Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 55.01 | 56.03 | 54.83 | 55.56 | 4,540,899 | +0.60(+1.10%) |
Nov 29, 2017 | 54.30 | 55.24 | 53.97 | 54.96 | 3,889,641 | +0.64(+1.19%) |
Nov 28, 2017 | 53.53 | 54.31 | 53.49 | 54.31 | 1,901,208 | +0.92(+1.73%) |
Nov 27, 2017 | 53.35 | 53.54 | 53.06 | 53.39 | 1,504,065 | -0.01(-0.02%) |
Nov 24, 2017 | 53.32 | 53.56 | 53.17 | 53.40 | 652,831 | +0.01(+0.02%) |
Nov 22, 2017 | 53.83 | 53.91 | 53.35 | 53.39 | 1,123,592 | -0.36(-0.68%) |
Nov 21, 2017 | 53.88 | 53.97 | 53.65 | 53.75 | 1,852,427 | -0.05(-0.09%) |
Nov 20, 2017 | 53.64 | 53.88 | 53.45 | 53.80 | 1,606,729 | +0.21(+0.40%) |
Nov 17, 2017 | 54.01 | 54.06 | 53.36 | 53.59 | 2,109,969 | -0.59(-1.10%) |
Nov 16, 2017 | 53.54 | 54.73 | 53.47 | 54.18 | 2,127,347 | +0.87(+1.64%) |
Nov 15, 2017 | 53.93 | 54.32 | 53.21 | 53.31 | 2,228,238 | -0.65(-1.21%) |
Nov 14, 2017 | 53.41 | 54.10 | 53.17 | 53.96 | 1,909,727 | +0.22(+0.41%) |
Nov 13, 2017 | 53.27 | 53.85 | 53.11 | 53.73 | 2,150,591 | +0.44(+0.82%) |
Nov 10, 2017 | 53.33 | 53.38 | 53.12 | 53.30 | 1,614,583 | -0.16(-0.29%) |
Nov 09, 2017 | 52.93 | 53.57 | 52.93 | 53.45 | 2,147,575 | +0.17(+0.33%) |
Nov 08, 2017 | 52.95 | 53.32 | 52.90 | 53.28 | 1,329,316 | +0.23(+0.44%) |
Nov 07, 2017 | 52.93 | 53.14 | 52.68 | 53.05 | 2,064,158 | +0.22(+0.42%) |
Nov 06, 2017 | 52.58 | 52.88 | 52.40 | 52.83 | 1,692,739 | +0.01(+0.02%) |
Nov 03, 2017 | 53.17 | 53.18 | 52.77 | 52.82 | 1,898,530 | -0.45(-0.85%) |
Nov 02, 2017 | 53.09 | 53.38 | 52.45 | 53.27 | 2,418,486 | +0.33(+0.62%) |
Nov 01, 2017 | 52.72 | 53.06 | 52.46 | 52.94 | 1,983,307 | +0.29(+0.55%) |
Oct 31, 2017 | 52.83 | 52.92 | 52.43 | 52.65 | 1,770,414 | -0.15(-0.28%) |
Oct 30, 2017 | 53.56 | 53.68 | 52.71 | 52.80 | 3,102,319 | -0.76(-1.42%) |
Oct 27, 2017 | 52.87 | 53.74 | 52.61 | 53.56 | 3,661,107 | +0.66(+1.25%) |
Oct 26, 2017 | 52.76 | 53.10 | 52.61 | 52.90 | 1,677,885 | +0.42(+0.80%) |
Oct 25, 2017 | 52.20 | 52.51 | 51.86 | 52.48 | 2,850,485 | +0.16(+0.31%) |
Oct 24, 2017 | 52.91 | 52.96 | 52.24 | 52.32 | 2,227,380 | -0.38(-0.71%) |
Oct 23, 2017 | 52.49 | 52.89 | 52.47 | 52.70 | 2,048,501 | +0.25(+0.47%) |
Oct 20, 2017 | 52.04 | 52.51 | 51.99 | 52.45 | 1,708,645 | +0.43(+0.83%) |
Oct 19, 2017 | 51.47 | 52.09 | 51.43 | 52.02 | 1,823,521 | +0.39(+0.76%) |
Oct 18, 2017 | 51.56 | 51.90 | 51.55 | 51.62 | 1,263,695 | +0.11(+0.21%) |
