Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 46.05 | 46.51 | 46.00 | 46.20 | 17,763,896 | +0.24(+0.52%) |
Oct 30, 2017 | 45.63 | 46.05 | 45.52 | 45.96 | 14,884,122 | -0.02(-0.04%) |
Oct 27, 2017 | 45.45 | 46.12 | 45.37 | 45.98 | 20,971,076 | +0.21(+0.45%) |
Oct 26, 2017 | 45.63 | 46.23 | 45.63 | 45.77 | 19,415,848 | +0.30(+0.67%) |
Oct 25, 2017 | 45.67 | 45.74 | 45.16 | 45.47 | 20,773,008 | -0.14(-0.31%) |
Oct 24, 2017 | 45.26 | 45.72 | 45.26 | 45.61 | 22,818,994 | +0.42(+0.93%) |
Oct 23, 2017 | 45.06 | 45.30 | 45.02 | 45.19 | 21,996,096 | -0.01(-0.02%) |
Oct 20, 2017 | 44.61 | 45.32 | 44.47 | 45.20 | 34,518,436 | +0.96(+2.18%) |
Oct 19, 2017 | 43.71 | 44.38 | 43.62 | 44.23 | 15,391,442 | +0.28(+0.64%) |
Oct 18, 2017 | 43.95 | 44.50 | 43.88 | 43.95 | 26,249,862 | +0.18(+0.41%) |
Oct 17, 2017 | 44.42 | 44.44 | 43.72 | 43.77 | 22,618,682 | -0.50(-1.13%) |
Oct 16, 2017 | 44.15 | 44.42 | 43.96 | 44.28 | 27,704,648 | +0.09(+0.20%) |
Oct 13, 2017 | 44.02 | 44.20 | 43.49 | 44.19 | 42,905,564 | -1.25(-2.75%) |
Oct 12, 2017 | 45.83 | 45.85 | 45.31 | 45.44 | 18,305,348 | -0.37(-0.81%) |
Oct 11, 2017 | 45.63 | 45.85 | 45.48 | 45.81 | 15,604,185 | +0.04(+0.09%) |
Oct 10, 2017 | 45.57 | 45.86 | 45.39 | 45.77 | 15,554,057 | +0.39(+0.85%) |
Oct 09, 2017 | 45.77 | 45.84 | 45.20 | 45.38 | 13,824,347 | -0.36(-0.79%) |
Oct 06, 2017 | 45.66 | 45.81 | 45.44 | 45.74 | 13,549,963 | +0.16(+0.34%) |
Oct 05, 2017 | 45.26 | 45.90 | 45.08 | 45.58 | 17,692,798 | +0.35(+0.78%) |
Oct 04, 2017 | 45.52 | 45.55 | 45.18 | 45.23 | 17,859,380 | -0.51(-1.12%) |
Oct 03, 2017 | 45.53 | 45.77 | 45.14 | 45.74 | 21,148,608 | +0.09(+0.20%) |
Oct 02, 2017 | 45.40 | 45.65 | 45.14 | 45.65 | 14,294,912 | +0.26(+0.58%) |
Sep 29, 2017 | 44.65 | 45.45 | 44.51 | 45.39 | 25,362,178 | +0.74(+1.66%) |
Sep 28, 2017 | 44.68 | 44.71 | 44.23 | 44.65 | 17,657,436 | +0.03(+0.07%) |
Sep 27, 2017 | 44.49 | 44.61 | 19,246,240 | +0.34(+0.76%) | ||
Sep 26, 2017 | 44.52 | 44.67 | 44.24 | 44.28 | 14,645,063 | -0.19(-0.43%) |
Sep 25, 2017 | 44.50 | 44.71 | 44.07 | 44.47 | 14,090,273 | -0.18(-0.41%) |
Sep 22, 2017 | 44.37 | 44.74 | 44.23 | 44.65 | 21,930,084 | +0.16(+0.35%) |
Sep 21, 2017 | 44.07 | 44.64 | 44.05 | 44.49 | 19,697,986 | +0.26(+0.58%) |
Sep 20, 2017 | 43.94 | 44.53 | 43.85 | 44.23 | 26,195,348 | +0.32(+0.73%) |
Sep 19, 2017 | 43.39 | 44.10 | 43.23 | 43.91 | 20,713,962 | +0.53(+1.23%) |
