Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 45.92 | 46.29 | 45.51 | 45.53 | 4,726,407 | -0.42(-0.91%) |
Oct 30, 2017 | 46.34 | 46.36 | 45.54 | 45.95 | 5,553,754 | -0.30(-0.65%) |
Oct 27, 2017 | 47.08 | 47.55 | 46.03 | 46.25 | 8,834,067 | -1.02(-2.16%) |
Oct 26, 2017 | 50.57 | 51.73 | 46.99 | 47.27 | 12,420,114 | -2.34(-4.72%) |
Oct 25, 2017 | 50.36 | 50.36 | 49.22 | 49.62 | 4,789,604 | -0.90(-1.79%) |
Oct 24, 2017 | 49.62 | 50.67 | 49.16 | 50.52 | 3,758,114 | +0.94(+1.90%) |
Oct 23, 2017 | 50.49 | 50.52 | 49.47 | 49.58 | 3,554,092 | -0.92(-1.83%) |
Oct 20, 2017 | 50.14 | 50.81 | 50.11 | 50.50 | 3,746,260 | +0.41(+0.82%) |
Oct 19, 2017 | 50.15 | 50.41 | 48.27 | 50.10 | 7,781,520 | -0.51(-1.00%) |
Oct 18, 2017 | 50.68 | 51.00 | 50.44 | 50.60 | 2,614,154 | -0.04(-0.08%) |
Oct 17, 2017 | 51.27 | 51.37 | 50.45 | 50.64 | 3,754,307 | -0.19(-0.38%) |
Oct 16, 2017 | 51.08 | 51.23 | 50.50 | 50.83 | 3,353,697 | -0.42(-0.82%) |
Oct 13, 2017 | 51.22 | 51.41 | 50.82 | 51.25 | 3,043,923 | +0.05(+0.09%) |
Oct 12, 2017 | 51.27 | 51.38 | 50.90 | 51.20 | 3,026,153 | -0.18(-0.34%) |
Oct 11, 2017 | 51.64 | 52.26 | 50.89 | 51.38 | 5,549,161 | -0.19(-0.38%) |
Oct 10, 2017 | 50.57 | 51.78 | 50.57 | 51.57 | 9,652,129 | +2.36(+4.80%) |
Oct 09, 2017 | 49.82 | 50.07 | 49.02 | 49.21 | 3,795,766 | -0.68(-1.36%) |
Oct 06, 2017 | 49.31 | 50.17 | 49.26 | 49.89 | 4,360,253 | +0.72(+1.46%) |
Oct 05, 2017 | 49.45 | 49.59 | 48.88 | 49.17 | 4,331,261 | -0.17(-0.34%) |
Oct 04, 2017 | 49.11 | 50.25 | 49.10 | 49.34 | 7,664,965 | +0.21(+0.44%) |
Oct 03, 2017 | 46.35 | 49.20 | 46.32 | 49.12 | 10,550,208 | +2.70(+5.82%) |
Oct 02, 2017 | 46.21 | 46.61 | 45.92 | 46.42 | 5,050,138 | +0.23(+0.51%) |
Sep 29, 2017 | 46.19 | 46.54 | 45.93 | 46.19 | 5,042,840 | +0.00(+0.00%) |
Sep 28, 2017 | 45.50 | 47.27 | 45.50 | 46.19 | 8,604,136 | +0.62(+1.37%) |
Sep 27, 2017 | 45.81 | 45.35 | 45.56 | 6,356,015 | -0.71(-1.53%) | |
Sep 26, 2017 | 46.53 | 46.93 | 45.93 | 46.27 | 4,838,896 | -0.12(-0.25%) |
Sep 25, 2017 | 45.69 | 46.64 | 45.60 | 46.39 | 6,542,869 | +0.62(+1.36%) |
Sep 22, 2017 | 45.29 | 46.16 | 45.08 | 45.77 | 5,492,873 | +0.75(+1.66%) |
Sep 21, 2017 | 44.22 | 45.29 | 43.75 | 45.02 | 6,029,970 | +0.85(+1.92%) |
Sep 20, 2017 | 43.69 | 44.31 | 43.24 | 44.17 | 4,841,077 | +1.01(+2.34%) |
Sep 19, 2017 | 44.04 | 44.41 | 42.82 | 43.16 | 7,079,002 | -0.90(-2.05%) |
