Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.61 | 44.96 | 43.11 | 43.55 | 3,748,884 | -0.78(-1.77%) |
Jan 30, 2018 | 44.87 | 45.11 | 44.52 | 44.34 | 3,643,371 | -0.97(-2.15%) |
Jan 29, 2018 | 45.34 | 45.95 | 45.23 | 45.31 | 2,749,313 | -0.14(-0.31%) |
Jan 26, 2018 | 45.91 | 45.91 | 45.12 | 45.45 | 3,609,674 | -0.07(-0.15%) |
Jan 25, 2018 | 46.29 | 46.37 | 44.83 | 45.52 | 3,936,023 | -0.73(-1.58%) |
Jan 24, 2018 | 46.27 | 46.42 | 45.69 | 46.25 | 5,098,810 | -0.01(-0.02%) |
Jan 23, 2018 | 45.35 | 46.42 | 45.29 | 46.26 | 4,057,429 | +1.01(+2.23%) |
Jan 22, 2018 | 44.03 | 45.27 | 43.67 | 45.25 | 3,822,314 | +1.17(+2.66%) |
Jan 19, 2018 | 42.77 | 44.24 | 42.49 | 44.08 | 3,918,324 | +1.45(+3.41%) |
Jan 18, 2018 | 42.61 | 42.92 | 42.49 | 42.62 | 2,401,397 | +0.06(+0.14%) |
Jan 17, 2018 | 42.62 | 43.21 | 42.48 | 42.56 | 2,923,802 | -0.03(-0.08%) |
Jan 16, 2018 | 43.48 | 43.83 | 42.25 | 42.60 | 7,813,697 | -0.59(-1.37%) |
Jan 12, 2018 | 43.19 | 43.19 | 43.19 | 0 | -0.30(-0.68%) | |
Jan 11, 2018 | 42.07 | 43.52 | 42.02 | 43.48 | 6,156,973 | +1.46(+3.48%) |
Jan 10, 2018 | 42.32 | 42.02 | 5,407,964 | +0.83(+2.00%) | ||
Jan 09, 2018 | 42.40 | 42.41 | 40.87 | 41.20 | 7,577,539 | -1.10(-2.59%) |
Jan 08, 2018 | 43.55 | 43.79 | 42.10 | 42.29 | 6,582,359 | -1.50(-3.42%) |
Jan 05, 2018 | 44.46 | 44.55 | 43.38 | 43.79 | 7,948,185 | -0.56(-1.25%) |
Jan 04, 2018 | 45.16 | 45.60 | 42.74 | 44.35 | 24,332,738 | -6.23(-12.31%) |
Jan 03, 2018 | 52.19 | 52.34 | 50.28 | 50.57 | 6,576,837 | -1.50(-2.89%) |
Jan 02, 2018 | 53.26 | 53.42 | 52.08 | 52.08 | 4,157,618 | -0.29(-0.55%) |
Dec 29, 2017 | 52.36 | 52.36 | 52.36 | 0 | -0.70(-1.31%) | |
Dec 28, 2017 | 53.30 | 53.37 | 52.58 | 53.06 | 1,947,322 | -0.20(-0.38%) |
Dec 27, 2017 | 54.58 | 54.58 | 53.10 | 53.26 | 2,311,249 | -1.48(-2.70%) |
Dec 26, 2017 | 53.25 | 54.87 | 53.17 | 54.74 | 2,333,338 | +1.38(+2.59%) |
Dec 22, 2017 | 52.55 | 53.38 | 52.20 | 53.35 | 2,148,894 | +0.67(+1.27%) |
Dec 21, 2017 | 52.86 | 52.96 | 51.72 | 52.68 | 4,941,810 | +0.17(+0.31%) |
Dec 20, 2017 | 52.61 | 52.94 | 51.95 | 52.52 | 4,207,455 | +0.05(+0.10%) |
Dec 19, 2017 | 52.88 | 53.43 | 52.28 | 52.47 | 5,157,638 | -0.58(-1.10%) |
Dec 18, 2017 | 51.02 | 53.10 | 50.66 | 53.05 | 5,146,792 | +2.52(+4.99%) |
Dec 15, 2017 | 51.27 | 51.72 | 50.23 | 50.53 | 10,127,217 | -0.40(-0.79%) |
