Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 43.08 | 43.49 | 42.12 | 42.99 | 2,114,590 | -0.09(-0.20%) |
Nov 29, 2017 | 41.65 | 43.59 | 41.64 | 43.08 | 2,610,448 | +1.72(+4.15%) |
Nov 28, 2017 | 39.78 | 41.45 | 39.58 | 41.36 | 1,549,494 | +1.71(+4.31%) |
Nov 27, 2017 | 39.30 | 39.78 | 39.21 | 39.65 | 1,367,956 | +0.35(+0.89%) |
Nov 24, 2017 | 39.43 | 39.55 | 39.22 | 39.30 | 487,276 | -0.08(-0.20%) |
Nov 22, 2017 | 39.55 | 39.69 | 39.08 | 39.38 | 1,896,413 | -0.25(-0.64%) |
Nov 21, 2017 | 40.42 | 40.46 | 39.41 | 39.64 | 1,825,423 | -0.67(-1.67%) |
Nov 20, 2017 | 39.76 | 40.68 | 39.07 | 40.31 | 2,274,460 | +0.47(+1.19%) |
Nov 17, 2017 | 39.26 | 40.07 | 39.23 | 39.84 | 1,428,852 | +0.46(+1.16%) |
Nov 16, 2017 | 39.56 | 39.64 | 38.82 | 39.38 | 1,296,838 | -0.12(-0.31%) |
Nov 15, 2017 | 39.17 | 39.79 | 38.86 | 39.50 | 1,186,271 | +0.14(+0.36%) |
Nov 14, 2017 | 39.64 | 40.07 | 38.66 | 39.36 | 2,009,070 | +0.79(+2.05%) |
Nov 13, 2017 | 38.51 | 38.79 | 38.32 | 38.57 | 1,504,982 | -0.02(-0.05%) |
Nov 10, 2017 | 38.64 | 38.84 | 38.18 | 38.59 | 1,331,904 | +0.00(+0.00%) |
Nov 09, 2017 | 37.86 | 38.61 | 37.57 | 38.59 | 1,280,526 | +0.39(+1.03%) |
Nov 08, 2017 | 37.21 | 38.39 | 37.21 | 38.20 | 1,802,722 | +0.95(+2.55%) |
Nov 07, 2017 | 37.92 | 38.06 | 36.65 | 37.25 | 2,296,157 | -0.72(-1.90%) |
Nov 06, 2017 | 38.06 | 38.22 | 37.61 | 37.97 | 1,293,386 | +0.12(+0.32%) |
Nov 03, 2017 | 36.39 | 38.06 | 36.36 | 37.85 | 2,200,992 | +1.11(+3.03%) |
Nov 02, 2017 | 36.45 | 37.32 | 36.14 | 36.74 | 5,089,779 | -2.46(-6.27%) |
Nov 01, 2017 | 38.93 | 39.52 | 38.55 | 39.19 | 3,097,127 | +0.23(+0.58%) |
Oct 31, 2017 | 39.45 | 39.45 | 38.78 | 38.97 | 2,002,918 | -0.27(-0.69%) |
Oct 30, 2017 | 39.07 | 39.34 | 38.43 | 39.24 | 2,056,104 | +0.13(+0.33%) |
Oct 27, 2017 | 38.34 | 39.50 | 38.34 | 39.11 | 2,049,615 | +0.63(+1.63%) |
Oct 26, 2017 | 38.24 | 38.83 | 38.24 | 38.48 | 1,523,396 | +0.58(+1.54%) |
Oct 25, 2017 | 37.81 | 38.42 | 37.73 | 37.90 | 1,346,123 | -0.23(-0.59%) |
Oct 24, 2017 | 37.59 | 38.37 | 37.45 | 38.12 | 1,295,843 | +0.60(+1.60%) |
Oct 23, 2017 | 38.37 | 38.57 | 37.47 | 37.52 | 1,134,939 | -0.77(-2.00%) |
Oct 20, 2017 | 38.50 | 38.79 | 38.05 | 38.29 | 1,786,877 | +0.21(+0.55%) |
Oct 19, 2017 | 37.42 | 38.09 | 37.21 | 38.08 | 1,530,449 | +0.63(+1.67%) |
