Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 51.10 | 51.64 | 51.01 | 51.23 | 5,197,311 | +0.35(+0.69%) |
Sep 28, 2017 | 51.09 | 51.17 | 50.66 | 50.88 | 5,866,312 | -0.23(-0.46%) |
Sep 27, 2017 | 50.82 | 51.34 | 50.49 | 51.11 | 7,150,986 | +0.65(+1.29%) |
Sep 26, 2017 | 50.74 | 50.78 | 50.08 | 50.46 | 9,211,315 | -0.45(-0.89%) |
Sep 25, 2017 | 50.33 | 51.06 | 50.33 | 50.91 | 5,279,123 | +0.25(+0.49%) |
Sep 22, 2017 | 50.38 | 50.91 | 50.24 | 50.66 | 5,281,459 | +0.18(+0.35%) |
Sep 21, 2017 | 50.25 | 50.66 | 50.19 | 50.49 | 5,218,569 | +0.32(+0.63%) |
Sep 20, 2017 | 49.60 | 50.34 | 49.60 | 50.17 | 7,249,661 | +0.53(+1.06%) |
Sep 19, 2017 | 49.52 | 49.88 | 49.41 | 49.64 | 4,904,906 | +0.08(+0.17%) |
Sep 18, 2017 | 49.78 | 49.90 | 49.43 | 49.56 | 8,740,880 | -0.19(-0.39%) |
Sep 15, 2017 | 49.79 | 50.10 | 49.57 | 49.75 | 11,186,011 | -0.16(-0.32%) |
Sep 14, 2017 | 50.49 | 50.54 | 49.73 | 49.91 | 6,451,293 | -0.51(-1.01%) |
Sep 13, 2017 | 50.55 | 50.62 | 50.22 | 50.42 | 6,617,661 | -0.38(-0.75%) |
Sep 12, 2017 | 50.50 | 50.83 | 50.39 | 50.80 | 5,192,789 | +0.36(+0.71%) |
Sep 11, 2017 | 50.10 | 50.68 | 49.79 | 50.44 | 9,814,804 | +0.82(+1.66%) |
Sep 08, 2017 | 48.17 | 50.00 | 48.06 | 49.62 | 12,130,376 | +1.25(+2.59%) |
Sep 07, 2017 | 49.30 | 49.36 | 48.19 | 48.37 | 8,009,154 | -1.00(-2.02%) |
Sep 06, 2017 | 49.57 | 49.77 | 49.32 | 49.36 | 7,153,619 | -0.15(-0.30%) |
Sep 05, 2017 | 50.16 | 50.37 | 49.36 | 49.51 | 10,069,149 | -0.87(-1.73%) |
Sep 01, 2017 | 50.29 | 50.66 | 50.17 | 50.39 | 4,514,158 | +0.18(+0.36%) |
Aug 31, 2017 | 50.15 | 50.25 | 49.85 | 50.20 | 8,794,208 | +0.23(+0.47%) |
Aug 30, 2017 | 49.95 | 50.09 | 49.89 | 49.97 | 5,324,882 | -0.01(-0.02%) |
Aug 29, 2017 | 49.97 | 50.15 | 49.82 | 49.98 | 5,866,928 | -0.37(-0.74%) |
Aug 28, 2017 | 50.35 | 50.39 | 50.03 | 50.35 | 7,933,237 | -0.10(-0.20%) |
Aug 25, 2017 | 50.06 | 50.56 | 49.91 | 50.45 | 7,080,718 | +0.46(+0.91%) |
Aug 24, 2017 | 50.46 | 50.59 | 49.95 | 50.00 | 6,492,941 | -0.45(-0.89%) |
Aug 23, 2017 | 50.54 | 50.68 | 50.35 | 50.44 | 6,392,146 | -0.37(-0.73%) |
Aug 22, 2017 | 50.93 | 51.06 | 50.59 | 50.82 | 5,835,066 | -0.06(-0.11%) |
Aug 21, 2017 | 50.88 | 50.93 | 50.57 | 50.88 | 3,614,429 | -0.04(-0.08%) |
Aug 18, 2017 | 51.02 | 51.32 | 50.77 | 50.92 | 5,414,819 | -0.27(-0.54%) |
Aug 17, 2017 | 52.10 | 52.10 | 51.17 | 51.19 | 6,234,263 | -1.08(-2.06%) |
