Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.52 | 52.73 | 50.01 | 50.06 | 17,405,392 | -1.49(-2.89%) |
Nov 29, 2017 | 47.48 | 51.63 | 47.48 | 51.55 | 22,514,496 | +4.23(+8.94%) |
Nov 28, 2017 | 46.82 | 47.43 | 46.32 | 47.32 | 7,552,321 | +0.65(+1.40%) |
Nov 27, 2017 | 46.97 | 47.13 | 46.17 | 46.67 | 9,904,599 | -0.03(-0.07%) |
Nov 24, 2017 | 48.51 | 48.58 | 46.66 | 46.70 | 7,050,790 | -1.35(-2.80%) |
Nov 22, 2017 | 47.99 | 48.27 | 47.69 | 48.04 | 3,431,396 | +0.20(+0.42%) |
Nov 21, 2017 | 48.35 | 48.53 | 47.46 | 47.84 | 7,559,077 | -0.53(-1.09%) |
Nov 20, 2017 | 48.45 | 48.65 | 47.72 | 48.37 | 9,540,247 | -0.22(-0.45%) |
Nov 17, 2017 | 46.60 | 49.09 | 46.57 | 48.59 | 20,006,322 | +2.54(+5.52%) |
Nov 16, 2017 | 45.55 | 46.23 | 45.24 | 46.05 | 15,242,752 | +0.79(+1.74%) |
Nov 15, 2017 | 47.02 | 48.40 | 45.16 | 45.26 | 41,631,380 | -4.96(-9.87%) |
Nov 14, 2017 | 49.80 | 50.40 | 49.43 | 50.22 | 9,584,110 | +0.26(+0.52%) |
Nov 13, 2017 | 50.79 | 51.24 | 49.75 | 49.96 | 7,986,525 | -0.83(-1.63%) |
Nov 10, 2017 | 49.55 | 50.79 | 49.55 | 50.79 | 8,287,161 | +1.24(+2.50%) |
Nov 09, 2017 | 47.69 | 49.75 | 47.30 | 49.55 | 10,270,314 | +1.27(+2.62%) |
Nov 08, 2017 | 47.86 | 48.76 | 47.46 | 48.28 | 5,948,980 | +0.40(+0.83%) |
Nov 07, 2017 | 48.86 | 48.89 | 47.69 | 47.88 | 7,964,385 | -1.16(-2.36%) |
Nov 06, 2017 | 49.05 | 49.05 | 48.56 | 49.04 | 5,487,332 | -0.06(-0.12%) |
Nov 03, 2017 | 49.35 | 49.73 | 49.04 | 49.10 | 4,826,892 | -0.36(-0.72%) |
Nov 02, 2017 | 48.92 | 49.59 | 48.47 | 49.45 | 5,791,406 | +0.77(+1.58%) |
Nov 01, 2017 | 48.64 | 49.15 | 48.48 | 48.68 | 5,695,057 | -0.15(-0.30%) |
Oct 31, 2017 | 49.21 | 49.43 | 48.73 | 48.83 | 7,807,602 | -0.42(-0.86%) |
Oct 30, 2017 | 49.78 | 49.79 | 49.05 | 49.26 | 7,450,085 | -0.59(-1.18%) |
Oct 27, 2017 | 50.83 | 50.92 | 49.51 | 49.84 | 8,420,018 | -1.45(-2.82%) |
Oct 26, 2017 | 51.36 | 51.84 | 50.98 | 51.29 | 5,183,406 | +0.07(+0.15%) |
Oct 25, 2017 | 51.89 | 52.08 | 50.76 | 51.22 | 7,680,151 | -0.84(-1.60%) |
Oct 24, 2017 | 52.00 | 52.31 | 51.53 | 52.05 | 6,824,376 | +0.29(+0.56%) |
Oct 23, 2017 | 51.12 | 52.62 | 51.00 | 51.76 | 10,733,098 | +0.68(+1.33%) |
Oct 20, 2017 | 50.19 | 51.12 | 50.07 | 51.08 | 7,319,048 | +1.10(+2.20%) |
Oct 19, 2017 | 49.49 | 50.07 | 49.31 | 49.98 | 5,079,414 | +0.33(+0.67%) |
Oct 18, 2017 | 49.77 | 50.11 | 49.63 | 49.65 | 4,278,151 | -0.12(-0.23%) |
Oct 17, 2017 | 49.77 | 50.09 | 49.51 | 49.77 | 3,972,638 | +0.02(+0.03%) |
Oct 16, 2017 | 49.93 | 50.25 | 49.27 | 49.75 | 5,564,106 | -0.58(-1.15%) |
Oct 13, 2017 | 49.83 | 50.92 | 49.59 | 50.33 | 8,221,876 | +0.55(+1.10%) |