Oct 18, 2017 | 37.56 | 37.64 | 36.87 | 37.45 | 1,005,754 | -0.19(-0.51%) |
Oct 17, 2017 | 36.71 | 37.94 | 36.67 | 37.64 | 2,135,927 | +0.89(+2.42%) |
Oct 16, 2017 | 36.67 | 37.09 | 36.54 | 36.75 | 1,104,763 | +0.01(+0.02%) |
Oct 13, 2017 | 36.74 | 37.29 | 36.59 | 36.75 | 1,134,702 | +0.13(+0.36%) |
Oct 12, 2017 | 36.56 | 36.75 | 35.72 | 36.62 | 1,226,091 | -0.19(-0.52%) |
Oct 11, 2017 | 36.94 | 37.36 | 36.69 | 36.81 | 1,541,085 | -0.14(-0.38%) |
Oct 10, 2017 | 37.08 | 36.42 | 36.95 | 1,203,250 | +0.49(+1.34%) | |
Oct 09, 2017 | 36.36 | 36.92 | 36.35 | 36.46 | 1,869,781 | +0.46(+1.28%) |
Oct 06, 2017 | 36.08 | 36.41 | 35.95 | 36.00 | 1,519,476 | -0.02(-0.05%) |
Oct 05, 2017 | 35.63 | 36.08 | 35.60 | 36.01 | 1,227,997 | +0.40(+1.12%) |
Oct 04, 2017 | 36.96 | 37.16 | 35.55 | 35.61 | 1,935,648 | -1.22(-3.31%) |
Oct 03, 2017 | 36.84 | 37.09 | 36.38 | 36.83 | 1,783,155 | -0.03(-0.07%) |
Oct 02, 2017 | 36.85 | 37.02 | 36.45 | 36.86 | 1,503,019 | +0.17(+0.47%) |
Sep 29, 2017 | 36.57 | 36.94 | 36.29 | 36.68 | 1,120,837 | +0.17(+0.45%) |
Sep 28, 2017 | 36.73 | 37.25 | 36.30 | 36.52 | 1,459,928 | -0.24(-0.64%) |
Sep 27, 2017 | 36.28 | 36.93 | 36.03 | 36.75 | 1,579,311 | +0.74(+2.06%) |
Sep 26, 2017 | 35.29 | 36.18 | 35.12 | 36.01 | 1,985,339 | -0.22(-0.60%) |
Sep 25, 2017 | 36.21 | 36.58 | 35.99 | 36.23 | 1,188,634 | +0.07(+0.19%) |
Sep 22, 2017 | 35.87 | 36.21 | 35.74 | 36.16 | 1,167,721 | +0.36(+1.00%) |
Sep 21, 2017 | 36.46 | 36.47 | 35.72 | 35.81 | 1,523,504 | -0.63(-1.72%) |
Sep 20, 2017 | 35.51 | 36.49 | 35.48 | 36.43 | 1,931,845 | +0.98(+2.75%) |
Sep 19, 2017 | 35.43 | 35.56 | 34.90 | 35.46 | 1,290,985 | +0.14(+0.39%) |
Sep 18, 2017 | 35.65 | 35.77 | 35.20 | 35.32 | 1,407,741 | -0.17(-0.49%) |
Sep 15, 2017 | 34.99 | 35.56 | 34.85 | 35.49 | 1,802,932 | +0.45(+1.29%) |
Sep 14, 2017 | 35.60 | 35.60 | 34.65 | 35.04 | 1,899,664 | -0.40(-1.13%) |
Sep 13, 2017 | 35.11 | 36.36 | 34.89 | 35.44 | 2,731,148 | +0.46(+1.32%) |
Sep 12, 2017 | 33.72 | 35.19 | 33.53 | 34.98 | 2,826,469 | +1.12(+3.32%) |
Sep 11, 2017 | 34.34 | 34.71 | 33.78 | 33.85 | 1,526,570 | -0.17(-0.51%) |
Sep 08, 2017 | 33.49 | 34.53 | 33.49 | 34.03 | 2,017,980 | +0.28(+0.83%) |
Sep 07, 2017 | 34.47 | 34.66 | 33.39 | 33.75 | 2,766,221 | -0.58(-1.70%) |
Sep 06, 2017 | 35.36 | 35.36 | 34.08 | 34.33 | 2,072,011 | -0.98(-2.76%) |