Oct 17, 2017 | 52.04 | 52.11 | 51.49 | 51.52 | 1,940,344 | -0.45(-0.87%) |
Oct 16, 2017 | 52.18 | 52.33 | 51.78 | 51.97 | 1,395,493 | -0.25(-0.47%) |
Oct 13, 2017 | 52.74 | 53.03 | 52.20 | 52.21 | 2,544,136 | -0.55(-1.04%) |
Oct 12, 2017 | 51.97 | 52.78 | 51.88 | 52.76 | 2,509,301 | +0.77(+1.48%) |
Oct 11, 2017 | 52.19 | 52.20 | 51.81 | 51.99 | 3,556,753 | -0.19(-0.36%) |
Oct 10, 2017 | 52.29 | 52.48 | 51.88 | 52.18 | 3,127,536 | +0.05(+0.09%) |
Oct 09, 2017 | 52.12 | 52.42 | 52.02 | 52.13 | 3,605,552 | +0.02(+0.05%) |
Oct 06, 2017 | 51.72 | 52.15 | 51.52 | 52.11 | 4,036,921 | +0.30(+0.58%) |
Oct 05, 2017 | 51.63 | 51.85 | 51.11 | 51.80 | 2,932,702 | +0.52(+1.02%) |
Oct 04, 2017 | 50.84 | 51.65 | 50.74 | 51.28 | 3,795,148 | +0.51(+1.00%) |
Oct 03, 2017 | 50.78 | 51.53 | 49.98 | 50.77 | 9,304,025 | +1.79(+3.64%) |
Oct 02, 2017 | 49.10 | 49.27 | 48.60 | 48.99 | 5,568,681 | -0.12(-0.25%) |
Sep 29, 2017 | 49.28 | 49.67 | 49.03 | 49.11 | 2,766,202 | -0.25(-0.50%) |
Sep 28, 2017 | 48.99 | 49.48 | 48.99 | 49.35 | 1,754,843 | -0.07(-0.15%) |
Sep 27, 2017 | 49.55 | 49.43 | 1,947,436 | +0.34(+0.68%) | ||
Sep 26, 2017 | 49.35 | 49.38 | 48.95 | 49.09 | 2,298,751 | -0.07(-0.15%) |
Sep 25, 2017 | 48.75 | 49.18 | 48.73 | 49.17 | 2,891,672 | +0.23(+0.47%) |
Sep 22, 2017 | 47.68 | 49.01 | 47.68 | 48.94 | 3,308,661 | +1.28(+2.68%) |
Sep 21, 2017 | 47.98 | 48.08 | 47.58 | 47.66 | 1,908,326 | -0.26(-0.55%) |
Sep 20, 2017 | 47.50 | 48.04 | 47.50 | 47.92 | 2,029,481 | +0.36(+0.76%) |
Sep 19, 2017 | 47.61 | 47.74 | 47.43 | 47.56 | 1,453,415 | -0.01(-0.02%) |
Sep 18, 2017 | 47.39 | 47.61 | 47.22 | 47.57 | 984,419 | +0.19(+0.40%) |
Sep 15, 2017 | 47.12 | 47.46 | 46.98 | 47.38 | 2,535,082 | +0.28(+0.59%) |
Sep 14, 2017 | 47.27 | 47.38 | 46.87 | 47.10 | 2,209,822 | -0.43(-0.91%) |
Sep 13, 2017 | 47.57 | 47.80 | 47.36 | 47.54 | 1,706,529 | -0.10(-0.21%) |
Sep 12, 2017 | 47.13 | 48.15 | 47.12 | 47.63 | 2,730,512 | +0.68(+1.45%) |
Sep 11, 2017 | 46.80 | 47.09 | 46.76 | 46.95 | 1,683,715 | +0.35(+0.76%) |
Sep 08, 2017 | 46.63 | 46.87 | 46.54 | 46.60 | 1,606,165 | -0.09(-0.19%) |
Sep 07, 2017 | 46.76 | 46.90 | 46.60 | 46.69 | 1,392,554 | -0.16(-0.33%) |
Sep 06, 2017 | 46.66 | 46.90 | 46.36 | 46.85 | 1,953,939 | +0.40(+0.86%) |
Sep 05, 2017 | 46.62 | 46.74 | 46.22 | 46.45 | 1,535,467 | -0.29(-0.63%) |