Dec 14, 2017 | 51.63 | 52.46 | 50.39 | 50.93 | 6,224,801 | -0.22(-0.43%) |
Dec 13, 2017 | 50.93 | 51.48 | 50.58 | 51.15 | 3,718,093 | +0.43(+0.86%) |
Dec 12, 2017 | 50.71 | 51.07 | 50.02 | 50.71 | 4,115,180 | +0.29(+0.57%) |
Dec 11, 2017 | 49.75 | 50.43 | 49.24 | 50.42 | 4,088,453 | +0.62(+1.24%) |
Dec 08, 2017 | 49.81 | 49.85 | 47.86 | 49.81 | 4,877,731 | +1.90(+3.96%) |
Dec 07, 2017 | 48.28 | 48.68 | 47.35 | 47.91 | 4,507,240 | -0.10(-0.20%) |
Dec 06, 2017 | 48.32 | 49.05 | 48.00 | 48.01 | 3,456,168 | -0.08(-0.16%) |
Dec 05, 2017 | 49.02 | 49.13 | 47.99 | 48.08 | 3,151,414 | -1.57(-3.15%) |
Dec 04, 2017 | 49.23 | 50.31 | 49.14 | 49.65 | 5,696,336 | +1.09(+2.24%) |
Dec 01, 2017 | 48.57 | 48.87 | 47.03 | 48.56 | 6,204,489 | -0.19(-0.39%) |
Nov 30, 2017 | 45.54 | 49.73 | 45.51 | 48.75 | 12,924,881 | +3.08(+6.74%) |
Nov 29, 2017 | 45.51 | 46.38 | 45.00 | 45.68 | 7,289,911 | +0.18(+0.40%) |
Nov 28, 2017 | 43.85 | 45.65 | 43.53 | 45.49 | 4,032,212 | +1.72(+3.93%) |
Nov 27, 2017 | 42.22 | 44.15 | 42.06 | 43.77 | 4,460,070 | +1.72(+4.09%) |
Nov 24, 2017 | 42.86 | 43.16 | 41.99 | 42.05 | 2,386,667 | -0.38(-0.90%) |
Nov 22, 2017 | 42.85 | 43.15 | 42.42 | 42.43 | 3,010,487 | -0.25(-0.59%) |
Nov 21, 2017 | 43.05 | 43.07 | 42.38 | 42.69 | 3,244,326 | -0.32(-0.74%) |
Nov 20, 2017 | 43.40 | 43.69 | 42.25 | 43.00 | 4,016,172 | -0.36(-0.83%) |
Nov 17, 2017 | 43.73 | 44.48 | 42.87 | 43.36 | 5,509,300 | +1.17(+2.77%) |
Nov 16, 2017 | 40.07 | 42.38 | 40.07 | 42.20 | 7,435,159 | -0.12(-0.28%) |
Nov 15, 2017 | 42.07 | 42.69 | 41.53 | 42.32 | 7,381,016 | -0.01(-0.02%) |
Nov 14, 2017 | 41.49 | 42.36 | 41.49 | 42.32 | 2,553,228 | +0.27(+0.65%) |
Nov 13, 2017 | 42.44 | 43.15 | 41.53 | 42.05 | 5,033,997 | -0.61(-1.43%) |
Nov 10, 2017 | 41.41 | 43.11 | 41.34 | 42.66 | 5,189,307 | +1.21(+2.92%) |
Nov 09, 2017 | 40.39 | 41.70 | 40.23 | 41.45 | 4,250,090 | +0.75(+1.84%) |
Nov 08, 2017 | 40.26 | 40.83 | 39.94 | 40.70 | 3,373,099 | +0.38(+0.94%) |
Nov 07, 2017 | 40.92 | 41.43 | 39.83 | 40.32 | 4,336,044 | -0.55(-1.35%) |
Nov 06, 2017 | 40.44 | 41.65 | 40.29 | 40.87 | 4,917,118 | +0.74(+1.84%) |
Nov 03, 2017 | 40.37 | 40.73 | 39.74 | 40.13 | 6,569,144 | -0.33(-0.81%) |
Nov 02, 2017 | 40.12 | 41.61 | 39.61 | 40.46 | 11,208,254 | +3.00(+8.00%) |
Nov 01, 2017 | 37.33 | 38.13 | 36.54 | 37.46 | 6,232,058 | +0.49(+1.32%) |
Oct 31, 2017 | 36.79 | 37.45 | 36.71 | 36.97 | 4,479,442 | +0.18(+0.49%) |