Aug 16, 2017 | 52.46 | 52.54 | 52.13 | 52.27 | 3,200,799 | -0.05(-0.10%) |
Aug 15, 2017 | 52.43 | 52.66 | 52.29 | 52.32 | 3,692,862 | +0.12(+0.24%) |
Aug 14, 2017 | 52.44 | 52.63 | 52.16 | 52.20 | 3,922,891 | +0.19(+0.37%) |
Aug 11, 2017 | 52.41 | 52.47 | 51.89 | 52.00 | 4,428,822 | -0.29(-0.56%) |
Aug 10, 2017 | 52.90 | 53.00 | 52.23 | 52.29 | 5,270,694 | -0.84(-1.58%) |
Aug 09, 2017 | 53.13 | 53.47 | 52.83 | 53.13 | 6,748,079 | -0.46(-0.87%) |
Aug 08, 2017 | 53.91 | 54.02 | 53.45 | 53.60 | 3,785,123 | -0.34(-0.63%) |
Aug 07, 2017 | 53.76 | 54.02 | 53.54 | 53.94 | 6,386,354 | -0.08(-0.15%) |
Aug 04, 2017 | 54.93 | 54.98 | 53.78 | 54.02 | 6,113,100 | -0.81(-1.48%) |
Aug 03, 2017 | 54.85 | 55.86 | 54.04 | 54.84 | 10,231,113 | +0.13(+0.24%) |
Aug 02, 2017 | 54.20 | 54.74 | 54.03 | 54.70 | 4,635,905 | +0.35(+0.64%) |
Aug 01, 2017 | 54.56 | 54.57 | 54.19 | 54.35 | 3,587,148 | +0.02(+0.05%) |
Jul 31, 2017 | 54.30 | 54.49 | 54.07 | 54.33 | 3,799,948 | +0.15(+0.28%) |
Jul 28, 2017 | 54.16 | 54.39 | 54.00 | 54.18 | 3,419,537 | +0.08(+0.15%) |
Jul 27, 2017 | 54.10 | 54.81 | 54.03 | 54.10 | 5,167,356 | -0.02(-0.03%) |
Jul 26, 2017 | 54.21 | 54.35 | 53.96 | 54.11 | 5,371,648 | -0.08(-0.15%) |
Jul 25, 2017 | 53.91 | 54.30 | 53.88 | 54.20 | 5,975,348 | +0.63(+1.18%) |
Jul 24, 2017 | 53.29 | 53.64 | 53.17 | 53.56 | 3,527,426 | +0.27(+0.51%) |
Jul 21, 2017 | 53.26 | 53.36 | 53.03 | 53.29 | 4,267,965 | -0.02(-0.05%) |
Jul 20, 2017 | 53.42 | 52.98 | 53.32 | 4,202,649 | +0.03(+0.06%) | |
Jul 19, 2017 | 53.06 | 53.28 | 52.90 | 53.28 | 3,459,602 | +0.27(+0.50%) |
Jul 18, 2017 | 52.98 | 53.19 | 52.72 | 53.02 | 4,795,818 | -0.15(-0.28%) |
Jul 17, 2017 | 53.12 | 53.30 | 52.73 | 53.17 | 4,175,886 | -0.05(-0.09%) |
Jul 14, 2017 | 52.96 | 53.32 | 52.70 | 53.22 | 3,334,533 | -0.02(-0.03%) |
Jul 13, 2017 | 52.59 | 53.37 | 52.44 | 53.23 | 6,635,407 | +0.78(+1.49%) |
Jul 12, 2017 | 52.22 | 52.77 | 52.12 | 52.45 | 3,236,540 | +0.23(+0.45%) |
Jul 11, 2017 | 52.41 | 52.52 | 52.07 | 52.22 | 3,473,612 | -0.13(-0.25%) |
Jul 10, 2017 | 52.36 | 52.54 | 52.28 | 52.35 | 3,783,456 | -0.23(-0.44%) |
Jul 07, 2017 | 52.49 | 52.66 | 52.28 | 52.59 | 4,048,637 | +0.22(+0.43%) |
Jul 06, 2017 | 52.11 | 52.95 | 52.10 | 52.36 | 7,334,301 | +0.25(+0.48%) |
Jul 05, 2017 | 52.63 | 52.75 | 51.85 | 52.11 | 8,612,380 | -0.42(-0.81%) |
