Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 56.89 | 57.59 | 56.82 | 57.48 | 16,511,335 | +1.06(+1.88%) |
Jan 30, 2018 | 56.79 | 57.20 | 56.78 | 56.42 | 9,567,811 | -0.28(-0.49%) |
Jan 29, 2018 | 57.41 | 57.52 | 56.63 | 56.70 | 11,570,606 | -1.02(-1.77%) |
Jan 26, 2018 | 57.22 | 57.72 | 56.94 | 57.72 | 9,402,321 | +0.93(+1.65%) |
Jan 25, 2018 | 57.39 | 57.58 | 56.67 | 56.78 | 10,829,108 | -0.47(-0.82%) |
Jan 24, 2018 | 57.44 | 57.51 | 56.75 | 57.26 | 14,704,052 | -0.30(-0.53%) |
Jan 23, 2018 | 57.78 | 58.03 | 57.47 | 57.56 | 9,290,050 | -0.28(-0.48%) |
Jan 22, 2018 | 57.11 | 57.90 | 57.02 | 57.84 | 10,170,678 | +0.53(+0.93%) |
Jan 19, 2018 | 57.31 | 57.48 | 57.06 | 57.31 | 10,524,722 | -0.01(-0.01%) |
Jan 18, 2018 | 57.06 | 57.42 | 56.84 | 57.31 | 8,070,447 | +0.03(+0.04%) |
Jan 17, 2018 | 57.71 | 58.03 | 56.63 | 57.29 | 14,911,286 | -0.19(-0.34%) |
Jan 16, 2018 | 55.78 | 57.82 | 55.61 | 57.48 | 29,062,542 | +2.42(+4.39%) |
Jan 12, 2018 | 55.07 | 55.07 | 55.07 | 0 | -0.04(-0.08%) | |
Jan 11, 2018 | 54.91 | 55.17 | 54.86 | 55.11 | 5,025,009 | +0.14(+0.26%) |
Jan 10, 2018 | 55.37 | 54.96 | 7,799,049 | -0.01(-0.02%) | ||
Jan 09, 2018 | 55.28 | 55.38 | 54.69 | 54.97 | 9,061,979 | -0.84(-1.51%) |
Jan 08, 2018 | 55.80 | 56.03 | 55.54 | 55.81 | 5,065,028 | -0.17(-0.30%) |
Jan 05, 2018 | 55.62 | 56.09 | 55.17 | 55.98 | 6,437,395 | +0.37(+0.67%) |
Jan 04, 2018 | 55.74 | 56.03 | 55.51 | 55.61 | 6,007,967 | +0.08(+0.14%) |
Jan 03, 2018 | 54.93 | 55.64 | 54.48 | 55.54 | 8,125,462 | +0.62(+1.13%) |
Jan 02, 2018 | 54.22 | 55.00 | 54.05 | 54.91 | 7,515,038 | +0.99(+1.84%) |
Dec 29, 2017 | 53.92 | 53.92 | 53.92 | 0 | -0.30(-0.56%) | |
Dec 28, 2017 | 54.48 | 54.52 | 54.20 | 54.22 | 2,910,364 | -0.13(-0.25%) |
Dec 27, 2017 | 54.17 | 54.44 | 54.07 | 54.36 | 5,815,750 | +0.20(+0.37%) |
Dec 26, 2017 | 54.32 | 54.69 | 54.07 | 54.16 | 5,029,244 | -0.36(-0.66%) |
Dec 22, 2017 | 54.16 | 54.73 | 54.16 | 54.52 | 5,276,789 | +0.29(+0.53%) |
Dec 21, 2017 | 54.53 | 54.71 | 54.19 | 54.23 | 6,472,064 | -0.18(-0.32%) |
Dec 20, 2017 | 54.37 | 54.89 | 54.18 | 54.41 | 8,232,310 | +0.08(+0.15%) |
Dec 19, 2017 | 54.84 | 55.15 | 54.27 | 54.32 | 8,465,612 | -0.74(-1.35%) |
Dec 18, 2017 | 54.69 | 55.13 | 54.58 | 55.07 | 8,769,604 | +0.52(+0.96%) |
Dec 15, 2017 | 55.02 | 55.10 | 54.32 | 54.54 | 22,360,728 | +0.05(+0.09%) |