Oct 30, 2017 | 38.17 | 38.17 | 36.54 | 36.79 | 7,092,431 | -1.62(-4.20%) |
Oct 27, 2017 | 37.25 | 38.48 | 36.76 | 38.41 | 4,451,163 | +0.41(+1.09%) |
Oct 26, 2017 | 37.35 | 38.46 | 37.11 | 37.99 | 4,432,592 | -0.05(-0.14%) |
Oct 25, 2017 | 37.94 | 38.25 | 37.14 | 38.05 | 2,597,013 | -0.12(-0.32%) |
Oct 24, 2017 | 37.73 | 38.34 | 37.42 | 38.17 | 3,600,129 | +0.44(+1.16%) |
Oct 23, 2017 | 37.65 | 39.15 | 37.52 | 37.73 | 5,796,118 | +0.15(+0.39%) |
Oct 20, 2017 | 36.47 | 37.75 | 36.35 | 37.58 | 4,757,741 | +1.50(+4.17%) |
Oct 19, 2017 | 36.04 | 36.25 | 35.74 | 36.08 | 2,251,377 | -0.10(-0.28%) |
Oct 18, 2017 | 35.73 | 36.29 | 35.40 | 36.18 | 3,856,429 | +0.52(+1.47%) |
Oct 17, 2017 | 35.39 | 35.98 | 35.16 | 35.66 | 2,932,507 | +0.20(+0.56%) |
Oct 16, 2017 | 35.91 | 36.06 | 35.13 | 35.46 | 5,468,434 | -0.48(-1.34%) |
Oct 13, 2017 | 35.74 | 36.47 | 35.42 | 35.94 | 2,072,925 | +0.35(+0.99%) |
Oct 12, 2017 | 35.80 | 35.86 | 34.96 | 35.59 | 3,314,719 | -0.36(-1.00%) |
Oct 11, 2017 | 36.82 | 36.89 | 35.83 | 35.95 | 4,237,459 | -0.94(-2.56%) |
Oct 10, 2017 | 36.23 | 37.56 | 36.23 | 36.90 | 3,717,519 | +0.67(+1.85%) |
Oct 09, 2017 | 36.92 | 36.92 | 35.86 | 36.23 | 3,106,443 | -0.64(-1.75%) |
Oct 06, 2017 | 36.51 | 37.44 | 36.11 | 36.87 | 5,255,790 | +0.11(+0.30%) |
Oct 05, 2017 | 34.52 | 37.24 | 34.23 | 36.76 | 10,157,591 | +1.23(+3.46%) |
Oct 04, 2017 | 36.80 | 36.92 | 35.37 | 35.53 | 4,770,509 | -1.17(-3.18%) |
Oct 03, 2017 | 36.16 | 36.77 | 36.08 | 36.70 | 4,641,381 | +0.51(+1.40%) |
Oct 02, 2017 | 35.77 | 36.20 | 34.74 | 36.19 | 4,281,690 | +0.45(+1.25%) |
Sep 29, 2017 | 36.59 | 36.89 | 35.65 | 35.74 | 3,179,969 | -0.80(-2.19%) |
Sep 28, 2017 | 36.67 | 36.90 | 36.07 | 36.54 | 4,267,989 | -0.19(-0.51%) |
Sep 27, 2017 | 36.76 | 35.71 | 36.73 | 5,964,720 | +0.18(+0.49%) | |
Sep 26, 2017 | 36.11 | 37.14 | 36.04 | 36.55 | 10,993,216 | +1.42(+4.03%) |
Sep 25, 2017 | 33.79 | 35.20 | 33.79 | 35.13 | 7,025,880 | +1.07(+3.15%) |
Sep 22, 2017 | 31.80 | 34.25 | 31.61 | 34.06 | 8,689,919 | +2.38(+7.51%) |
Sep 21, 2017 | 32.04 | 32.07 | 31.53 | 31.68 | 4,303,795 | -0.30(-0.94%) |
Sep 20, 2017 | 32.92 | 33.10 | 31.72 | 31.98 | 7,343,055 | -1.72(-5.10%) |
Sep 19, 2017 | 34.46 | 34.53 | 33.36 | 33.70 | 3,795,061 | -0.64(-1.88%) |
Sep 18, 2017 | 35.10 | 35.46 | 34.24 | 34.34 | 5,180,631 | -0.48(-1.38%) |