Sep 18, 2017 | 44.76 | 45.03 | 44.03 | 44.07 | 4,731,166 | -0.67(-1.50%) |
Sep 15, 2017 | 44.06 | 44.78 | 43.95 | 44.74 | 15,265,477 | -0.18(-0.41%) |
Sep 14, 2017 | 45.51 | 45.65 | 44.85 | 44.92 | 5,511,613 | -0.79(-1.72%) |
Sep 13, 2017 | 45.08 | 46.27 | 44.83 | 45.71 | 7,493,988 | +0.69(+1.53%) |
Sep 12, 2017 | 44.64 | 45.20 | 44.38 | 45.02 | 6,503,111 | +0.42(+0.94%) |
Sep 11, 2017 | 42.80 | 44.82 | 42.79 | 44.60 | 8,144,791 | +2.20(+5.18%) |
Sep 08, 2017 | 42.61 | 42.90 | 42.30 | 42.40 | 4,816,932 | -0.23(-0.55%) |
Sep 07, 2017 | 42.98 | 43.40 | 42.34 | 42.64 | 5,238,578 | -0.46(-1.06%) |
Sep 06, 2017 | 41.91 | 43.45 | 41.44 | 43.09 | 9,045,075 | +0.38(+0.89%) |
Sep 05, 2017 | 43.56 | 44.04 | 42.64 | 42.71 | 8,741,671 | -1.35(-3.07%) |
Sep 01, 2017 | 43.62 | 44.22 | 43.42 | 44.07 | 4,698,474 | +0.55(+1.27%) |
Aug 31, 2017 | 43.32 | 43.71 | 43.21 | 43.51 | 3,906,918 | +0.41(+0.95%) |
Aug 30, 2017 | 43.32 | 43.54 | 42.68 | 43.10 | 5,627,169 | -0.23(-0.54%) |
Aug 29, 2017 | 43.31 | 43.62 | 43.16 | 43.34 | 5,341,866 | -0.38(-0.87%) |
Aug 28, 2017 | 43.99 | 44.13 | 43.55 | 43.72 | 7,163,695 | -0.29(-0.66%) |
Aug 25, 2017 | 44.18 | 41.83 | 44.01 | 12,069,894 | +2.27(+5.43%) | |
Aug 24, 2017 | 42.92 | 42.94 | 41.50 | 41.74 | 7,256,475 | -1.02(-2.39%) |
Aug 23, 2017 | 43.93 | 44.00 | 42.32 | 42.76 | 8,389,607 | -1.40(-3.17%) |
Aug 22, 2017 | 44.59 | 44.67 | 44.08 | 44.16 | 4,133,227 | -0.29(-0.66%) |
Aug 21, 2017 | 44.47 | 44.82 | 44.16 | 44.45 | 4,476,899 | +0.16(+0.35%) |
Aug 18, 2017 | 45.03 | 45.03 | 44.20 | 44.30 | 6,419,051 | -0.47(-1.04%) |
Aug 17, 2017 | 46.92 | 47.01 | 44.54 | 44.77 | 10,594,851 | -2.31(-4.92%) |
Aug 16, 2017 | 47.30 | 47.39 | 46.94 | 47.08 | 4,305,575 | -0.11(-0.23%) |
Aug 15, 2017 | 47.42 | 47.65 | 47.02 | 47.19 | 3,238,580 | -0.28(-0.59%) |
Aug 14, 2017 | 47.52 | 47.82 | 47.17 | 47.47 | 3,081,075 | +0.45(+0.95%) |
Aug 11, 2017 | 47.17 | 47.27 | 46.14 | 47.02 | 5,769,127 | -0.19(-0.41%) |
Aug 10, 2017 | 47.68 | 47.93 | 46.87 | 47.22 | 5,595,033 | -0.73(-1.52%) |
Aug 09, 2017 | 48.28 | 48.45 | 47.78 | 47.95 | 5,172,651 | -0.58(-1.20%) |
Aug 08, 2017 | 49.19 | 49.29 | 48.42 | 48.53 | 4,399,157 | -0.56(-1.15%) |
Aug 07, 2017 | 49.32 | 49.63 | 48.97 | 49.09 | 3,108,207 | -0.21(-0.43%) |
Aug 04, 2017 | 49.18 | 49.42 | 48.90 | 49.30 | 3,084,292 | +0.24(+0.49%) |
