Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.30 | 40.46 | 39.73 | 40.42 | 2,383,547 | +0.12(+0.30%) |
Oct 30, 2017 | 40.58 | 40.85 | 40.13 | 40.30 | 2,191,038 | -0.55(-1.34%) |
Oct 27, 2017 | 41.65 | 41.65 | 40.74 | 40.85 | 1,806,270 | -0.82(-1.97%) |
Oct 26, 2017 | 41.89 | 41.91 | 41.47 | 41.67 | 1,390,046 | -0.08(-0.18%) |
Oct 25, 2017 | 41.96 | 42.15 | 41.15 | 41.74 | 3,838,026 | -0.50(-1.17%) |
Oct 24, 2017 | 41.62 | 42.28 | 41.47 | 42.24 | 1,972,391 | +0.82(+1.98%) |
Oct 23, 2017 | 42.39 | 42.44 | 41.33 | 41.42 | 2,549,002 | -0.85(-2.00%) |
Oct 20, 2017 | 41.59 | 42.31 | 41.41 | 42.26 | 3,394,083 | +1.20(+2.93%) |
Oct 19, 2017 | 40.98 | 41.20 | 40.54 | 41.06 | 2,301,732 | +0.06(+0.15%) |
Oct 18, 2017 | 40.81 | 41.38 | 40.59 | 41.00 | 4,527,858 | +0.43(+1.05%) |
Oct 17, 2017 | 39.06 | 41.47 | 38.64 | 40.57 | 16,374,972 | +0.81(+2.04%) |
Oct 16, 2017 | 39.72 | 40.06 | 39.46 | 39.76 | 4,552,326 | -0.04(-0.11%) |
Oct 13, 2017 | 39.63 | 39.89 | 38.93 | 39.81 | 3,166,717 | +0.14(+0.34%) |
Oct 12, 2017 | 39.51 | 39.90 | 39.22 | 39.67 | 2,200,605 | +0.16(+0.41%) |
Oct 11, 2017 | 39.52 | 39.70 | 38.94 | 39.51 | 2,199,424 | -0.04(-0.11%) |
Oct 10, 2017 | 39.05 | 39.63 | 39.05 | 39.55 | 1,912,129 | +0.46(+1.18%) |
Oct 09, 2017 | 39.53 | 39.77 | 38.93 | 39.09 | 1,902,574 | -0.37(-0.93%) |
Oct 06, 2017 | 39.81 | 40.14 | 39.07 | 39.46 | 3,133,687 | -0.55(-1.37%) |
Oct 05, 2017 | 41.67 | 41.79 | 39.71 | 40.00 | 4,504,788 | -1.65(-3.96%) |
Oct 04, 2017 | 41.84 | 41.94 | 41.55 | 41.65 | 966,096 | -0.15(-0.35%) |
Oct 03, 2017 | 41.62 | 41.83 | 41.44 | 41.79 | 757,860 | +0.34(+0.82%) |
Oct 02, 2017 | 41.15 | 41.49 | 40.86 | 41.45 | 1,403,247 | +0.29(+0.71%) |
Sep 29, 2017 | 41.78 | 41.87 | 41.12 | 41.16 | 1,879,241 | -0.80(-1.91%) |
Sep 28, 2017 | 41.90 | 42.25 | 41.73 | 41.97 | 1,448,832 | -0.13(-0.30%) |
Sep 27, 2017 | 42.43 | 42.93 | 42.06 | 42.09 | 1,555,910 | -0.25(-0.58%) |
Sep 26, 2017 | 41.80 | 42.47 | 41.71 | 42.34 | 1,322,596 | +0.55(+1.31%) |
Sep 25, 2017 | 41.21 | 41.96 | 41.17 | 41.79 | 1,553,983 | +0.61(+1.47%) |
Sep 22, 2017 | 40.96 | 41.36 | 40.89 | 41.19 | 1,207,336 | +0.24(+0.58%) |
Sep 21, 2017 | 41.23 | 41.56 | 40.94 | 40.95 | 1,233,543 | -0.33(-0.81%) |
Sep 20, 2017 | 41.38 | 41.44 | 41.03 | 41.28 | 1,122,216 | +0.18(+0.44%) |
Sep 19, 2017 | 41.51 | 41.62 | 41.03 | 41.10 | 1,249,457 | -0.36(-0.86%) |
