61.22 | 61.67 | 3,633,813 | +0.62(+1.01%) |
Dec 08, 2017 | 60.73 | 61.47 | 60.67 | 61.06 | 3,275,228 | +0.66(+1.09%) |
Dec 07, 2017 | 59.82 | 60.49 | 59.64 | 60.40 | 2,107,826 | +0.74(+1.24%) |
Dec 06, 2017 | 60.04 | 60.14 | 59.20 | 59.66 | 3,223,540 | -0.60(-0.99%) |
Dec 05, 2017 | 60.31 | 60.95 | 59.89 | 60.26 | 2,182,903 | -0.30(-0.49%) |
Dec 04, 2017 | 60.90 | 61.02 | 60.27 | 60.55 | 3,114,495 | -0.05(-0.09%) |
Dec 01, 2017 | 60.47 | 61.14 | 60.31 | 60.60 | 3,863,695 | +0.48(+0.79%) |
Nov 30, 2017 | 58.57 | 60.14 | 58.27 | 60.13 | 4,600,341 | +1.50(+2.56%) |
Nov 29, 2017 | 59.44 | 58.16 | 58.63 | 3,303,530 | -0.69(-1.17%) | |
Nov 28, 2017 | 58.72 | 59.39 | 58.57 | 59.32 | 4,769,081 | +0.52(+0.89%) |
Nov 27, 2017 | 58.63 | 58.94 | 58.53 | 58.80 | 1,641,786 | +0.10(+0.16%) |
Nov 24, 2017 | 58.74 | 58.96 | 58.55 | 58.70 | 863,334 | -0.04(-0.07%) |
Nov 22, 2017 | 58.63 | 58.92 | 58.48 | 58.75 | 2,174,533 | -0.08(-0.13%) |
Nov 21, 2017 | 58.28 | 58.89 | 58.28 | 58.83 | 2,905,019 | +0.62(+1.06%) |
Nov 20, 2017 | 58.01 | 58.54 | 57.97 | 58.21 | 2,381,981 | +0.50(+0.87%) |
Nov 17, 2017 | 57.88 | 58.17 | 57.57 | 57.71 | 1,812,742 | -0.16(-0.27%) |
Nov 16, 2017 | 57.74 | 58.31 | 57.70 | 57.86 | 2,894,068 | +0.37(+0.65%) |
Nov 15, 2017 | 57.90 | 57.92 | 55.97 | 57.49 | 2,343,426 | -0.89(-1.52%) |
Nov 14, 2017 | 58.10 | 58.52 | 57.55 | 58.37 | 2,725,035 | +0.02(+0.03%) |
Nov 13, 2017 | 58.31 | 58.76 | 58.04 | 58.36 | 4,172,297 | -0.13(-0.22%) |
Nov 10, 2017 | 58.51 | 58.87 | 58.37 | 58.49 | 2,163,919 | -0.02(-0.03%) |
Nov 09, 2017 | 58.46 | 58.96 | 58.01 | 58.50 | 3,402,543 | -0.42(-0.71%) |
Nov 08, 2017 | 58.44 | 58.99 | 58.15 | 58.92 | 3,903,891 | +0.49(+0.83%) |
Nov 07, 2017 | 58.72 | 59.36 | 58.37 | 58.43 | 3,943,475 | +0.69(+1.19%) |
Nov 06, 2017 | 57.16 | 58.47 | 57.10 | 57.75 | 3,684,314 | +0.58(+1.02%) |
Nov 03, 2017 | 56.05 | 57.21 | 55.89 | 57.17 | 4,025,730 | +0.85(+1.51%) |
Nov 02, 2017 | 55.84 | 56.55 | 55.71 | 56.32 | 3,533,692 | +0.46(+0.82%) |
Nov 01, 2017 | 56.40 | 56.40 | 55.68 | 55.86 | 5,331,445 | +0.86(+1.56%) |
Oct 31, 2017 | 54.48 | 55.32 | 53.87 | 55.00 | 4,466,924 | +1.67(+3.12%) |
Oct 30, 2017 | 53.49 | 53.68 | 52.83 | 53.33 | 2,565,041 | -0.25(-0.47%) |