Sep 01, 2017 | 46.72 | 46.88 | 46.37 | 46.74 | 1,342,520 | +0.03(+0.07%) |
Aug 31, 2017 | 46.53 | 46.77 | 46.32 | 46.71 | 1,734,974 | +0.34(+0.72%) |
Aug 30, 2017 | 46.35 | 46.56 | 45.96 | 46.37 | 1,585,136 | +0.02(+0.05%) |
Aug 29, 2017 | 46.08 | 46.38 | 45.93 | 46.35 | 1,462,940 | +0.08(+0.18%) |
Aug 28, 2017 | 46.18 | 46.29 | 45.90 | 46.27 | 2,213,127 | +0.22(+0.48%) |
Aug 25, 2017 | 46.23 | 45.55 | 46.04 | 1,300,740 | +0.56(+1.22%) | |
Aug 24, 2017 | 45.73 | 45.78 | 45.42 | 45.49 | 1,603,904 | -0.19(-0.41%) |
Aug 23, 2017 | 45.82 | 45.93 | 45.56 | 45.68 | 1,590,956 | -0.28(-0.61%) |
Aug 22, 2017 | 45.93 | 46.35 | 45.68 | 45.95 | 3,440,870 | +0.28(+0.61%) |
Aug 21, 2017 | 45.03 | 45.71 | 44.93 | 45.68 | 2,971,044 | +0.64(+1.42%) |
Aug 18, 2017 | 45.04 | 45.22 | 44.85 | 45.04 | 2,492,467 | +0.01(+0.02%) |
Aug 17, 2017 | 46.00 | 46.16 | 44.98 | 45.03 | 3,020,248 | -1.03(-2.24%) |
Aug 16, 2017 | 45.61 | 46.59 | 45.56 | 46.06 | 3,235,890 | +0.53(+1.17%) |
Aug 15, 2017 | 45.09 | 45.68 | 44.90 | 45.53 | 3,309,629 | +0.55(+1.22%) |
Aug 14, 2017 | 44.86 | 45.09 | 44.58 | 44.98 | 2,460,010 | +0.56(+1.25%) |
Aug 11, 2017 | 44.96 | 44.98 | 44.39 | 44.42 | 2,184,976 | -0.44(-0.99%) |
Aug 10, 2017 | 44.73 | 45.09 | 44.66 | 44.87 | 2,645,803 | -0.11(-0.24%) |
Aug 09, 2017 | 44.91 | 45.10 | 44.58 | 44.97 | 2,096,902 | -0.11(-0.24%) |
Aug 08, 2017 | 45.78 | 46.34 | 44.82 | 45.08 | 4,146,608 | -0.74(-1.61%) |
Aug 07, 2017 | 45.87 | 45.98 | 45.65 | 45.82 | 1,745,751 | -0.12(-0.27%) |
Aug 04, 2017 | 46.17 | 46.20 | 45.77 | 45.94 | 2,384,556 | -0.05(-0.11%) |
Aug 03, 2017 | 46.34 | 46.41 | 45.68 | 45.99 | 2,980,148 | -0.35(-0.76%) |
Aug 02, 2017 | 46.30 | 46.58 | 46.00 | 46.34 | 3,057,172 | -0.20(-0.42%) |
Aug 01, 2017 | 47.42 | 47.42 | 46.41 | 46.54 | 3,356,445 | -0.84(-1.78%) |
Jul 31, 2017 | 47.79 | 47.27 | 47.38 | 6,151,752 | +0.07(+0.16%) | |
Jul 28, 2017 | 48.72 | 49.25 | 47.27 | 47.31 | 4,968,346 | -1.54(-3.15%) |
Jul 27, 2017 | 47.13 | 49.84 | 47.00 | 48.85 | 7,751,260 | +1.65(+3.49%) |
Jul 26, 2017 | 46.72 | 47.31 | 46.67 | 47.20 | 2,468,778 | +0.55(+1.18%) |
Jul 25, 2017 | 46.34 | 46.83 | 46.30 | 46.64 | 2,205,710 | +0.40(+0.86%) |
Jul 24, 2017 | 46.41 | 46.48 | 46.16 | 46.25 | 1,528,595 | -0.21(-0.45%) |
Jul 21, 2017 | 46.12 | 46.60 | 46.12 | 46.46 | 2,385,672 | +0.01(+0.02%) |
Jul 20, 2017 | 46.18 | 46.57 | 46.15 | 46.45 | 2,152,171 | +0.27(+0.58%) |