Jul 03, 2017 | 52.15 | 53.05 | 52.15 | 52.54 | 3,890,162 | +0.64(+1.23%) |
Jun 30, 2017 | 52.85 | 52.87 | 51.70 | 51.90 | 9,314,259 | -0.81(-1.54%) |
Jun 29, 2017 | 53.38 | 53.56 | 52.50 | 52.71 | 5,272,151 | -0.28(-0.53%) |
Jun 28, 2017 | 52.85 | 53.25 | 52.85 | 52.99 | 4,568,705 | +0.36(+0.68%) |
Jun 27, 2017 | 52.51 | 53.12 | 52.47 | 52.64 | 6,007,852 | +0.19(+0.36%) |
Jun 26, 2017 | 52.48 | 52.83 | 52.37 | 52.44 | 4,625,871 | +0.13(+0.25%) |
Jun 23, 2017 | 52.44 | 52.59 | 52.14 | 52.31 | 10,193,939 | -0.02(-0.05%) |
Jun 22, 2017 | 52.29 | 52.53 | 52.15 | 52.34 | 3,312,257 | -0.14(-0.27%) |
Jun 21, 2017 | 53.03 | 53.08 | 52.43 | 52.48 | 5,382,710 | -0.14(-0.27%) |
Jun 20, 2017 | 52.96 | 53.05 | 52.57 | 52.62 | 4,707,418 | -0.46(-0.88%) |
Jun 19, 2017 | 53.23 | 53.27 | 52.89 | 53.08 | 3,723,535 | +0.13(+0.25%) |
Jun 16, 2017 | 53.10 | 53.12 | 52.77 | 52.95 | 9,170,070 | -0.02(-0.03%) |
Jun 15, 2017 | 52.97 | 53.23 | 52.59 | 52.97 | 5,897,881 | -0.37(-0.68%) |
Jun 14, 2017 | 53.16 | 53.41 | 52.82 | 53.33 | 3,645,703 | +0.02(+0.03%) |
Jun 13, 2017 | 53.03 | 53.40 | 52.83 | 53.32 | 5,680,802 | +0.34(+0.64%) |
Jun 12, 2017 | 53.12 | 53.46 | 52.77 | 52.98 | 6,802,895 | -0.03(-0.06%) |
Jun 09, 2017 | 52.72 | 53.03 | 52.30 | 53.01 | 8,631,282 | +0.43(+0.82%) |
Jun 08, 2017 | 53.03 | 52.08 | 52.58 | 5,894,412 | +0.41(+0.79%) | |
Jun 07, 2017 | 52.36 | 52.38 | 52.10 | 52.17 | 5,089,544 | -0.12(-0.24%) |
Jun 06, 2017 | 52.51 | 52.57 | 52.08 | 52.29 | 5,034,094 | -0.43(-0.81%) |
Jun 05, 2017 | 52.86 | 52.98 | 52.67 | 52.72 | 3,936,217 | -0.34(-0.64%) |
Jun 02, 2017 | 52.50 | 53.15 | 52.41 | 53.06 | 6,945,893 | +0.28(+0.53%) |
Jun 01, 2017 | 52.70 | 52.89 | 52.55 | 52.78 | 6,231,294 | +0.22(+0.42%) |
May 31, 2017 | 53.02 | 53.02 | 52.46 | 52.55 | 9,072,036 | -0.39(-0.73%) |
May 30, 2017 | 52.28 | 53.12 | 52.25 | 52.94 | 7,698,261 | +0.45(+0.87%) |
May 26, 2017 | 52.03 | 52.78 | 51.96 | 52.49 | 10,675,186 | +0.36(+0.68%) |
May 25, 2017 | 51.91 | 52.23 | 51.66 | 52.13 | 12,011,458 | +0.43(+0.83%) |
May 24, 2017 | 51.40 | 51.90 | 51.35 | 51.70 | 14,502,646 | +0.36(+0.69%) |
May 23, 2017 | 50.68 | 51.44 | 50.56 | 51.35 | 9,648,272 | +0.65(+1.29%) |
May 22, 2017 | 50.89 | 51.13 | 50.52 | 50.70 | 11,211,878 | +0.15(+0.29%) |
May 19, 2017 | 50.80 | 51.03 | 50.48 | 50.55 | 11,755,776 | -0.16(-0.31%) |