Oct 27, 2017 | 54.30 | 54.32 | 52.80 | 53.58 | 4,697,620 | -0.72(-1.33%) |
Oct 26, 2017 | 55.54 | 55.71 | 52.83 | 54.30 | 6,034,086 | -0.29(-0.52%) |
Oct 25, 2017 | 54.85 | 55.81 | 54.28 | 54.59 | 4,348,111 | -0.21(-0.38%) |
Oct 24, 2017 | 54.97 | 55.09 | 54.50 | 54.80 | 3,322,595 | +0.02(+0.03%) |
Oct 23, 2017 | 54.33 | 55.23 | 54.28 | 54.78 | 3,595,440 | +0.38(+0.70%) |
Oct 20, 2017 | 54.40 | 54.50 | 54.04 | 54.40 | 2,453,414 | +0.30(+0.56%) |
Oct 19, 2017 | 53.36 | 54.18 | 53.12 | 54.10 | 2,660,124 | +0.39(+0.73%) |
Oct 18, 2017 | 54.08 | 54.26 | 53.68 | 53.71 | 2,305,207 | -0.36(-0.67%) |
Oct 17, 2017 | 54.32 | 54.42 | 53.86 | 54.07 | 2,191,186 | -0.43(-0.78%) |
Oct 16, 2017 | 54.13 | 54.92 | 54.01 | 54.49 | 3,621,659 | +0.69(+1.27%) |
Oct 13, 2017 | 53.62 | 54.18 | 52.86 | 53.81 | 4,876,442 | +0.29(+0.54%) |
Oct 12, 2017 | 54.76 | 55.06 | 53.39 | 53.52 | 5,885,540 | -1.42(-2.59%) |
Oct 11, 2017 | 55.04 | 55.39 | 54.85 | 54.95 | 2,243,535 | -0.03(-0.06%) |
Oct 10, 2017 | 55.66 | 55.91 | 54.90 | 54.98 | 3,161,423 | -0.26(-0.47%) |
Oct 09, 2017 | 55.33 | 55.48 | 54.68 | 55.24 | 3,423,080 | -0.52(-0.93%) |
Oct 06, 2017 | 55.60 | 56.05 | 55.08 | 55.76 | 3,218,281 | -0.68(-1.20%) |
Oct 05, 2017 | 56.45 | 57.17 | 56.23 | 56.44 | 2,573,363 | -0.02(-0.03%) |
Oct 04, 2017 | 56.31 | 56.75 | 55.94 | 56.46 | 2,719,438 | +0.15(+0.26%) |
Oct 03, 2017 | 56.40 | 56.79 | 55.94 | 56.31 | 2,501,770 | -0.07(-0.12%) |
Oct 02, 2017 | 54.76 | 56.73 | 54.51 | 56.38 | 5,233,289 | +0.70(+1.26%) |
Sep 29, 2017 | 55.67 | 56.09 | 55.41 | 55.67 | 2,617,186 | +0.45(+0.82%) |
Sep 28, 2017 | 55.57 | 55.62 | 55.09 | 55.22 | 3,048,907 | -0.45(-0.81%) |
Sep 27, 2017 | 55.08 | 55.81 | 54.92 | 55.67 | 2,798,602 | +0.86(+1.57%) |
Sep 26, 2017 | 54.56 | 54.95 | 54.18 | 54.82 | 1,588,984 | +0.75(+1.38%) |
Sep 25, 2017 | 54.77 | 55.07 | 54.05 | 54.07 | 2,506,344 | -1.09(-1.98%) |
Sep 22, 2017 | 55.10 | 55.54 | 54.98 | 55.16 | 1,550,175 | -0.04(-0.08%) |
Sep 21, 2017 | 55.22 | 55.49 | 54.88 | 55.21 | 2,357,235 | -0.01(-0.02%) |
Sep 20, 2017 | 55.48 | 55.57 | 54.63 | 55.22 | 3,161,028 | -0.15(-0.27%) |
Sep 19, 2017 | 54.88 | 55.69 | 54.78 | 55.36 | 3,483,636 | +0.77(+1.41%) |
Sep 18, 2017 | 54.46 | 54.93 | 54.39 | 54.59 | 2,727,241 | +0.33(+0.60%) |
