Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 54.28 | 54.49 | 54.08 | 54.22 | 3,802,932 | -0.14(-0.26%) |
Oct 30, 2017 | 53.72 | 54.54 | 53.72 | 54.36 | 4,802,194 | +0.19(+0.36%) |
Oct 27, 2017 | 54.35 | 54.46 | 53.68 | 54.17 | 4,790,475 | -0.25(-0.46%) |
Oct 26, 2017 | 54.91 | 54.93 | 54.07 | 54.42 | 4,815,722 | -0.21(-0.38%) |
Oct 25, 2017 | 54.70 | 54.87 | 54.43 | 54.63 | 4,785,925 | -0.03(-0.05%) |
Oct 24, 2017 | 54.57 | 54.71 | 54.38 | 54.66 | 4,555,416 | +0.14(+0.26%) |
Oct 23, 2017 | 54.68 | 54.84 | 54.38 | 54.52 | 4,895,873 | +0.08(+0.14%) |
Oct 20, 2017 | 54.83 | 55.01 | 54.40 | 54.44 | 8,187,703 | -0.17(-0.31%) |
Oct 19, 2017 | 53.07 | 54.67 | 52.93 | 54.61 | 8,557,964 | +1.37(+2.57%) |
Oct 18, 2017 | 53.61 | 53.68 | 53.08 | 53.24 | 5,293,852 | -0.16(-0.30%) |
Oct 17, 2017 | 53.58 | 53.79 | 53.27 | 53.40 | 6,412,890 | -0.29(-0.55%) |
Oct 16, 2017 | 53.18 | 53.75 | 52.99 | 53.69 | 7,804,921 | +0.69(+1.30%) |
Oct 13, 2017 | 52.39 | 53.18 | 52.23 | 53.00 | 8,436,973 | +0.51(+0.98%) |
Oct 12, 2017 | 51.82 | 52.66 | 51.75 | 52.49 | 7,363,649 | +0.60(+1.15%) |
Oct 11, 2017 | 51.80 | 51.93 | 51.57 | 51.90 | 6,840,856 | +0.05(+0.10%) |
Oct 10, 2017 | 51.19 | 51.97 | 51.19 | 51.85 | 4,885,194 | +0.00(+0.00%) |
Oct 09, 2017 | 52.23 | 52.29 | 51.70 | 51.85 | 3,091,409 | -0.40(-0.77%) |
Oct 06, 2017 | 52.25 | 52.39 | 52.03 | 52.25 | 4,345,791 | +0.23(+0.45%) |
Oct 05, 2017 | 51.73 | 52.17 | 51.55 | 52.01 | 4,351,641 | +0.34(+0.65%) |
Oct 04, 2017 | 51.70 | 51.78 | 51.54 | 51.68 | 2,864,984 | -0.04(-0.08%) |
Oct 03, 2017 | 51.85 | 51.96 | 51.43 | 51.72 | 5,270,776 | -0.19(-0.37%) |
Oct 02, 2017 | 51.80 | 51.98 | 51.51 | 51.91 | 4,604,429 | +0.39(+0.77%) |
Sep 29, 2017 | 51.39 | 51.93 | 51.30 | 51.52 | 5,167,955 | +0.35(+0.69%) |
Sep 28, 2017 | 51.39 | 51.46 | 50.95 | 51.17 | 5,833,177 | -0.23(-0.46%) |
Sep 27, 2017 | 51.11 | 51.63 | 50.78 | 51.40 | 7,110,594 | +0.65(+1.29%) |
Sep 26, 2017 | 51.02 | 51.07 | 50.36 | 50.75 | 9,159,287 | -0.45(-0.89%) |
Sep 25, 2017 | 50.61 | 51.35 | 50.61 | 51.20 | 5,249,305 | +0.25(+0.49%) |
Sep 22, 2017 | 50.66 | 51.20 | 50.53 | 50.95 | 5,251,627 | +0.18(+0.35%) |
Sep 21, 2017 | 50.54 | 50.95 | 50.47 | 50.77 | 5,189,092 | +0.32(+0.63%) |
Sep 20, 2017 | 49.88 | 50.63 | 49.88 | 50.45 | 7,208,712 | +0.53(+1.06%) |
Sep 19, 2017 | 49.80 | 50.16 | 49.69 | 49.92 | 4,877,201 | +0.08(+0.17%) |