May 18, 2017 | 50.78 | 51.11 | 50.51 | 50.70 | 12,028,504 | -0.14(-0.28%) |
May 17, 2017 | 51.27 | 51.08 | 50.53 | 50.84 | 16,044,971 | -0.43(-0.84%) |
May 16, 2017 | 51.48 | 51.51 | 51.07 | 51.27 | 9,640,446 | +0.21(+0.42%) |
May 15, 2017 | 50.59 | 51.09 | 50.59 | 51.06 | 11,602,750 | +0.69(+1.36%) |
May 12, 2017 | 50.86 | 51.05 | 50.32 | 50.37 | 17,530,510 | -0.66(-1.29%) |
May 11, 2017 | 51.94 | 51.95 | 50.98 | 51.03 | 11,015,844 | +0.35(+0.68%) |
May 10, 2017 | 50.92 | 51.04 | 50.56 | 50.69 | 4,799,471 | -0.37(-0.73%) |
May 09, 2017 | 51.13 | 51.57 | 50.93 | 51.06 | 7,627,569 | -0.08(-0.16%) |
May 08, 2017 | 51.84 | 51.87 | 51.00 | 51.14 | 7,855,418 | -0.65(-1.26%) |
May 05, 2017 | 51.84 | 51.99 | 51.71 | 51.79 | 7,333,353 | +0.03(+0.06%) |
May 04, 2017 | 51.97 | 52.43 | 51.70 | 51.76 | 10,279,793 | +0.93(+1.84%) |
May 03, 2017 | 50.71 | 51.13 | 50.60 | 50.83 | 9,111,885 | +0.01(+0.02%) |
May 02, 2017 | 50.80 | 51.26 | 50.70 | 50.82 | 6,301,956 | -0.07(-0.13%) |
May 01, 2017 | 50.54 | 51.11 | 50.44 | 50.89 | 6,996,536 | +0.58(+1.15%) |
Apr 28, 2017 | 50.42 | 50.65 | 50.27 | 50.31 | 5,838,923 | -0.20(-0.39%) |
Apr 27, 2017 | 49.73 | 50.72 | 49.66 | 50.51 | 8,306,175 | +0.82(+1.65%) |
Apr 26, 2017 | 49.56 | 50.23 | 49.49 | 49.69 | 15,029,592 | +0.07(+0.15%) |
Apr 25, 2017 | 49.56 | 49.80 | 49.47 | 49.61 | 10,130,830 | +0.31(+0.64%) |
Apr 24, 2017 | 49.47 | 49.52 | 49.06 | 49.30 | 9,601,807 | +0.46(+0.95%) |
Apr 21, 2017 | 49.19 | 49.31 | 48.80 | 48.84 | 7,837,399 | -0.45(-0.90%) |
Apr 20, 2017 | 48.85 | 49.96 | 48.67 | 49.28 | 11,378,144 | +0.57(+1.17%) |
Apr 19, 2017 | 49.41 | 49.54 | 48.49 | 48.71 | 7,416,593 | -0.43(-0.87%) |
Apr 18, 2017 | 49.22 | 49.49 | 48.98 | 49.14 | 5,861,620 | -0.36(-0.72%) |
Apr 17, 2017 | 49.23 | 49.61 | 49.04 | 49.50 | 7,191,062 | +0.31(+0.64%) |
Apr 13, 2017 | 49.55 | 49.80 | 49.14 | 49.18 | 7,211,250 | -0.51(-1.03%) |
Apr 12, 2017 | 49.71 | 49.94 | 49.34 | 49.70 | 9,102,778 | -0.51(-1.02%) |
Apr 11, 2017 | 50.61 | 50.72 | 50.02 | 50.21 | 7,443,397 | -0.57(-1.12%) |
Apr 10, 2017 | 50.72 | 51.12 | 50.60 | 50.78 | 5,764,269 | +0.12(+0.23%) |
Apr 07, 2017 | 50.81 | 51.06 | 50.62 | 50.66 | 5,868,657 | -0.41(-0.81%) |
Apr 06, 2017 | 50.80 | 51.27 | 50.70 | 51.08 | 4,676,633 | +0.18(+0.36%) |
Apr 05, 2017 | 51.65 | 51.84 | 50.84 | 50.89 | 5,575,706 | -0.46(-0.90%) |