Sep 18, 2017 | 42.52 | 43.49 | 42.47 | 43.38 | 25,448,502 | +0.86(+2.03%) |
Sep 15, 2017 | 42.20 | 42.42 | 42.18 | 42.51 | 34,623,756 | +0.30(+0.72%) |
Sep 14, 2017 | 42.42 | 42.56 | 42.04 | 42.21 | 16,694,896 | -0.14(-0.33%) |
Sep 13, 2017 | 42.29 | 42.39 | 42.12 | 42.35 | 15,331,443 | -0.09(-0.21%) |
Sep 12, 2017 | 41.85 | 42.57 | 41.84 | 42.44 | 20,814,146 | +0.75(+1.80%) |
Sep 11, 2017 | 41.15 | 41.81 | 41.10 | 41.69 | 21,856,244 | +0.89(+2.18%) |
Sep 08, 2017 | 40.83 | 41.13 | 40.68 | 40.80 | 23,057,516 | -0.08(-0.20%) |
Sep 07, 2017 | 41.10 | 41.10 | 40.55 | 40.89 | 28,393,788 | -0.16(-0.40%) |
Sep 06, 2017 | 41.35 | 41.37 | 40.79 | 41.05 | 32,630,170 | -0.18(-0.44%) |
Sep 05, 2017 | 41.67 | 41.69 | 40.95 | 41.23 | 37,973,372 | -0.72(-1.71%) |
Sep 01, 2017 | 42.02 | 42.37 | 41.91 | 41.95 | 19,706,272 | -0.08(-0.20%) |
Aug 31, 2017 | 41.97 | 42.17 | 41.86 | 42.03 | 30,658,602 | -0.24(-0.56%) |
Aug 30, 2017 | 42.35 | 42.58 | 42.14 | 42.27 | 13,882,913 | -0.05(-0.12%) |
Aug 29, 2017 | 42.14 | 42.38 | 42.08 | 42.32 | 13,014,598 | -0.17(-0.41%) |
Aug 28, 2017 | 42.75 | 42.81 | 42.32 | 42.49 | 15,097,978 | -0.12(-0.27%) |
Aug 25, 2017 | 43.02 | 43.26 | 42.60 | 42.61 | 18,600,708 | -0.32(-0.75%) |
Aug 24, 2017 | 42.95 | 43.23 | 42.82 | 42.93 | 15,000,566 | +0.11(+0.25%) |
Aug 23, 2017 | 42.65 | 43.19 | 42.63 | 42.82 | 12,174,640 | -0.16(-0.36%) |
Aug 22, 2017 | 42.75 | 43.02 | 42.73 | 42.98 | 15,775,910 | +0.33(+0.77%) |
Aug 21, 2017 | 42.58 | 42.72 | 42.30 | 42.65 | 16,407,738 | +0.12(+0.27%) |
Aug 18, 2017 | 42.49 | 42.91 | 42.28 | 42.53 | 20,815,610 | -0.10(-0.23%) |
Aug 17, 2017 | 43.18 | 43.32 | 42.62 | 42.63 | 20,431,096 | -0.73(-1.69%) |
Aug 16, 2017 | 43.63 | 43.79 | 43.17 | 43.36 | 13,638,890 | -0.13(-0.30%) |
Aug 15, 2017 | 43.78 | 43.91 | 43.48 | 43.49 | 13,399,139 | +0.01(+0.02%) |
Aug 14, 2017 | 43.10 | 43.69 | 43.07 | 43.49 | 19,822,214 | +0.74(+1.73%) |
Aug 11, 2017 | 42.65 | 42.97 | 42.58 | 42.75 | 17,879,674 | -0.01(-0.02%) |
Aug 10, 2017 | 43.12 | 43.39 | 42.73 | 42.75 | 22,325,014 | -0.69(-1.59%) |
Aug 09, 2017 | 43.02 | 43.46 | 42.91 | 43.44 | 17,778,584 | +0.07(+0.15%) |
Aug 08, 2017 | 43.06 | 43.86 | 42.98 | 43.38 | 30,227,690 | +0.14(+0.32%) |
Aug 07, 2017 | 43.40 | 43.58 | 43.15 | 43.24 | 27,550,710 | -0.25(-0.57%) |
Aug 04, 2017 | 44.17 | 44.19 | 42.72 | 43.49 | 54,272,348 | -0.46(-1.05%) |