Sep 05, 2017 | 36.14 | 36.27 | 35.02 | 35.31 | 1,182,401 | -0.67(-1.86%) |
Sep 01, 2017 | 36.18 | 36.29 | 35.93 | 35.98 | 948,503 | -0.10(-0.29%) |
Aug 31, 2017 | 35.74 | 36.27 | 35.63 | 36.08 | 1,128,443 | +0.49(+1.37%) |
Aug 30, 2017 | 35.13 | 35.97 | 35.03 | 35.60 | 1,482,757 | +0.43(+1.21%) |
Aug 29, 2017 | 35.81 | 36.01 | 35.16 | 35.17 | 1,447,328 | -0.86(-2.39%) |
Aug 28, 2017 | 36.28 | 36.93 | 35.95 | 36.03 | 1,107,396 | -0.23(-0.62%) |
Aug 25, 2017 | 35.97 | 36.60 | 35.80 | 36.26 | 1,121,375 | +0.51(+1.44%) |
Aug 24, 2017 | 36.14 | 36.14 | 35.67 | 35.74 | 1,214,771 | -0.24(-0.65%) |
Aug 23, 2017 | 36.45 | 36.56 | 35.92 | 35.98 | 1,070,943 | -0.60(-1.64%) |
Aug 22, 2017 | 36.41 | 36.68 | 36.37 | 36.58 | 1,145,143 | +0.17(+0.45%) |
Aug 21, 2017 | 37.26 | 37.33 | 36.39 | 36.41 | 1,725,886 | -0.93(-2.50%) |
Aug 18, 2017 | 37.73 | 37.73 | 36.78 | 37.35 | 1,562,017 | -0.42(-1.11%) |
Aug 17, 2017 | 38.30 | 38.62 | 37.72 | 37.76 | 1,057,142 | -0.69(-1.79%) |
Aug 16, 2017 | 38.37 | 38.87 | 38.37 | 38.45 | 631,466 | +0.03(+0.09%) |
Aug 15, 2017 | 39.14 | 39.35 | 38.37 | 38.42 | 1,219,144 | -0.74(-1.89%) |
Aug 14, 2017 | 39.09 | 39.36 | 38.78 | 39.16 | 1,283,901 | +0.39(+1.01%) |
Aug 11, 2017 | 38.79 | 39.01 | 38.50 | 38.77 | 1,259,973 | -0.12(-0.31%) |
Aug 10, 2017 | 38.89 | 39.12 | 38.74 | 38.89 | 1,111,047 | +0.00(+0.00%) |
Aug 09, 2017 | 38.69 | 39.03 | 38.58 | 38.89 | 1,190,995 | +0.01(+0.02%) |
Aug 08, 2017 | 39.58 | 39.68 | 38.84 | 38.88 | 1,176,912 | -0.76(-1.92%) |
Aug 07, 2017 | 39.10 | 39.99 | 39.03 | 39.64 | 1,621,302 | +0.59(+1.51%) |
Aug 04, 2017 | 39.27 | 38.09 | 39.05 | 2,183,868 | +0.81(+2.13%) | |
Aug 03, 2017 | 38.94 | 39.80 | 38.18 | 38.24 | 3,939,515 | -2.54(-6.24%) |
Aug 02, 2017 | 41.36 | 41.45 | 40.40 | 40.78 | 2,672,568 | -0.38(-0.92%) |
Aug 01, 2017 | 41.56 | 42.00 | 41.15 | 41.16 | 2,243,781 | -0.01(-0.02%) |
Jul 31, 2017 | 41.24 | 41.53 | 40.97 | 41.17 | 938,603 | -0.08(-0.19%) |
Jul 28, 2017 | 42.06 | 42.08 | 40.99 | 41.25 | 1,975,257 | -0.93(-2.22%) |
Jul 27, 2017 | 42.37 | 42.47 | 41.75 | 42.18 | 1,839,821 | -0.18(-0.43%) |
Jul 26, 2017 | 43.59 | 43.60 | 42.10 | 42.37 | 2,006,555 | -1.25(-2.86%) |
Jul 25, 2017 | 42.82 | 43.85 | 42.70 | 43.61 | 1,519,174 | +1.00(+2.33%) |
Jul 24, 2017 | 43.03 | 43.04 | 42.25 | 42.62 | 1,540,704 | -0.52(-1.20%) |
Jul 21, 2017 | 44.05 | 44.05 | 43.07 | 43.14 | 1,123,298 | -0.67(-1.54%) |