Sep 15, 2017 | 34.39 | 34.87 | 34.00 | 34.83 | 6,609,430 | +0.11(+0.32%) |
Sep 14, 2017 | 34.74 | 34.90 | 34.10 | 34.71 | 4,796,083 | -0.05(-0.15%) |
Sep 13, 2017 | 33.75 | 35.11 | 33.68 | 34.76 | 7,268,942 | +0.95(+2.82%) |
Sep 12, 2017 | 32.96 | 34.39 | 32.82 | 33.81 | 5,441,804 | +1.25(+3.85%) |
Sep 11, 2017 | 32.04 | 32.76 | 31.96 | 32.56 | 3,574,145 | +0.69(+2.16%) |
Sep 08, 2017 | 32.05 | 32.14 | 31.58 | 31.87 | 2,855,256 | -0.22(-0.70%) |
Sep 07, 2017 | 32.34 | 32.73 | 31.64 | 32.09 | 2,979,241 | -0.03(-0.11%) |
Sep 06, 2017 | 31.55 | 32.40 | 31.55 | 32.13 | 8,023,148 | +0.62(+1.96%) |
Sep 05, 2017 | 32.18 | 32.30 | 31.16 | 31.51 | 4,865,247 | -0.67(-2.08%) |
Sep 01, 2017 | 31.12 | 32.61 | 31.06 | 32.18 | 5,432,016 | +1.07(+3.42%) |
Aug 31, 2017 | 31.27 | 31.51 | 30.91 | 31.11 | 5,267,755 | +0.14(+0.44%) |
Aug 30, 2017 | 31.42 | 31.75 | 30.93 | 30.98 | 4,304,028 | -0.40(-1.26%) |
Aug 29, 2017 | 30.94 | 31.42 | 30.77 | 31.37 | 3,573,779 | +0.06(+0.19%) |
Aug 28, 2017 | 31.53 | 31.60 | 30.95 | 31.31 | 2,452,982 | -0.09(-0.30%) |
Aug 25, 2017 | 31.26 | 31.80 | 31.10 | 31.41 | 3,548,561 | +0.27(+0.86%) |
Aug 24, 2017 | 31.42 | 32.04 | 30.94 | 31.14 | 4,985,644 | +0.10(+0.33%) |
Aug 23, 2017 | 31.34 | 31.70 | 30.85 | 31.04 | 3,595,242 | -0.52(-1.66%) |
Aug 22, 2017 | 31.43 | 31.68 | 31.12 | 31.56 | 4,002,293 | +0.39(+1.24%) |
Aug 21, 2017 | 31.05 | 31.54 | 30.67 | 31.17 | 4,709,147 | +0.08(+0.25%) |
Aug 18, 2017 | 32.27 | 32.36 | 30.79 | 31.10 | 8,204,612 | -1.16(-3.60%) |
Aug 17, 2017 | 31.04 | 32.27 | 30.07 | 32.26 | 29,177,912 | -1.20(-3.59%) |
Aug 16, 2017 | 33.40 | 34.25 | 33.09 | 33.46 | 9,438,830 | +0.42(+1.28%) |
Aug 15, 2017 | 34.03 | 34.09 | 32.99 | 33.04 | 5,840,659 | -1.28(-3.72%) |
Aug 14, 2017 | 34.77 | 35.13 | 34.25 | 34.31 | 5,269,880 | -0.27(-0.78%) |
Aug 11, 2017 | 34.59 | 35.39 | 34.49 | 34.58 | 4,435,312 | -0.30(-0.87%) |
Aug 10, 2017 | 35.57 | 35.83 | 34.87 | 34.89 | 5,914,020 | -1.20(-3.33%) |
Aug 09, 2017 | 35.90 | 36.44 | 35.32 | 36.09 | 2,865,421 | -0.01(-0.02%) |
Aug 08, 2017 | 36.88 | 37.22 | 35.98 | 36.10 | 3,469,149 | -0.59(-1.61%) |
Aug 07, 2017 | 36.63 | 36.86 | 36.19 | 36.69 | 3,044,998 | +0.06(+0.16%) |
Aug 04, 2017 | 35.54 | 36.70 | 35.47 | 36.63 | 7,720,882 | +1.44(+4.09%) |
Aug 03, 2017 | 35.62 | 37.29 | 34.92 | 35.19 | 14,030,035 | -2.29(-6.12%) |