Dec 14, 2017 | 54.63 | 54.89 | 54.36 | 54.49 | 8,380,584 | -0.17(-0.31%) |
Dec 13, 2017 | 54.73 | 55.10 | 54.60 | 54.66 | 7,703,634 | +0.03(+0.06%) |
Dec 12, 2017 | 54.64 | 54.84 | 54.37 | 54.63 | 8,296,506 | -0.27(-0.49%) |
Dec 11, 2017 | 53.95 | 54.97 | 53.90 | 54.90 | 14,466,674 | +0.79(+1.46%) |
Dec 08, 2017 | 55.25 | 55.25 | 53.80 | 54.11 | 11,127,441 | -0.83(-1.52%) |
Dec 07, 2017 | 54.92 | 55.21 | 54.55 | 54.94 | 10,394,474 | +0.21(+0.38%) |
Dec 06, 2017 | 54.44 | 55.32 | 54.21 | 54.73 | 8,230,129 | +0.24(+0.45%) |
Dec 05, 2017 | 54.62 | 54.77 | 54.24 | 54.48 | 11,467,997 | +0.11(+0.20%) |
Dec 04, 2017 | 55.25 | 55.33 | 53.73 | 54.37 | 20,567,940 | -0.78(-1.42%) |
Dec 01, 2017 | 54.91 | 55.69 | 54.80 | 55.16 | 18,820,320 | -0.72(-1.28%) |
Nov 30, 2017 | 56.02 | 56.51 | 55.35 | 55.87 | 18,388,260 | -0.15(-0.27%) |
Nov 29, 2017 | 57.36 | 57.44 | 55.61 | 56.03 | 20,196,912 | -1.57(-2.72%) |
Nov 28, 2017 | 56.93 | 57.62 | 56.62 | 57.59 | 15,256,474 | +0.68(+1.20%) |
Nov 27, 2017 | 57.29 | 57.56 | 56.83 | 56.91 | 24,422,948 | -0.64(-1.12%) |
Nov 24, 2017 | 57.22 | 57.86 | 57.17 | 57.55 | 11,055,596 | +0.65(+1.14%) |
Nov 22, 2017 | 55.43 | 57.01 | 55.32 | 56.90 | 18,546,028 | +1.22(+2.19%) |
Nov 21, 2017 | 54.58 | 55.90 | 54.51 | 55.68 | 13,426,872 | +0.17(+0.30%) |
Nov 20, 2017 | 55.27 | 55.83 | 55.08 | 55.52 | 11,671,098 | -0.21(-0.37%) |
Nov 17, 2017 | 55.43 | 55.92 | 55.12 | 55.72 | 15,965,281 | +0.51(+0.92%) |
Nov 16, 2017 | 54.93 | 55.57 | 54.65 | 55.21 | 14,767,826 | +0.42(+0.76%) |
Nov 15, 2017 | 54.75 | 55.53 | 54.49 | 54.80 | 12,648,394 | -0.33(-0.59%) |
Nov 14, 2017 | 55.26 | 55.79 | 54.75 | 55.12 | 16,802,174 | -0.41(-0.74%) |
Nov 13, 2017 | 54.25 | 55.81 | 54.08 | 55.53 | 29,198,276 | +1.60(+2.97%) |
Nov 10, 2017 | 53.75 | 54.37 | 53.39 | 53.93 | 11,525,793 | -0.03(-0.05%) |
Nov 09, 2017 | 54.21 | 54.56 | 53.40 | 53.95 | 19,097,426 | -0.74(-1.36%) |
Nov 08, 2017 | 53.63 | 54.95 | 53.63 | 54.70 | 31,744,726 | +1.16(+2.17%) |
Nov 07, 2017 | 52.22 | 53.59 | 52.16 | 53.54 | 28,041,186 | +1.32(+2.53%) |
Nov 06, 2017 | 53.90 | 54.56 | 51.91 | 52.22 | 70,502,464 | +0.59(+1.15%) |
Nov 03, 2017 | 45.73 | 54.28 | 45.28 | 51.62 | 96,941,584 | +5.82(+12.71%) |
Nov 02, 2017 | 44.77 | 46.50 | 44.77 | 45.80 | 20,758,444 | +1.15(+2.58%) |
Nov 01, 2017 | 42.99 | 44.67 | 42.19 | 44.65 | 18,704,826 | +2.05(+4.80%) |
Oct 31, 2017 | 43.65 | 43.84 | 41.78 | 42.60 | 35,813,776 | -3.05(-6.68%) |