Aug 03, 2017 | 49.07 | 49.69 | 48.88 | 49.06 | 3,329,355 | +0.10(+0.20%) |
Aug 02, 2017 | 49.39 | 49.67 | 48.46 | 48.97 | 4,821,657 | -0.59(-1.19%) |
Aug 01, 2017 | 49.63 | 50.45 | 48.84 | 49.56 | 5,197,779 | +0.60(+1.23%) |
Jul 31, 2017 | 49.35 | 49.72 | 48.56 | 48.96 | 6,246,625 | -0.05(-0.10%) |
Jul 28, 2017 | 47.58 | 49.18 | 47.33 | 49.00 | 9,431,019 | +0.48(+0.98%) |
Jul 27, 2017 | 48.86 | 48.86 | 47.32 | 48.53 | 10,569,978 | -0.98(-1.98%) |
Jul 26, 2017 | 49.14 | 49.66 | 48.54 | 49.51 | 4,915,794 | +0.39(+0.79%) |
Jul 25, 2017 | 49.98 | 50.37 | 49.06 | 49.12 | 4,620,892 | -0.65(-1.31%) |
Jul 24, 2017 | 50.27 | 50.50 | 49.73 | 49.77 | 5,024,267 | -0.61(-1.21%) |
Jul 21, 2017 | 50.60 | 51.00 | 49.94 | 50.38 | 4,682,230 | -0.42(-0.82%) |
Jul 20, 2017 | 51.21 | 50.57 | 50.80 | 4,982,890 | -0.26(-0.51%) | |
Jul 19, 2017 | 50.72 | 51.62 | 50.26 | 51.06 | 5,949,828 | -0.52(-1.02%) |
Jul 18, 2017 | 52.25 | 52.26 | 51.47 | 51.59 | 4,225,496 | -0.70(-1.34%) |
Jul 17, 2017 | 52.61 | 52.68 | 52.27 | 52.28 | 3,840,848 | -0.34(-0.65%) |
Jul 14, 2017 | 52.22 | 52.68 | 51.77 | 52.62 | 4,675,504 | +0.40(+0.76%) |
Jul 13, 2017 | 51.83 | 52.88 | 51.59 | 52.23 | 5,508,770 | +0.01(+0.02%) |
Jul 12, 2017 | 51.56 | 52.24 | 50.91 | 52.22 | 8,600,194 | +2.13(+4.24%) |
Jul 11, 2017 | 51.03 | 51.11 | 49.96 | 50.09 | 4,683,536 | -1.02(-1.99%) |
Jul 10, 2017 | 51.42 | 51.60 | 50.69 | 51.11 | 4,739,311 | -0.36(-0.70%) |
Jul 07, 2017 | 50.76 | 51.81 | 50.64 | 51.47 | 6,797,002 | +0.95(+1.88%) |
Jul 06, 2017 | 49.47 | 51.03 | 49.36 | 50.52 | 7,234,323 | +0.77(+1.54%) |
Jul 05, 2017 | 48.96 | 50.03 | 48.70 | 49.75 | 5,313,915 | +0.84(+1.73%) |
Jul 03, 2017 | 49.29 | 49.77 | 48.89 | 48.91 | 2,994,663 | +0.07(+0.14%) |
Jun 30, 2017 | 48.45 | 49.02 | 48.14 | 48.84 | 6,818,380 | +0.68(+1.41%) |
Jun 29, 2017 | 47.83 | 48.22 | 47.38 | 48.16 | 6,354,235 | +0.36(+0.75%) |
Jun 28, 2017 | 47.38 | 48.33 | 47.37 | 47.80 | 4,388,895 | +0.73(+1.55%) |
Jun 27, 2017 | 47.17 | 48.10 | 47.07 | 47.07 | 4,393,719 | -0.27(-0.57%) |
Jun 26, 2017 | 47.37 | 48.31 | 47.11 | 47.34 | 4,113,948 | +0.15(+0.31%) |
Jun 23, 2017 | 47.20 | 13,066,577 | -0.33(-0.69%) | |||
Jun 22, 2017 | 49.01 | 49.07 | 47.35 | 47.53 | 10,088,121 | +0.52(+1.11%) |
Jun 21, 2017 | 46.91 | 47.21 | 46.71 | 47.00 | 3,574,625 | +0.39(+0.83%) |
Jun 20, 2017 | 47.77 | 47.91 | 46.60 | 46.62 | 6,217,885 | -1.58(-3.28%) |