Jul 20, 2017 | 43.61 | 43.97 | 43.53 | 43.81 | 648,683 | +0.20(+0.46%) |
Jul 19, 2017 | 43.24 | 43.84 | 43.00 | 43.61 | 610,974 | +0.51(+1.18%) |
Jul 18, 2017 | 43.83 | 43.83 | 43.13 | 43.10 | 973,264 | -0.71(-1.62%) |
Jul 17, 2017 | 43.28 | 44.05 | 43.19 | 43.81 | 948,113 | +0.55(+1.26%) |
Jul 14, 2017 | 43.10 | 43.55 | 43.09 | 43.27 | 815,215 | +0.14(+0.32%) |
Jul 13, 2017 | 43.15 | 43.24 | 42.50 | 43.13 | 1,200,385 | +0.02(+0.04%) |
Jul 12, 2017 | 42.56 | 43.31 | 42.56 | 43.11 | 802,881 | +0.44(+1.03%) |
Jul 11, 2017 | 42.90 | 43.21 | 42.46 | 42.67 | 882,284 | +0.29(+0.67%) |
Jul 10, 2017 | 42.85 | 43.02 | 42.33 | 42.38 | 746,949 | -0.55(-1.27%) |
Jul 07, 2017 | 42.74 | 43.12 | 42.72 | 42.93 | 1,124,906 | +0.27(+0.63%) |
Jul 06, 2017 | 43.11 | 42.50 | 42.66 | 1,043,916 | -0.37(-0.86%) | |
Jul 05, 2017 | 43.43 | 43.43 | 42.64 | 43.03 | 1,150,886 | -0.24(-0.56%) |
Jul 03, 2017 | 43.35 | 43.61 | 43.06 | 43.27 | 541,145 | -0.25(-0.58%) |
Jun 30, 2017 | 43.89 | 44.24 | 43.52 | 43.53 | 1,040,962 | -0.33(-0.75%) |
Jun 29, 2017 | 43.56 | 44.01 | 43.33 | 43.85 | 809,375 | +0.33(+0.76%) |
Jun 28, 2017 | 43.78 | 43.92 | 43.49 | 43.53 | 726,044 | -0.01(-0.02%) |
Jun 27, 2017 | 43.65 | 44.17 | 43.53 | 43.53 | 1,286,504 | +0.09(+0.20%) |
Jun 26, 2017 | 43.16 | 43.54 | 43.07 | 43.45 | 1,149,073 | +0.39(+0.90%) |
Jun 23, 2017 | 42.89 | 43.06 | 1,297,006 | -0.22(-0.50%) | ||
Jun 22, 2017 | 43.09 | 43.76 | 42.92 | 43.27 | 1,567,186 | +0.18(+0.42%) |
Jun 21, 2017 | 43.72 | 44.09 | 42.95 | 43.09 | 1,333,076 | -0.82(-1.87%) |
Jun 20, 2017 | 44.88 | 45.11 | 43.80 | 43.92 | 1,450,105 | -1.72(-3.77%) |
Jun 19, 2017 | 45.90 | 45.96 | 45.43 | 45.64 | 910,057 | -0.20(-0.43%) |
Jun 16, 2017 | 45.04 | 45.87 | 44.94 | 45.84 | 1,469,938 | +0.48(+1.07%) |
Jun 15, 2017 | 46.07 | 46.77 | 44.65 | 45.35 | 1,386,725 | -1.19(-2.57%) |
Jun 14, 2017 | 46.10 | 46.94 | 45.62 | 46.55 | 2,548,098 | +1.05(+2.30%) |
Jun 13, 2017 | 45.72 | 46.60 | 45.05 | 45.50 | 6,958,818 | -4.98(-9.86%) |
Jun 12, 2017 | 50.28 | 51.09 | 50.13 | 50.47 | 1,244,459 | +0.18(+0.36%) |
Jun 09, 2017 | 50.08 | 50.36 | 49.71 | 50.29 | 915,117 | +0.39(+0.78%) |
Jun 08, 2017 | 49.58 | 50.50 | 49.43 | 49.90 | 1,056,139 | +0.32(+0.65%) |
Jun 07, 2017 | 50.36 | 50.43 | 49.51 | 49.58 | 1,089,098 | -0.69(-1.38%) |