Sep 15, 2017 | 54.79 | 54.82 | 54.22 | 54.26 | 3,447,626 | -0.72(-1.31%) |
Sep 14, 2017 | 55.18 | 55.23 | 54.73 | 54.99 | 3,589,000 | -0.30(-0.54%) |
Sep 13, 2017 | 55.30 | 55.56 | 54.83 | 55.29 | 2,606,600 | -0.03(-0.06%) |
Sep 12, 2017 | 55.12 | 55.48 | 54.63 | 55.32 | 2,509,050 | +0.17(+0.31%) |
Sep 11, 2017 | 54.32 | 55.24 | 54.31 | 55.15 | 3,499,757 | +1.00(+1.84%) |
Sep 08, 2017 | 54.46 | 54.54 | 53.96 | 54.15 | 2,280,478 | -0.23(-0.43%) |
Sep 07, 2017 | 54.44 | 54.80 | 54.27 | 54.38 | 2,623,313 | +0.11(+0.21%) |
Sep 06, 2017 | 53.93 | 54.55 | 53.85 | 54.27 | 3,071,190 | +0.51(+0.96%) |
Sep 05, 2017 | 53.66 | 54.26 | 53.08 | 53.76 | 2,564,688 | -0.18(-0.33%) |
Sep 01, 2017 | 54.05 | 54.22 | 53.48 | 53.94 | 3,020,452 | +0.57(+1.06%) |
Aug 31, 2017 | 52.21 | 53.42 | 52.06 | 53.37 | 3,306,868 | +1.42(+2.72%) |
Aug 30, 2017 | 52.25 | 52.32 | 51.79 | 51.96 | 1,513,181 | -0.13(-0.25%) |
Aug 29, 2017 | 51.47 | 52.20 | 51.41 | 52.09 | 1,804,719 | +0.37(+0.71%) |
Aug 28, 2017 | 51.86 | 51.92 | 51.35 | 51.72 | 2,696,167 | +0.14(+0.27%) |
Aug 25, 2017 | 51.35 | 51.83 | 51.12 | 51.58 | 1,797,773 | -0.10(-0.20%) |
Aug 24, 2017 | 51.42 | 51.74 | 51.24 | 51.68 | 1,780,809 | +0.30(+0.58%) |
Aug 23, 2017 | 51.34 | 51.76 | 51.09 | 51.38 | 2,208,023 | -0.58(-1.12%) |
Aug 22, 2017 | 51.82 | 52.49 | 51.81 | 51.97 | 2,451,425 | +0.27(+0.53%) |
Aug 21, 2017 | 51.68 | 51.92 | 51.31 | 51.69 | 2,421,893 | +0.21(+0.40%) |
Aug 18, 2017 | 51.43 | 51.83 | 50.76 | 51.48 | 3,299,312 | -0.09(-0.17%) |
Aug 17, 2017 | 52.76 | 53.04 | 51.50 | 51.57 | 3,352,414 | -1.23(-2.32%) |
Aug 16, 2017 | 53.21 | 53.41 | 52.58 | 52.80 | 2,437,928 | -0.27(-0.52%) |
Aug 15, 2017 | 52.35 | 53.17 | 52.25 | 53.07 | 3,374,794 | +0.92(+1.76%) |
Aug 14, 2017 | 51.59 | 52.25 | 51.51 | 52.15 | 3,635,204 | +0.97(+1.89%) |
Aug 11, 2017 | 51.49 | 51.79 | 51.04 | 51.18 | 3,559,107 | -0.43(-0.83%) |
Aug 10, 2017 | 52.00 | 52.49 | 51.57 | 51.61 | 5,125,819 | -0.53(-1.02%) |
Aug 09, 2017 | 52.00 | 52.26 | 51.79 | 52.15 | 3,841,186 | -0.19(-0.36%) |
Aug 08, 2017 | 52.50 | 52.98 | 52.13 | 52.33 | 3,906,408 | -0.06(-0.11%) |
Aug 07, 2017 | 52.52 | 52.96 | 52.27 | 52.39 | 2,841,444 | +0.09(+0.16%) |