Sep 18, 2017 | 50.07 | 50.19 | 49.71 | 49.84 | 8,691,509 | -0.19(-0.39%) |
Sep 15, 2017 | 50.08 | 50.39 | 49.85 | 50.03 | 11,122,829 | -0.16(-0.32%) |
Sep 14, 2017 | 50.77 | 50.82 | 50.02 | 50.19 | 6,414,854 | -0.51(-1.01%) |
Sep 13, 2017 | 50.84 | 50.91 | 50.51 | 50.71 | 6,580,283 | -0.38(-0.75%) |
Sep 12, 2017 | 50.79 | 51.11 | 50.68 | 51.09 | 5,163,459 | +0.36(+0.71%) |
Sep 11, 2017 | 50.39 | 50.97 | 50.07 | 50.73 | 9,759,367 | +0.83(+1.66%) |
Sep 08, 2017 | 48.44 | 50.28 | 48.33 | 49.90 | 12,061,860 | +1.26(+2.59%) |
Sep 07, 2017 | 49.58 | 49.65 | 48.46 | 48.64 | 7,963,916 | -1.00(-2.02%) |
Sep 06, 2017 | 49.85 | 50.05 | 49.60 | 49.65 | 7,113,213 | -0.15(-0.30%) |
Sep 05, 2017 | 50.45 | 50.66 | 49.64 | 49.80 | 10,012,276 | -0.88(-1.73%) |
Sep 01, 2017 | 50.57 | 50.95 | 50.45 | 50.67 | 4,488,661 | +0.18(+0.36%) |
Aug 31, 2017 | 50.43 | 50.54 | 50.14 | 50.49 | 8,744,536 | +0.23(+0.47%) |
Aug 30, 2017 | 50.23 | 50.37 | 50.17 | 50.25 | 5,294,805 | -0.01(-0.02%) |
Aug 29, 2017 | 50.25 | 50.44 | 50.10 | 50.26 | 5,833,790 | -0.38(-0.74%) |
Aug 28, 2017 | 50.64 | 50.68 | 50.31 | 50.64 | 7,888,428 | -0.10(-0.20%) |
Aug 25, 2017 | 50.35 | 50.85 | 50.20 | 50.74 | 7,040,725 | +0.46(+0.91%) |
Aug 24, 2017 | 50.75 | 50.87 | 50.23 | 50.28 | 6,456,267 | -0.45(-0.89%) |
Aug 23, 2017 | 50.82 | 50.96 | 50.64 | 50.73 | 6,356,041 | -0.38(-0.74%) |
Aug 22, 2017 | 51.21 | 51.35 | 50.87 | 51.11 | 5,802,108 | -0.06(-0.11%) |
Aug 21, 2017 | 51.17 | 51.21 | 50.86 | 51.16 | 3,594,013 | -0.04(-0.08%) |
Aug 18, 2017 | 51.31 | 51.62 | 51.06 | 51.21 | 5,384,235 | -0.28(-0.54%) |
Aug 17, 2017 | 52.39 | 52.39 | 51.46 | 51.48 | 6,199,051 | -1.09(-2.06%) |
Aug 16, 2017 | 52.76 | 52.84 | 52.43 | 52.57 | 3,182,720 | -0.05(-0.10%) |
Aug 15, 2017 | 52.73 | 52.96 | 52.59 | 52.62 | 3,672,004 | +0.13(+0.24%) |
Aug 14, 2017 | 52.73 | 52.93 | 52.45 | 52.49 | 3,900,733 | +0.19(+0.37%) |
Aug 11, 2017 | 52.71 | 52.77 | 52.18 | 52.30 | 4,403,806 | -0.29(-0.56%) |
Aug 10, 2017 | 53.20 | 53.30 | 52.53 | 52.59 | 5,240,924 | -0.84(-1.58%) |
Aug 09, 2017 | 53.44 | 53.78 | 53.13 | 53.44 | 6,709,964 | -0.47(-0.87%) |
Aug 08, 2017 | 54.21 | 54.32 | 53.75 | 53.90 | 3,763,744 | -0.34(-0.63%) |
Aug 07, 2017 | 54.06 | 54.33 | 53.84 | 54.24 | 6,350,282 | -0.08(-0.15%) |
Aug 04, 2017 | 55.24 | 55.29 | 54.09 | 54.33 | 6,078,572 | -0.82(-1.48%) |