Aug 02, 2017 | 38.98 | 39.36 | 37.33 | 37.49 | 5,235,587 | -1.66(-4.24%) |
Aug 01, 2017 | 39.25 | 39.47 | 38.84 | 39.14 | 2,878,340 | -0.10(-0.26%) |
Jul 31, 2017 | 38.67 | 39.33 | 38.17 | 39.25 | 3,881,211 | +0.62(+1.60%) |
Jul 28, 2017 | 38.81 | 39.09 | 38.18 | 38.63 | 2,750,842 | -0.26(-0.67%) |
Jul 27, 2017 | 38.07 | 39.08 | 37.69 | 38.89 | 3,187,427 | +0.81(+2.13%) |
Jul 26, 2017 | 38.40 | 38.51 | 37.86 | 38.08 | 2,006,153 | -0.36(-0.92%) |
Jul 25, 2017 | 37.62 | 38.96 | 37.44 | 38.43 | 3,546,884 | +0.99(+2.64%) |
Jul 24, 2017 | 37.74 | 37.86 | 37.33 | 37.44 | 2,305,532 | -0.58(-1.51%) |
Jul 21, 2017 | 38.01 | 38.21 | 37.61 | 38.02 | 2,658,887 | -0.09(-0.24%) |
Jul 20, 2017 | 37.79 | 38.26 | 37.46 | 38.11 | 2,033,458 | +0.40(+1.05%) |
Jul 19, 2017 | 37.23 | 37.87 | 37.04 | 37.71 | 3,072,824 | -0.06(-0.16%) |
Jul 18, 2017 | 38.39 | 38.48 | 37.54 | 37.77 | 3,190,124 | -0.70(-1.83%) |
Jul 17, 2017 | 38.62 | 39.18 | 38.43 | 38.48 | 2,507,346 | -0.06(-0.15%) |
Jul 14, 2017 | 38.49 | 38.83 | 38.37 | 38.54 | 2,922,780 | +0.14(+0.37%) |
Jul 13, 2017 | 37.64 | 38.54 | 37.58 | 38.39 | 5,079,540 | +1.02(+2.74%) |
Jul 12, 2017 | 37.42 | 37.48 | 36.76 | 37.37 | 4,436,700 | +0.32(+0.87%) |
Jul 11, 2017 | 37.35 | 37.50 | 36.67 | 37.05 | 5,600,055 | -0.30(-0.82%) |
Jul 10, 2017 | 38.09 | 38.19 | 37.09 | 37.35 | 8,614,677 | -0.81(-2.13%) |
Jul 07, 2017 | 39.52 | 40.03 | 38.00 | 38.16 | 11,993,281 | -1.17(-2.97%) |
Jul 06, 2017 | 41.95 | 42.25 | 39.08 | 39.33 | 16,918,728 | -6.45(-14.08%) |
Jul 05, 2017 | 47.02 | 47.36 | 45.34 | 45.78 | 4,397,553 | -1.24(-2.63%) |
Jul 03, 2017 | 45.98 | 47.12 | 45.94 | 47.01 | 1,469,177 | +1.42(+3.12%) |
Jun 30, 2017 | 46.08 | 46.27 | 45.42 | 45.59 | 4,075,241 | -0.25(-0.55%) |
Jun 29, 2017 | 46.23 | 46.68 | 45.31 | 45.84 | 2,761,000 | -0.06(-0.13%) |
Jun 28, 2017 | 46.11 | 46.83 | 45.83 | 45.90 | 2,570,917 | -0.13(-0.28%) |
Jun 27, 2017 | 45.46 | 46.54 | 45.46 | 46.03 | 3,109,053 | +0.59(+1.30%) |
Jun 26, 2017 | 45.24 | 45.84 | 45.21 | 45.44 | 1,833,463 | +0.21(+0.47%) |
Jun 23, 2017 | 44.61 | 45.29 | 44.33 | 45.23 | 3,508,473 | +0.52(+1.15%) |
Jun 22, 2017 | 43.55 | 45.32 | 43.33 | 44.71 | 2,941,414 | +1.16(+2.66%) |
Jun 21, 2017 | 44.28 | 44.59 | 43.27 | 43.55 | 2,649,123 | -0.80(-1.79%) |
Jun 20, 2017 | 43.88 | 44.36 | 42.84 | 44.35 | 4,228,315 | +0.47(+1.06%) |
Jun 19, 2017 | 43.84 | 43.90 | 42.48 | 43.88 | 2,799,225 | +0.26(+0.60%) |