Jun 19, 2017 | 47.68 | 48.26 | 47.38 | 48.20 | 4,228,608 | +0.84(+1.78%) |
Jun 16, 2017 | 47.46 | 47.99 | 47.19 | 47.35 | 6,822,923 | -0.31(-0.65%) |
Jun 15, 2017 | 47.69 | 47.87 | 46.95 | 47.66 | 4,718,501 | -0.27(-0.57%) |
Jun 14, 2017 | 48.18 | 48.31 | 47.45 | 47.94 | 4,149,939 | -0.06(-0.12%) |
Jun 13, 2017 | 48.10 | 48.44 | 47.40 | 47.99 | 5,309,599 | -0.03(-0.06%) |
Jun 12, 2017 | 48.63 | 48.74 | 46.68 | 48.02 | 8,858,310 | -0.77(-1.57%) |
Jun 09, 2017 | 50.09 | 50.42 | 48.77 | 48.79 | 7,422,787 | -1.13(-2.26%) |
Jun 08, 2017 | 49.36 | 50.34 | 48.93 | 49.92 | 6,742,802 | +0.55(+1.12%) |
Jun 07, 2017 | 47.98 | 49.41 | 47.36 | 49.36 | 7,293,054 | +1.09(+2.25%) |
Jun 06, 2017 | 48.01 | 48.63 | 47.87 | 48.28 | 4,609,111 | +0.00(+0.00%) |
Jun 05, 2017 | 48.07 | 48.48 | 47.95 | 48.28 | 5,632,460 | +0.21(+0.44%) |
Jun 02, 2017 | 48.10 | 48.98 | 47.92 | 48.06 | 7,942,326 | +0.46(+0.96%) |
Jun 01, 2017 | 47.07 | 47.91 | 46.92 | 47.61 | 4,555,481 | +0.62(+1.32%) |
May 31, 2017 | 46.78 | 47.05 | 46.13 | 46.99 | 4,622,037 | +0.44(+0.94%) |
May 30, 2017 | 46.90 | 47.15 | 46.38 | 46.55 | 5,680,028 | -0.76(-1.60%) |
May 26, 2017 | 46.38 | 47.38 | 46.32 | 47.31 | 6,160,649 | +0.70(+1.50%) |
May 25, 2017 | 45.61 | 46.70 | 45.44 | 46.61 | 5,606,795 | +1.21(+2.67%) |
May 24, 2017 | 45.36 | 46.03 | 45.28 | 45.39 | 4,008,060 | +0.11(+0.24%) |
May 23, 2017 | 44.91 | 45.32 | 44.59 | 45.29 | 3,099,732 | +0.44(+0.97%) |
May 22, 2017 | 44.00 | 44.89 | 44.00 | 44.85 | 4,556,412 | +0.96(+2.19%) |
May 19, 2017 | 43.48 | 44.04 | 43.42 | 43.89 | 6,940,975 | +0.55(+1.28%) |
May 18, 2017 | 43.09 | 44.06 | 43.07 | 43.34 | 6,827,604 | -0.26(-0.60%) |
May 17, 2017 | 44.89 | 45.19 | 43.56 | 43.60 | 7,115,766 | -1.96(-4.30%) |
May 16, 2017 | 45.41 | 45.75 | 43.42 | 45.56 | 4,765,354 | +0.25(+0.56%) |
May 15, 2017 | 44.35 | 45.61 | 44.35 | 45.31 | 5,701,375 | +0.83(+1.85%) |
May 12, 2017 | 44.90 | 45.07 | 44.38 | 44.48 | 4,006,614 | -0.59(-1.31%) |
May 11, 2017 | 45.72 | 45.75 | 44.21 | 45.07 | 6,284,408 | -0.74(-1.61%) |
May 10, 2017 | 45.55 | 46.27 | 45.20 | 45.81 | 7,619,989 | +0.21(+0.47%) |
May 09, 2017 | 43.97 | 45.81 | 43.82 | 45.60 | 11,478,242 | +2.07(+4.76%) |
May 08, 2017 | 43.19 | 43.63 | 43.11 | 43.52 | 6,392,124 | +0.42(+0.97%) |
May 05, 2017 | 42.61 | 43.12 | 42.39 | 43.11 | 5,640,570 | +0.58(+1.37%) |