Jun 06, 2017 | 50.55 | 50.63 | 49.87 | 50.28 | 1,033,672 | -0.42(-0.82%) |
Jun 05, 2017 | 51.13 | 51.30 | 50.57 | 50.69 | 934,581 | -0.58(-1.13%) |
Jun 02, 2017 | 51.21 | 51.72 | 51.18 | 51.27 | 773,135 | +0.04(+0.08%) |
Jun 01, 2017 | 51.11 | 51.31 | 50.81 | 51.23 | 898,337 | +0.19(+0.37%) |
May 31, 2017 | 51.14 | 51.90 | 50.62 | 51.04 | 573,737 | -0.11(-0.22%) |
May 30, 2017 | 51.43 | 51.50 | 50.79 | 51.15 | 718,635 | -0.13(-0.25%) |
May 26, 2017 | 51.06 | 51.40 | 50.78 | 51.28 | 558,278 | +0.05(+0.10%) |
May 25, 2017 | 51.49 | 52.03 | 51.22 | 51.23 | 782,119 | -0.02(-0.03%) |
May 24, 2017 | 51.82 | 51.82 | 50.59 | 51.24 | 836,043 | +0.75(+1.49%) |
May 23, 2017 | 50.72 | 50.79 | 50.02 | 50.49 | 1,203,357 | -0.08(-0.15%) |
May 22, 2017 | 51.07 | 51.49 | 50.48 | 50.57 | 1,046,363 | -0.42(-0.83%) |
May 19, 2017 | 50.78 | 51.27 | 50.66 | 50.99 | 1,087,713 | +0.27(+0.53%) |
May 18, 2017 | 50.19 | 50.99 | 50.13 | 50.73 | 1,055,710 | +0.31(+0.62%) |
May 17, 2017 | 50.01 | 50.78 | 50.01 | 50.41 | 1,205,510 | +0.04(+0.09%) |
May 16, 2017 | 50.56 | 50.87 | 49.89 | 50.37 | 1,469,660 | -0.28(-0.55%) |
May 15, 2017 | 50.90 | 51.40 | 50.61 | 50.65 | 1,216,260 | -0.15(-0.29%) |
May 12, 2017 | 51.89 | 51.97 | 50.12 | 50.79 | 2,371,368 | -1.33(-2.55%) |
May 11, 2017 | 53.49 | 53.55 | 51.91 | 52.12 | 1,613,752 | -1.63(-3.03%) |
May 10, 2017 | 53.86 | 54.28 | 53.05 | 53.75 | 988,826 | -0.17(-0.32%) |
May 09, 2017 | 53.51 | 54.13 | 53.43 | 53.92 | 847,802 | +0.50(+0.94%) |
May 08, 2017 | 54.46 | 54.78 | 53.29 | 53.42 | 1,082,053 | -0.93(-1.71%) |
May 05, 2017 | 53.91 | 54.72 | 53.70 | 54.35 | 1,793,015 | +0.42(+0.77%) |
May 04, 2017 | 52.74 | 54.29 | 51.73 | 53.94 | 5,844,504 | -3.88(-6.71%) |
May 03, 2017 | 56.77 | 57.86 | 56.34 | 57.82 | 1,737,869 | +1.02(+1.79%) |
May 02, 2017 | 55.17 | 57.09 | 55.17 | 56.80 | 1,624,877 | +1.82(+3.31%) |
May 01, 2017 | 55.32 | 55.59 | 54.79 | 54.98 | 562,436 | -0.31(-0.56%) |
Apr 28, 2017 | 56.03 | 56.04 | 54.87 | 55.29 | 724,908 | -0.50(-0.90%) |
Apr 27, 2017 | 56.07 | 56.26 | 55.52 | 55.79 | 430,458 | -0.27(-0.48%) |
Apr 26, 2017 | 55.87 | 56.32 | 55.74 | 56.06 | 599,045 | +0.29(+0.53%) |
Apr 25, 2017 | 55.72 | 56.09 | 55.48 | 55.77 | 821,808 | +0.28(+0.50%) |
Apr 24, 2017 | 55.08 | 55.84 | 54.79 | 55.49 | 1,147,099 | +1.17(+2.16%) |
Apr 21, 2017 | 54.18 | 54.50 | 53.84 | 54.32 | 535,371 | +0.11(+0.21%) |