Aug 03, 2017 | 55.16 | 56.18 | 54.35 | 55.15 | 10,173,325 | +0.13(+0.24%) |
Aug 02, 2017 | 54.50 | 55.05 | 54.34 | 55.01 | 4,609,720 | +0.35(+0.64%) |
Aug 01, 2017 | 54.87 | 54.88 | 54.50 | 54.66 | 3,566,887 | +0.03(+0.05%) |
Jul 31, 2017 | 54.60 | 54.80 | 54.37 | 54.64 | 3,778,485 | +0.15(+0.28%) |
Jul 28, 2017 | 54.47 | 54.70 | 54.31 | 54.49 | 3,400,223 | +0.08(+0.15%) |
Jul 27, 2017 | 54.40 | 55.12 | 54.34 | 54.40 | 5,138,169 | -0.02(-0.03%) |
Jul 26, 2017 | 54.52 | 54.66 | 54.27 | 54.42 | 5,341,308 | -0.08(-0.15%) |
Jul 25, 2017 | 54.21 | 54.61 | 54.19 | 54.50 | 5,941,598 | +0.63(+1.18%) |
Jul 24, 2017 | 53.59 | 53.94 | 53.47 | 53.87 | 3,507,502 | +0.28(+0.51%) |
Jul 21, 2017 | 53.56 | 53.66 | 53.33 | 53.59 | 4,243,858 | -0.03(-0.05%) |
Jul 20, 2017 | 53.72 | 53.28 | 53.62 | 4,178,911 | +0.03(+0.06%) | |
Jul 19, 2017 | 53.36 | 53.59 | 53.20 | 53.59 | 3,440,061 | +0.27(+0.50%) |
Jul 18, 2017 | 53.28 | 53.49 | 53.02 | 53.32 | 4,768,730 | -0.15(-0.28%) |
Jul 17, 2017 | 53.43 | 53.61 | 53.03 | 53.47 | 4,152,300 | -0.05(-0.09%) |
Jul 14, 2017 | 53.26 | 53.63 | 53.00 | 53.52 | 3,315,699 | -0.02(-0.03%) |
Jul 13, 2017 | 52.89 | 53.67 | 52.74 | 53.54 | 6,597,929 | +0.78(+1.49%) |
Jul 12, 2017 | 52.52 | 53.07 | 52.42 | 52.75 | 3,218,259 | +0.23(+0.44%) |
Jul 11, 2017 | 52.71 | 52.82 | 52.37 | 52.52 | 3,453,992 | -0.13(-0.25%) |
Jul 10, 2017 | 52.66 | 52.84 | 52.58 | 52.65 | 3,762,086 | -0.23(-0.44%) |
Jul 07, 2017 | 52.78 | 52.96 | 52.58 | 52.88 | 4,025,769 | +0.23(+0.43%) |
Jul 06, 2017 | 52.41 | 53.25 | 52.40 | 52.66 | 7,292,874 | +0.25(+0.48%) |
Jul 05, 2017 | 52.93 | 53.05 | 52.14 | 52.41 | 8,563,735 | -0.43(-0.81%) |
Jul 03, 2017 | 52.44 | 53.35 | 52.44 | 52.83 | 3,868,189 | +0.64(+1.23%) |
Jun 30, 2017 | 53.15 | 53.17 | 51.99 | 52.19 | 9,261,649 | -0.82(-1.54%) |
Jun 29, 2017 | 53.69 | 53.87 | 52.80 | 53.01 | 5,242,372 | -0.28(-0.53%) |
Jun 28, 2017 | 53.15 | 53.55 | 53.15 | 53.29 | 4,542,900 | +0.36(+0.68%) |
Jun 27, 2017 | 52.81 | 53.42 | 52.77 | 52.93 | 5,973,918 | +0.19(+0.36%) |
Jun 26, 2017 | 52.78 | 53.13 | 52.67 | 52.74 | 4,599,742 | +0.13(+0.25%) |
Jun 23, 2017 | 52.74 | 52.89 | 52.43 | 52.61 | 10,136,361 | -0.02(-0.05%) |
Jun 22, 2017 | 52.59 | 52.83 | 52.45 | 52.63 | 3,293,548 | -0.14(-0.27%) |
Jun 21, 2017 | 53.34 | 53.38 | 52.73 | 52.78 | 5,352,307 | -0.14(-0.27%) |
Jun 20, 2017 | 53.26 | 53.36 | 52.87 | 52.92 | 4,680,829 | -0.47(-0.88%) |