Aug 03, 2017 | 44.03 | 44.16 | 43.90 | 43.95 | 23,542,394 | -0.18(-0.41%) |
Aug 02, 2017 | 44.06 | 44.41 | 43.99 | 44.13 | 23,599,718 | -0.06(-0.13%) |
Aug 01, 2017 | 44.31 | 44.44 | 44.00 | 44.19 | 23,682,240 | +0.11(+0.26%) |
Jul 31, 2017 | 43.65 | 44.30 | 43.63 | 44.07 | 24,941,206 | +0.52(+1.20%) |
Jul 28, 2017 | 44.37 | 44.59 | 43.45 | 43.55 | 39,888,776 | -1.15(-2.58%) |
Jul 27, 2017 | 44.82 | 44.90 | 44.44 | 44.70 | 21,238,532 | -0.16(-0.36%) |
Jul 26, 2017 | 45.20 | 45.21 | 44.78 | 44.86 | 24,095,556 | -0.12(-0.27%) |
Jul 25, 2017 | 44.94 | 45.27 | 44.86 | 44.99 | 24,684,146 | +0.65(+1.46%) |
Jul 24, 2017 | 44.20 | 44.45 | 44.15 | 44.34 | 22,629,920 | +0.08(+0.18%) |
Jul 21, 2017 | 44.47 | 44.63 | 44.20 | 44.26 | 21,277,466 | -0.58(-1.29%) |
Jul 20, 2017 | 45.19 | 44.68 | 44.84 | 18,510,184 | -0.05(-0.11%) | |
Jul 19, 2017 | 44.77 | 45.11 | 44.68 | 44.89 | 15,135,312 | +0.11(+0.26%) |
Jul 18, 2017 | 44.37 | 44.87 | 44.31 | 44.77 | 16,649,626 | +0.07(+0.16%) |
Jul 17, 2017 | 44.86 | 44.92 | 44.48 | 44.70 | 18,302,232 | -0.23(-0.51%) |
Jul 14, 2017 | 44.37 | 45.10 | 44.22 | 44.93 | 21,969,220 | -0.50(-1.10%) |
Jul 13, 2017 | 45.15 | 45.48 | 44.99 | 45.43 | 17,378,396 | +0.35(+0.78%) |
Jul 12, 2017 | 44.88 | 45.13 | 44.63 | 45.08 | 14,627,907 | +0.11(+0.24%) |
Jul 11, 2017 | 45.48 | 45.52 | 44.79 | 44.97 | 18,166,446 | -0.45(-0.99%) |
Jul 10, 2017 | 45.37 | 45.60 | 45.21 | 45.42 | 13,437,551 | -0.12(-0.27%) |
Jul 07, 2017 | 45.57 | 45.57 | 45.14 | 45.54 | 14,079,489 | +0.15(+0.32%) |
Jul 06, 2017 | 45.74 | 46.02 | 45.35 | 45.39 | 17,724,040 | -0.18(-0.39%) |
Jul 05, 2017 | 45.73 | 45.77 | 45.21 | 45.57 | 17,241,322 | +0.00(+0.00%) |
Jul 03, 2017 | 45.60 | 46.12 | 45.52 | 45.57 | 14,473,427 | +0.30(+0.67%) |
Jun 30, 2017 | 45.78 | 45.79 | 45.08 | 45.27 | 20,501,390 | -0.30(-0.66%) |
Jun 29, 2017 | 45.47 | 46.24 | 45.11 | 45.57 | 39,840,560 | +1.18(+2.67%) |
Jun 28, 2017 | 43.80 | 44.46 | 43.73 | 44.39 | 25,654,370 | +0.96(+2.20%) |
Jun 27, 2017 | 43.32 | 43.84 | 43.23 | 43.43 | 16,518,669 | +0.21(+0.49%) |
Jun 26, 2017 | 43.08 | 43.65 | 42.97 | 43.22 | 15,339,223 | +0.37(+0.86%) |
Jun 23, 2017 | 43.06 | 43.16 | 42.75 | 42.85 | 26,765,590 | -0.03(-0.08%) |
Jun 22, 2017 | 43.14 | 43.21 | 42.67 | 42.89 | 18,802,314 | -0.40(-0.92%) |
Jun 21, 2017 | 43.69 | 43.70 | 43.14 | 43.29 | 15,487,288 | -0.39(-0.90%) |
Jun 20, 2017 | 44.17 | 44.20 | 43.65 | 43.68 | 16,672,762 | -0.64(-1.44%) |