Sep 18, 2017 | 41.03 | 41.52 | 41.01 | 41.46 | 1,421,079 | +0.47(+1.15%) |
Sep 15, 2017 | 41.60 | 41.60 | 40.11 | 40.99 | 4,166,937 | -0.77(-1.84%) |
Sep 14, 2017 | 40.90 | 41.91 | 40.81 | 41.76 | 2,409,972 | +0.81(+1.98%) |
Sep 13, 2017 | 40.43 | 40.98 | 40.22 | 40.95 | 1,642,270 | +0.38(+0.93%) |
Sep 12, 2017 | 40.65 | 40.76 | 39.98 | 40.57 | 1,298,596 | -0.04(-0.11%) |
Sep 11, 2017 | 40.35 | 40.68 | 40.32 | 40.62 | 1,649,930 | +0.47(+1.18%) |
Sep 08, 2017 | 39.82 | 40.20 | 39.36 | 40.14 | 1,335,958 | +0.36(+0.92%) |
Sep 07, 2017 | 39.58 | 39.82 | 39.14 | 39.78 | 2,355,510 | +0.25(+0.64%) |
Sep 06, 2017 | 39.02 | 39.66 | 38.61 | 39.52 | 3,094,418 | +0.61(+1.57%) |
Sep 05, 2017 | 39.92 | 39.92 | 38.58 | 38.91 | 3,572,162 | -1.22(-3.04%) |
Sep 01, 2017 | 40.03 | 40.35 | 40.00 | 40.13 | 1,442,549 | +0.30(+0.77%) |
Aug 31, 2017 | 40.10 | 40.25 | 39.71 | 39.83 | 2,195,801 | -0.15(-0.38%) |
Aug 30, 2017 | 39.87 | 40.10 | 39.72 | 39.98 | 1,358,534 | +0.10(+0.25%) |
Aug 29, 2017 | 39.65 | 39.91 | 39.48 | 39.88 | 1,433,293 | +0.01(+0.02%) |
Aug 28, 2017 | 40.46 | 40.62 | 39.80 | 39.87 | 1,877,735 | -0.56(-1.38%) |
Aug 25, 2017 | 40.13 | 40.68 | 40.08 | 40.43 | 2,812,562 | +0.44(+1.10%) |
Aug 24, 2017 | 39.80 | 40.46 | 39.80 | 39.99 | 1,856,753 | +0.30(+0.75%) |
Aug 23, 2017 | 40.41 | 40.49 | 39.56 | 39.69 | 2,417,567 | -0.95(-2.33%) |
Aug 22, 2017 | 40.24 | 40.77 | 40.07 | 40.64 | 1,809,166 | +0.64(+1.59%) |
Aug 21, 2017 | 39.72 | 40.09 | 39.47 | 40.01 | 2,018,939 | +0.29(+0.73%) |
Aug 18, 2017 | 39.82 | 39.97 | 39.15 | 39.72 | 2,699,176 | -0.19(-0.47%) |
Aug 17, 2017 | 40.24 | 40.65 | 39.86 | 39.91 | 1,553,047 | -0.38(-0.95%) |
Aug 16, 2017 | 40.59 | 40.82 | 40.23 | 40.29 | 1,667,682 | -0.11(-0.27%) |
Aug 15, 2017 | 40.63 | 40.67 | 40.36 | 40.40 | 969,129 | -0.19(-0.46%) |
Aug 14, 2017 | 40.52 | 40.77 | 40.34 | 40.58 | 1,658,773 | +0.30(+0.76%) |
Aug 11, 2017 | 40.08 | 40.29 | 39.89 | 40.28 | 2,270,372 | +0.19(+0.46%) |
Aug 10, 2017 | 40.19 | 40.39 | 39.92 | 40.09 | 3,745,576 | -0.41(-1.00%) |
Aug 09, 2017 | 40.37 | 40.75 | 39.98 | 40.50 | 1,932,253 | -0.01(-0.02%) |
Aug 08, 2017 | 40.59 | 40.81 | 40.34 | 40.51 | 1,425,964 | -0.21(-0.52%) |
Aug 07, 2017 | 40.96 | 41.08 | 40.52 | 40.72 | 2,187,959 | -0.24(-0.58%) |
Aug 04, 2017 | 40.82 | 41.02 | 40.31 | 40.96 | 1,870,125 | +0.30(+0.73%) |