Oct 30, 2017 | 45.23 | 45.74 | 45.17 | 45.65 | 8,478,884 | +0.08(+0.16%) |
Oct 27, 2017 | 44.85 | 45.68 | 44.57 | 45.58 | 10,730,980 | +0.64(+1.43%) |
Oct 26, 2017 | 45.18 | 45.43 | 44.82 | 44.93 | 6,310,677 | -0.03(-0.07%) |
Oct 25, 2017 | 45.08 | 45.46 | 44.66 | 44.97 | 9,077,365 | -0.34(-0.76%) |
Oct 24, 2017 | 44.63 | 45.47 | 44.60 | 45.31 | 13,668,306 | +0.72(+1.61%) |
Oct 23, 2017 | 43.68 | 44.92 | 43.54 | 44.59 | 11,704,446 | +1.14(+2.63%) |
Oct 20, 2017 | 43.86 | 43.92 | 43.38 | 43.45 | 10,590,416 | -0.23(-0.52%) |
Oct 19, 2017 | 43.45 | 43.76 | 43.44 | 43.67 | 8,172,025 | +0.07(+0.15%) |
Oct 18, 2017 | 43.88 | 43.99 | 43.45 | 43.61 | 7,223,074 | -0.17(-0.38%) |
Oct 17, 2017 | 43.70 | 43.80 | 43.30 | 43.77 | 9,175,008 | +0.03(+0.06%) |
Oct 16, 2017 | 44.25 | 44.27 | 43.69 | 43.75 | 7,101,294 | -0.37(-0.83%) |
Oct 13, 2017 | 44.58 | 44.58 | 44.05 | 44.11 | 8,388,058 | -0.15(-0.34%) |
Oct 12, 2017 | 45.00 | 45.25 | 44.23 | 44.27 | 8,455,300 | -0.94(-2.07%) |
Oct 11, 2017 | 44.92 | 45.42 | 44.82 | 45.20 | 11,287,455 | +0.21(+0.46%) |
Oct 10, 2017 | 44.22 | 45.02 | 44.20 | 44.99 | 10,487,822 | +0.83(+1.87%) |
Oct 09, 2017 | 44.00 | 44.25 | 43.75 | 44.16 | 6,965,226 | +0.33(+0.74%) |
Oct 06, 2017 | 43.56 | 43.96 | 43.56 | 43.84 | 5,741,632 | +0.12(+0.27%) |
Oct 05, 2017 | 43.57 | 43.79 | 43.40 | 43.72 | 6,201,088 | +0.33(+0.75%) |
Oct 04, 2017 | 43.37 | 43.53 | 43.15 | 43.40 | 5,492,887 | -0.05(-0.12%) |
Oct 03, 2017 | 43.42 | 43.61 | 43.14 | 43.45 | 5,241,754 | +0.12(+0.27%) |
Oct 02, 2017 | 43.51 | 43.56 | 43.18 | 43.33 | 5,315,214 | +0.03(+0.08%) |
Sep 29, 2017 | 43.35 | 43.47 | 43.11 | 43.30 | 6,431,115 | +0.08(+0.17%) |
Sep 28, 2017 | 42.91 | 43.46 | 42.85 | 43.22 | 6,863,964 | +0.17(+0.39%) |
Sep 27, 2017 | 42.95 | 43.10 | 42.72 | 43.05 | 9,818,703 | +0.35(+0.82%) |
Sep 26, 2017 | 43.22 | 43.32 | 42.47 | 42.70 | 11,229,522 | -0.41(-0.95%) |
Sep 25, 2017 | 43.35 | 43.67 | 43.10 | 43.11 | 9,791,825 | -0.39(-0.90%) |
Sep 22, 2017 | 43.28 | 43.62 | 43.26 | 43.51 | 4,915,161 | +0.05(+0.12%) |
Sep 21, 2017 | 43.31 | 43.60 | 43.19 | 43.45 | 6,884,437 | +0.04(+0.10%) |
Sep 20, 2017 | 43.79 | 43.86 | 43.00 | 43.41 | 10,057,942 | -0.27(-0.61%) |
Sep 19, 2017 | 43.64 | 43.48 | 43.68 | 6,974,365 | +0.04(+0.10%) | |
Sep 18, 2017 | 43.63 | 43.74 | 43.39 | 43.64 | 7,186,230 | +0.05(+0.11%) |