Jun 19, 2017 | 44.37 | 44.64 | 44.22 | 44.32 | 18,808,538 | +0.29(+0.65%) |
Jun 16, 2017 | 44.06 | 44.32 | 43.83 | 44.03 | 28,753,570 | -0.01(-0.02%) |
Jun 15, 2017 | 44.15 | 44.49 | 43.96 | 44.04 | 21,085,288 | -0.51(-1.16%) |
Jun 14, 2017 | 44.19 | 44.64 | 43.77 | 44.55 | 20,286,616 | +0.07(+0.15%) |
Jun 13, 2017 | 44.41 | 44.68 | 44.35 | 44.49 | 21,989,206 | +0.29(+0.67%) |
Jun 12, 2017 | 44.10 | 44.60 | 44.07 | 44.19 | 27,895,196 | +0.24(+0.54%) |
Jun 09, 2017 | 43.19 | 44.08 | 43.14 | 43.96 | 31,516,302 | +1.01(+2.36%) |
Jun 08, 2017 | 43.33 | 42.39 | 42.94 | 27,708,428 | +0.38(+0.90%) | |
Jun 07, 2017 | 42.36 | 42.74 | 42.24 | 42.56 | 20,834,270 | +0.23(+0.54%) |
Jun 06, 2017 | 41.93 | 42.51 | 41.86 | 42.33 | 18,221,398 | +0.07(+0.17%) |
Jun 05, 2017 | 42.25 | 42.63 | 42.21 | 42.26 | 16,723,461 | -0.07(-0.17%) |
Jun 02, 2017 | 42.22 | 42.68 | 42.10 | 42.33 | 23,838,990 | -0.22(-0.52%) |
Jun 01, 2017 | 42.10 | 42.66 | 41.72 | 42.55 | 25,698,254 | +0.77(+1.84%) |
May 31, 2017 | 42.67 | 42.69 | 41.53 | 41.78 | 37,353,800 | -0.83(-1.96%) |
May 30, 2017 | 42.62 | 42.89 | 42.40 | 42.62 | 23,719,546 | -0.20(-0.48%) |
May 26, 2017 | 43.00 | 43.15 | 42.79 | 42.82 | 17,438,326 | -0.30(-0.70%) |
May 25, 2017 | 43.51 | 43.51 | 42.95 | 43.12 | 20,370,906 | -0.25(-0.58%) |
May 24, 2017 | 43.70 | 43.80 | 43.14 | 43.38 | 13,908,094 | -0.25(-0.56%) |
May 23, 2017 | 43.31 | 43.76 | 43.18 | 43.62 | 14,383,232 | +0.31(+0.72%) |
May 22, 2017 | 43.52 | 43.56 | 42.89 | 43.31 | 17,062,836 | -0.04(-0.09%) |
May 19, 2017 | 42.95 | 43.58 | 42.80 | 43.35 | 20,678,376 | +0.56(+1.30%) |
May 18, 2017 | 42.74 | 43.27 | 42.45 | 42.80 | 24,221,870 | +0.11(+0.27%) |
May 17, 2017 | 43.52 | 43.02 | 42.20 | 42.68 | 40,600,032 | -0.83(-1.91%) |
May 16, 2017 | 43.63 | 43.66 | 43.26 | 43.52 | 15,481,650 | -0.05(-0.11%) |
May 15, 2017 | 43.35 | 43.64 | 43.32 | 43.56 | 18,657,742 | +0.25(+0.57%) |
May 12, 2017 | 43.55 | 43.56 | 42.93 | 43.32 | 36,280,316 | -0.59(-1.34%) |
May 11, 2017 | 44.35 | 44.46 | 43.35 | 43.91 | 39,410,856 | -0.80(-1.79%) |
May 10, 2017 | 44.47 | 44.86 | 44.41 | 44.71 | 19,457,212 | +0.03(+0.07%) |
May 09, 2017 | 45.05 | 45.24 | 44.49 | 44.68 | 17,627,336 | -0.29(-0.65%) |
May 08, 2017 | 45.03 | 45.17 | 44.73 | 44.97 | 17,432,286 | -0.06(-0.13%) |
May 05, 2017 | 45.14 | 45.25 | 44.84 | 45.03 | 16,007,596 | -0.06(-0.13%) |