Apr 04, 2017 | 50.97 | 51.42 | 50.80 | 51.36 | 5,512,885 | +0.32(+0.63%) |
Apr 03, 2017 | 51.56 | 51.67 | 50.66 | 51.03 | 6,245,923 | -0.53(-1.03%) |
Mar 31, 2017 | 51.55 | 51.90 | 51.41 | 51.56 | 6,412,057 | -0.12(-0.22%) |
Mar 30, 2017 | 50.99 | 51.94 | 50.94 | 51.68 | 5,698,427 | +0.66(+1.30%) |
Mar 29, 2017 | 50.88 | 51.12 | 50.80 | 51.02 | 6,501,427 | -0.07(-0.15%) |
Mar 28, 2017 | 50.13 | 51.41 | 50.07 | 51.09 | 7,858,883 | +0.77(+1.53%) |
Mar 27, 2017 | 49.67 | 50.48 | 49.47 | 50.32 | 8,038,476 | +0.04(+0.08%) |
Mar 24, 2017 | 50.80 | 51.02 | 49.92 | 50.28 | 10,251,028 | -0.38(-0.75%) |
Mar 23, 2017 | 50.64 | 51.12 | 50.55 | 50.66 | 8,347,563 | +0.08(+0.16%) |
Mar 22, 2017 | 50.86 | 51.07 | 50.46 | 50.58 | 8,980,922 | -0.43(-0.84%) |
Mar 21, 2017 | 51.77 | 51.77 | 50.84 | 51.01 | 8,847,214 | -0.50(-0.98%) |
Mar 20, 2017 | 51.38 | 51.90 | 51.11 | 51.51 | 5,565,336 | -0.04(-0.08%) |
Mar 17, 2017 | 51.74 | 52.07 | 51.23 | 51.56 | 19,926,928 | -0.40(-0.78%) |
Mar 16, 2017 | 52.16 | 52.42 | 51.85 | 51.96 | 6,279,462 | -0.26(-0.51%) |
Mar 15, 2017 | 52.11 | 52.36 | 51.94 | 52.22 | 7,098,129 | +0.29(+0.56%) |
Mar 14, 2017 | 51.83 | 52.05 | 51.55 | 51.94 | 6,212,567 | -0.25(-0.47%) |
Mar 13, 2017 | 51.18 | 52.30 | 51.05 | 52.18 | 10,083,140 | +0.35(+0.67%) |
Mar 10, 2017 | 52.01 | 52.10 | 51.66 | 51.84 | 6,091,372 | -0.11(-0.21%) |
Mar 09, 2017 | 53.04 | 53.21 | 51.73 | 51.94 | 10,422,218 | -0.19(-0.36%) |
Mar 08, 2017 | 52.47 | 52.63 | 52.01 | 52.13 | 7,137,173 | -0.01(-0.02%) |
Mar 07, 2017 | 52.34 | 52.39 | 51.49 | 52.14 | 9,912,518 | -0.27(-0.52%) |
Mar 06, 2017 | 52.43 | 52.60 | 52.07 | 52.41 | 6,456,355 | -0.36(-0.69%) |
Mar 03, 2017 | 52.48 | 52.89 | 52.40 | 52.77 | 5,646,336 | +0.26(+0.50%) |
Mar 02, 2017 | 53.08 | 53.19 | 52.47 | 52.51 | 8,315,825 | -0.60(-1.13%) |
Mar 01, 2017 | 53.19 | 53.33 | 52.90 | 53.11 | 12,335,864 | +0.58(+1.11%) |
Feb 28, 2017 | 52.39 | 52.83 | 52.35 | 52.53 | 9,746,061 | -0.07(-0.13%) |
Feb 27, 2017 | 52.22 | 53.01 | 52.21 | 52.59 | 10,392,300 | +0.30(+0.58%) |
Feb 24, 2017 | 52.34 | 52.35 | 51.95 | 52.29 | 7,869,155 | -0.32(-0.61%) |
Feb 23, 2017 | 52.79 | 52.81 | 52.49 | 52.61 | 7,397,557 | +0.16(+0.30%) |
Feb 22, 2017 | 51.85 | 52.95 | 51.79 | 52.45 | 12,177,184 | +0.35(+0.66%) |
Feb 21, 2017 | 51.57 | 52.25 | 51.37 | 52.11 | 11,433,780 | +0.75(+1.46%) |
Feb 17, 2017 | 51.36 | 51.36 | 51.36 | 0 | +0.19(+0.37%) | |