Sep 15, 2017 | 43.39 | 43.67 | 42.96 | 43.59 | 15,778,331 | +0.59(+1.38%) |
Sep 14, 2017 | 42.57 | 43.09 | 42.32 | 43.00 | 9,268,647 | +0.39(+0.92%) |
Sep 13, 2017 | 42.43 | 42.68 | 42.36 | 42.60 | 7,412,823 | +0.09(+0.22%) |
Sep 12, 2017 | 42.26 | 42.65 | 42.20 | 42.51 | 5,420,019 | +0.28(+0.65%) |
Sep 11, 2017 | 41.71 | 42.32 | 41.68 | 42.24 | 8,946,989 | +0.78(+1.87%) |
Sep 08, 2017 | 42.05 | 42.14 | 40.86 | 41.46 | 15,337,101 | -0.62(-1.47%) |
Sep 07, 2017 | 42.23 | 42.34 | 41.97 | 42.08 | 12,015,296 | -0.06(-0.14%) |
Sep 06, 2017 | 41.92 | 42.40 | 41.62 | 42.14 | 19,404,970 | +0.35(+0.84%) |
Sep 05, 2017 | 43.31 | 43.35 | 41.62 | 41.78 | 21,325,776 | -1.69(-3.88%) |
Sep 01, 2017 | 43.87 | 44.07 | 43.37 | 43.47 | 6,347,980 | -0.18(-0.42%) |
Aug 31, 2017 | 43.65 | 43.92 | 43.53 | 43.66 | 9,837,045 | +0.13(+0.29%) |
Aug 30, 2017 | 43.62 | 43.67 | 43.06 | 43.53 | 5,837,608 | +0.26(+0.60%) |
Aug 29, 2017 | 42.85 | 43.31 | 42.83 | 43.27 | 5,963,798 | +0.00(+0.00%) |
Aug 28, 2017 | 43.24 | 43.27 | 42.98 | 43.27 | 5,410,776 | +0.29(+0.68%) |
Aug 25, 2017 | 43.60 | 43.66 | 42.97 | 42.98 | 10,513,627 | -0.38(-0.88%) |
Aug 24, 2017 | 43.26 | 43.54 | 43.17 | 43.36 | 7,504,022 | +0.21(+0.50%) |
Aug 23, 2017 | 43.20 | 43.29 | 42.77 | 43.14 | 6,366,857 | -0.10(-0.23%) |
Aug 22, 2017 | 43.13 | 43.47 | 43.13 | 43.24 | 5,378,423 | +0.31(+0.71%) |
Aug 21, 2017 | 42.95 | 43.02 | 42.54 | 42.94 | 6,301,963 | +0.05(+0.12%) |
Aug 18, 2017 | 43.17 | 43.30 | 42.87 | 42.89 | 8,106,646 | -0.29(-0.67%) |
Aug 17, 2017 | 43.94 | 44.12 | 43.18 | 43.18 | 7,976,421 | -0.86(-1.95%) |
Aug 16, 2017 | 44.66 | 44.69 | 43.99 | 44.04 | 8,976,234 | -0.46(-1.04%) |
Aug 15, 2017 | 44.33 | 44.67 | 44.07 | 44.50 | 9,534,626 | +0.26(+0.60%) |
Aug 14, 2017 | 43.81 | 44.31 | 43.71 | 44.23 | 9,827,781 | +0.69(+1.57%) |
Aug 11, 2017 | 43.28 | 43.89 | 43.19 | 43.55 | 7,135,506 | +0.31(+0.73%) |
Aug 10, 2017 | 43.40 | 43.57 | 43.04 | 43.23 | 13,035,682 | -0.36(-0.81%) |
Aug 09, 2017 | 43.00 | 43.61 | 42.95 | 43.59 | 9,788,012 | +0.40(+0.92%) |
Aug 08, 2017 | 43.41 | 44.05 | 43.13 | 43.19 | 12,662,310 | -0.34(-0.78%) |
Aug 07, 2017 | 43.37 | 43.65 | 43.36 | 43.53 | 7,943,409 | +0.07(+0.15%) |
Aug 04, 2017 | 43.78 | 43.78 | 43.38 | 43.47 | 10,505,435 | -0.27(-0.62%) |
Aug 03, 2017 | 43.91 | 44.06 | 43.57 | 43.74 | 10,463,833 | -0.18(-0.41%) |
Aug 02, 2017 | 44.02 | 44.10 | 43.60 | 43.92 | 27,945,430 | -0.20(-0.45%) |