Jul 19, 2017 | 46.09 | 46.28 | 45.93 | 46.18 | 2,648,853 | +0.06(+0.14%) |
Jul 18, 2017 | 46.10 | 46.34 | 45.99 | 46.12 | 1,991,100 | -0.08(-0.18%) |
Jul 17, 2017 | 46.38 | 46.50 | 46.09 | 46.20 | 1,953,313 | -0.18(-0.39%) |
Jul 14, 2017 | 46.58 | 46.65 | 46.37 | 46.38 | 1,703,205 | -0.08(-0.17%) |
Jul 13, 2017 | 46.60 | 46.69 | 46.30 | 46.46 | 2,146,356 | -0.03(-0.07%) |
Jul 12, 2017 | 46.16 | 46.60 | 46.16 | 46.49 | 2,277,705 | +0.52(+1.13%) |
Jul 11, 2017 | 46.84 | 46.85 | 45.95 | 45.97 | 3,592,311 | -1.01(-2.14%) |
Jul 10, 2017 | 46.64 | 47.08 | 46.56 | 46.98 | 2,400,899 | +0.34(+0.73%) |
Jul 07, 2017 | 46.43 | 46.86 | 46.21 | 46.64 | 2,038,182 | +0.37(+0.79%) |
Jul 06, 2017 | 46.55 | 46.55 | 46.04 | 46.27 | 2,679,577 | -0.42(-0.90%) |
Jul 05, 2017 | 46.11 | 46.76 | 45.77 | 46.69 | 3,437,847 | +0.78(+1.70%) |
Jul 03, 2017 | 45.81 | 46.40 | 45.78 | 45.91 | 1,796,722 | -0.33(-0.72%) |
Jun 30, 2017 | 46.55 | 46.55 | 45.99 | 46.25 | 4,139,373 | +0.20(+0.44%) |
Jun 29, 2017 | 46.70 | 46.83 | 45.90 | 46.04 | 3,976,548 | -0.78(-1.67%) |
Jun 28, 2017 | 46.70 | 47.11 | 45.99 | 46.82 | 6,905,646 | -0.79(-1.65%) |
Jun 27, 2017 | 48.07 | 48.20 | 47.51 | 47.61 | 4,422,860 | -0.50(-1.05%) |
Jun 26, 2017 | 48.45 | 48.45 | 48.01 | 48.11 | 3,053,637 | +0.00(+0.00%) |
Jun 23, 2017 | 48.30 | 48.00 | 48.11 | 3,621,127 | -0.13(-0.27%) | |
Jun 22, 2017 | 48.63 | 48.76 | 48.01 | 48.24 | 2,044,042 | -0.43(-0.88%) |
Jun 21, 2017 | 48.70 | 48.89 | 48.51 | 48.68 | 1,607,644 | -0.06(-0.13%) |
Jun 20, 2017 | 48.99 | 49.21 | 48.66 | 48.74 | 2,491,899 | -0.91(-1.83%) |
Jun 19, 2017 | 50.01 | 50.01 | 49.47 | 49.65 | 2,526,963 | +0.02(+0.05%) |
Jun 16, 2017 | 49.35 | 49.64 | 48.90 | 49.63 | 4,091,486 | +0.30(+0.61%) |
Jun 15, 2017 | 48.67 | 49.38 | 48.59 | 49.33 | 2,180,649 | +0.52(+1.07%) |
Jun 14, 2017 | 49.11 | 49.31 | 48.64 | 48.81 | 2,595,332 | -0.34(-0.69%) |
Jun 13, 2017 | 48.33 | 49.20 | 48.33 | 49.15 | 2,550,788 | +0.71(+1.46%) |
Jun 12, 2017 | 47.47 | 48.72 | 47.29 | 48.44 | 3,318,298 | +0.88(+1.84%) |
Jun 09, 2017 | 47.90 | 48.12 | 47.46 | 47.56 | 2,314,743 | -0.28(-0.59%) |
Jun 08, 2017 | 48.13 | 48.20 | 47.64 | 47.85 | 1,480,351 | -0.32(-0.67%) |
Jun 07, 2017 | 48.14 | 48.24 | 47.94 | 48.17 | 1,409,680 | +0.20(+0.42%) |
Jun 06, 2017 | 48.26 | 48.39 | 47.94 | 47.97 | 1,452,263 | -0.44(-0.91%) |