Aug 04, 2017 | 52.11 | 52.84 | 51.79 | 52.31 | 2,212,703 | +0.16(+0.31%) |
Aug 03, 2017 | 51.94 | 52.41 | 51.75 | 52.15 | 2,476,039 | +0.21(+0.40%) |
Aug 02, 2017 | 52.71 | 52.84 | 51.48 | 51.94 | 4,271,651 | -0.59(-1.13%) |
Aug 01, 2017 | 53.28 | 53.51 | 52.40 | 52.53 | 3,604,447 | -0.33(-0.62%) |
Jul 31, 2017 | 52.89 | 53.74 | 52.86 | 52.86 | 4,811,869 | +0.28(+0.54%) |
Jul 28, 2017 | 53.36 | 53.90 | 51.48 | 52.57 | 3,413,595 | -0.85(-1.59%) |
Jul 27, 2017 | 52.73 | 53.96 | 52.25 | 53.42 | 4,950,583 | +0.53(+1.01%) |
Jul 26, 2017 | 53.19 | 53.83 | 52.89 | 52.89 | 5,898,704 | -0.83(-1.55%) |
Jul 25, 2017 | 54.02 | 54.05 | 53.11 | 53.72 | 4,868,923 | -0.08(-0.14%) |
Jul 24, 2017 | 53.68 | 54.41 | 53.59 | 53.80 | 3,003,928 | +0.30(+0.56%) |
Jul 21, 2017 | 53.41 | 53.85 | 53.41 | 53.50 | 2,052,600 | +0.17(+0.32%) |
Jul 20, 2017 | 53.32 | 53.42 | 52.98 | 53.33 | 2,409,963 | +0.21(+0.39%) |
Jul 19, 2017 | 53.72 | 53.77 | 52.78 | 53.12 | 2,525,283 | -0.47(-0.88%) |
Jul 18, 2017 | 52.88 | 53.89 | 52.59 | 53.60 | 3,389,225 | +1.14(+2.18%) |
Jul 17, 2017 | 52.33 | 52.57 | 51.80 | 52.45 | 3,272,769 | +0.06(+0.11%) |
Jul 14, 2017 | 51.63 | 52.60 | 51.22 | 52.39 | 6,842,647 | -0.94(-1.77%) |
Jul 13, 2017 | 53.76 | 53.76 | 52.83 | 53.34 | 2,931,319 | -0.09(-0.18%) |
Jul 12, 2017 | 53.25 | 53.78 | 53.25 | 53.43 | 2,020,805 | +0.33(+0.63%) |
Jul 11, 2017 | 53.42 | 53.62 | 52.82 | 53.10 | 2,448,033 | -0.24(-0.45%) |
Jul 10, 2017 | 52.99 | 53.66 | 52.81 | 53.34 | 3,541,200 | +0.34(+0.65%) |
Jul 07, 2017 | 52.99 | 53.18 | 52.58 | 52.99 | 6,440,946 | +0.19(+0.36%) |
Jul 06, 2017 | 53.41 | 53.66 | 52.72 | 52.81 | 3,748,164 | -1.05(-1.94%) |
Jul 05, 2017 | 53.76 | 54.10 | 53.42 | 53.85 | 2,699,729 | +0.12(+0.22%) |
Jul 03, 2017 | 54.31 | 54.44 | 53.30 | 53.73 | 3,109,565 | -1.08(-1.97%) |
Jun 30, 2017 | 54.56 | 55.20 | 54.44 | 54.81 | 2,894,762 | +0.33(+0.60%) |
Jun 29, 2017 | 55.64 | 55.68 | 53.95 | 54.49 | 3,206,633 | -1.24(-2.22%) |
Jun 28, 2017 | 55.32 | 55.85 | 55.07 | 55.72 | 2,211,472 | +0.69(+1.26%) |
Jun 27, 2017 | 55.45 | 55.85 | 54.98 | 55.03 | 2,394,913 | -0.30(-0.54%) |
Jun 26, 2017 | 55.75 | 56.02 | 55.11 | 55.33 | 2,994,025 | -0.41(-0.74%) |
Jun 23, 2017 | 55.17 | 55.73 | 54.71 | 55.74 | 2,627,181 | +0.54(+0.98%) |