Jun 16, 2017 | 43.89 | 44.18 | 42.51 | 43.62 | 4,531,677 | -0.43(-0.98%) |
Jun 15, 2017 | 44.49 | 44.79 | 43.34 | 44.05 | 3,345,455 | -0.65(-1.46%) |
Jun 14, 2017 | 45.35 | 45.35 | 44.03 | 44.70 | 2,891,594 | -0.65(-1.44%) |
Jun 13, 2017 | 45.56 | 45.74 | 44.77 | 45.35 | 1,720,240 | -0.17(-0.37%) |
Jun 12, 2017 | 44.31 | 46.72 | 44.31 | 45.52 | 5,566,106 | +1.28(+2.89%) |
Jun 09, 2017 | 42.93 | 44.53 | 42.63 | 44.25 | 3,033,828 | +1.56(+3.65%) |
Jun 08, 2017 | 43.79 | 42.56 | 42.69 | 2,582,881 | -0.60(-1.39%) | |
Jun 07, 2017 | 42.59 | 43.35 | 42.44 | 43.29 | 2,736,124 | +0.73(+1.71%) |
Jun 06, 2017 | 43.59 | 43.74 | 42.19 | 42.56 | 4,513,270 | -1.32(-3.01%) |
Jun 05, 2017 | 44.25 | 44.28 | 43.62 | 43.88 | 3,187,771 | -0.49(-1.11%) |
Jun 02, 2017 | 44.61 | 44.78 | 43.85 | 44.37 | 3,511,780 | -0.32(-0.72%) |
Jun 01, 2017 | 43.85 | 45.05 | 43.73 | 44.69 | 5,162,422 | +1.04(+2.38%) |
May 31, 2017 | 42.82 | 43.70 | 42.36 | 43.65 | 6,012,532 | +0.81(+1.90%) |
May 30, 2017 | 42.22 | 42.88 | 41.97 | 42.84 | 4,368,312 | +0.61(+1.45%) |
May 26, 2017 | 42.11 | 42.42 | 41.49 | 42.23 | 2,580,666 | +0.20(+0.48%) |
May 25, 2017 | 41.90 | 42.51 | 41.48 | 42.03 | 3,186,485 | +0.58(+1.39%) |
May 24, 2017 | 42.03 | 42.05 | 41.39 | 41.45 | 2,533,079 | -0.48(-1.14%) |
May 23, 2017 | 42.11 | 42.28 | 41.73 | 41.93 | 3,261,258 | -0.17(-0.40%) |
May 22, 2017 | 41.13 | 42.29 | 40.99 | 42.10 | 3,859,706 | +1.14(+2.78%) |
May 19, 2017 | 41.78 | 41.78 | 39.91 | 40.96 | 5,671,510 | -0.59(-1.41%) |
May 18, 2017 | 43.29 | 44.42 | 41.16 | 41.55 | 10,344,811 | +1.08(+2.67%) |
May 17, 2017 | 40.37 | 40.66 | 39.73 | 40.47 | 7,450,062 | +0.09(+0.23%) |
May 16, 2017 | 40.96 | 41.09 | 40.27 | 40.37 | 5,294,938 | -1.03(-2.48%) |
May 15, 2017 | 41.65 | 42.29 | 41.29 | 41.40 | 3,942,303 | -0.03(-0.06%) |
May 12, 2017 | 42.36 | 42.45 | 41.20 | 41.43 | 6,490,207 | -1.09(-2.56%) |
May 11, 2017 | 44.27 | 44.42 | 42.17 | 42.52 | 4,612,047 | -2.14(-4.79%) |
May 10, 2017 | 44.19 | 44.87 | 44.10 | 44.66 | 3,189,964 | +0.43(+0.96%) |
May 09, 2017 | 43.50 | 44.35 | 43.34 | 44.23 | 4,136,604 | +0.70(+1.61%) |
May 08, 2017 | 42.82 | 43.67 | 42.64 | 43.53 | 5,634,514 | +0.82(+1.92%) |
May 05, 2017 | 41.62 | 42.72 | 41.30 | 42.71 | 4,913,411 | +1.37(+3.32%) |
May 04, 2017 | 42.73 | 42.92 | 41.03 | 41.34 | 9,624,763 | -3.07(-6.91%) |