Jun 05, 2017 | 48.18 | 48.65 | 48.03 | 48.41 | 2,046,650 | +0.27(+0.56%) |
Jun 02, 2017 | 48.38 | 48.38 | 47.37 | 48.14 | 3,473,139 | -0.32(-0.67%) |
Jun 01, 2017 | 48.32 | 48.47 | 48.00 | 48.46 | 1,686,676 | +0.36(+0.74%) |
May 31, 2017 | 48.29 | 47.93 | 48.11 | 5,750,012 | +0.10(+0.20%) | |
May 30, 2017 | 48.15 | 48.15 | 47.67 | 48.01 | 1,339,105 | -0.14(-0.29%) |
May 26, 2017 | 48.10 | 48.19 | 47.73 | 48.15 | 1,656,931 | +0.14(+0.29%) |
May 25, 2017 | 47.66 | 48.14 | 47.47 | 48.01 | 1,790,401 | +0.58(+1.22%) |
May 24, 2017 | 47.29 | 47.59 | 47.12 | 47.43 | 1,607,293 | +0.28(+0.60%) |
May 23, 2017 | 47.19 | 47.32 | 46.95 | 47.15 | 1,586,254 | +0.19(+0.40%) |
May 22, 2017 | 46.90 | 47.14 | 46.79 | 46.96 | 1,868,967 | +0.25(+0.54%) |
May 19, 2017 | 46.70 | 46.86 | 46.48 | 46.71 | 2,387,501 | +0.07(+0.14%) |
May 18, 2017 | 46.30 | 46.85 | 46.11 | 46.64 | 2,276,614 | +0.40(+0.86%) |
May 17, 2017 | 46.16 | 46.52 | 45.95 | 46.25 | 3,318,886 | -0.18(-0.38%) |
May 16, 2017 | 46.79 | 46.95 | 46.27 | 46.43 | 2,543,894 | -0.37(-0.78%) |
May 15, 2017 | 46.43 | 46.92 | 46.43 | 46.79 | 2,885,871 | +0.39(+0.84%) |
May 12, 2017 | 46.48 | 46.50 | 46.24 | 46.40 | 2,052,803 | -0.05(-0.11%) |
May 11, 2017 | 46.60 | 46.65 | 46.25 | 46.45 | 2,408,375 | -0.28(-0.61%) |
May 10, 2017 | 47.07 | 47.19 | 46.66 | 46.73 | 2,313,864 | -0.39(-0.83%) |
May 09, 2017 | 47.15 | 47.30 | 46.82 | 47.12 | 1,973,961 | -0.03(-0.07%) |
May 08, 2017 | 47.48 | 47.69 | 46.99 | 47.16 | 2,438,229 | -0.28(-0.60%) |
May 05, 2017 | 47.46 | 47.46 | 47.13 | 47.44 | 1,891,398 | +0.15(+0.32%) |
May 04, 2017 | 46.67 | 47.33 | 46.58 | 47.29 | 1,684,315 | +0.63(+1.35%) |
May 03, 2017 | 47.14 | 47.16 | 46.26 | 46.66 | 3,446,768 | -1.09(-2.28%) |
May 02, 2017 | 47.72 | 47.95 | 47.55 | 47.75 | 1,169,158 | +0.07(+0.15%) |
May 01, 2017 | 47.81 | 47.93 | 47.51 | 47.67 | 1,376,718 | -0.10(-0.20%) |
Apr 28, 2017 | 48.30 | 48.30 | 47.63 | 47.77 | 1,914,691 | -0.45(-0.94%) |
Apr 27, 2017 | 48.13 | 48.40 | 47.94 | 48.22 | 1,660,965 | +0.11(+0.23%) |
Apr 26, 2017 | 48.05 | 48.14 | 47.75 | 48.11 | 2,088,160 | +0.12(+0.25%) |
Apr 25, 2017 | 48.08 | 48.41 | 47.99 | 47.99 | 2,594,048 | +0.10(+0.22%) |
Apr 24, 2017 | 48.09 | 48.25 | 47.57 | 47.88 | 2,419,920 | +0.23(+0.47%) |
Apr 21, 2017 | 47.36 | 47.73 | 47.28 | 47.66 | 2,406,626 | +0.39(+0.84%) |