Jun 19, 2017 | 53.54 | 53.58 | 53.19 | 53.38 | 3,702,504 | +0.13(+0.25%) |
Jun 16, 2017 | 53.40 | 53.43 | 53.07 | 53.25 | 9,118,275 | -0.02(-0.03%) |
Jun 15, 2017 | 53.27 | 53.54 | 52.89 | 53.27 | 5,864,568 | -0.37(-0.68%) |
Jun 14, 2017 | 53.46 | 53.72 | 53.12 | 53.64 | 3,625,111 | +0.02(+0.03%) |
Jun 13, 2017 | 53.33 | 53.70 | 53.13 | 53.62 | 5,648,716 | +0.34(+0.64%) |
Jun 12, 2017 | 53.43 | 53.76 | 53.07 | 53.28 | 6,764,471 | -0.03(-0.06%) |
Jun 09, 2017 | 53.02 | 53.33 | 52.60 | 53.31 | 8,582,531 | +0.43(+0.82%) |
Jun 08, 2017 | 53.33 | 52.38 | 52.88 | 5,861,119 | +0.42(+0.79%) | |
Jun 07, 2017 | 52.66 | 52.68 | 52.40 | 52.46 | 5,060,797 | -0.12(-0.24%) |
Jun 06, 2017 | 52.80 | 52.87 | 52.37 | 52.59 | 5,005,660 | -0.43(-0.81%) |
Jun 05, 2017 | 53.16 | 53.28 | 52.97 | 53.02 | 3,913,984 | -0.34(-0.64%) |
Jun 02, 2017 | 52.79 | 53.45 | 52.70 | 53.36 | 6,906,661 | +0.28(+0.53%) |
Jun 01, 2017 | 53.00 | 53.19 | 52.85 | 53.08 | 6,196,098 | +0.22(+0.42%) |
May 31, 2017 | 53.32 | 53.32 | 52.76 | 52.85 | 9,020,795 | -0.39(-0.73%) |
May 30, 2017 | 52.58 | 53.42 | 52.55 | 53.24 | 7,654,780 | +0.46(+0.87%) |
May 26, 2017 | 52.33 | 53.08 | 52.26 | 52.79 | 10,614,890 | +0.36(+0.68%) |
May 25, 2017 | 52.21 | 52.52 | 51.96 | 52.43 | 11,943,614 | +0.43(+0.83%) |
May 24, 2017 | 51.69 | 52.20 | 51.64 | 52.00 | 14,420,731 | +0.36(+0.69%) |
May 23, 2017 | 50.97 | 51.73 | 50.84 | 51.64 | 9,593,776 | +0.66(+1.29%) |
May 22, 2017 | 51.18 | 51.42 | 50.81 | 50.98 | 11,148,550 | +0.15(+0.29%) |
May 19, 2017 | 51.09 | 51.32 | 50.77 | 50.83 | 11,689,376 | -0.16(-0.31%) |
May 18, 2017 | 51.07 | 51.40 | 50.80 | 50.99 | 11,960,564 | -0.14(-0.28%) |
May 17, 2017 | 51.57 | 51.37 | 50.81 | 51.13 | 15,954,346 | -0.43(-0.84%) |
May 16, 2017 | 51.77 | 51.81 | 51.36 | 51.57 | 9,585,994 | +0.22(+0.42%) |
May 15, 2017 | 50.88 | 51.38 | 50.88 | 51.35 | 11,537,215 | +0.69(+1.36%) |
May 12, 2017 | 51.15 | 51.34 | 50.60 | 50.66 | 17,431,494 | -0.66(-1.29%) |
May 11, 2017 | 52.23 | 52.25 | 51.27 | 51.32 | 10,953,624 | +0.35(+0.68%) |
May 10, 2017 | 51.21 | 51.33 | 50.85 | 50.98 | 4,772,363 | -0.37(-0.73%) |
May 09, 2017 | 51.42 | 51.86 | 51.22 | 51.35 | 7,584,486 | -0.08(-0.16%) |
May 08, 2017 | 52.13 | 52.16 | 51.29 | 51.43 | 7,811,049 | -0.66(-1.26%) |
May 05, 2017 | 52.13 | 52.29 | 52.01 | 52.09 | 7,291,933 | +0.03(+0.06%) |