Jun 22, 2017 | 55.41 | 55.50 | 55.05 | 55.20 | 1,846,188 | -0.20(-0.36%) |
Jun 21, 2017 | 55.24 | 55.53 | 55.24 | 55.40 | 2,136,392 | -0.04(-0.08%) |
Jun 20, 2017 | 55.84 | 55.94 | 55.18 | 55.44 | 3,461,134 | -0.66(-1.18%) |
Jun 19, 2017 | 55.60 | 56.19 | 55.42 | 56.10 | 4,823,313 | +0.96(+1.74%) |
Jun 16, 2017 | 55.12 | 55.25 | 54.75 | 55.14 | 3,691,254 | +0.19(+0.34%) |
Jun 15, 2017 | 54.81 | 55.12 | 54.58 | 54.96 | 2,653,774 | -0.40(-0.72%) |
Jun 14, 2017 | 54.84 | 55.65 | 54.77 | 55.35 | 4,566,075 | +0.31(+0.57%) |
Jun 13, 2017 | 54.61 | 55.40 | 54.61 | 55.04 | 3,741,585 | +0.78(+1.44%) |
Jun 12, 2017 | 54.03 | 54.55 | 53.35 | 54.26 | 3,292,709 | +0.22(+0.41%) |
Jun 09, 2017 | 54.77 | 55.05 | 53.04 | 54.04 | 4,974,535 | -0.80(-1.45%) |
Jun 08, 2017 | 54.13 | 54.90 | 53.93 | 54.84 | 4,602,684 | +0.65(+1.21%) |
Jun 07, 2017 | 54.01 | 54.28 | 53.55 | 54.18 | 3,857,013 | +0.17(+0.31%) |
Jun 06, 2017 | 52.87 | 54.44 | 52.63 | 54.01 | 6,598,613 | +1.06(+2.00%) |
Jun 05, 2017 | 53.00 | 53.25 | 52.60 | 52.95 | 3,587,981 | -0.12(-0.22%) |
Jun 02, 2017 | 52.60 | 53.25 | 52.29 | 53.07 | 5,557,827 | +0.42(+0.81%) |
Jun 01, 2017 | 50.53 | 52.91 | 50.53 | 52.65 | 11,450,215 | +2.48(+4.94%) |
May 31, 2017 | 49.98 | 50.46 | 49.38 | 50.17 | 5,473,922 | +0.36(+0.73%) |
May 30, 2017 | 49.24 | 50.02 | 49.24 | 49.80 | 3,704,047 | +0.58(+1.17%) |
May 26, 2017 | 49.24 | 49.63 | 49.06 | 49.23 | 2,052,698 | +0.06(+0.12%) |
May 25, 2017 | 48.79 | 49.30 | 48.63 | 49.17 | 2,714,567 | +0.36(+0.73%) |
May 24, 2017 | 48.76 | 49.00 | 48.68 | 48.81 | 2,064,048 | +0.00(+0.00%) |
May 23, 2017 | 49.13 | 49.69 | 48.68 | 48.81 | 3,151,192 | -0.14(-0.29%) |
May 22, 2017 | 48.77 | 49.19 | 48.57 | 48.96 | 5,219,035 | +0.79(+1.64%) |
May 19, 2017 | 48.37 | 48.97 | 47.97 | 48.17 | 4,655,565 | -0.07(-0.14%) |
May 18, 2017 | 47.90 | 48.75 | 47.79 | 48.24 | 4,294,396 | +0.01(+0.02%) |
May 17, 2017 | 48.90 | 48.92 | 48.15 | 48.23 | 5,529,909 | -1.07(-2.17%) |
May 16, 2017 | 49.42 | 49.82 | 49.06 | 49.30 | 3,795,651 | -0.17(-0.34%) |
May 15, 2017 | 49.76 | 49.80 | 49.32 | 49.47 | 3,137,762 | -0.30(-0.60%) |
May 12, 2017 | 49.30 | 50.18 | 49.29 | 49.76 | 4,940,727 | +1.01(+2.07%) |