Apr 20, 2017 | 47.05 | 47.33 | 46.88 | 47.26 | 2,118,534 | +0.46(+0.98%) |
Apr 19, 2017 | 46.91 | 47.35 | 46.72 | 46.80 | 2,541,431 | -0.11(-0.24%) |
Apr 18, 2017 | 46.55 | 46.95 | 46.55 | 46.92 | 1,762,655 | +0.13(+0.28%) |
Apr 17, 2017 | 46.76 | 46.86 | 46.48 | 46.79 | 1,847,430 | +0.14(+0.29%) |
Apr 13, 2017 | 47.12 | 47.16 | 46.65 | 46.65 | 2,061,917 | -0.45(-0.96%) |
Apr 12, 2017 | 47.03 | 47.26 | 46.92 | 47.10 | 2,597,856 | -0.22(-0.46%) |
Apr 11, 2017 | 46.95 | 47.32 | 46.75 | 47.32 | 2,569,566 | +0.39(+0.82%) |
Apr 10, 2017 | 46.87 | 47.17 | 46.78 | 46.93 | 1,642,345 | +0.04(+0.09%) |
Apr 07, 2017 | 46.88 | 47.01 | 46.76 | 46.89 | 1,964,872 | +0.03(+0.07%) |
Apr 06, 2017 | 46.97 | 47.01 | 46.63 | 46.86 | 1,810,170 | -0.12(-0.26%) |
Apr 05, 2017 | 47.01 | 47.45 | 46.77 | 46.98 | 2,855,372 | +0.19(+0.41%) |
Apr 04, 2017 | 46.99 | 47.02 | 46.70 | 46.79 | 1,915,069 | -0.31(-0.65%) |
Apr 03, 2017 | 47.34 | 47.46 | 46.82 | 47.09 | 2,882,027 | -0.37(-0.78%) |
Mar 31, 2017 | 47.63 | 47.76 | 47.42 | 47.46 | 3,149,171 | -0.19(-0.39%) |
Mar 30, 2017 | 47.50 | 47.81 | 47.34 | 47.65 | 3,566,398 | +0.06(+0.12%) |
Mar 29, 2017 | 48.76 | 49.16 | 47.21 | 47.59 | 6,744,862 | -1.22(-2.51%) |
Mar 28, 2017 | 48.92 | 49.20 | 48.76 | 48.82 | 6,150,268 | -0.25(-0.51%) |
Mar 27, 2017 | 49.33 | 49.53 | 48.92 | 49.07 | 3,410,526 | -0.59(-1.18%) |
Mar 24, 2017 | 49.79 | 50.00 | 49.41 | 49.66 | 1,608,832 | +0.08(+0.16%) |
Mar 23, 2017 | 49.78 | 49.94 | 49.52 | 49.58 | 2,339,717 | -0.39(-0.77%) |
Mar 22, 2017 | 49.76 | 50.04 | 49.55 | 49.96 | 1,549,043 | +0.27(+0.54%) |
Mar 21, 2017 | 50.35 | 50.45 | 49.58 | 49.70 | 2,290,538 | -0.52(-1.03%) |
Mar 20, 2017 | 50.66 | 50.73 | 50.00 | 50.21 | 1,678,605 | -0.43(-0.84%) |
Mar 17, 2017 | 50.59 | 50.79 | 50.47 | 50.64 | 2,514,861 | +0.17(+0.34%) |
Mar 16, 2017 | 50.65 | 50.79 | 50.24 | 50.47 | 1,384,754 | -0.19(-0.37%) |
Mar 15, 2017 | 50.40 | 50.79 | 50.21 | 50.66 | 1,744,988 | +0.44(+0.88%) |
Mar 14, 2017 | 50.37 | 50.41 | 50.03 | 50.21 | 1,102,613 | -0.20(-0.40%) |
Mar 13, 2017 | 50.23 | 50.47 | 50.04 | 50.41 | 2,443,629 | +0.15(+0.29%) |
Mar 10, 2017 | 50.14 | 50.40 | 49.79 | 50.27 | 1,108,479 | +0.21(+0.42%) |
Mar 09, 2017 | 50.16 | 50.35 | 49.81 | 50.06 | 1,203,167 | -0.16(-0.32%) |
Mar 08, 2017 | 50.08 | 50.45 | 49.97 | 50.22 | 1,462,953 | +0.13(+0.26%) |
Mar 07, 2017 | 50.08 | 50.43 | 50.02 | 50.09 | 1,361,770 | -0.20(-0.40%) |