May 04, 2017 | 52.26 | 52.73 | 52.00 | 52.06 | 10,221,730 | +0.94(+1.84%) |
May 03, 2017 | 51.00 | 51.42 | 50.88 | 51.12 | 9,060,419 | +0.01(+0.02%) |
May 02, 2017 | 51.08 | 51.55 | 50.99 | 51.11 | 6,266,361 | -0.07(-0.13%) |
May 01, 2017 | 50.83 | 51.40 | 50.73 | 51.18 | 6,957,018 | +0.58(+1.15%) |
Apr 28, 2017 | 50.71 | 50.93 | 50.56 | 50.59 | 5,805,944 | -0.20(-0.39%) |
Apr 27, 2017 | 50.01 | 51.01 | 49.94 | 50.79 | 8,259,260 | +0.82(+1.65%) |
Apr 26, 2017 | 49.85 | 50.52 | 49.77 | 49.97 | 14,944,701 | +0.07(+0.15%) |
Apr 25, 2017 | 49.85 | 50.09 | 49.75 | 49.90 | 10,073,609 | +0.32(+0.64%) |
Apr 24, 2017 | 49.75 | 49.80 | 49.34 | 49.58 | 9,547,574 | +0.47(+0.95%) |
Apr 21, 2017 | 49.47 | 49.59 | 49.07 | 49.12 | 7,793,131 | -0.45(-0.91%) |
Apr 20, 2017 | 49.13 | 50.24 | 48.95 | 49.56 | 11,313,878 | +0.57(+1.17%) |
Apr 19, 2017 | 49.69 | 49.82 | 48.76 | 48.99 | 7,374,702 | -0.43(-0.87%) |
Apr 18, 2017 | 49.50 | 49.77 | 49.26 | 49.42 | 5,828,512 | -0.36(-0.72%) |
Apr 17, 2017 | 49.51 | 49.89 | 49.31 | 49.78 | 7,150,445 | +0.32(+0.64%) |
Apr 13, 2017 | 49.83 | 50.09 | 49.42 | 49.46 | 7,170,519 | -0.52(-1.03%) |
Apr 12, 2017 | 50.00 | 50.22 | 49.62 | 49.98 | 9,051,364 | -0.52(-1.02%) |
Apr 11, 2017 | 50.90 | 51.01 | 50.30 | 50.49 | 7,401,354 | -0.57(-1.12%) |
Apr 10, 2017 | 51.01 | 51.41 | 50.89 | 51.07 | 5,731,711 | +0.12(+0.23%) |
Apr 07, 2017 | 51.10 | 51.35 | 50.91 | 50.95 | 5,835,509 | -0.42(-0.81%) |
Apr 06, 2017 | 51.08 | 51.56 | 50.99 | 51.37 | 4,650,218 | +0.18(+0.36%) |
Apr 05, 2017 | 51.94 | 52.14 | 51.13 | 51.18 | 5,544,213 | -0.47(-0.90%) |
Apr 04, 2017 | 51.26 | 51.72 | 51.08 | 51.65 | 5,481,747 | +0.32(+0.63%) |
Apr 03, 2017 | 51.86 | 51.96 | 50.95 | 51.32 | 6,210,644 | -0.53(-1.03%) |
Mar 31, 2017 | 51.84 | 52.20 | 51.71 | 51.86 | 6,375,841 | -0.12(-0.22%) |
Mar 30, 2017 | 51.27 | 52.24 | 51.23 | 51.97 | 5,666,240 | +0.66(+1.30%) |
Mar 29, 2017 | 51.17 | 51.41 | 51.09 | 51.31 | 6,464,705 | -0.07(-0.15%) |
Mar 28, 2017 | 50.41 | 51.71 | 50.35 | 51.38 | 7,814,494 | +0.77(+1.53%) |
Mar 27, 2017 | 49.95 | 50.77 | 49.75 | 50.61 | 7,993,073 | +0.04(+0.08%) |
Mar 24, 2017 | 51.08 | 51.31 | 50.20 | 50.57 | 10,193,128 | -0.38(-0.75%) |
Mar 23, 2017 | 50.93 | 51.41 | 50.83 | 50.95 | 8,300,414 | +0.08(+0.16%) |
Mar 22, 2017 | 51.15 | 51.36 | 50.75 | 50.87 | 8,930,195 | -0.43(-0.84%) |