May 04, 2017 | 45.16 | 45.43 | 44.83 | 45.08 | 20,873,092 | +0.27(+0.60%) |
May 03, 2017 | 44.13 | 44.85 | 44.08 | 44.81 | 19,260,128 | +0.56(+1.27%) |
May 02, 2017 | 44.19 | 44.31 | 43.86 | 44.25 | 19,270,338 | +0.06(+0.15%) |
May 01, 2017 | 43.89 | 44.42 | 43.79 | 44.19 | 17,151,560 | +0.50(+1.15%) |
Apr 28, 2017 | 44.08 | 44.28 | 43.59 | 43.68 | 20,339,004 | -0.49(-1.10%) |
Apr 27, 2017 | 44.25 | 44.34 | 43.74 | 44.17 | 17,228,252 | -0.08(-0.18%) |
Apr 26, 2017 | 44.30 | 44.68 | 44.10 | 44.25 | 19,610,242 | -0.02(-0.04%) |
Apr 25, 2017 | 44.08 | 44.69 | 44.05 | 44.27 | 33,349,746 | +0.74(+1.70%) |
Apr 24, 2017 | 43.93 | 44.09 | 43.48 | 43.53 | 29,403,754 | +0.53(+1.23%) |
Apr 21, 2017 | 43.32 | 43.68 | 42.96 | 43.00 | 32,264,194 | -0.41(-0.93%) |
Apr 20, 2017 | 42.77 | 43.48 | 42.54 | 43.41 | 38,888,216 | +1.10(+2.59%) |
Apr 19, 2017 | 42.90 | 43.11 | 42.23 | 42.31 | 21,463,316 | -0.24(-0.57%) |
Apr 18, 2017 | 42.48 | 42.73 | 42.26 | 42.55 | 27,432,060 | -0.22(-0.51%) |
Apr 17, 2017 | 41.90 | 42.81 | 41.59 | 42.77 | 39,388,808 | +1.11(+2.67%) |
Apr 13, 2017 | 42.03 | 42.80 | 41.66 | 41.66 | 59,138,888 | -1.44(-3.33%) |
Apr 12, 2017 | 43.77 | 43.83 | 43.04 | 43.10 | 31,546,494 | -0.84(-1.92%) |
Apr 11, 2017 | 44.00 | 44.02 | 43.22 | 43.94 | 34,617,504 | -0.31(-0.70%) |
Apr 10, 2017 | 44.62 | 44.83 | 44.07 | 44.25 | 18,004,314 | -0.24(-0.55%) |
Apr 07, 2017 | 44.58 | 44.88 | 44.31 | 44.49 | 19,534,058 | -0.43(-0.96%) |
Apr 06, 2017 | 44.58 | 45.15 | 44.38 | 44.92 | 12,802,883 | +0.32(+0.71%) |
Apr 05, 2017 | 45.26 | 45.60 | 44.57 | 44.61 | 21,459,696 | -0.18(-0.40%) |
Apr 04, 2017 | 44.87 | 44.89 | 44.61 | 44.79 | 14,706,792 | -0.24(-0.52%) |
Apr 03, 2017 | 45.19 | 45.29 | 44.45 | 45.02 | 17,933,760 | -0.14(-0.31%) |
Mar 31, 2017 | 45.45 | 45.58 | 45.13 | 45.16 | 14,623,418 | -0.47(-1.03%) |
Mar 30, 2017 | 45.18 | 45.78 | 45.12 | 45.63 | 14,921,581 | +0.46(+1.02%) |
Mar 29, 2017 | 45.39 | 45.51 | 45.07 | 45.17 | 12,730,259 | -0.24(-0.52%) |
Mar 28, 2017 | 44.91 | 45.64 | 44.82 | 45.40 | 18,338,442 | +0.46(+1.03%) |
Mar 27, 2017 | 44.32 | 45.09 | 44.01 | 44.94 | 20,773,890 | -0.36(-0.79%) |
Mar 24, 2017 | 45.03 | 45.48 | 44.80 | 45.30 | 26,040,098 | +0.47(+1.05%) |
Mar 23, 2017 | 44.81 | 45.43 | 44.61 | 44.83 | 23,416,370 | -0.06(-0.14%) |
Mar 22, 2017 | 45.05 | 45.09 | 44.50 | 44.89 | 34,190,588 | -0.42(-0.93%) |