May 11, 2017 | 49.42 | 49.47 | 48.68 | 48.75 | 4,007,595 | -0.74(-1.49%) |
May 10, 2017 | 49.20 | 49.66 | 49.07 | 49.49 | 3,350,352 | +0.25(+0.50%) |
May 09, 2017 | 48.77 | 49.47 | 48.64 | 49.24 | 3,635,628 | +0.71(+1.47%) |
May 08, 2017 | 49.13 | 49.19 | 48.20 | 48.53 | 5,575,056 | -1.32(-2.64%) |
May 05, 2017 | 49.54 | 50.01 | 49.12 | 49.85 | 5,032,670 | +0.21(+0.43%) |
May 04, 2017 | 50.48 | 50.52 | 49.63 | 49.64 | 3,075,352 | -0.69(-1.37%) |
May 03, 2017 | 50.25 | 50.36 | 49.87 | 50.32 | 2,636,367 | +0.10(+0.20%) |
May 02, 2017 | 50.46 | 50.69 | 50.20 | 50.22 | 3,164,059 | -0.17(-0.34%) |
May 01, 2017 | 50.30 | 50.78 | 49.94 | 50.39 | 4,050,939 | +0.34(+0.68%) |
Apr 28, 2017 | 50.32 | 50.48 | 49.75 | 50.05 | 4,881,038 | -0.18(-0.35%) |
Apr 27, 2017 | 48.99 | 50.78 | 48.63 | 50.23 | 9,279,436 | -0.05(-0.10%) |
Apr 26, 2017 | 50.57 | 50.57 | 49.83 | 50.28 | 9,245,321 | +0.67(+1.35%) |
Apr 25, 2017 | 49.12 | 49.91 | 49.07 | 49.61 | 4,327,332 | +0.70(+1.42%) |
Apr 24, 2017 | 49.08 | 49.21 | 48.52 | 48.91 | 3,467,399 | +0.23(+0.47%) |
Apr 21, 2017 | 49.02 | 49.02 | 48.33 | 48.68 | 3,209,003 | -0.33(-0.68%) |
Apr 20, 2017 | 48.45 | 49.16 | 48.24 | 49.02 | 4,268,874 | +0.92(+1.91%) |
Apr 19, 2017 | 48.22 | 48.26 | 47.79 | 48.10 | 3,107,988 | -0.15(-0.32%) |
Apr 18, 2017 | 47.65 | 48.40 | 47.57 | 48.25 | 3,737,160 | +0.36(+0.76%) |
Apr 17, 2017 | 47.46 | 48.16 | 47.30 | 47.89 | 3,565,023 | +0.46(+0.97%) |
Apr 13, 2017 | 47.94 | 48.31 | 47.27 | 47.43 | 2,962,656 | -0.52(-1.08%) |
Apr 12, 2017 | 47.73 | 48.14 | 47.62 | 47.95 | 3,152,471 | +0.31(+0.64%) |
Apr 11, 2017 | 47.26 | 47.76 | 47.02 | 47.64 | 3,380,460 | +0.50(+1.06%) |
Apr 10, 2017 | 47.73 | 47.75 | 46.82 | 47.14 | 5,770,508 | -0.54(-1.14%) |
Apr 07, 2017 | 47.99 | 48.28 | 47.55 | 47.68 | 3,691,522 | -0.41(-0.85%) |
Apr 06, 2017 | 47.68 | 48.40 | 47.63 | 48.09 | 3,254,666 | +0.43(+0.91%) |
Apr 05, 2017 | 48.33 | 48.64 | 47.60 | 47.66 | 4,222,756 | -0.42(-0.88%) |
Apr 04, 2017 | 48.34 | 48.42 | 47.84 | 48.08 | 3,405,331 | -0.43(-0.89%) |
Apr 03, 2017 | 49.19 | 49.62 | 48.22 | 48.52 | 7,683,758 | +0.09(+0.19%) |
Mar 31, 2017 | 48.16 | 48.55 | 48.01 | 48.42 | 2,326,305 | +0.03(+0.07%) |
Mar 30, 2017 | 48.62 | 48.82 | 48.36 | 48.39 | 2,910,610 | -0.19(-0.38%) |