Aug 01, 2017 | 44.03 | 44.14 | 43.71 | 44.12 | 11,345,705 | +0.18(+0.41%) |
Jul 31, 2017 | 43.86 | 44.02 | 43.57 | 43.94 | 13,682,257 | +0.26(+0.59%) |
Jul 28, 2017 | 43.18 | 43.77 | 43.18 | 43.68 | 8,043,567 | +0.32(+0.74%) |
Jul 27, 2017 | 43.85 | 44.03 | 43.14 | 43.36 | 17,031,678 | -0.54(-1.22%) |
Jul 26, 2017 | 44.02 | 44.07 | 43.57 | 43.90 | 9,177,936 | -0.11(-0.24%) |
Jul 25, 2017 | 43.95 | 44.26 | 43.84 | 44.00 | 8,609,723 | +0.04(+0.09%) |
Jul 24, 2017 | 44.40 | 44.51 | 43.85 | 43.96 | 10,691,773 | -0.51(-1.15%) |
Jul 21, 2017 | 44.33 | 44.61 | 44.13 | 44.47 | 14,664,124 | -0.11(-0.24%) |
Jul 20, 2017 | 45.52 | 45.79 | 44.16 | 44.58 | 43,512,668 | -2.32(-4.95%) |
Jul 19, 2017 | 46.64 | 47.03 | 46.27 | 46.90 | 10,611,629 | +0.40(+0.87%) |
Jul 18, 2017 | 46.54 | 46.57 | 46.26 | 46.50 | 9,007,973 | -0.14(-0.30%) |
Jul 17, 2017 | 46.86 | 47.02 | 46.58 | 46.64 | 6,201,809 | -0.29(-0.62%) |
Jul 14, 2017 | 46.67 | 47.03 | 46.38 | 46.93 | 5,375,118 | +0.48(+1.03%) |
Jul 13, 2017 | 46.57 | 46.69 | 46.40 | 46.45 | 7,528,959 | +0.02(+0.05%) |
Jul 12, 2017 | 46.08 | 46.51 | 46.03 | 46.42 | 7,417,136 | +0.72(+1.57%) |
Jul 11, 2017 | 45.95 | 45.95 | 45.45 | 45.70 | 7,414,494 | -0.26(-0.56%) |
Jul 10, 2017 | 45.74 | 46.16 | 45.59 | 45.96 | 6,171,752 | +0.24(+0.52%) |
Jul 07, 2017 | 45.47 | 46.04 | 45.32 | 45.72 | 6,483,925 | +0.46(+1.02%) |
Jul 06, 2017 | 45.45 | 45.62 | 45.21 | 45.26 | 6,853,847 | -0.55(-1.19%) |
Jul 05, 2017 | 45.44 | 45.89 | 45.25 | 45.80 | 8,260,874 | +0.41(+0.91%) |
Jul 03, 2017 | 45.87 | 46.27 | 45.37 | 45.39 | 5,301,886 | -0.22(-0.49%) |
Jun 30, 2017 | 45.93 | 45.94 | 45.46 | 45.61 | 10,629,957 | +0.12(+0.25%) |
Jun 29, 2017 | 46.20 | 46.20 | 45.06 | 45.50 | 10,237,676 | -0.89(-1.92%) |
Jun 28, 2017 | 45.76 | 46.52 | 45.58 | 46.39 | 9,130,593 | +0.60(+1.32%) |
Jun 27, 2017 | 46.50 | 46.53 | 45.77 | 45.79 | 8,249,357 | -0.93(-2.00%) |
Jun 26, 2017 | 47.16 | 47.65 | 46.43 | 46.72 | 8,884,412 | -0.29(-0.61%) |
Jun 23, 2017 | 47.44 | 46.73 | 47.01 | 14,342,987 | +0.36(+0.78%) | |
Jun 22, 2017 | 46.46 | 46.87 | 46.31 | 46.65 | 6,730,836 | +0.12(+0.25%) |
Jun 21, 2017 | 46.91 | 46.95 | 46.36 | 46.53 | 10,077,896 | -0.38(-0.81%) |
Jun 20, 2017 | 47.46 | 47.59 | 46.68 | 46.91 | 9,903,819 | -0.68(-1.42%) |
Jun 19, 2017 | 47.05 | 47.63 | 47.01 | 47.59 | 8,675,415 | +0.65(+1.39%) |