May 04, 2017 | 42.79 | 42.99 | 41.83 | 42.53 | 4,621,718 | -0.01(-0.02%) |
May 03, 2017 | 42.29 | 42.78 | 42.05 | 42.54 | 5,311,731 | +0.05(+0.11%) |
May 02, 2017 | 40.73 | 42.53 | 40.72 | 42.49 | 9,708,452 | +1.73(+4.25%) |
May 01, 2017 | 41.41 | 41.61 | 40.70 | 40.75 | 8,870,944 | -0.52(-1.27%) |
Apr 28, 2017 | 42.63 | 42.67 | 41.22 | 41.28 | 13,792,683 | -1.32(-3.09%) |
Apr 27, 2017 | 42.53 | 42.82 | 41.07 | 42.59 | 19,604,832 | -2.34(-5.22%) |
Apr 26, 2017 | 45.04 | 45.42 | 44.78 | 44.94 | 6,219,072 | -0.20(-0.45%) |
Apr 25, 2017 | 45.33 | 45.90 | 44.92 | 45.14 | 6,153,517 | +0.16(+0.37%) |
Apr 24, 2017 | 44.07 | 44.98 | 44.04 | 44.98 | 6,541,433 | +1.25(+2.86%) |
Apr 21, 2017 | 44.07 | 44.07 | 43.57 | 43.73 | 5,716,145 | -0.07(-0.15%) |
Apr 20, 2017 | 43.30 | 43.95 | 43.16 | 43.79 | 5,117,778 | +0.79(+1.85%) |
Apr 19, 2017 | 42.68 | 43.36 | 42.52 | 43.00 | 6,787,361 | +0.57(+1.35%) |
Apr 18, 2017 | 42.64 | 43.13 | 42.03 | 42.43 | 5,998,224 | -0.41(-0.95%) |
Apr 17, 2017 | 42.10 | 42.86 | 41.99 | 42.84 | 4,711,611 | +0.85(+2.03%) |
Apr 13, 2017 | 42.56 | 42.63 | 41.97 | 41.98 | 5,684,078 | -0.59(-1.39%) |
Apr 12, 2017 | 43.38 | 43.92 | 42.45 | 42.57 | 10,316,235 | +0.03(+0.07%) |
Apr 11, 2017 | 41.43 | 42.56 | 41.08 | 42.55 | 10,603,485 | +1.56(+3.80%) |
Apr 10, 2017 | 40.49 | 41.33 | 40.31 | 40.99 | 4,801,762 | +0.49(+1.22%) |
Apr 07, 2017 | 40.22 | 40.77 | 39.98 | 40.49 | 4,271,619 | +0.09(+0.22%) |
Apr 06, 2017 | 40.10 | 40.64 | 39.86 | 40.41 | 3,745,455 | +0.40(+0.99%) |
Apr 05, 2017 | 39.85 | 40.80 | 39.77 | 40.01 | 7,240,316 | +0.40(+1.00%) |
Apr 04, 2017 | 40.76 | 40.87 | 39.53 | 39.61 | 7,489,958 | -1.50(-3.65%) |
Apr 03, 2017 | 41.00 | 41.23 | 40.31 | 41.11 | 5,952,318 | +0.15(+0.35%) |
Mar 31, 2017 | 41.03 | 41.58 | 40.94 | 40.97 | 5,604,384 | -0.23(-0.56%) |
Mar 30, 2017 | 40.53 | 41.30 | 40.47 | 41.20 | 3,801,159 | +0.56(+1.38%) |
Mar 29, 2017 | 41.34 | 41.41 | 40.55 | 40.64 | 5,504,345 | -0.62(-1.50%) |
Mar 28, 2017 | 40.51 | 41.58 | 40.24 | 41.26 | 6,386,915 | +0.83(+2.06%) |
Mar 27, 2017 | 39.78 | 40.57 | 39.28 | 40.42 | 6,247,383 | +0.01(+0.02%) |
Mar 24, 2017 | 40.38 | 40.74 | 40.11 | 40.41 | 6,811,304 | +0.31(+0.77%) |
Mar 23, 2017 | 39.42 | 40.54 | 39.20 | 40.10 | 9,826,286 | +1.03(+2.63%) |
Mar 22, 2017 | 38.53 | 39.27 | 37.97 | 39.08 | 10,266,507 | -0.07(-0.17%) |