Aug 03, 2017 | 40.52 | 40.84 | 40.29 | 40.66 | 2,973,317 | +0.16(+0.40%) |
Aug 02, 2017 | 41.35 | 41.35 | 40.43 | 40.50 | 3,188,816 | -0.90(-2.17%) |
Aug 01, 2017 | 41.31 | 41.55 | 41.07 | 41.40 | 1,954,729 | +0.16(+0.39%) |
Jul 31, 2017 | 41.49 | 41.57 | 40.91 | 41.24 | 2,111,708 | -0.16(-0.39%) |
Jul 28, 2017 | 42.44 | 42.46 | 41.10 | 41.40 | 2,779,645 | -1.19(-2.79%) |
Jul 27, 2017 | 41.20 | 43.11 | 40.76 | 42.58 | 6,118,428 | +1.37(+3.33%) |
Jul 26, 2017 | 40.80 | 41.28 | 40.64 | 41.21 | 3,958,043 | +0.42(+1.04%) |
Jul 25, 2017 | 41.28 | 41.41 | 40.63 | 40.79 | 3,356,058 | -0.29(-0.70%) |
Jul 24, 2017 | 40.84 | 41.43 | 40.77 | 41.07 | 3,441,075 | +0.19(+0.46%) |
Jul 21, 2017 | 41.22 | 41.50 | 40.76 | 40.89 | 3,243,317 | -0.43(-1.05%) |
Jul 20, 2017 | 41.37 | 42.10 | 41.17 | 41.32 | 5,330,589 | +0.00(+0.00%) |
Jul 19, 2017 | 41.28 | 41.68 | 40.39 | 41.32 | 8,712,348 | -0.15(-0.37%) |
Jul 18, 2017 | 39.60 | 41.85 | 38.97 | 41.47 | 24,864,472 | -2.58(-5.87%) |
Jul 17, 2017 | 43.76 | 44.32 | 43.75 | 44.06 | 3,803,849 | +0.32(+0.74%) |
Jul 14, 2017 | 43.55 | 44.01 | 43.30 | 43.73 | 2,484,255 | +0.17(+0.39%) |
Jul 13, 2017 | 42.67 | 43.58 | 42.67 | 43.57 | 3,901,424 | +0.91(+2.13%) |
Jul 12, 2017 | 42.95 | 43.73 | 42.35 | 42.66 | 6,940,610 | -1.39(-3.15%) |
Jul 11, 2017 | 44.52 | 44.56 | 43.85 | 44.05 | 2,635,568 | -0.42(-0.95%) |
Jul 10, 2017 | 44.44 | 44.86 | 44.33 | 44.47 | 2,212,835 | -0.01(-0.02%) |
Jul 07, 2017 | 44.86 | 45.01 | 44.44 | 44.48 | 2,114,013 | -0.29(-0.64%) |
Jul 06, 2017 | 45.67 | 45.75 | 44.71 | 44.77 | 2,213,577 | -0.92(-2.02%) |
Jul 05, 2017 | 46.40 | 46.54 | 45.69 | 45.69 | 2,541,896 | -0.76(-1.64%) |
Jul 03, 2017 | 45.83 | 47.27 | 45.83 | 46.45 | 2,004,146 | +0.69(+1.50%) |
Jun 30, 2017 | 46.00 | 46.37 | 45.79 | 45.77 | 2,879,591 | -0.05(-0.11%) |
Jun 29, 2017 | 46.47 | 46.58 | 45.44 | 45.82 | 2,600,182 | -0.53(-1.15%) |
Jun 28, 2017 | 46.47 | 47.11 | 46.33 | 46.35 | 2,113,144 | +0.17(+0.37%) |
Jun 27, 2017 | 46.62 | 46.80 | 46.17 | 46.18 | 1,759,842 | -0.50(-1.07%) |
Jun 26, 2017 | 47.23 | 47.91 | 45.83 | 46.68 | 4,141,750 | -0.37(-0.79%) |
Jun 23, 2017 | 47.34 | 47.42 | 46.51 | 47.06 | 3,975,128 | -0.58(-1.23%) |
Jun 22, 2017 | 47.34 | 48.25 | 47.29 | 47.64 | 2,848,600 | +0.23(+0.48%) |
Jun 21, 2017 | 47.06 | 47.93 | 47.01 | 47.41 | 5,059,278 | +0.38(+0.81%) |