Feb 16, 2017 | 49.96 | 51.52 | 49.88 | 51.17 | 17,344,142 | +1.17(+2.33%) |
Feb 15, 2017 | 51.39 | 51.76 | 49.64 | 50.00 | 46,524,680 | -4.96(-9.03%) |
Feb 14, 2017 | 54.59 | 55.00 | 54.45 | 54.97 | 9,620,064 | +0.62(+1.13%) |
Feb 13, 2017 | 54.02 | 54.48 | 53.95 | 54.35 | 5,559,863 | +0.44(+0.81%) |
Feb 10, 2017 | 53.75 | 54.14 | 53.70 | 53.91 | 6,177,265 | +0.24(+0.44%) |
Feb 09, 2017 | 53.34 | 53.89 | 53.36 | 53.68 | 6,538,551 | +0.34(+0.63%) |
Feb 08, 2017 | 53.17 | 53.45 | 53.00 | 53.34 | 3,871,425 | +0.02(+0.05%) |
Feb 07, 2017 | 53.57 | 53.62 | 53.22 | 53.32 | 4,436,449 | -0.02(-0.03%) |
Feb 06, 2017 | 53.04 | 53.45 | 53.00 | 53.33 | 3,494,351 | -0.03(-0.06%) |
Feb 03, 2017 | 53.39 | 53.56 | 53.00 | 53.36 | 5,330,949 | +0.67(+1.28%) |
Feb 02, 2017 | 52.49 | 53.10 | 52.39 | 52.69 | 5,514,916 | -0.12(-0.23%) |
Feb 01, 2017 | 53.21 | 53.41 | 52.64 | 52.81 | 5,707,762 | +0.01(+0.02%) |
Jan 31, 2017 | 53.21 | 53.53 | 52.63 | 52.81 | 7,539,172 | -0.52(-0.97%) |
Jan 30, 2017 | 53.37 | 53.37 | 52.61 | 53.32 | 6,266,753 | -0.26(-0.49%) |
Jan 27, 2017 | 54.24 | 54.28 | 53.41 | 53.59 | 6,830,363 | -0.67(-1.23%) |
Jan 26, 2017 | 54.24 | 54.56 | 53.87 | 54.25 | 5,913,053 | +0.25(+0.46%) |
Jan 25, 2017 | 54.01 | 54.29 | 53.77 | 54.01 | 8,273,767 | +0.18(+0.34%) |
Jan 24, 2017 | 54.10 | 54.18 | 53.69 | 53.82 | 7,928,926 | +0.01(+0.02%) |
Jan 23, 2017 | 54.66 | 54.67 | 53.78 | 53.82 | 6,937,131 | -0.86(-1.58%) |
Jan 20, 2017 | 54.47 | 55.43 | 54.45 | 54.68 | 11,038,567 | +0.21(+0.38%) |
Jan 19, 2017 | 54.61 | 54.77 | 54.20 | 54.47 | 5,362,182 | +0.04(+0.08%) |
Jan 18, 2017 | 54.51 | 54.62 | 54.12 | 54.43 | 6,028,499 | +0.15(+0.27%) |
Jan 17, 2017 | 53.99 | 54.57 | 53.79 | 54.28 | 6,273,211 | -0.24(-0.44%) |
Jan 13, 2017 | 54.52 | 54.52 | 54.52 | 0 | +0.08(+0.15%) | |
Jan 12, 2017 | 54.70 | 54.74 | 54.03 | 54.44 | 6,764,425 | -0.58(-1.05%) |
Jan 11, 2017 | 54.93 | 55.28 | 54.50 | 55.02 | 5,786,266 | -0.21(-0.37%) |
Jan 10, 2017 | 54.57 | 55.44 | 54.45 | 55.22 | 6,026,782 | +0.67(+1.24%) |
Jan 09, 2017 | 54.80 | 54.95 | 54.29 | 54.55 | 5,287,464 | -0.35(-0.64%) |
Jan 06, 2017 | 54.70 | 55.12 | 54.39 | 54.90 | 6,819,244 | +0.99(+1.84%) |
Jan 05, 2017 | 54.08 | 54.29 | 53.36 | 53.91 | 4,998,971 | -0.30(-0.56%) |
Jan 04, 2017 | 53.82 | 54.41 | 53.64 | 54.21 | 5,986,289 | +0.70(+1.31%) |