Mar 21, 2017 | 52.06 | 52.06 | 51.13 | 51.30 | 8,797,242 | -0.51(-0.98%) |
Mar 20, 2017 | 51.67 | 52.20 | 51.40 | 51.81 | 5,533,901 | -0.04(-0.08%) |
Mar 17, 2017 | 52.03 | 52.37 | 51.52 | 51.85 | 19,814,376 | -0.41(-0.78%) |
Mar 16, 2017 | 52.45 | 52.72 | 52.14 | 52.26 | 6,243,994 | -0.27(-0.51%) |
Mar 15, 2017 | 52.40 | 52.65 | 52.23 | 52.52 | 7,058,037 | +0.29(+0.56%) |
Mar 14, 2017 | 52.12 | 52.35 | 51.84 | 52.23 | 6,177,477 | -0.25(-0.47%) |
Mar 13, 2017 | 51.47 | 52.60 | 51.34 | 52.48 | 10,026,188 | +0.35(+0.67%) |
Mar 10, 2017 | 52.30 | 52.39 | 51.96 | 52.13 | 6,056,966 | -0.11(-0.21%) |
Mar 09, 2017 | 53.34 | 53.51 | 52.02 | 52.24 | 10,363,350 | -0.19(-0.36%) |
Mar 08, 2017 | 52.77 | 52.93 | 52.30 | 52.43 | 7,096,860 | -0.01(-0.02%) |
Mar 07, 2017 | 52.63 | 52.69 | 51.78 | 52.44 | 9,856,529 | -0.27(-0.52%) |
Mar 06, 2017 | 52.73 | 52.90 | 52.37 | 52.71 | 6,419,887 | -0.36(-0.69%) |
Mar 03, 2017 | 52.77 | 53.19 | 52.70 | 53.07 | 5,614,443 | +0.26(+0.50%) |
Mar 02, 2017 | 53.38 | 53.49 | 52.77 | 52.81 | 8,268,854 | -0.60(-1.13%) |
Mar 01, 2017 | 53.49 | 53.63 | 53.20 | 53.41 | 12,266,187 | +0.59(+1.11%) |
Feb 28, 2017 | 52.69 | 53.13 | 52.65 | 52.82 | 9,691,012 | -0.07(-0.12%) |
Feb 27, 2017 | 52.52 | 53.31 | 52.50 | 52.89 | 10,333,601 | +0.31(+0.58%) |
Feb 24, 2017 | 52.63 | 52.65 | 52.25 | 52.59 | 7,824,707 | -0.32(-0.61%) |
Feb 23, 2017 | 53.09 | 53.11 | 52.79 | 52.91 | 7,355,773 | +0.16(+0.30%) |
Feb 22, 2017 | 52.15 | 53.25 | 52.09 | 52.75 | 12,108,403 | +0.35(+0.66%) |
Feb 21, 2017 | 51.87 | 52.54 | 51.66 | 52.40 | 11,369,198 | +0.75(+1.46%) |
Feb 17, 2017 | 51.65 | 51.65 | 51.65 | 0 | +0.19(+0.37%) | |
Feb 16, 2017 | 50.25 | 51.81 | 50.16 | 51.46 | 17,246,178 | +1.17(+2.33%) |
Feb 15, 2017 | 51.68 | 52.06 | 49.92 | 50.29 | 46,261,892 | -4.99(-9.03%) |
Feb 14, 2017 | 54.90 | 55.31 | 54.76 | 55.28 | 9,565,727 | +0.62(+1.13%) |
Feb 13, 2017 | 54.33 | 54.79 | 54.25 | 54.66 | 5,528,459 | +0.44(+0.81%) |
Feb 10, 2017 | 54.06 | 54.44 | 54.01 | 54.22 | 6,142,374 | +0.24(+0.44%) |
Feb 09, 2017 | 53.64 | 54.20 | 53.66 | 53.98 | 6,501,619 | +0.34(+0.63%) |
Feb 08, 2017 | 53.47 | 53.75 | 53.30 | 53.64 | 3,849,558 | +0.02(+0.05%) |
Feb 07, 2017 | 53.87 | 53.92 | 53.52 | 53.62 | 4,411,390 | -0.02(-0.03%) |
Feb 06, 2017 | 53.34 | 53.76 | 53.30 | 53.63 | 3,474,613 | -0.03(-0.06%) |
Feb 03, 2017 | 53.69 | 53.87 | 53.30 | 53.67 | 5,300,838 | +0.68(+1.28%) |