Jun 20, 2017 | 47.08 | 47.55 | 46.97 | 47.03 | 1,567,044 | +0.05(+0.11%) |
Jun 19, 2017 | 47.06 | 47.33 | 46.50 | 46.98 | 1,790,554 | -0.03(-0.07%) |
Jun 16, 2017 | 46.71 | 47.52 | 46.29 | 47.01 | 4,491,162 | +0.51(+1.09%) |
Jun 15, 2017 | 44.90 | 46.67 | 44.70 | 46.51 | 4,125,740 | +1.31(+2.91%) |
Jun 14, 2017 | 45.34 | 45.39 | 44.83 | 45.19 | 1,747,891 | -0.30(-0.65%) |
Jun 13, 2017 | 45.16 | 45.52 | 45.03 | 45.49 | 972,915 | +0.39(+0.86%) |
Jun 12, 2017 | 45.21 | 45.83 | 45.00 | 45.10 | 1,746,538 | -0.04(-0.09%) |
Jun 09, 2017 | 44.78 | 45.17 | 44.67 | 45.14 | 1,839,960 | +0.36(+0.81%) |
Jun 08, 2017 | 45.29 | 43.73 | 44.78 | 2,036,222 | +0.61(+1.38%) | |
Jun 07, 2017 | 44.31 | 44.34 | 44.03 | 44.17 | 1,761,754 | +0.05(+0.12%) |
Jun 06, 2017 | 44.89 | 44.89 | 43.89 | 44.12 | 2,127,498 | -1.15(-2.55%) |
Jun 05, 2017 | 45.02 | 45.51 | 44.97 | 45.27 | 1,401,980 | +0.16(+0.36%) |
Jun 02, 2017 | 45.06 | 45.45 | 44.82 | 45.11 | 1,166,485 | -0.06(-0.13%) |
Jun 01, 2017 | 45.23 | 45.73 | 45.01 | 45.17 | 1,711,966 | +0.25(+0.57%) |
May 31, 2017 | 44.93 | 44.95 | 44.57 | 44.91 | 1,730,886 | +0.00(+0.00%) |
May 30, 2017 | 44.30 | 44.98 | 44.16 | 44.91 | 1,779,715 | +0.58(+1.32%) |
May 26, 2017 | 43.89 | 44.56 | 43.74 | 44.33 | 2,121,980 | +0.39(+0.89%) |
May 25, 2017 | 44.18 | 44.47 | 43.74 | 43.94 | 4,631,019 | -0.12(-0.27%) |
May 24, 2017 | 44.82 | 45.00 | 44.02 | 44.06 | 2,659,413 | -0.71(-1.59%) |
May 23, 2017 | 44.79 | 45.02 | 44.56 | 44.77 | 1,631,923 | +0.22(+0.49%) |
May 22, 2017 | 44.52 | 45.01 | 44.36 | 44.55 | 3,254,505 | +0.28(+0.63%) |
May 19, 2017 | 44.43 | 44.71 | 44.08 | 44.27 | 2,758,975 | -0.12(-0.27%) |
May 18, 2017 | 44.43 | 44.57 | 43.95 | 44.39 | 2,550,775 | -0.19(-0.43%) |
May 17, 2017 | 45.53 | 45.17 | 44.45 | 44.59 | 2,299,256 | -0.94(-2.07%) |
May 16, 2017 | 45.46 | 45.57 | 45.23 | 45.53 | 1,624,916 | +0.06(+0.13%) |
May 15, 2017 | 46.50 | 46.69 | 45.12 | 45.47 | 3,852,124 | -0.98(-2.12%) |
May 12, 2017 | 46.51 | 46.73 | 46.29 | 46.45 | 1,173,796 | -0.28(-0.59%) |
May 11, 2017 | 47.59 | 47.60 | 46.65 | 46.73 | 1,748,512 | -1.02(-2.13%) |
May 10, 2017 | 47.16 | 47.89 | 46.97 | 47.75 | 1,564,954 | +0.45(+0.94%) |
May 09, 2017 | 46.74 | 47.50 | 46.70 | 47.30 | 2,473,260 | +0.57(+1.22%) |
May 08, 2017 | 47.33 | 47.45 | 46.45 | 46.73 | 2,270,158 | -0.55(-1.16%) |
May 05, 2017 | 46.87 | 47.30 | 46.64 | 47.28 | 2,055,699 | +0.48(+1.02%) |