Jan 03, 2017 | 54.19 | 54.24 | 53.16 | 53.51 | 8,910,153 | -0.16(-0.29%) |
Dec 30, 2016 | 53.67 | 53.67 | 53.67 | 0 | -0.16(-0.29%) | |
Dec 29, 2016 | 54.24 | 54.39 | 53.78 | 53.82 | 4,060,618 | -0.31(-0.58%) |
Dec 28, 2016 | 54.79 | 54.87 | 54.13 | 54.14 | 2,981,220 | -0.67(-1.23%) |
Dec 27, 2016 | 54.68 | 54.99 | 54.58 | 54.81 | 3,948,519 | +0.24(+0.44%) |
Dec 23, 2016 | 54.57 | 54.57 | 54.57 | 0 | +0.15(+0.27%) | |
Dec 22, 2016 | 54.42 | 54.88 | 54.19 | 54.42 | 3,708,495 | -0.35(-0.64%) |
Dec 21, 2016 | 54.71 | 54.95 | 54.45 | 54.78 | 3,762,111 | +0.05(+0.09%) |
Dec 20, 2016 | 54.84 | 55.04 | 54.50 | 54.73 | 4,959,790 | +0.05(+0.09%) |
Dec 19, 2016 | 54.51 | 54.79 | 53.91 | 54.68 | 9,283,472 | +0.20(+0.36%) |
Dec 16, 2016 | 54.51 | 54.79 | 54.23 | 54.48 | 17,982,006 | +0.09(+0.17%) |
Dec 15, 2016 | 54.45 | 55.08 | 54.34 | 54.39 | 7,482,454 | +0.15(+0.27%) |
Dec 14, 2016 | 54.02 | 55.06 | 53.76 | 54.24 | 8,047,906 | -0.25(-0.45%) |
Dec 13, 2016 | 54.18 | 54.51 | 53.76 | 54.49 | 6,259,234 | +0.57(+1.05%) |
Dec 12, 2016 | 54.30 | 54.42 | 53.40 | 53.92 | 7,988,949 | -0.17(-0.32%) |
Dec 09, 2016 | 54.07 | 54.23 | 53.80 | 54.10 | 7,974,443 | +0.01(+0.02%) |
Dec 08, 2016 | 53.40 | 54.32 | 53.25 | 54.09 | 6,316,426 | +0.74(+1.39%) |
Dec 07, 2016 | 52.83 | 53.41 | 52.76 | 53.35 | 6,214,769 | +0.59(+1.12%) |
Dec 06, 2016 | 52.76 | 52.89 | 52.39 | 52.76 | 6,007,268 | +0.25(+0.47%) |
Dec 05, 2016 | 52.44 | 52.51 | 52.19 | 52.51 | 5,748,371 | +0.38(+0.74%) |
Dec 02, 2016 | 52.40 | 52.49 | 52.08 | 52.13 | 6,911,270 | -0.29(-0.56%) |
Dec 01, 2016 | 52.05 | 52.45 | 52.00 | 52.42 | 7,267,930 | +0.64(+1.23%) |
Nov 30, 2016 | 52.08 | 52.38 | 51.78 | 51.78 | 9,328,122 | +0.04(+0.08%) |
Nov 29, 2016 | 51.90 | 51.99 | 51.72 | 51.74 | 5,921,104 | -0.02(-0.05%) |
Nov 28, 2016 | 52.31 | 52.74 | 51.75 | 51.77 | 7,779,752 | -0.92(-1.75%) |
Nov 25, 2016 | 52.35 | 52.80 | 52.35 | 52.69 | 2,536,477 | +0.09(+0.17%) |
Nov 23, 2016 | 52.60 | 52.60 | 52.60 | 0 | +0.27(+0.52%) | |
Nov 22, 2016 | 52.35 | 52.43 | 51.59 | 52.33 | 8,104,415 | +0.07(+0.13%) |
Nov 21, 2016 | 52.35 | 52.53 | 52.05 | 52.26 | 5,109,318 | +0.01(+0.02%) |
Nov 18, 2016 | 52.44 | 52.52 | 51.88 | 52.26 | 5,457,062 | -0.26(-0.50%) |
Nov 17, 2016 | 52.29 | 52.71 | 52.29 | 52.52 | 7,617,870 | +0.11(+0.20%) |
Nov 16, 2016 | 52.28 | 52.76 | 51.88 | 52.41 | 7,554,373 | -0.41(-0.77%) |