Mar 21, 2017 | 40.56 | 40.66 | 39.07 | 39.15 | 8,196,558 | -1.24(-3.07%) |
Mar 20, 2017 | 40.85 | 41.08 | 40.14 | 40.39 | 6,432,330 | -0.02(-0.05%) |
Mar 17, 2017 | 40.68 | 40.88 | 40.29 | 40.41 | 10,517,277 | -0.40(-0.97%) |
Mar 16, 2017 | 40.85 | 41.02 | 40.14 | 40.80 | 7,287,759 | +0.04(+0.10%) |
Mar 15, 2017 | 39.22 | 40.86 | 38.94 | 40.76 | 14,440,270 | +0.85(+2.14%) |
Mar 14, 2017 | 40.73 | 40.77 | 39.55 | 39.91 | 10,540,676 | -1.12(-2.74%) |
Mar 13, 2017 | 42.35 | 42.73 | 40.93 | 41.03 | 9,170,126 | -1.48(-3.49%) |
Mar 10, 2017 | 42.09 | 42.56 | 41.63 | 42.52 | 7,064,987 | +0.55(+1.32%) |
Mar 09, 2017 | 43.10 | 43.51 | 41.89 | 41.96 | 9,633,049 | -1.51(-3.48%) |
Mar 08, 2017 | 43.38 | 43.87 | 43.19 | 43.48 | 5,700,680 | +0.05(+0.11%) |
Mar 07, 2017 | 43.60 | 43.80 | 43.16 | 43.43 | 4,713,420 | -0.46(-1.04%) |
Mar 06, 2017 | 44.95 | 45.21 | 42.98 | 43.88 | 11,705,447 | -1.46(-3.23%) |
Mar 03, 2017 | 44.40 | 45.77 | 44.33 | 45.34 | 7,495,383 | +1.07(+2.41%) |
Mar 02, 2017 | 45.20 | 45.27 | 44.20 | 44.28 | 7,819,743 | -1.33(-2.91%) |
Mar 01, 2017 | 45.32 | 46.62 | 45.23 | 45.61 | 8,548,358 | +0.71(+1.57%) |
Feb 28, 2017 | 44.86 | 45.25 | 44.58 | 44.90 | 5,095,487 | +0.04(+0.09%) |
Feb 27, 2017 | 44.72 | 44.90 | 44.24 | 44.86 | 4,265,410 | +0.04(+0.09%) |
Feb 24, 2017 | 44.55 | 44.84 | 44.16 | 44.82 | 4,635,696 | +0.17(+0.39%) |
Feb 23, 2017 | 44.96 | 45.83 | 44.44 | 44.65 | 5,416,620 | -0.21(-0.48%) |
Feb 22, 2017 | 45.03 | 45.23 | 44.42 | 44.86 | 5,982,959 | -0.47(-1.05%) |
Feb 21, 2017 | 45.53 | 45.78 | 45.12 | 45.33 | 4,824,074 | -0.10(-0.21%) |
Feb 17, 2017 | 45.43 | 45.43 | 45.43 | 0 | -0.06(-0.13%) | |
Feb 16, 2017 | 46.00 | 46.15 | 45.19 | 45.49 | 5,866,188 | -0.55(-1.20%) |
Feb 15, 2017 | 46.09 | 46.54 | 45.45 | 46.04 | 8,667,513 | +0.94(+2.08%) |
Feb 14, 2017 | 45.77 | 45.79 | 44.99 | 45.10 | 6,472,680 | -0.81(-1.77%) |
Feb 13, 2017 | 45.09 | 46.27 | 45.03 | 45.92 | 6,357,451 | +0.93(+2.07%) |
Feb 10, 2017 | 45.15 | 45.23 | 44.71 | 44.99 | 4,172,060 | +0.15(+0.32%) |
Feb 09, 2017 | 43.65 | 45.13 | 43.52 | 44.84 | 7,319,128 | +1.30(+2.98%) |
Feb 08, 2017 | 43.74 | 43.74 | 43.01 | 43.54 | 4,481,284 | -0.11(-0.24%) |
Feb 07, 2017 | 44.21 | 44.58 | 43.49 | 43.65 | 6,327,497 | -0.13(-0.29%) |
Feb 06, 2017 | 43.29 | 44.06 | 43.23 | 43.77 | 6,720,999 | +1.06(+2.49%) |
Feb 03, 2017 | 42.82 | 43.05 | 42.29 | 42.71 | 6,579,424 | +0.18(+0.43%) |