Mar 21, 2017 | 47.00 | 47.03 | 45.13 | 45.31 | 39,150,088 | -1.44(-3.09%) |
Mar 20, 2017 | 47.44 | 47.44 | 46.75 | 46.76 | 21,770,198 | -0.84(-1.77%) |
Mar 17, 2017 | 48.17 | 48.20 | 47.48 | 47.60 | 25,865,338 | -0.53(-1.10%) |
Mar 16, 2017 | 47.76 | 48.20 | 47.67 | 48.13 | 22,762,492 | +0.49(+1.04%) |
Mar 15, 2017 | 47.79 | 48.12 | 47.35 | 47.63 | 21,910,618 | -0.04(-0.08%) |
Mar 14, 2017 | 47.46 | 47.71 | 47.26 | 47.67 | 13,414,825 | +0.05(+0.10%) |
Mar 13, 2017 | 47.73 | 47.89 | 47.48 | 47.63 | 17,332,868 | -0.12(-0.25%) |
Mar 10, 2017 | 47.85 | 48.02 | 47.48 | 47.75 | 18,635,974 | +0.12(+0.26%) |
Mar 09, 2017 | 47.42 | 47.76 | 47.22 | 47.63 | 19,376,164 | +0.40(+0.84%) |
Mar 08, 2017 | 47.83 | 47.97 | 47.19 | 47.23 | 18,131,218 | -0.07(-0.15%) |
Mar 07, 2017 | 47.41 | 47.48 | 47.07 | 47.30 | 16,145,286 | -0.25(-0.53%) |
Mar 06, 2017 | 47.50 | 47.77 | 47.20 | 47.55 | 16,297,486 | -0.23(-0.48%) |
Mar 03, 2017 | 47.75 | 48.06 | 47.60 | 47.78 | 18,184,336 | +0.15(+0.31%) |
Mar 02, 2017 | 48.50 | 48.51 | 47.52 | 47.63 | 21,618,928 | -0.83(-1.71%) |
Mar 01, 2017 | 47.96 | 48.67 | 47.94 | 48.46 | 31,917,702 | +1.50(+3.20%) |
Feb 28, 2017 | 47.05 | 47.32 | 46.84 | 46.96 | 19,160,350 | -0.15(-0.31%) |
Feb 27, 2017 | 46.90 | 47.26 | 46.82 | 47.11 | 12,449,764 | +0.20(+0.43%) |
Feb 24, 2017 | 46.81 | 46.98 | 46.51 | 46.90 | 20,187,566 | -0.55(-1.16%) |
Feb 23, 2017 | 47.41 | 47.54 | 47.11 | 47.46 | 17,055,138 | +0.11(+0.22%) |
Feb 22, 2017 | 47.06 | 47.54 | 47.06 | 47.35 | 15,206,929 | +0.09(+0.19%) |
Feb 21, 2017 | 47.26 | 47.57 | 46.98 | 47.26 | 20,833,066 | +0.13(+0.28%) |
Feb 17, 2017 | 47.13 | 47.13 | 47.13 | 0 | -0.02(-0.05%) | |
Feb 16, 2017 | 47.35 | 47.35 | 46.66 | 47.16 | 18,110,950 | -0.35(-0.73%) |
Feb 15, 2017 | 47.14 | 47.87 | 46.97 | 47.50 | 31,244,908 | +0.46(+0.98%) |
Feb 14, 2017 | 46.35 | 47.06 | 46.24 | 47.04 | 20,189,866 | +0.73(+1.58%) |
Feb 13, 2017 | 46.30 | 46.66 | 46.16 | 46.31 | 18,888,090 | +0.18(+0.39%) |
Feb 10, 2017 | 46.26 | 46.28 | 45.97 | 46.13 | 15,120,726 | +0.11(+0.23%) |
Feb 09, 2017 | 45.13 | 46.06 | 45.17 | 46.03 | 19,604,790 | +0.89(+1.98%) |
Feb 08, 2017 | 45.61 | 45.61 | 44.76 | 45.13 | 22,914,570 | -0.58(-1.26%) |
Feb 07, 2017 | 46.13 | 46.40 | 45.65 | 45.71 | 18,410,330 | -0.17(-0.37%) |
Feb 06, 2017 | 46.31 | 46.58 | 45.83 | 45.88 | 17,178,292 | -0.58(-1.26%) |
Feb 03, 2017 | 46.15 | 46.48 | 45.78 | 46.47 | 24,502,290 | +1.23(+2.73%) |