Mar 06, 2017 | 50.16 | 50.44 | 50.02 | 50.29 | 1,544,685 | -0.07(-0.14%) |
Mar 03, 2017 | 50.11 | 50.40 | 49.84 | 50.37 | 2,207,532 | +0.11(+0.22%) |
Mar 02, 2017 | 50.41 | 50.44 | 50.13 | 50.25 | 1,716,177 | -0.36(-0.72%) |
Mar 01, 2017 | 49.73 | 50.78 | 49.68 | 50.62 | 3,495,621 | +1.12(+2.26%) |
Feb 28, 2017 | 49.62 | 49.81 | 49.33 | 49.50 | 2,008,108 | -0.09(-0.18%) |
Feb 27, 2017 | 49.62 | 50.07 | 49.37 | 49.58 | 2,634,210 | -0.23(-0.45%) |
Feb 24, 2017 | 48.71 | 49.91 | 48.51 | 49.81 | 4,185,173 | +1.13(+2.32%) |
Feb 23, 2017 | 48.23 | 48.79 | 48.00 | 48.68 | 2,351,165 | +0.65(+1.36%) |
Feb 22, 2017 | 47.51 | 48.05 | 47.51 | 48.03 | 1,870,868 | +0.40(+0.85%) |
Feb 21, 2017 | 47.73 | 47.83 | 47.34 | 47.63 | 2,753,460 | -0.02(-0.05%) |
Feb 17, 2017 | 47.65 | 47.65 | 47.65 | 0 | -0.29(-0.61%) | |
Feb 16, 2017 | 47.92 | 48.02 | 47.62 | 47.94 | 1,583,668 | +0.09(+0.19%) |
Feb 15, 2017 | 47.81 | 47.97 | 47.42 | 47.85 | 1,894,064 | +0.09(+0.19%) |
Feb 14, 2017 | 47.45 | 47.81 | 47.41 | 47.76 | 1,382,045 | +0.19(+0.39%) |
Feb 13, 2017 | 47.34 | 47.73 | 47.31 | 47.58 | 1,825,656 | +0.47(+0.99%) |
Feb 10, 2017 | 47.24 | 47.54 | 47.08 | 47.11 | 1,617,029 | -0.02(-0.05%) |
Feb 09, 2017 | 46.49 | 47.28 | 46.47 | 47.13 | 2,503,817 | +0.68(+1.46%) |
Feb 08, 2017 | 46.32 | 46.60 | 46.07 | 46.46 | 2,073,831 | +0.06(+0.14%) |
Feb 07, 2017 | 46.46 | 46.73 | 45.99 | 46.39 | 3,487,344 | -0.04(-0.09%) |
Feb 06, 2017 | 46.76 | 47.06 | 46.22 | 46.43 | 5,720,902 | -0.28(-0.60%) |
Feb 03, 2017 | 47.46 | 47.68 | 46.51 | 46.72 | 4,967,795 | -0.47(-0.99%) |
Feb 02, 2017 | 47.07 | 47.39 | 46.84 | 47.18 | 3,287,773 | +0.02(+0.05%) |
Feb 01, 2017 | 47.95 | 47.95 | 47.09 | 47.16 | 5,611,549 | -1.43(-2.94%) |
Jan 31, 2017 | 48.71 | 48.96 | 48.42 | 48.59 | 2,089,798 | -0.42(-0.86%) |
Jan 30, 2017 | 48.94 | 49.15 | 48.69 | 49.00 | 1,579,605 | +0.08(+0.16%) |
Jan 27, 2017 | 49.23 | 49.24 | 48.77 | 48.92 | 1,262,614 | -0.22(-0.46%) |
Jan 26, 2017 | 49.22 | 49.28 | 48.99 | 49.15 | 1,317,354 | -0.14(-0.28%) |
Jan 25, 2017 | 49.60 | 49.72 | 49.10 | 49.28 | 1,912,219 | -0.20(-0.40%) |
Jan 24, 2017 | 48.93 | 49.56 | 48.93 | 49.48 | 1,840,529 | +0.61(+1.24%) |
Jan 23, 2017 | 49.08 | 49.18 | 48.77 | 48.88 | 2,146,610 | -0.29(-0.59%) |
Jan 20, 2017 | 48.87 | 49.35 | 48.75 | 49.16 | 1,897,899 | +0.46(+0.94%) |