Nov 15, 2016 | 52.27 | 52.82 | 52.11 | 52.82 | 10,503,192 | +0.12(+0.23%) |
Nov 14, 2016 | 52.05 | 52.92 | 51.96 | 52.70 | 11,651,503 | +0.92(+1.78%) |
Nov 11, 2016 | 51.45 | 51.90 | 51.28 | 51.77 | 11,830,996 | +0.09(+0.17%) |
Nov 10, 2016 | 50.30 | 51.90 | 50.29 | 51.68 | 15,363,471 | +1.86(+3.74%) |
Nov 09, 2016 | 49.13 | 50.01 | 48.81 | 49.82 | 15,924,798 | +1.17(+2.40%) |
Nov 08, 2016 | 48.33 | 48.95 | 48.00 | 48.65 | 11,287,069 | +0.18(+0.37%) |
Nov 07, 2016 | 47.59 | 48.50 | 47.52 | 48.47 | 12,004,706 | +1.55(+3.31%) |
Nov 04, 2016 | 47.61 | 47.70 | 46.91 | 46.92 | 10,685,606 | -0.63(-1.32%) |
Nov 03, 2016 | 47.54 | 47.72 | 46.89 | 47.55 | 16,006,831 | -1.96(-3.96%) |
Nov 02, 2016 | 49.57 | 49.98 | 49.26 | 49.51 | 8,999,735 | -0.11(-0.21%) |
Nov 01, 2016 | 50.51 | 50.54 | 48.98 | 49.62 | 10,178,826 | -0.83(-1.65%) |
Oct 31, 2016 | 50.33 | 50.66 | 50.24 | 50.45 | 7,217,569 | +0.34(+0.69%) |
Oct 28, 2016 | 50.40 | 50.62 | 49.84 | 50.11 | 8,581,776 | -0.11(-0.23%) |
Oct 27, 2016 | 50.24 | 50.72 | 49.98 | 50.22 | 12,135,213 | +0.25(+0.51%) |
Oct 26, 2016 | 49.30 | 50.18 | 49.19 | 49.97 | 8,053,029 | +0.46(+0.92%) |
Oct 25, 2016 | 49.30 | 49.55 | 49.19 | 49.51 | 4,272,970 | +0.19(+0.38%) |
Oct 24, 2016 | 49.29 | 49.47 | 49.21 | 49.32 | 4,229,892 | +0.26(+0.53%) |
Oct 21, 2016 | 48.67 | 49.13 | 48.57 | 49.06 | 5,159,044 | -0.06(-0.12%) |
Oct 20, 2016 | 49.46 | 49.63 | 48.90 | 49.12 | 5,357,741 | -0.52(-1.05%) |
Oct 19, 2016 | 49.44 | 49.88 | 49.44 | 49.64 | 5,560,753 | +0.18(+0.36%) |
Oct 18, 2016 | 49.64 | 49.88 | 49.37 | 49.46 | 5,021,130 | +0.16(+0.33%) |
Oct 17, 2016 | 49.08 | 49.45 | 48.98 | 49.30 | 6,309,029 | +0.35(+0.72%) |
Oct 14, 2016 | 49.17 | 49.62 | 48.87 | 48.94 | 6,369,177 | +0.22(+0.45%) |
Oct 13, 2016 | 48.90 | 48.99 | 48.18 | 48.72 | 7,498,426 | -0.70(-1.41%) |
Oct 12, 2016 | 49.13 | 49.77 | 48.98 | 49.42 | 6,806,625 | +0.47(+0.97%) |
Oct 11, 2016 | 49.15 | 49.37 | 48.65 | 48.94 | 6,324,009 | -0.47(-0.96%) |
Oct 10, 2016 | 49.33 | 49.66 | 49.33 | 49.42 | 4,202,137 | +0.31(+0.63%) |
Oct 07, 2016 | 49.06 | 49.42 | 48.74 | 49.11 | 5,788,515 | +0.09(+0.18%) |
Oct 06, 2016 | 49.03 | 49.17 | 48.66 | 49.02 | 6,018,953 | +0.04(+0.08%) |
Oct 05, 2016 | 48.56 | 49.29 | 48.52 | 48.98 | 6,383,414 | +0.67(+1.39%) |
Oct 04, 2016 | 48.09 | 48.45 | 47.93 | 48.31 | 7,325,996 | +0.13(+0.27%) |