Feb 02, 2017 | 45.08 | 45.40 | 44.95 | 45.23 | 16,076,975 | -0.13(-0.29%) |
Feb 01, 2017 | 45.87 | 46.30 | 45.25 | 45.36 | 26,055,096 | -0.03(-0.07%) |
Jan 31, 2017 | 45.11 | 45.44 | 44.97 | 45.39 | 27,804,886 | +0.20(+0.45%) |
Jan 30, 2017 | 45.23 | 45.39 | 44.96 | 45.19 | 19,794,356 | -0.41(-0.90%) |
Jan 27, 2017 | 45.96 | 46.02 | 45.46 | 45.60 | 21,326,274 | -0.48(-1.03%) |
Jan 26, 2017 | 45.62 | 46.20 | 45.60 | 46.08 | 29,473,306 | +0.45(+0.99%) |
Jan 25, 2017 | 44.63 | 45.80 | 44.55 | 45.63 | 39,996,028 | +1.55(+3.51%) |
Jan 24, 2017 | 43.81 | 44.38 | 43.62 | 44.08 | 22,967,984 | +0.36(+0.83%) |
Jan 23, 2017 | 44.09 | 44.32 | 43.64 | 43.72 | 21,331,074 | -0.66(-1.49%) |
Jan 20, 2017 | 44.12 | 44.41 | 44.02 | 44.38 | 29,981,036 | +0.39(+0.90%) |
Jan 19, 2017 | 43.71 | 44.13 | 43.40 | 43.98 | 25,942,748 | +0.25(+0.57%) |
Jan 18, 2017 | 43.34 | 43.75 | 42.99 | 43.73 | 26,289,244 | +0.39(+0.91%) |
Jan 17, 2017 | 44.16 | 44.29 | 43.18 | 43.34 | 33,468,292 | -1.23(-2.77%) |
Jan 13, 2017 | 44.57 | 44.57 | 44.57 | 0 | +0.65(+1.49%) | |
Jan 12, 2017 | 44.04 | 44.15 | 43.44 | 43.92 | 25,518,176 | -0.24(-0.55%) |
Jan 11, 2017 | 44.00 | 44.16 | 43.29 | 44.16 | 25,846,210 | +0.15(+0.33%) |
Jan 10, 2017 | 43.80 | 44.47 | 43.73 | 44.02 | 22,308,952 | +0.31(+0.70%) |
Jan 09, 2017 | 44.06 | 44.17 | 43.66 | 43.71 | 27,043,138 | -0.64(-1.45%) |
Jan 06, 2017 | 44.53 | 44.78 | 44.08 | 44.36 | 23,224,468 | -0.11(-0.25%) |
Jan 05, 2017 | 44.72 | 44.98 | 43.90 | 44.47 | 23,367,320 | -0.70(-1.55%) |
Jan 04, 2017 | 45.26 | 45.38 | 44.82 | 45.17 | 18,653,932 | +0.04(+0.09%) |
Jan 03, 2017 | 44.86 | 45.41 | 44.69 | 45.13 | 27,378,402 | +0.72(+1.61%) |
Dec 30, 2016 | 44.41 | 44.41 | 44.41 | 0 | +0.22(+0.49%) | |
Dec 29, 2016 | 44.48 | 44.69 | 43.90 | 44.19 | 19,771,376 | -0.39(-0.87%) |
Dec 28, 2016 | 45.11 | 45.19 | 44.54 | 44.58 | 13,164,722 | -0.51(-1.13%) |
Dec 27, 2016 | 45.05 | 45.21 | 45.00 | 45.09 | 11,036,202 | -0.01(-0.02%) |
Dec 23, 2016 | 45.10 | 45.10 | 45.10 | 0 | +0.17(+0.38%) | |
Dec 22, 2016 | 44.94 | 45.15 | 44.73 | 44.93 | 18,012,182 | +0.03(+0.07%) |
Dec 21, 2016 | 45.20 | 45.20 | 44.83 | 44.90 | 17,444,968 | -0.31(-0.70%) |
Dec 20, 2016 | 44.70 | 45.39 | 44.44 | 45.21 | 23,881,280 | +0.71(+1.59%) |
Dec 19, 2016 | 44.47 | 44.70 | 44.04 | 44.50 | 20,848,608 | -0.10(-0.22%) |
Dec 16, 2016 | 44.72 | 44.85 | 44.26 | 44.60 | 41,162,688 | +0.12(+0.27%) |