May 04, 2017 | 46.98 | 47.01 | 46.66 | 46.80 | 1,820,069 | +0.05(+0.11%) |
May 03, 2017 | 47.09 | 47.19 | 46.35 | 46.75 | 2,331,238 | -0.46(-0.98%) |
May 02, 2017 | 47.54 | 47.56 | 47.02 | 47.21 | 1,793,036 | -0.24(-0.50%) |
May 01, 2017 | 48.29 | 48.50 | 47.19 | 47.45 | 2,580,284 | -0.35(-0.74%) |
Apr 28, 2017 | 48.79 | 48.85 | 47.59 | 47.80 | 3,155,729 | -1.03(-2.10%) |
Apr 27, 2017 | 48.62 | 49.10 | 48.57 | 48.83 | 2,408,806 | +0.13(+0.26%) |
Apr 26, 2017 | 48.15 | 48.98 | 47.97 | 48.70 | 2,562,030 | +0.56(+1.17%) |
Apr 25, 2017 | 47.60 | 48.19 | 47.51 | 48.14 | 3,296,222 | +0.75(+1.58%) |
Apr 24, 2017 | 47.53 | 47.93 | 47.22 | 47.39 | 3,884,460 | +0.43(+0.91%) |
Apr 21, 2017 | 47.38 | 47.49 | 46.85 | 46.96 | 3,456,575 | -0.56(-1.17%) |
Apr 20, 2017 | 47.74 | 47.77 | 47.26 | 47.51 | 3,248,669 | +0.05(+0.11%) |
Apr 19, 2017 | 47.99 | 48.01 | 47.24 | 47.46 | 4,469,248 | -0.42(-0.88%) |
Apr 18, 2017 | 47.83 | 49.22 | 47.43 | 47.88 | 9,821,243 | -2.10(-4.19%) |
Apr 17, 2017 | 50.58 | 50.64 | 49.87 | 49.98 | 5,944,893 | -0.25(-0.50%) |
Apr 13, 2017 | 51.22 | 51.22 | 49.95 | 50.23 | 5,165,488 | -1.14(-2.21%) |
Apr 12, 2017 | 52.66 | 52.66 | 51.19 | 51.37 | 3,889,368 | -0.84(-1.61%) |
Apr 11, 2017 | 52.07 | 52.27 | 51.88 | 52.21 | 2,359,836 | +0.18(+0.34%) |
Apr 10, 2017 | 51.28 | 52.97 | 51.27 | 52.03 | 4,922,374 | +0.78(+1.53%) |
Apr 07, 2017 | 50.96 | 51.58 | 50.87 | 51.25 | 1,838,067 | +0.06(+0.12%) |
Apr 06, 2017 | 50.72 | 51.31 | 50.48 | 51.19 | 1,937,477 | +0.69(+1.37%) |
Apr 05, 2017 | 51.54 | 51.71 | 50.48 | 50.50 | 1,835,196 | -0.82(-1.59%) |
Apr 04, 2017 | 51.46 | 51.79 | 51.25 | 51.32 | 1,975,225 | -0.41(-0.80%) |
Apr 03, 2017 | 51.38 | 52.04 | 51.07 | 51.73 | 2,658,577 | +0.82(+1.62%) |
Mar 31, 2017 | 51.30 | 51.49 | 50.86 | 50.90 | 3,507,810 | -0.43(-0.84%) |
Mar 30, 2017 | 50.86 | 51.37 | 50.64 | 51.33 | 1,241,547 | +0.34(+0.68%) |
Mar 29, 2017 | 51.02 | 51.17 | 50.76 | 50.99 | 639,361 | -0.08(-0.15%) |
Mar 28, 2017 | 50.55 | 51.31 | 50.55 | 51.06 | 1,046,697 | +0.43(+0.85%) |
Mar 27, 2017 | 50.53 | 50.76 | 50.16 | 50.64 | 1,259,679 | -0.02(-0.03%) |
Mar 24, 2017 | 51.16 | 51.17 | 50.40 | 50.65 | 905,277 | -0.28(-0.55%) |
Mar 23, 2017 | 50.95 | 51.25 | 50.75 | 50.93 | 1,059,118 | +0.00(+0.00%) |
Mar 22, 2017 | 51.00 | 51.07 | 50.36 | 50.93 | 1,905,774 | -0.03(-0.07%) |