Apr 20, 2017 | 54.04 | 54.32 | 53.70 | 54.21 | 690,492 | +0.59(+1.11%) |
Apr 19, 2017 | 53.34 | 53.92 | 53.22 | 53.61 | 609,005 | +0.52(+0.97%) |
Apr 18, 2017 | 53.20 | 53.59 | 53.04 | 53.10 | 335,948 | -0.21(-0.39%) |
Apr 17, 2017 | 53.20 | 53.51 | 52.91 | 53.30 | 644,753 | +0.16(+0.29%) |
Apr 13, 2017 | 53.47 | 53.86 | 53.02 | 53.15 | 766,118 | -0.47(-0.87%) |
Apr 12, 2017 | 54.29 | 54.29 | 53.35 | 53.61 | 580,083 | -0.70(-1.29%) |
Apr 11, 2017 | 53.91 | 54.36 | 53.66 | 54.31 | 596,074 | +0.36(+0.67%) |
Apr 10, 2017 | 54.82 | 54.96 | 53.88 | 53.95 | 806,771 | -0.71(-1.29%) |
Apr 07, 2017 | 54.90 | 55.36 | 54.64 | 54.66 | 740,376 | -0.45(-0.81%) |
Apr 06, 2017 | 54.82 | 55.42 | 54.62 | 55.10 | 849,785 | +0.45(+0.82%) |
Apr 05, 2017 | 55.06 | 56.09 | 54.59 | 54.66 | 1,415,598 | -0.06(-0.11%) |
Apr 04, 2017 | 54.33 | 54.81 | 54.07 | 54.72 | 582,259 | +0.27(+0.49%) |
Apr 03, 2017 | 54.58 | 54.92 | 54.25 | 54.45 | 715,674 | -0.16(-0.28%) |
Mar 31, 2017 | 54.27 | 54.66 | 54.03 | 54.60 | 466,181 | +0.37(+0.68%) |
Mar 30, 2017 | 53.93 | 54.28 | 53.79 | 54.23 | 296,980 | +0.27(+0.50%) |
Mar 29, 2017 | 53.64 | 54.17 | 53.45 | 53.97 | 652,178 | +0.14(+0.26%) |
Mar 28, 2017 | 52.67 | 53.87 | 52.61 | 53.83 | 839,198 | +1.31(+2.49%) |
Mar 27, 2017 | 52.10 | 52.61 | 51.82 | 52.52 | 610,202 | -0.15(-0.28%) |
Mar 24, 2017 | 52.93 | 53.00 | 52.32 | 52.66 | 577,504 | -0.22(-0.42%) |
Mar 23, 2017 | 53.17 | 53.29 | 52.69 | 52.89 | 744,648 | -0.18(-0.34%) |
Mar 22, 2017 | 53.27 | 53.27 | 52.30 | 53.07 | 870,515 | +0.01(+0.02%) |
Mar 21, 2017 | 53.80 | 53.96 | 52.94 | 53.06 | 836,820 | -0.84(-1.55%) |
Mar 20, 2017 | 54.42 | 54.56 | 53.77 | 53.90 | 432,730 | -0.57(-1.04%) |
Mar 17, 2017 | 53.92 | 54.69 | 53.73 | 54.47 | 1,073,771 | +0.83(+1.54%) |
Mar 16, 2017 | 54.07 | 54.48 | 53.62 | 53.64 | 557,188 | -0.22(-0.42%) |
Mar 15, 2017 | 53.11 | 54.11 | 52.90 | 53.86 | 704,420 | +0.90(+1.69%) |
Mar 14, 2017 | 53.22 | 53.65 | 52.97 | 52.97 | 598,940 | -0.35(-0.66%) |
Mar 13, 2017 | 53.28 | 53.59 | 52.79 | 53.32 | 445,588 | -0.06(-0.11%) |
Mar 10, 2017 | 53.73 | 54.21 | 53.38 | 53.38 | 673,161 | +0.01(+0.02%) |
Mar 09, 2017 | 53.19 | 53.64 | 53.19 | 53.37 | 638,179 | +0.08(+0.15%) |
Mar 08, 2017 | 53.27 | 53.45 | 53.06 | 53.29 | 536,012 | +0.20(+0.37%) |