Feb 02, 2017 | 42.14 | 43.02 | 42.10 | 42.53 | 7,872,714 | -0.04(-0.09%) |
Feb 01, 2017 | 43.24 | 43.48 | 42.43 | 42.57 | 8,232,144 | -0.19(-0.45%) |
Jan 31, 2017 | 43.28 | 43.33 | 42.27 | 42.76 | 12,127,000 | -0.63(-1.45%) |
Jan 30, 2017 | 44.08 | 44.37 | 42.38 | 43.39 | 17,361,756 | -1.98(-4.37%) |
Jan 27, 2017 | 48.32 | 48.32 | 45.15 | 45.37 | 20,087,328 | -2.55(-5.32%) |
Jan 26, 2017 | 46.80 | 48.04 | 46.70 | 47.92 | 10,672,436 | +1.62(+3.51%) |
Jan 25, 2017 | 46.29 | 46.59 | 46.01 | 46.30 | 5,317,961 | +0.36(+0.78%) |
Jan 24, 2017 | 45.47 | 46.19 | 45.22 | 45.94 | 5,097,977 | +0.58(+1.28%) |
Jan 23, 2017 | 46.29 | 46.47 | 45.18 | 45.36 | 4,398,161 | -1.02(-2.21%) |
Jan 20, 2017 | 45.94 | 46.53 | 45.65 | 46.38 | 5,807,306 | +0.72(+1.57%) |
Jan 19, 2017 | 46.04 | 46.47 | 45.30 | 45.67 | 3,859,243 | -0.37(-0.80%) |
Jan 18, 2017 | 45.80 | 46.19 | 45.08 | 46.04 | 5,356,873 | +0.86(+1.90%) |
Jan 17, 2017 | 45.96 | 46.14 | 45.10 | 45.18 | 5,536,900 | -0.87(-1.89%) |
Jan 13, 2017 | 46.05 | 46.05 | 46.05 | 0 | -0.43(-0.94%) | |
Jan 12, 2017 | 47.03 | 47.35 | 45.26 | 46.48 | 5,637,908 | -0.52(-1.11%) |
Jan 11, 2017 | 47.63 | 48.22 | 46.48 | 47.00 | 7,163,321 | +0.15(+0.33%) |
Jan 10, 2017 | 45.42 | 46.88 | 45.39 | 46.85 | 7,744,145 | +1.35(+2.97%) |
Jan 09, 2017 | 44.46 | 45.75 | 44.24 | 45.49 | 4,904,252 | +0.84(+1.88%) |
Jan 06, 2017 | 44.31 | 45.15 | 43.94 | 44.65 | 7,513,141 | +0.31(+0.70%) |
Jan 05, 2017 | 44.95 | 45.35 | 44.07 | 44.34 | 7,063,108 | -0.78(-1.73%) |
Jan 04, 2017 | 45.06 | 45.84 | 44.79 | 45.13 | 6,063,751 | +0.39(+0.86%) |
Jan 03, 2017 | 45.69 | 45.75 | 44.58 | 44.74 | 6,971,893 | -0.38(-0.84%) |
Dec 30, 2016 | 45.12 | 45.12 | 45.12 | 0 | -0.54(-1.19%) | |
Dec 29, 2016 | 46.19 | 46.38 | 45.38 | 45.66 | 3,836,784 | -0.41(-0.88%) |
Dec 28, 2016 | 47.09 | 47.19 | 46.01 | 46.07 | 4,297,307 | -0.91(-1.93%) |
Dec 27, 2016 | 46.66 | 47.27 | 46.52 | 46.97 | 2,895,323 | +0.13(+0.27%) |
Dec 23, 2016 | 46.85 | 46.85 | 46.85 | 0 | -0.20(-0.43%) | |
Dec 22, 2016 | 47.69 | 47.79 | 46.83 | 47.05 | 3,744,806 | -0.75(-1.58%) |
Dec 21, 2016 | 47.68 | 48.22 | 47.57 | 47.80 | 3,960,971 | +0.24(+0.51%) |
Dec 20, 2016 | 46.87 | 47.83 | 46.87 | 47.56 | 4,982,649 | +0.62(+1.32%) |
Dec 19, 2016 | 46.28 | 46.96 | 46.13 | 46.94 | 4,894,435 | +0.92(+1.99%) |
Dec 16, 2016 | 46.97 | 47.42 | 45.96 | 46.03 | 9,623,672 | -0.65(-1.39%) |