Jan 19, 2017 | 48.82 | 48.88 | 48.62 | 48.71 | 1,467,183 | -0.11(-0.23%) |
Jan 18, 2017 | 48.79 | 48.90 | 48.56 | 48.82 | 1,432,632 | +0.15(+0.31%) |
Jan 17, 2017 | 49.05 | 49.16 | 48.50 | 48.67 | 1,697,278 | -0.50(-1.01%) |
Jan 13, 2017 | 49.16 | 49.16 | 49.16 | 0 | +0.10(+0.21%) | |
Jan 12, 2017 | 48.76 | 49.12 | 48.56 | 49.06 | 1,338,102 | +0.15(+0.31%) |
Jan 11, 2017 | 48.88 | 49.09 | 48.63 | 48.91 | 1,781,146 | +0.27(+0.56%) |
Jan 10, 2017 | 48.85 | 49.02 | 48.54 | 48.64 | 1,741,619 | -0.17(-0.34%) |
Jan 09, 2017 | 48.97 | 49.11 | 48.71 | 48.80 | 1,787,735 | -0.20(-0.41%) |
Jan 06, 2017 | 48.67 | 49.16 | 48.43 | 49.00 | 1,589,621 | +0.34(+0.69%) |
Jan 05, 2017 | 48.88 | 49.17 | 48.48 | 48.67 | 2,058,661 | -0.35(-0.72%) |
Jan 04, 2017 | 49.04 | 49.26 | 48.82 | 49.02 | 2,013,135 | +0.18(+0.38%) |
Jan 03, 2017 | 48.91 | 49.39 | 48.48 | 48.84 | 2,403,449 | +0.14(+0.30%) |
Dec 30, 2016 | 48.69 | 48.69 | 48.69 | 0 | -0.42(-0.85%) | |
Dec 29, 2016 | 49.16 | 49.55 | 48.98 | 49.11 | 1,237,192 | +0.05(+0.10%) |
Dec 28, 2016 | 49.46 | 49.53 | 49.02 | 49.06 | 1,607,924 | -0.25(-0.50%) |
Dec 27, 2016 | 49.45 | 49.73 | 49.28 | 49.31 | 1,181,252 | -0.06(-0.13%) |
Dec 23, 2016 | 49.37 | 49.37 | 49.37 | 0 | +0.18(+0.37%) | |
Dec 22, 2016 | 49.07 | 49.23 | 48.67 | 49.19 | 1,639,651 | +0.09(+0.18%) |
Dec 21, 2016 | 49.36 | 49.48 | 48.20 | 49.10 | 4,190,053 | -0.43(-0.87%) |
Dec 20, 2016 | 49.50 | 49.70 | 49.18 | 49.53 | 3,093,434 | +0.30(+0.62%) |
Dec 19, 2016 | 49.21 | 49.62 | 49.02 | 49.23 | 2,270,194 | +0.25(+0.51%) |
Dec 16, 2016 | 49.40 | 49.56 | 48.80 | 48.98 | 4,339,719 | +0.40(+0.82%) |
Dec 15, 2016 | 48.33 | 48.81 | 48.13 | 48.58 | 2,131,399 | +0.21(+0.43%) |
Dec 14, 2016 | 48.29 | 48.95 | 48.19 | 48.37 | 3,453,594 | +0.18(+0.38%) |
Dec 13, 2016 | 48.10 | 48.52 | 48.01 | 48.19 | 2,116,647 | +0.05(+0.10%) |
Dec 12, 2016 | 47.96 | 48.25 | 47.88 | 48.14 | 1,357,006 | +0.02(+0.05%) |
Dec 09, 2016 | 48.00 | 48.36 | 47.83 | 48.12 | 1,727,077 | -0.09(-0.18%) |
Dec 08, 2016 | 48.22 | 48.35 | 47.86 | 48.20 | 1,713,876 | +0.02(+0.05%) |
Dec 07, 2016 | 46.95 | 48.35 | 46.85 | 48.18 | 2,082,779 | +1.26(+2.68%) |
Dec 06, 2016 | 47.17 | 47.20 | 46.62 | 46.92 | 1,678,710 | -0.13(-0.27%) |
Dec 05, 2016 | 46.91 | 47.10 | 46.64 | 47.05 | 3,390,777 | +0.39(+0.84%) |
Dec 02, 2016 | 46.86 | 47.18 | 46.57 | 46.66 | 2,431,544 | -0.27(-0.58%) |