Mar 07, 2017 | 52.98 | 53.44 | 52.72 | 53.10 | 669,753 | -0.19(-0.36%) |
Mar 06, 2017 | 52.15 | 53.45 | 52.15 | 53.29 | 848,647 | +0.81(+1.54%) |
Mar 03, 2017 | 53.11 | 53.11 | 52.09 | 52.48 | 1,128,354 | -0.39(-0.75%) |
Mar 02, 2017 | 52.41 | 53.16 | 52.25 | 52.87 | 1,029,003 | +0.34(+0.65%) |
Mar 01, 2017 | 52.83 | 52.97 | 52.22 | 52.53 | 962,985 | +0.12(+0.23%) |
Feb 28, 2017 | 52.41 | 52.87 | 52.22 | 52.41 | 1,232,838 | +0.03(+0.05%) |
Feb 27, 2017 | 52.47 | 52.70 | 52.26 | 52.38 | 887,231 | -0.07(-0.13%) |
Feb 24, 2017 | 52.13 | 52.61 | 51.71 | 52.45 | 1,182,435 | -0.07(-0.13%) |
Feb 23, 2017 | 52.02 | 53.37 | 51.15 | 52.52 | 2,176,171 | +0.93(+1.80%) |
Feb 22, 2017 | 51.47 | 52.00 | 51.07 | 51.59 | 3,098,702 | -0.49(-0.94%) |
Feb 21, 2017 | 53.22 | 53.41 | 52.02 | 52.08 | 931,880 | -1.00(-1.88%) |
Feb 17, 2017 | 53.08 | 53.08 | 53.08 | 0 | +0.19(+0.36%) | |
Feb 16, 2017 | 53.11 | 53.32 | 52.47 | 52.89 | 767,532 | -0.15(-0.29%) |
Feb 15, 2017 | 53.47 | 53.47 | 52.65 | 53.04 | 584,470 | -0.41(-0.77%) |
Feb 14, 2017 | 53.04 | 53.47 | 52.90 | 53.45 | 430,551 | +0.09(+0.18%) |
Feb 13, 2017 | 53.75 | 54.02 | 53.26 | 53.36 | 472,859 | -0.33(-0.62%) |
Feb 10, 2017 | 52.67 | 53.85 | 52.67 | 53.69 | 801,332 | +1.02(+1.94%) |
Feb 09, 2017 | 51.40 | 52.87 | 51.08 | 52.67 | 1,275,178 | +1.24(+2.42%) |
Feb 08, 2017 | 50.86 | 51.79 | 50.72 | 51.43 | 838,595 | +0.43(+0.84%) |
Feb 07, 2017 | 51.23 | 51.95 | 50.86 | 51.00 | 937,176 | -0.02(-0.03%) |
Feb 06, 2017 | 51.02 | 51.91 | 50.84 | 51.02 | 759,884 | -0.12(-0.23%) |
Feb 03, 2017 | 51.26 | 51.70 | 50.91 | 51.14 | 861,427 | +0.25(+0.49%) |
Feb 02, 2017 | 50.71 | 51.28 | 50.46 | 50.89 | 613,289 | +0.26(+0.51%) |
Feb 01, 2017 | 51.69 | 52.01 | 50.58 | 50.63 | 772,016 | -1.10(-2.12%) |
Jan 31, 2017 | 51.86 | 51.87 | 51.29 | 51.73 | 538,721 | -0.19(-0.36%) |
Jan 30, 2017 | 51.10 | 51.94 | 50.91 | 51.92 | 757,777 | +0.69(+1.34%) |
Jan 27, 2017 | 51.41 | 51.74 | 51.05 | 51.23 | 440,292 | -0.31(-0.60%) |
Jan 26, 2017 | 51.59 | 52.19 | 51.51 | 51.54 | 570,978 | -0.12(-0.23%) |
Jan 25, 2017 | 50.64 | 51.99 | 50.60 | 51.66 | 976,087 | +0.22(+0.43%) |
Jan 24, 2017 | 51.44 | 51.91 | 51.05 | 51.44 | 806,301 | -0.05(-0.10%) |
Jan 23, 2017 | 50.99 | 51.64 | 50.71 | 51.49 | 843,564 | +0.24(+0.47%) |
Jan 20, 2017 | 50.25 | 51.41 | 50.24 | 51.25 | 1,032,968 | +0.81(+1.60%) |