May 03, 2017 | 44.03 | 44.48 | 43.73 | 44.40 | 6,883,922 | +0.32(+0.72%) |
May 02, 2017 | 43.46 | 44.13 | 43.14 | 44.09 | 3,919,647 | +0.69(+1.58%) |
May 01, 2017 | 44.24 | 44.31 | 43.19 | 43.40 | 4,102,447 | -0.75(-1.70%) |
Apr 28, 2017 | 43.55 | 44.21 | 43.37 | 44.15 | 5,987,605 | +0.52(+1.19%) |
Apr 27, 2017 | 43.48 | 43.99 | 43.36 | 43.64 | 4,465,419 | +0.15(+0.35%) |
Apr 26, 2017 | 43.18 | 43.73 | 42.87 | 43.48 | 4,931,209 | +1.18(+2.79%) |
Apr 25, 2017 | 42.43 | 42.67 | 42.03 | 42.31 | 3,290,975 | -0.08(-0.18%) |
Apr 24, 2017 | 42.11 | 42.46 | 41.62 | 42.38 | 5,949,877 | +0.71(+1.71%) |
Apr 21, 2017 | 41.46 | 41.79 | 41.11 | 41.67 | 3,670,816 | +0.15(+0.36%) |
Apr 20, 2017 | 40.97 | 42.07 | 40.97 | 41.52 | 4,021,094 | +0.97(+2.39%) |
Apr 19, 2017 | 40.07 | 40.87 | 40.02 | 40.55 | 3,310,768 | +0.61(+1.53%) |
Apr 18, 2017 | 39.84 | 40.19 | 39.49 | 39.94 | 2,462,970 | -0.04(-0.10%) |
Apr 17, 2017 | 39.76 | 40.03 | 39.59 | 39.98 | 2,905,248 | +0.30(+0.76%) |
Apr 13, 2017 | 39.86 | 40.01 | 39.54 | 39.68 | 3,533,551 | -0.29(-0.73%) |
Apr 12, 2017 | 39.65 | 40.09 | 39.44 | 39.97 | 3,300,519 | -0.12(-0.29%) |
Apr 11, 2017 | 39.76 | 40.11 | 39.30 | 40.09 | 4,369,437 | +0.38(+0.95%) |
Apr 10, 2017 | 39.48 | 40.35 | 39.43 | 39.71 | 4,280,720 | +0.23(+0.57%) |
Apr 07, 2017 | 39.88 | 40.35 | 39.13 | 39.49 | 8,848,692 | -0.52(-1.30%) |
Apr 06, 2017 | 38.25 | 40.13 | 38.18 | 40.01 | 17,770,794 | +3.97(+11.02%) |
Apr 05, 2017 | 36.79 | 36.87 | 35.99 | 36.04 | 8,047,373 | -0.56(-1.53%) |
Apr 04, 2017 | 37.73 | 37.75 | 36.43 | 36.60 | 10,081,074 | -1.70(-4.43%) |
Apr 03, 2017 | 39.38 | 39.47 | 38.26 | 38.29 | 5,879,571 | -1.09(-2.76%) |
Mar 31, 2017 | 39.86 | 40.31 | 39.32 | 39.38 | 4,303,100 | -0.34(-0.86%) |
Mar 30, 2017 | 40.22 | 40.39 | 39.57 | 39.72 | 5,286,437 | -0.68(-1.68%) |
Mar 29, 2017 | 39.89 | 40.88 | 39.82 | 40.40 | 3,649,804 | +0.46(+1.15%) |
Mar 28, 2017 | 39.65 | 39.99 | 39.10 | 39.94 | 5,093,363 | +0.07(+0.17%) |
Mar 27, 2017 | 39.45 | 40.21 | 39.25 | 39.87 | 4,632,934 | +0.18(+0.46%) |
Mar 24, 2017 | 40.27 | 40.30 | 39.49 | 39.69 | 2,958,410 | -0.50(-1.25%) |
Mar 23, 2017 | 40.07 | 40.34 | 39.90 | 40.19 | 3,486,763 | +0.18(+0.44%) |
Mar 22, 2017 | 40.58 | 40.71 | 39.58 | 40.02 | 5,974,743 | -1.10(-2.68%) |
Mar 21, 2017 | 42.36 | 42.38 | 40.56 | 41.12 | 5,071,773 | -1.07(-2.54%) |