Mar 21, 2017 | 52.20 | 52.47 | 50.94 | 50.96 | 1,587,951 | -1.08(-2.07%) |
Mar 20, 2017 | 52.39 | 52.66 | 51.96 | 52.04 | 1,915,689 | -0.34(-0.64%) |
Mar 17, 2017 | 52.55 | 52.75 | 52.32 | 52.38 | 1,752,432 | -0.19(-0.35%) |
Mar 16, 2017 | 52.89 | 53.34 | 52.50 | 52.56 | 1,909,227 | -0.40(-0.75%) |
Mar 15, 2017 | 52.12 | 53.04 | 51.78 | 52.96 | 3,289,868 | +2.39(+4.73%) |
Mar 14, 2017 | 50.79 | 51.00 | 50.38 | 50.57 | 1,583,307 | -0.34(-0.68%) |
Mar 13, 2017 | 50.62 | 50.96 | 50.05 | 50.91 | 3,229,682 | +0.39(+0.77%) |
Mar 10, 2017 | 49.93 | 51.43 | 49.93 | 50.53 | 3,428,125 | +1.09(+2.21%) |
Mar 09, 2017 | 49.22 | 49.61 | 49.06 | 49.43 | 2,882,522 | +0.19(+0.38%) |
Mar 08, 2017 | 48.66 | 49.28 | 48.52 | 49.25 | 2,023,111 | +0.63(+1.30%) |
Mar 07, 2017 | 48.38 | 48.74 | 47.92 | 48.62 | 2,043,664 | +0.17(+0.35%) |
Mar 06, 2017 | 49.18 | 49.23 | 48.41 | 48.45 | 1,973,654 | -1.04(-2.11%) |
Mar 03, 2017 | 49.35 | 49.53 | 48.88 | 49.49 | 1,671,548 | +0.15(+0.31%) |
Mar 02, 2017 | 48.88 | 49.48 | 48.77 | 49.34 | 2,750,967 | +0.20(+0.41%) |
Mar 01, 2017 | 48.41 | 49.52 | 48.20 | 49.14 | 2,937,171 | +1.70(+3.58%) |
Feb 28, 2017 | 47.95 | 48.26 | 47.35 | 47.44 | 3,052,586 | -0.54(-1.12%) |
Feb 27, 2017 | 47.03 | 48.11 | 46.72 | 47.98 | 2,595,142 | +0.39(+0.81%) |
Feb 24, 2017 | 48.25 | 48.25 | 47.11 | 47.59 | 2,742,852 | -0.94(-1.94%) |
Feb 23, 2017 | 48.72 | 48.78 | 48.30 | 48.53 | 2,126,912 | +0.11(+0.23%) |
Feb 22, 2017 | 48.00 | 48.45 | 47.88 | 48.42 | 2,949,969 | +0.35(+0.74%) |
Feb 21, 2017 | 47.88 | 48.34 | 47.65 | 48.07 | 1,731,299 | +0.17(+0.35%) |
Feb 17, 2017 | 47.90 | 47.90 | 47.90 | 0 | +0.43(+0.90%) | |
Feb 16, 2017 | 48.25 | 48.36 | 47.44 | 47.47 | 2,193,056 | -0.75(-1.55%) |
Feb 15, 2017 | 48.36 | 48.51 | 48.02 | 48.22 | 1,879,169 | -0.36(-0.74%) |
Feb 14, 2017 | 47.88 | 48.68 | 47.88 | 48.58 | 1,187,073 | +0.49(+1.01%) |
Feb 13, 2017 | 48.23 | 48.36 | 47.78 | 48.09 | 1,373,551 | +0.16(+0.32%) |
Feb 10, 2017 | 47.55 | 48.06 | 47.42 | 47.94 | 1,932,707 | +0.48(+1.02%) |
Feb 09, 2017 | 47.52 | 47.89 | 47.07 | 47.45 | 1,984,958 | -0.07(-0.14%) |
Feb 08, 2017 | 47.45 | 47.54 | 47.02 | 47.52 | 1,539,888 | +0.19(+0.41%) |
Feb 07, 2017 | 47.43 | 47.85 | 47.20 | 47.33 | 4,130,501 | -0.04(-0.09%) |
Feb 06, 2017 | 47.02 | 48.11 | 46.83 | 47.37 | 2,385,180 | +0.18(+0.37%) |
Feb 03, 2017 | 47.24 | 47.50 | 46.85 | 47.19 | 2,902,495 | +0.17(+0.36%) |