Mar 29, 2017 | 48.12 | 48.65 | 48.11 | 48.57 | 3,342,647 | +0.27(+0.56%) |
Mar 28, 2017 | 48.07 | 48.74 | 47.98 | 48.30 | 3,518,836 | +0.25(+0.53%) |
Mar 27, 2017 | 46.69 | 48.32 | 46.42 | 48.05 | 3,891,210 | +0.86(+1.82%) |
Mar 24, 2017 | 47.49 | 47.49 | 46.86 | 47.19 | 2,356,633 | +0.03(+0.05%) |
Mar 23, 2017 | 47.34 | 47.61 | 47.09 | 47.17 | 3,075,899 | -0.23(-0.48%) |
Mar 22, 2017 | 47.29 | 47.73 | 47.20 | 47.40 | 3,534,215 | -0.05(-0.11%) |
Mar 21, 2017 | 48.06 | 48.79 | 47.34 | 47.45 | 5,115,756 | -0.60(-1.25%) |
Mar 20, 2017 | 48.15 | 48.52 | 47.86 | 48.05 | 6,774,083 | +0.16(+0.33%) |
Mar 17, 2017 | 47.46 | 48.17 | 47.26 | 47.89 | 6,546,879 | +0.54(+1.15%) |
Mar 16, 2017 | 46.92 | 47.53 | 46.23 | 47.34 | 6,877,994 | +0.35(+0.75%) |
Mar 15, 2017 | 46.66 | 47.14 | 46.33 | 46.99 | 4,301,199 | +0.45(+0.97%) |
Mar 14, 2017 | 46.21 | 46.97 | 46.07 | 46.54 | 4,424,333 | +0.33(+0.71%) |
Mar 13, 2017 | 45.56 | 46.44 | 45.55 | 46.21 | 4,729,487 | +0.80(+1.77%) |
Mar 10, 2017 | 45.21 | 45.61 | 45.19 | 45.41 | 3,082,898 | +0.39(+0.86%) |
Mar 09, 2017 | 45.19 | 45.40 | 44.71 | 45.02 | 2,918,425 | -0.19(-0.43%) |
Mar 08, 2017 | 45.46 | 45.75 | 45.19 | 45.22 | 2,715,165 | -0.27(-0.59%) |
Mar 07, 2017 | 45.44 | 45.54 | 45.11 | 45.49 | 3,897,665 | -0.01(-0.02%) |
Mar 06, 2017 | 44.99 | 45.67 | 44.97 | 45.49 | 3,550,954 | +0.39(+0.87%) |
Mar 03, 2017 | 44.84 | 45.16 | 44.46 | 45.10 | 3,791,500 | +0.15(+0.34%) |
Mar 02, 2017 | 45.99 | 45.99 | 44.66 | 44.95 | 6,044,615 | -1.09(-2.37%) |
Mar 01, 2017 | 45.78 | 46.35 | 45.59 | 46.04 | 9,186,870 | +1.68(+3.80%) |
Feb 28, 2017 | 44.32 | 44.73 | 44.23 | 44.35 | 3,679,150 | +0.03(+0.08%) |
Feb 27, 2017 | 43.70 | 44.38 | 43.47 | 44.32 | 4,134,507 | +0.62(+1.42%) |
Feb 24, 2017 | 43.15 | 43.73 | 43.01 | 43.70 | 2,903,680 | +0.34(+0.77%) |
Feb 23, 2017 | 43.63 | 43.86 | 43.31 | 43.37 | 2,880,264 | -0.17(-0.38%) |
Feb 22, 2017 | 43.59 | 43.73 | 43.30 | 43.53 | 2,517,119 | -0.06(-0.13%) |
Feb 21, 2017 | 43.72 | 43.81 | 43.42 | 43.59 | 2,711,292 | +0.01(+0.02%) |
Feb 17, 2017 | 43.58 | 43.58 | 43.58 | 0 | -0.40(-0.91%) | |
Feb 16, 2017 | 44.48 | 44.48 | 43.67 | 43.99 | 5,587,083 | -0.41(-0.92%) |