Feb 02, 2017 | 52.78 | 53.40 | 52.68 | 52.99 | 5,483,766 | -0.12(-0.23%) |
Feb 01, 2017 | 53.51 | 53.72 | 52.94 | 53.11 | 5,675,522 | +0.01(+0.02%) |
Jan 31, 2017 | 53.51 | 53.83 | 52.93 | 53.11 | 7,496,588 | -0.52(-0.97%) |
Jan 30, 2017 | 53.68 | 53.68 | 52.91 | 53.63 | 6,231,356 | -0.26(-0.49%) |
Jan 27, 2017 | 54.54 | 54.58 | 53.71 | 53.89 | 6,791,783 | -0.67(-1.23%) |
Jan 26, 2017 | 54.55 | 54.87 | 54.17 | 54.56 | 5,879,654 | +0.25(+0.46%) |
Jan 25, 2017 | 54.31 | 54.60 | 54.07 | 54.31 | 8,227,034 | +0.18(+0.34%) |
Jan 24, 2017 | 54.41 | 54.49 | 54.00 | 54.13 | 7,884,141 | +0.01(+0.02%) |
Jan 23, 2017 | 54.97 | 54.98 | 54.08 | 54.12 | 6,897,948 | -0.87(-1.58%) |
Jan 20, 2017 | 54.78 | 55.74 | 54.76 | 54.99 | 10,976,218 | +0.21(+0.38%) |
Jan 19, 2017 | 54.92 | 55.08 | 54.51 | 54.78 | 5,331,895 | +0.04(+0.08%) |
Jan 18, 2017 | 54.82 | 54.93 | 54.43 | 54.74 | 5,994,448 | +0.15(+0.27%) |
Jan 17, 2017 | 54.30 | 54.88 | 54.10 | 54.59 | 6,237,778 | -0.24(-0.44%) |
Jan 13, 2017 | 54.83 | 54.83 | 54.83 | 0 | +0.08(+0.15%) | |
Jan 12, 2017 | 55.01 | 55.05 | 54.34 | 54.75 | 6,726,218 | -0.58(-1.05%) |
Jan 11, 2017 | 55.24 | 55.59 | 54.81 | 55.33 | 5,753,583 | -0.21(-0.37%) |
Jan 10, 2017 | 54.88 | 55.76 | 54.76 | 55.54 | 5,992,741 | +0.68(+1.24%) |
Jan 09, 2017 | 55.11 | 55.26 | 54.60 | 54.86 | 5,257,598 | -0.36(-0.64%) |
Jan 06, 2017 | 55.01 | 55.43 | 54.70 | 55.21 | 6,780,726 | +1.00(+1.84%) |
Jan 05, 2017 | 54.39 | 54.60 | 53.66 | 54.21 | 4,970,735 | -0.31(-0.56%) |
Jan 04, 2017 | 54.12 | 54.72 | 53.95 | 54.52 | 5,952,477 | +0.70(+1.31%) |
Jan 03, 2017 | 54.50 | 54.55 | 53.47 | 53.82 | 8,859,826 | -0.16(-0.29%) |
Dec 30, 2016 | 53.97 | 53.97 | 53.97 | 0 | -0.16(-0.29%) | |
Dec 29, 2016 | 54.54 | 54.70 | 54.08 | 54.13 | 4,037,682 | -0.31(-0.58%) |
Dec 28, 2016 | 55.11 | 55.18 | 54.44 | 54.44 | 2,964,381 | -0.68(-1.23%) |
Dec 27, 2016 | 54.99 | 55.30 | 54.89 | 55.12 | 3,926,217 | +0.24(+0.44%) |
Dec 23, 2016 | 54.88 | 54.88 | 54.88 | 0 | +0.15(+0.27%) | |
Dec 22, 2016 | 54.73 | 55.19 | 54.50 | 54.73 | 3,687,548 | -0.36(-0.65%) |
Dec 21, 2016 | 55.02 | 55.26 | 54.76 | 55.09 | 3,740,861 | +0.05(+0.09%) |
Dec 20, 2016 | 55.16 | 55.35 | 54.81 | 55.04 | 4,931,775 | +0.05(+0.09%) |
Dec 19, 2016 | 54.82 | 55.11 | 54.21 | 54.99 | 9,231,036 | +0.20(+0.36%) |
Dec 16, 2016 | 54.82 | 55.11 | 54.54 | 54.79 | 17,880,438 | +0.09(+0.17%) |