Dec 15, 2016 | 44.46 | 45.33 | 44.24 | 44.48 | 38,896,444 | +0.39(+0.90%) |
Dec 14, 2016 | 44.11 | 44.82 | 43.60 | 44.08 | 67,704,784 | -0.92(-2.04%) |
Dec 13, 2016 | 45.01 | 45.30 | 44.56 | 45.00 | 29,803,732 | +0.05(+0.11%) |
Dec 12, 2016 | 45.53 | 46.02 | 44.77 | 44.95 | 34,601,404 | -1.10(-2.38%) |
Dec 09, 2016 | 45.86 | 46.13 | 45.53 | 46.05 | 25,228,858 | -0.12(-0.26%) |
Dec 08, 2016 | 46.17 | 46.76 | 45.70 | 46.17 | 49,409,192 | +0.01(+0.02%) |
Dec 07, 2016 | 44.77 | 46.17 | 44.51 | 46.16 | 57,835,684 | +1.39(+3.11%) |
Dec 06, 2016 | 43.88 | 44.78 | 43.69 | 44.77 | 38,100,776 | +0.97(+2.21%) |
Dec 05, 2016 | 43.44 | 43.94 | 43.41 | 43.80 | 30,758,736 | +0.62(+1.44%) |
Dec 02, 2016 | 43.71 | 43.73 | 42.96 | 43.18 | 27,168,998 | -0.61(-1.40%) |
Dec 01, 2016 | 42.82 | 43.90 | 42.76 | 43.79 | 44,201,296 | +1.14(+2.68%) |
Nov 30, 2016 | 42.29 | 42.84 | 42.15 | 42.65 | 32,953,420 | +0.85(+2.04%) |
Nov 29, 2016 | 41.55 | 42.01 | 41.55 | 41.79 | 20,185,310 | +0.23(+0.54%) |
Nov 28, 2016 | 42.00 | 42.29 | 41.41 | 41.57 | 32,846,136 | -0.84(-1.98%) |
Nov 25, 2016 | 42.23 | 42.40 | 41.94 | 42.40 | 11,956,944 | +0.37(+0.88%) |
Nov 23, 2016 | 42.03 | 42.03 | 42.03 | 0 | -0.05(-0.11%) | |
Nov 22, 2016 | 42.25 | 42.37 | 41.75 | 42.08 | 28,300,378 | +0.08(+0.19%) |
Nov 21, 2016 | 42.59 | 42.70 | 41.92 | 42.00 | 29,267,018 | -0.56(-1.33%) |
Nov 18, 2016 | 42.27 | 42.70 | 41.90 | 42.57 | 36,821,580 | +0.27(+0.63%) |
Nov 17, 2016 | 41.41 | 42.63 | 41.07 | 42.30 | 36,229,380 | +0.65(+1.57%) |
Nov 16, 2016 | 41.74 | 42.04 | 41.39 | 41.65 | 33,492,126 | -0.73(-1.73%) |
Nov 15, 2016 | 42.21 | 42.38 | 41.53 | 42.38 | 48,935,840 | -0.51(-1.18%) |
Nov 14, 2016 | 41.83 | 43.55 | 41.83 | 42.89 | 73,386,488 | +1.20(+2.88%) |
Nov 11, 2016 | 41.17 | 41.90 | 40.88 | 41.69 | 57,819,352 | +0.08(+0.19%) |
Nov 10, 2016 | 39.43 | 41.85 | 39.32 | 41.61 | 125,299,568 | +2.93(+7.58%) |
Nov 09, 2016 | 37.34 | 39.17 | 37.07 | 38.67 | 83,880,320 | +1.97(+5.38%) |
Nov 08, 2016 | 36.41 | 36.92 | 36.16 | 36.70 | 24,129,194 | +0.11(+0.31%) |
Nov 07, 2016 | 36.44 | 36.82 | 36.43 | 36.59 | 31,962,712 | +0.64(+1.79%) |
Nov 04, 2016 | 36.55 | 36.60 | 35.85 | 35.94 | 33,990,096 | -0.60(-1.63%) |
Nov 03, 2016 | 36.53 | 36.90 | 36.47 | 36.54 | 18,592,008 | +0.08(+0.22%) |
Nov 02, 2016 | 36.57 | 36.68 | 36.32 | 36.46 | 24,278,688 | -0.30(-0.81%) |