Jun 16, 2017 | 47.07 | 47.08 | 46.55 | 46.94 | 17,620,994 | -0.09(-0.19%) |
Jun 15, 2017 | 46.61 | 47.22 | 46.59 | 47.03 | 6,557,343 | -0.07(-0.14%) |
Jun 14, 2017 | 47.66 | 47.89 | 46.81 | 47.09 | 8,157,794 | -0.44(-0.92%) |
Jun 13, 2017 | 47.87 | 47.96 | 47.50 | 47.53 | 8,609,154 | +0.04(+0.09%) |
Jun 12, 2017 | 46.69 | 47.64 | 46.65 | 47.49 | 12,087,882 | +0.36(+0.77%) |
Jun 09, 2017 | 48.22 | 48.31 | 46.87 | 47.13 | 16,494,165 | -0.88(-1.84%) |
Jun 08, 2017 | 47.72 | 48.03 | 47.59 | 48.01 | 12,496,055 | +0.49(+1.03%) |
Jun 07, 2017 | 48.16 | 48.31 | 47.19 | 47.52 | 12,258,508 | -0.55(-1.15%) |
Jun 06, 2017 | 48.41 | 48.66 | 48.06 | 48.08 | 9,529,249 | -0.55(-1.12%) |
Jun 05, 2017 | 48.32 | 48.78 | 48.31 | 48.62 | 9,637,373 | +0.23(+0.48%) |
Jun 02, 2017 | 48.65 | 48.70 | 48.20 | 48.39 | 11,546,680 | -0.03(-0.07%) |
Jun 01, 2017 | 47.46 | 48.45 | 47.37 | 48.42 | 13,993,427 | +1.12(+2.36%) |
May 31, 2017 | 47.30 | 47.69 | 47.09 | 47.31 | 17,047,908 | -0.06(-0.12%) |
May 30, 2017 | 47.32 | 47.70 | 47.22 | 47.37 | 13,986,764 | -0.15(-0.31%) |
May 26, 2017 | 47.63 | 47.89 | 47.39 | 47.51 | 10,001,808 | -0.30(-0.62%) |
May 25, 2017 | 47.97 | 48.22 | 47.66 | 47.81 | 11,682,200 | -0.16(-0.32%) |
May 24, 2017 | 48.49 | 48.77 | 47.91 | 47.97 | 10,544,860 | -0.47(-0.98%) |
May 23, 2017 | 48.57 | 48.99 | 48.37 | 48.44 | 17,388,146 | -0.05(-0.10%) |
May 22, 2017 | 47.76 | 48.70 | 47.75 | 48.49 | 25,390,738 | +1.32(+2.79%) |
May 19, 2017 | 46.21 | 47.27 | 45.97 | 47.17 | 20,347,296 | +1.27(+2.76%) |
May 18, 2017 | 45.46 | 46.06 | 45.01 | 45.91 | 16,045,876 | +0.62(+1.37%) |
May 17, 2017 | 45.51 | 45.86 | 45.23 | 45.28 | 18,106,174 | -0.48(-1.05%) |
May 16, 2017 | 45.31 | 45.79 | 45.07 | 45.77 | 11,723,853 | +0.45(+0.99%) |
May 15, 2017 | 45.05 | 45.39 | 45.05 | 45.32 | 13,063,909 | +0.07(+0.14%) |
May 12, 2017 | 44.58 | 45.28 | 44.50 | 45.25 | 11,134,244 | +0.52(+1.17%) |
May 11, 2017 | 45.19 | 45.23 | 44.51 | 44.73 | 16,521,537 | -0.53(-1.17%) |
May 10, 2017 | 45.17 | 45.34 | 44.88 | 45.26 | 10,413,043 | +0.15(+0.33%) |
May 09, 2017 | 44.74 | 45.14 | 44.69 | 45.11 | 10,187,024 | +0.43(+0.97%) |
May 08, 2017 | 44.98 | 44.99 | 44.63 | 44.68 | 8,597,497 | -0.25(-0.56%) |
May 05, 2017 | 44.93 | 44.99 | 44.74 | 44.93 | 11,135,697 | +0.02(+0.04%) |
May 04, 2017 | 44.77 | 44.99 | 44.58 | 44.92 | 14,661,819 | +0.34(+0.77%) |