Dec 15, 2016 | 54.76 | 55.39 | 54.65 | 54.70 | 7,440,191 | +0.15(+0.27%) |
Dec 14, 2016 | 54.33 | 55.37 | 54.06 | 54.55 | 8,002,449 | -0.25(-0.45%) |
Dec 13, 2016 | 54.49 | 54.82 | 54.06 | 54.80 | 6,223,880 | +0.57(+1.05%) |
Dec 12, 2016 | 54.61 | 54.73 | 53.70 | 54.23 | 7,943,825 | -0.17(-0.32%) |
Dec 09, 2016 | 54.38 | 54.54 | 54.11 | 54.40 | 7,929,401 | +0.01(+0.02%) |
Dec 08, 2016 | 53.70 | 54.63 | 53.55 | 54.39 | 6,280,749 | +0.74(+1.39%) |
Dec 07, 2016 | 53.13 | 53.71 | 53.06 | 53.65 | 6,179,666 | +0.60(+1.12%) |
Dec 06, 2016 | 53.06 | 53.19 | 52.69 | 53.06 | 5,973,337 | +0.25(+0.47%) |
Dec 05, 2016 | 52.74 | 52.81 | 52.48 | 52.81 | 5,715,903 | +0.39(+0.74%) |
Dec 02, 2016 | 52.70 | 52.79 | 52.37 | 52.42 | 6,872,233 | -0.30(-0.56%) |
Dec 01, 2016 | 52.35 | 52.75 | 52.30 | 52.72 | 7,226,879 | +0.64(+1.23%) |
Nov 30, 2016 | 52.37 | 52.68 | 52.08 | 52.08 | 9,275,434 | +0.04(+0.08%) |
Nov 29, 2016 | 52.20 | 52.28 | 52.01 | 52.04 | 5,887,660 | -0.02(-0.05%) |
Nov 28, 2016 | 52.61 | 53.04 | 52.04 | 52.06 | 7,735,810 | -0.93(-1.75%) |
Nov 25, 2016 | 52.64 | 53.10 | 52.64 | 52.99 | 2,522,151 | +0.09(+0.17%) |
Nov 23, 2016 | 52.90 | 52.90 | 52.90 | 0 | +0.27(+0.52%) | |
Nov 22, 2016 | 52.65 | 52.73 | 51.88 | 52.63 | 8,058,639 | +0.07(+0.13%) |
Nov 21, 2016 | 52.64 | 52.83 | 52.35 | 52.56 | 5,080,459 | +0.01(+0.02%) |
Nov 18, 2016 | 52.74 | 52.82 | 52.17 | 52.55 | 5,426,239 | -0.26(-0.50%) |
Nov 17, 2016 | 52.59 | 53.01 | 52.59 | 52.82 | 7,574,842 | +0.11(+0.20%) |
Nov 16, 2016 | 52.58 | 53.05 | 52.17 | 52.71 | 7,511,704 | -0.41(-0.77%) |
Nov 15, 2016 | 52.57 | 53.12 | 52.41 | 53.12 | 10,443,867 | +0.12(+0.23%) |
Nov 14, 2016 | 52.35 | 53.22 | 52.26 | 53.00 | 11,585,693 | +0.93(+1.78%) |
Nov 11, 2016 | 51.75 | 52.20 | 51.57 | 52.07 | 11,764,171 | +0.09(+0.17%) |
Nov 10, 2016 | 50.59 | 52.19 | 50.57 | 51.98 | 15,276,694 | +1.87(+3.74%) |
Nov 09, 2016 | 49.41 | 50.29 | 49.09 | 50.10 | 15,834,850 | +1.18(+2.40%) |
Nov 08, 2016 | 48.61 | 49.23 | 48.28 | 48.93 | 11,223,316 | +0.18(+0.37%) |
Nov 07, 2016 | 47.86 | 48.77 | 47.79 | 48.75 | 11,936,900 | +1.56(+3.31%) |
Nov 04, 2016 | 47.88 | 47.97 | 47.18 | 47.18 | 10,625,251 | -0.63(-1.32%) |
Nov 03, 2016 | 47.81 | 47.99 | 47.16 | 47.82 | 15,916,420 | -1.97(-3.96%) |
Nov 02, 2016 | 49.86 | 50.26 | 49.54 | 49.79 | 8,948,902 | -0.11(-0.21%) |