Jan 19, 2017 | 50.91 | 51.09 | 50.34 | 50.44 | 1,251,747 | -0.62(-1.21%) |
Jan 18, 2017 | 51.20 | 51.50 | 50.65 | 51.06 | 634,049 | -0.09(-0.18%) |
Jan 17, 2017 | 51.75 | 52.12 | 51.02 | 51.15 | 855,800 | -0.71(-1.37%) |
Jan 13, 2017 | 51.87 | 51.87 | 51.87 | 0 | -0.41(-0.79%) | |
Jan 12, 2017 | 51.51 | 52.97 | 51.42 | 52.28 | 1,631,723 | +0.74(+1.43%) |
Jan 11, 2017 | 51.11 | 51.67 | 50.90 | 51.54 | 697,852 | +0.11(+0.22%) |
Jan 10, 2017 | 50.00 | 51.65 | 49.86 | 51.43 | 1,071,164 | +1.31(+2.62%) |
Jan 09, 2017 | 50.13 | 50.53 | 49.85 | 50.11 | 659,613 | +0.03(+0.05%) |
Jan 06, 2017 | 50.47 | 50.65 | 49.85 | 50.09 | 1,323,343 | -0.04(-0.09%) |
Jan 05, 2017 | 50.67 | 51.02 | 49.94 | 50.13 | 1,508,291 | -0.85(-1.67%) |
Jan 04, 2017 | 50.60 | 51.42 | 50.58 | 50.98 | 1,104,483 | -0.03(-0.07%) |
Jan 03, 2017 | 51.84 | 52.17 | 50.78 | 51.02 | 726,972 | -0.39(-0.75%) |
Dec 30, 2016 | 51.40 | 51.40 | 51.40 | 0 | -1.17(-2.22%) | |
Dec 29, 2016 | 52.29 | 52.75 | 52.15 | 52.57 | 392,041 | +0.36(+0.69%) |
Dec 28, 2016 | 52.48 | 52.58 | 51.98 | 52.21 | 390,161 | -0.25(-0.47%) |
Dec 27, 2016 | 52.23 | 52.66 | 51.86 | 52.46 | 349,921 | +0.24(+0.46%) |
Dec 23, 2016 | 52.22 | 52.22 | 52.22 | 0 | -0.45(-0.86%) | |
Dec 22, 2016 | 52.83 | 52.90 | 52.24 | 52.67 | 435,745 | +0.04(+0.08%) |
Dec 21, 2016 | 53.20 | 54.48 | 52.60 | 52.63 | 597,443 | -0.75(-1.40%) |
Dec 20, 2016 | 53.28 | 54.41 | 53.20 | 53.38 | 549,373 | +0.09(+0.16%) |
Dec 19, 2016 | 53.79 | 54.17 | 53.14 | 53.29 | 1,121,173 | -0.39(-0.74%) |
Dec 16, 2016 | 53.37 | 53.94 | 52.91 | 53.69 | 1,849,017 | +0.53(+1.00%) |
Dec 15, 2016 | 54.02 | 54.20 | 52.99 | 53.15 | 1,422,244 | -0.64(-1.18%) |
Dec 14, 2016 | 54.44 | 54.85 | 53.73 | 53.79 | 894,341 | -0.78(-1.43%) |
Dec 13, 2016 | 54.29 | 55.14 | 54.14 | 54.57 | 920,917 | +0.33(+0.60%) |
Dec 12, 2016 | 53.75 | 54.29 | 53.54 | 54.24 | 703,103 | -0.10(-0.19%) |
Dec 09, 2016 | 55.08 | 55.14 | 54.15 | 54.35 | 798,887 | -0.52(-0.95%) |
Dec 08, 2016 | 54.96 | 55.29 | 54.29 | 54.87 | 1,402,766 | -0.21(-0.39%) |
Dec 07, 2016 | 53.82 | 55.25 | 53.67 | 55.08 | 1,063,401 | +1.40(+2.61%) |
Dec 06, 2016 | 52.81 | 53.73 | 52.03 | 53.69 | 960,210 | +0.98(+1.86%) |
Dec 05, 2016 | 52.19 | 52.78 | 51.90 | 52.71 | 716,803 | +0.79(+1.52%) |
Dec 02, 2016 | 52.02 | 52.35 | 51.65 | 51.92 | 851,279 | -0.28(-0.54%) |