May 03, 2017 | 43.69 | 44.80 | 43.56 | 44.57 | 22,528,670 | +0.98(+2.25%) |
May 02, 2017 | 43.88 | 43.95 | 43.27 | 43.59 | 12,769,747 | -0.25(-0.58%) |
May 01, 2017 | 43.88 | 43.93 | 43.43 | 43.84 | 15,877,499 | -0.11(-0.26%) |
Apr 28, 2017 | 42.37 | 44.13 | 41.76 | 43.96 | 42,023,016 | +0.43(+1.00%) |
Apr 27, 2017 | 43.55 | 43.63 | 43.28 | 43.52 | 8,502,625 | +0.14(+0.32%) |
Apr 26, 2017 | 43.52 | 43.60 | 43.28 | 43.39 | 9,013,977 | +0.03(+0.08%) |
Apr 25, 2017 | 43.49 | 43.75 | 43.32 | 43.35 | 14,289,357 | +0.16(+0.36%) |
Apr 24, 2017 | 43.36 | 43.56 | 43.15 | 43.20 | 13,183,841 | +0.25(+0.59%) |
Apr 21, 2017 | 43.16 | 43.19 | 42.71 | 42.94 | 13,388,457 | -0.13(-0.30%) |
Apr 20, 2017 | 43.53 | 43.68 | 42.04 | 43.08 | 30,149,002 | +0.04(+0.10%) |
Apr 19, 2017 | 43.35 | 43.43 | 42.78 | 43.03 | 18,867,126 | -0.05(-0.11%) |
Apr 18, 2017 | 43.03 | 43.34 | 42.85 | 43.08 | 13,767,886 | -0.18(-0.42%) |
Apr 17, 2017 | 43.34 | 43.46 | 43.15 | 43.26 | 12,801,826 | +0.08(+0.19%) |
Apr 13, 2017 | 43.46 | 43.91 | 43.17 | 43.18 | 20,800,444 | -0.49(-1.12%) |
Apr 12, 2017 | 44.69 | 44.70 | 43.45 | 43.67 | 30,343,516 | -1.60(-3.54%) |
Apr 11, 2017 | 46.07 | 46.10 | 44.76 | 45.28 | 21,151,712 | -0.96(-2.07%) |
Apr 10, 2017 | 46.16 | 46.47 | 46.03 | 46.23 | 7,383,722 | +0.16(+0.36%) |
Apr 07, 2017 | 46.28 | 46.30 | 45.97 | 46.07 | 6,393,476 | -0.17(-0.37%) |
Apr 06, 2017 | 46.17 | 46.40 | 45.92 | 46.24 | 7,038,939 | +0.05(+0.11%) |
Apr 05, 2017 | 46.46 | 47.06 | 46.15 | 46.19 | 9,605,850 | -0.17(-0.37%) |
Apr 04, 2017 | 46.05 | 46.55 | 46.01 | 46.36 | 8,709,349 | +0.15(+0.32%) |
Apr 03, 2017 | 46.84 | 46.90 | 45.84 | 46.22 | 13,867,665 | -0.69(-1.46%) |
Mar 31, 2017 | 47.00 | 47.19 | 46.60 | 46.90 | 12,304,592 | +0.11(+0.24%) |
Mar 30, 2017 | 46.92 | 47.16 | 46.78 | 46.79 | 7,773,988 | -0.13(-0.28%) |
Mar 29, 2017 | 46.70 | 46.93 | 46.51 | 46.92 | 4,942,211 | -0.02(-0.03%) |
Mar 28, 2017 | 46.36 | 47.12 | 46.36 | 46.94 | 7,278,249 | +0.59(+1.27%) |
Mar 27, 2017 | 46.40 | 46.58 | 46.20 | 46.35 | 5,777,999 | -0.21(-0.46%) |
Mar 24, 2017 | 47.01 | 47.01 | 46.33 | 46.56 | 6,872,313 | +0.09(+0.19%) |
Mar 23, 2017 | 46.76 | 46.85 | 46.29 | 46.47 | 9,436,197 | -0.19(-0.40%) |
Mar 22, 2017 | 46.40 | 46.73 | 45.89 | 46.66 | 11,160,463 | +0.20(+0.42%) |
Mar 21, 2017 | 47.39 | 47.52 | 46.41 | 46.46 | 12,338,446 | -0.83(-1.75%) |
Mar 20, 2017 | 47.27 | 47.50 | 47.11 | 47.29 | 9,166,238 | +0.21(+0.45%) |