Feb 02, 2017 | 47.32 | 47.80 | 46.91 | 47.03 | 2,469,872 | -0.28(-0.60%) |
Feb 01, 2017 | 47.74 | 48.17 | 46.78 | 47.31 | 4,822,995 | -0.38(-0.79%) |
Jan 31, 2017 | 46.00 | 47.81 | 45.77 | 47.69 | 8,079,266 | -0.74(-1.52%) |
Jan 30, 2017 | 49.41 | 49.41 | 48.06 | 48.42 | 3,302,620 | -0.98(-1.98%) |
Jan 27, 2017 | 50.32 | 50.33 | 49.17 | 49.40 | 1,768,626 | -0.91(-1.81%) |
Jan 26, 2017 | 50.16 | 50.92 | 50.02 | 50.31 | 1,619,221 | +0.13(+0.27%) |
Jan 25, 2017 | 50.25 | 50.31 | 49.38 | 50.18 | 1,822,646 | +0.27(+0.54%) |
Jan 24, 2017 | 49.36 | 50.10 | 49.36 | 49.91 | 1,738,866 | +0.37(+0.74%) |
Jan 23, 2017 | 48.89 | 49.64 | 48.78 | 49.54 | 2,434,795 | +0.54(+1.09%) |
Jan 20, 2017 | 48.81 | 49.99 | 48.32 | 49.01 | 2,934,564 | +0.33(+0.67%) |
Jan 19, 2017 | 48.93 | 49.07 | 48.35 | 48.68 | 1,759,098 | -0.24(-0.50%) |
Jan 18, 2017 | 49.31 | 49.68 | 48.75 | 48.93 | 1,872,321 | -0.36(-0.73%) |
Jan 17, 2017 | 48.93 | 49.65 | 48.84 | 49.28 | 2,013,887 | +0.18(+0.37%) |
Jan 13, 2017 | 49.10 | 49.10 | 49.10 | 0 | +0.34(+0.70%) | |
Jan 12, 2017 | 48.26 | 49.29 | 48.02 | 48.76 | 2,163,292 | +0.26(+0.53%) |
Jan 11, 2017 | 48.88 | 49.00 | 48.14 | 48.50 | 1,537,969 | -0.41(-0.84%) |
Jan 10, 2017 | 48.81 | 49.16 | 48.74 | 48.91 | 1,801,366 | +0.29(+0.60%) |
Jan 09, 2017 | 49.43 | 49.49 | 48.35 | 48.62 | 4,319,797 | -0.79(-1.61%) |
Jan 06, 2017 | 49.33 | 49.81 | 48.44 | 49.41 | 2,182,643 | -0.46(-0.92%) |
Jan 05, 2017 | 49.58 | 50.16 | 49.34 | 49.87 | 1,668,269 | +0.05(+0.10%) |
Jan 04, 2017 | 49.54 | 49.95 | 48.92 | 49.82 | 1,958,448 | +0.54(+1.10%) |
Jan 03, 2017 | 49.08 | 49.85 | 49.02 | 49.28 | 1,767,171 | +0.50(+1.03%) |
Dec 30, 2016 | 48.77 | 48.77 | 48.77 | 0 | +0.15(+0.31%) | |
Dec 29, 2016 | 48.49 | 48.97 | 48.42 | 48.62 | 1,623,946 | +0.21(+0.43%) |
Dec 28, 2016 | 48.94 | 49.05 | 48.29 | 48.42 | 910,437 | -0.44(-0.91%) |
Dec 27, 2016 | 48.91 | 48.98 | 48.48 | 48.86 | 831,925 | +0.22(+0.45%) |
Dec 23, 2016 | 48.64 | 48.64 | 48.64 | 0 | +0.28(+0.59%) | |
Dec 22, 2016 | 49.33 | 49.53 | 47.50 | 48.36 | 2,599,015 | -1.56(-3.13%) |
Dec 21, 2016 | 50.01 | 50.13 | 49.70 | 49.92 | 2,427,366 | -0.07(-0.13%) |
Dec 20, 2016 | 49.66 | 50.43 | 49.44 | 49.99 | 3,083,790 | +0.47(+0.95%) |
Dec 19, 2016 | 49.61 | 49.81 | 48.42 | 49.52 | 2,332,898 | +0.05(+0.10%) |
Dec 16, 2016 | 50.15 | 50.18 | 49.28 | 49.47 | 4,393,232 | -0.55(-1.10%) |