Dec 15, 2016 | 46.48 | 48.27 | 46.48 | 46.67 | 7,792,941 | +0.37(+0.79%) |
Dec 14, 2016 | 46.23 | 47.11 | 46.20 | 46.31 | 5,478,327 | +0.08(+0.17%) |
Dec 13, 2016 | 46.33 | 46.86 | 46.10 | 46.23 | 6,321,742 | +0.24(+0.53%) |
Dec 12, 2016 | 47.50 | 47.68 | 45.85 | 45.99 | 8,944,684 | -1.98(-4.13%) |
Dec 09, 2016 | 47.61 | 48.94 | 47.10 | 47.97 | 10,193,973 | +1.54(+3.31%) |
Dec 08, 2016 | 46.96 | 46.96 | 46.09 | 46.43 | 6,450,405 | -0.58(-1.23%) |
Dec 07, 2016 | 45.04 | 47.29 | 44.98 | 47.01 | 10,565,574 | +2.15(+4.78%) |
Dec 06, 2016 | 44.61 | 44.98 | 44.37 | 44.87 | 5,519,448 | +0.69(+1.55%) |
Dec 05, 2016 | 44.89 | 44.97 | 44.05 | 44.18 | 5,437,228 | -0.37(-0.82%) |
Dec 02, 2016 | 44.54 | 45.28 | 44.36 | 44.55 | 6,731,735 | +0.34(+0.77%) |
Dec 01, 2016 | 44.64 | 45.50 | 44.12 | 44.21 | 7,693,346 | -0.67(-1.49%) |
Nov 30, 2016 | 44.59 | 45.28 | 43.89 | 44.88 | 8,179,442 | -0.43(-0.96%) |
Nov 29, 2016 | 45.02 | 45.55 | 44.62 | 45.31 | 5,053,000 | +0.38(+0.84%) |
Nov 28, 2016 | 45.07 | 45.31 | 44.13 | 44.93 | 7,623,788 | -0.31(-0.68%) |
Nov 25, 2016 | 44.78 | 45.28 | 44.74 | 45.24 | 2,511,175 | +0.46(+1.04%) |
Nov 23, 2016 | 44.78 | 44.78 | 44.78 | 0 | +0.25(+0.56%) | |
Nov 22, 2016 | 44.48 | 45.37 | 44.40 | 44.53 | 5,982,470 | +0.00(+0.00%) |
Nov 21, 2016 | 44.90 | 45.18 | 44.40 | 44.53 | 6,883,454 | -0.17(-0.39%) |
Nov 18, 2016 | 44.60 | 44.92 | 44.08 | 44.70 | 8,066,631 | +0.42(+0.94%) |
Nov 17, 2016 | 42.90 | 44.31 | 42.57 | 44.29 | 8,856,853 | +1.33(+3.10%) |
Nov 16, 2016 | 43.16 | 43.29 | 42.45 | 42.95 | 6,381,563 | -0.30(-0.69%) |
Nov 15, 2016 | 43.48 | 43.76 | 42.12 | 43.25 | 13,581,478 | +1.31(+3.13%) |
Nov 14, 2016 | 41.56 | 42.14 | 41.53 | 41.94 | 8,026,330 | +0.45(+1.09%) |
Nov 11, 2016 | 40.65 | 41.50 | 40.28 | 41.48 | 6,854,251 | +0.61(+1.49%) |
Nov 10, 2016 | 41.27 | 41.93 | 40.73 | 40.88 | 8,967,840 | -0.11(-0.26%) |
Nov 09, 2016 | 39.39 | 41.31 | 39.08 | 40.98 | 8,684,772 | +0.69(+1.70%) |
Nov 08, 2016 | 40.03 | 40.44 | 39.64 | 40.30 | 5,923,766 | +0.20(+0.51%) |
Nov 07, 2016 | 39.03 | 40.25 | 38.95 | 40.09 | 8,623,549 | +1.69(+4.40%) |
Nov 04, 2016 | 37.95 | 38.87 | 37.92 | 38.40 | 6,951,550 | +0.35(+0.91%) |
Nov 03, 2016 | 38.44 | 38.89 | 37.98 | 38.05 | 6,215,807 | -0.22(-0.58%) |
Nov 02, 2016 | 38.29 | 38.80 | 38.19 | 38.28 | 5,471,995 | -0.09(-0.23%) |