Mar 17, 2017 | 47.91 | 47.94 | 47.04 | 47.08 | 24,521,006 | -0.65(-1.37%) |
Mar 16, 2017 | 47.69 | 48.04 | 47.57 | 47.73 | 8,809,317 | -0.14(-0.29%) |
Mar 15, 2017 | 47.79 | 48.06 | 47.59 | 47.87 | 11,037,932 | +0.25(+0.52%) |
Mar 14, 2017 | 47.75 | 47.75 | 47.21 | 47.62 | 7,672,199 | -0.20(-0.41%) |
Mar 13, 2017 | 48.29 | 48.29 | 47.61 | 47.82 | 9,459,697 | -0.15(-0.31%) |
Mar 10, 2017 | 47.74 | 48.09 | 47.69 | 47.97 | 11,921,983 | +0.55(+1.16%) |
Mar 09, 2017 | 47.16 | 47.52 | 46.95 | 47.42 | 12,073,051 | +0.16(+0.35%) |
Mar 08, 2017 | 46.56 | 47.51 | 46.56 | 47.25 | 16,136,599 | +0.85(+1.83%) |
Mar 07, 2017 | 46.30 | 46.48 | 45.96 | 46.40 | 8,718,520 | +0.23(+0.50%) |
Mar 06, 2017 | 46.03 | 46.27 | 45.86 | 46.18 | 8,852,159 | +0.01(+0.02%) |
Mar 03, 2017 | 46.23 | 46.27 | 45.81 | 46.17 | 8,538,711 | +0.06(+0.12%) |
Mar 02, 2017 | 46.58 | 46.75 | 46.00 | 46.11 | 10,320,943 | -0.52(-1.12%) |
Mar 01, 2017 | 46.57 | 46.69 | 46.03 | 46.63 | 13,546,870 | +0.43(+0.94%) |
Feb 28, 2017 | 46.21 | 46.23 | 45.72 | 46.20 | 12,699,537 | -0.20(-0.44%) |
Feb 27, 2017 | 46.27 | 46.61 | 46.06 | 46.40 | 8,705,084 | +0.03(+0.07%) |
Feb 24, 2017 | 46.21 | 46.38 | 45.79 | 46.37 | 13,135,111 | +0.06(+0.14%) |
Feb 23, 2017 | 46.20 | 46.44 | 46.01 | 46.31 | 12,519,544 | +0.03(+0.07%) |
Feb 22, 2017 | 46.01 | 46.27 | 45.77 | 46.27 | 10,735,714 | +0.28(+0.62%) |
Feb 21, 2017 | 46.06 | 46.35 | 45.85 | 45.99 | 12,175,687 | +0.23(+0.51%) |
Feb 17, 2017 | 45.76 | 45.76 | 45.76 | 0 | -0.34(-0.74%) | |
Feb 16, 2017 | 45.85 | 46.11 | 45.74 | 46.10 | 14,340,923 | +0.32(+0.69%) |
Feb 15, 2017 | 45.08 | 45.79 | 44.97 | 45.78 | 17,457,734 | +0.82(+1.82%) |
Feb 14, 2017 | 44.92 | 44.99 | 44.43 | 44.96 | 16,128,726 | +0.45(+1.00%) |
Feb 13, 2017 | 44.23 | 44.68 | 43.97 | 44.52 | 17,908,528 | +0.75(+1.72%) |
Feb 10, 2017 | 43.03 | 43.99 | 42.89 | 43.76 | 17,327,344 | +0.91(+2.12%) |
Feb 09, 2017 | 42.88 | 43.03 | 42.76 | 42.85 | 9,395,995 | -0.01(-0.02%) |
Feb 08, 2017 | 43.27 | 43.27 | 42.72 | 42.86 | 11,386,660 | -0.31(-0.71%) |
Feb 07, 2017 | 43.13 | 43.18 | 42.76 | 43.17 | 12,799,745 | +0.32(+0.74%) |
Feb 06, 2017 | 43.20 | 43.28 | 42.81 | 42.85 | 10,133,097 | -0.08(-0.19%) |
Feb 03, 2017 | 42.91 | 43.13 | 42.75 | 42.94 | 13,530,564 | +0.26(+0.61%) |
Feb 02, 2017 | 42.91 | 43.03 | 42.44 | 42.68 | 17,867,450 | -0.40(-0.92%) |