Dec 15, 2016 | 50.33 | 50.67 | 49.48 | 50.02 | 4,198,667 | -0.14(-0.28%) |
Dec 14, 2016 | 50.63 | 50.98 | 50.10 | 50.16 | 3,376,374 | -0.59(-1.17%) |
Dec 13, 2016 | 50.58 | 50.81 | 49.79 | 50.76 | 2,923,202 | +0.26(+0.51%) |
Dec 12, 2016 | 50.64 | 50.97 | 49.96 | 50.50 | 1,843,340 | -0.05(-0.10%) |
Dec 09, 2016 | 51.16 | 51.16 | 50.32 | 50.55 | 1,808,263 | -0.63(-1.23%) |
Dec 08, 2016 | 51.50 | 51.60 | 50.32 | 51.18 | 1,725,144 | -0.12(-0.23%) |
Dec 07, 2016 | 50.22 | 51.33 | 50.11 | 51.30 | 2,738,810 | +1.13(+2.25%) |
Dec 06, 2016 | 50.08 | 50.18 | 49.48 | 50.17 | 1,554,109 | +0.31(+0.62%) |
Dec 05, 2016 | 49.94 | 50.48 | 49.79 | 49.86 | 2,079,090 | +0.22(+0.45%) |
Dec 02, 2016 | 51.45 | 51.60 | 49.36 | 49.63 | 3,909,038 | -1.96(-3.80%) |
Dec 01, 2016 | 50.83 | 51.83 | 50.64 | 51.60 | 2,552,787 | +0.98(+1.94%) |
Nov 30, 2016 | 50.09 | 50.82 | 49.91 | 50.62 | 2,603,006 | +0.81(+1.62%) |
Nov 29, 2016 | 49.81 | 50.26 | 49.53 | 49.81 | 1,199,793 | +0.09(+0.18%) |
Nov 28, 2016 | 50.00 | 50.08 | 49.43 | 49.72 | 2,140,342 | -0.29(-0.58%) |
Nov 25, 2016 | 49.91 | 50.10 | 49.65 | 50.01 | 1,290,970 | +0.17(+0.35%) |
Nov 23, 2016 | 49.83 | 49.83 | 49.83 | 0 | +0.17(+0.33%) | |
Nov 22, 2016 | 49.04 | 49.73 | 48.88 | 49.67 | 2,652,632 | +0.91(+1.88%) |
Nov 21, 2016 | 48.67 | 49.03 | 48.48 | 48.75 | 1,421,457 | +0.42(+0.88%) |
Nov 18, 2016 | 48.25 | 48.71 | 47.81 | 48.33 | 2,586,177 | +0.03(+0.07%) |
Nov 17, 2016 | 48.27 | 48.56 | 48.05 | 48.30 | 1,962,618 | +0.35(+0.73%) |
Nov 16, 2016 | 48.30 | 48.48 | 47.41 | 47.95 | 2,231,924 | -0.51(-1.05%) |
Nov 15, 2016 | 49.18 | 49.18 | 47.76 | 48.45 | 3,168,283 | -0.61(-1.24%) |
Nov 14, 2016 | 49.03 | 49.92 | 48.97 | 49.06 | 3,896,637 | +0.02(+0.03%) |
Nov 11, 2016 | 49.20 | 49.68 | 48.89 | 49.04 | 4,054,286 | -0.37(-0.74%) |
Nov 10, 2016 | 48.95 | 51.00 | 48.90 | 49.41 | 5,299,967 | +0.55(+1.12%) |
Nov 09, 2016 | 46.60 | 49.02 | 46.32 | 48.86 | 4,167,210 | +1.48(+3.12%) |
Nov 08, 2016 | 47.03 | 47.50 | 46.64 | 47.38 | 2,220,152 | +0.40(+0.85%) |
Nov 07, 2016 | 47.26 | 47.46 | 46.80 | 46.98 | 3,197,369 | +0.53(+1.15%) |
Nov 04, 2016 | 46.53 | 47.00 | 46.12 | 46.45 | 1,714,553 | -0.03(-0.07%) |
Nov 03, 2016 | 46.55 | 47.10 | 46.41 | 46.48 | 1,708,751 | -0.05(-0.11%) |
Nov 02, 2016 | 46.69 | 47.12 | 46.38 | 46.53 | 2,021,381 | -0.29(-0.62%) |