Mar 20, 2017 | 42.85 | 42.88 | 41.85 | 42.19 | 4,234,077 | -0.60(-1.41%) |
Mar 17, 2017 | 42.57 | 42.87 | 42.19 | 42.79 | 12,307,103 | +1.01(+2.42%) |
Mar 16, 2017 | 42.40 | 42.62 | 41.60 | 41.78 | 4,650,762 | -0.59(-1.40%) |
Mar 15, 2017 | 41.85 | 42.53 | 41.55 | 42.37 | 3,836,033 | +0.45(+1.08%) |
Mar 14, 2017 | 41.46 | 42.15 | 41.39 | 41.92 | 2,773,254 | +0.24(+0.58%) |
Mar 13, 2017 | 42.06 | 42.75 | 41.40 | 41.68 | 4,800,872 | -0.38(-0.89%) |
Mar 10, 2017 | 42.19 | 42.28 | 41.75 | 42.06 | 4,066,568 | +0.20(+0.48%) |
Mar 09, 2017 | 42.44 | 42.63 | 41.68 | 41.85 | 3,201,828 | -0.71(-1.67%) |
Mar 08, 2017 | 41.86 | 42.75 | 41.74 | 42.57 | 4,466,187 | +0.62(+1.47%) |
Mar 07, 2017 | 42.82 | 43.25 | 41.80 | 41.95 | 4,282,414 | -1.06(-2.47%) |
Mar 06, 2017 | 43.57 | 43.71 | 42.79 | 43.01 | 4,684,845 | -0.75(-1.72%) |
Mar 03, 2017 | 44.51 | 44.71 | 43.17 | 43.76 | 3,885,048 | -0.89(-2.00%) |
Mar 02, 2017 | 44.52 | 44.90 | 44.15 | 44.66 | 6,568,777 | +0.49(+1.12%) |
Mar 01, 2017 | 44.25 | 44.47 | 43.57 | 44.16 | 4,834,304 | +0.17(+0.38%) |
Feb 28, 2017 | 43.80 | 44.06 | 43.15 | 43.99 | 5,882,420 | +0.19(+0.44%) |
Feb 27, 2017 | 42.41 | 44.13 | 42.24 | 43.80 | 7,419,937 | +1.17(+2.75%) |
Feb 24, 2017 | 40.73 | 43.13 | 40.59 | 42.63 | 12,806,391 | +1.71(+4.19%) |
Feb 23, 2017 | 42.22 | 42.64 | 40.08 | 40.92 | 33,245,276 | -7.68(-15.81%) |
Feb 22, 2017 | 48.24 | 48.76 | 47.81 | 48.60 | 7,205,668 | +0.36(+0.75%) |
Feb 21, 2017 | 48.39 | 49.12 | 48.01 | 48.24 | 5,109,527 | +0.16(+0.33%) |
Feb 17, 2017 | 48.08 | 48.08 | 48.08 | 0 | +0.03(+0.05%) | |
Feb 16, 2017 | 48.71 | 48.93 | 47.78 | 48.06 | 3,556,712 | -0.62(-1.27%) |
Feb 15, 2017 | 48.23 | 48.81 | 48.11 | 48.68 | 3,732,900 | +0.57(+1.18%) |
Feb 14, 2017 | 47.83 | 48.57 | 47.66 | 48.11 | 4,643,224 | +0.26(+0.55%) |
Feb 13, 2017 | 49.13 | 49.37 | 47.80 | 47.84 | 3,841,419 | -0.91(-1.87%) |
Feb 10, 2017 | 48.80 | 49.55 | 48.38 | 48.75 | 4,048,078 | +0.00(+0.00%) |
Feb 09, 2017 | 48.54 | 49.56 | 48.40 | 48.75 | 4,378,077 | +0.22(+0.44%) |
Feb 08, 2017 | 48.35 | 48.69 | 48.08 | 48.54 | 3,347,782 | +0.31(+0.65%) |
Feb 07, 2017 | 49.13 | 49.32 | 48.16 | 48.22 | 2,840,197 | -0.72(-1.47%) |
Feb 06, 2017 | 49.25 | 49.49 | 48.66 | 48.94 | 2,239,964 | -0.36(-0.72%) |
Feb 03, 2017 | 49.14 | 49.66 | 48.64 | 49.30 | 2,305,141 | +0.25(+0.51%) |
Feb 02, 2017 | 48.42 | 50.03 | 47.56 | 49.05 | 5,034,241 | +0.40(+0.82%) |