Feb 15, 2017 | 44.48 | 44.60 | 44.17 | 44.40 | 3,188,932 | -0.05(-0.11%) |
Feb 14, 2017 | 45.07 | 45.45 | 44.21 | 44.45 | 4,014,314 | -0.08(-0.19%) |
Feb 13, 2017 | 44.27 | 44.69 | 44.10 | 44.53 | 3,453,615 | +0.35(+0.80%) |
Feb 10, 2017 | 44.62 | 44.66 | 44.10 | 44.18 | 2,839,271 | -0.16(-0.36%) |
Feb 09, 2017 | 43.68 | 44.63 | 43.73 | 44.34 | 6,188,718 | +0.66(+1.52%) |
Feb 08, 2017 | 43.40 | 43.86 | 43.25 | 43.68 | 3,476,980 | +0.17(+0.38%) |
Feb 07, 2017 | 43.51 | 43.57 | 43.14 | 43.51 | 3,400,803 | -0.03(-0.08%) |
Feb 06, 2017 | 43.70 | 43.94 | 43.41 | 43.54 | 2,934,705 | +0.14(+0.33%) |
Feb 03, 2017 | 43.47 | 43.77 | 43.32 | 43.40 | 4,345,712 | +0.10(+0.23%) |
Feb 02, 2017 | 43.36 | 43.52 | 43.18 | 43.30 | 4,710,383 | -0.05(-0.12%) |
Feb 01, 2017 | 43.72 | 43.78 | 43.11 | 43.35 | 6,966,446 | -0.70(-1.58%) |
Jan 31, 2017 | 44.16 | 44.42 | 43.78 | 44.04 | 4,051,891 | -0.18(-0.42%) |
Jan 30, 2017 | 44.40 | 44.82 | 44.09 | 44.23 | 4,800,577 | -0.44(-0.98%) |
Jan 27, 2017 | 44.19 | 45.05 | 44.15 | 44.66 | 9,627,044 | +0.76(+1.74%) |
Jan 26, 2017 | 45.83 | 46.40 | 43.47 | 43.90 | 20,364,494 | -3.55(-7.48%) |
Jan 25, 2017 | 47.28 | 47.54 | 46.95 | 47.45 | 6,820,976 | +0.58(+1.23%) |
Jan 24, 2017 | 46.67 | 46.95 | 46.37 | 46.88 | 4,704,166 | +0.41(+0.88%) |
Jan 23, 2017 | 46.76 | 47.24 | 46.33 | 46.47 | 4,086,342 | -0.23(-0.48%) |
Jan 20, 2017 | 46.78 | 47.09 | 46.53 | 46.69 | 2,618,452 | -0.08(-0.18%) |
Jan 19, 2017 | 46.99 | 47.26 | 46.65 | 46.78 | 2,415,882 | -0.17(-0.36%) |
Jan 18, 2017 | 47.16 | 47.25 | 46.54 | 46.94 | 3,295,985 | +0.04(+0.09%) |
Jan 17, 2017 | 46.15 | 47.53 | 46.13 | 46.90 | 5,739,564 | +0.59(+1.28%) |
Jan 13, 2017 | 46.31 | 46.31 | 46.31 | 0 | -0.15(-0.32%) | |
Jan 12, 2017 | 46.69 | 46.89 | 45.95 | 46.46 | 3,113,580 | -0.19(-0.41%) |
Jan 11, 2017 | 47.48 | 47.51 | 46.20 | 46.65 | 4,380,456 | -0.77(-1.63%) |
Jan 10, 2017 | 46.91 | 48.13 | 46.61 | 47.42 | 6,642,903 | +0.75(+1.62%) |
Jan 09, 2017 | 47.02 | 47.18 | 46.53 | 46.67 | 5,208,465 | +0.20(+0.43%) |
Jan 06, 2017 | 45.95 | 46.60 | 45.72 | 46.47 | 3,878,546 | +0.33(+0.71%) |
Jan 05, 2017 | 46.22 | 46.72 | 46.09 | 46.14 | 4,749,763 | +0.08(+0.18%) |
Jan 04, 2017 | 44.98 | 46.07 | 44.83 | 46.05 | 6,533,734 | +1.38(+3.09%) |