Oct 12, 2017 | 48.81 | 49.83 | 48.42 | 49.78 | 10,845,561 | +0.86(+1.76%) |
Oct 11, 2017 | 47.80 | 49.35 | 47.75 | 48.92 | 14,116,797 | +1.28(+2.69%) |
Oct 10, 2017 | 46.98 | 47.85 | 46.80 | 47.64 | 8,897,454 | +1.12(+2.40%) |
Oct 09, 2017 | 47.39 | 47.39 | 46.13 | 46.53 | 7,630,867 | -0.72(-1.52%) |
Oct 06, 2017 | 47.59 | 47.69 | 46.92 | 47.25 | 10,791,043 | -1.04(-2.16%) |
Oct 05, 2017 | 48.54 | 48.71 | 48.23 | 48.29 | 5,886,383 | -0.23(-0.48%) |
Oct 04, 2017 | 48.54 | 48.74 | 48.40 | 48.52 | 3,672,815 | +0.07(+0.14%) |
Oct 03, 2017 | 48.84 | 49.00 | 48.34 | 48.45 | 4,328,185 | -0.26(-0.53%) |
Oct 02, 2017 | 48.63 | 48.87 | 47.77 | 48.71 | 4,727,124 | -0.10(-0.20%) |
Sep 29, 2017 | 48.88 | 49.27 | 48.54 | 48.81 | 4,614,688 | +0.08(+0.17%) |
Sep 28, 2017 | 48.72 | 49.22 | 48.59 | 48.73 | 6,267,010 | +0.03(+0.07%) |
Sep 27, 2017 | 48.44 | 48.81 | 47.85 | 48.69 | 5,173,806 | +0.23(+0.48%) |
Sep 26, 2017 | 48.43 | 48.87 | 48.25 | 48.46 | 5,091,051 | +0.03(+0.07%) |
Sep 25, 2017 | 47.97 | 49.04 | 47.93 | 48.43 | 7,242,272 | -0.36(-0.75%) |
Sep 22, 2017 | 48.31 | 48.84 | 48.11 | 48.79 | 4,244,346 | +0.55(+1.13%) |
Sep 21, 2017 | 48.92 | 48.92 | 47.97 | 48.25 | 6,522,092 | -0.77(-1.57%) |
Sep 20, 2017 | 49.15 | 49.21 | 48.52 | 49.02 | 5,837,678 | -0.07(-0.15%) |
Sep 19, 2017 | 48.97 | 49.41 | 48.60 | 49.09 | 4,768,356 | +0.22(+0.44%) |
Sep 18, 2017 | 49.74 | 49.99 | 48.86 | 48.88 | 6,204,730 | -0.72(-1.45%) |
Sep 15, 2017 | 49.16 | 49.70 | 48.91 | 49.59 | 8,122,934 | +0.41(+0.82%) |
Sep 14, 2017 | 49.25 | 49.37 | 48.77 | 49.19 | 6,114,851 | -0.03(-0.07%) |
Sep 13, 2017 | 47.95 | 49.72 | 47.91 | 49.22 | 10,522,822 | +1.34(+2.80%) |
Sep 12, 2017 | 47.42 | 48.46 | 47.34 | 47.88 | 6,423,114 | +0.50(+1.05%) |
Sep 11, 2017 | 47.61 | 47.84 | 47.24 | 47.39 | 7,323,553 | +0.02(+0.04%) |
Sep 08, 2017 | 48.08 | 48.20 | 46.03 | 47.37 | 13,240,275 | -0.95(-1.97%) |
Sep 07, 2017 | 48.23 | 48.68 | 47.85 | 48.32 | 8,403,952 | +0.33(+0.69%) |
Sep 06, 2017 | 47.55 | 48.49 | 47.53 | 47.99 | 11,336,555 | +0.55(+1.17%) |
Sep 05, 2017 | 46.43 | 47.49 | 46.42 | 47.44 | 9,538,966 | +0.93(+2.01%) |
Sep 01, 2017 | 45.36 | 46.67 | 45.36 | 46.50 | 8,520,459 | +1.40(+3.10%) |
Aug 31, 2017 | 44.90 | 45.49 | 44.81 | 45.10 | 7,275,569 | +0.17(+0.39%) |
Aug 30, 2017 | 45.14 | 45.36 | 44.79 | 44.93 | 4,224,906 | -0.19(-0.42%) |
Aug 29, 2017 | 44.82 | 45.38 | 44.71 | 45.12 | 5,255,943 | +0.09(+0.20%) |
Aug 28, 2017 | 45.18 | 45.38 | 44.72 | 45.03 | 7,699,448 | -0.47(-1.04%) |
Aug 25, 2017 | 45.00 | 45.82 | 44.71 | 45.50 | 8,438,751 | +0.66(+1.48%) |
Aug 24, 2017 | 47.29 | 47.67 | 44.58 | 44.84 | 19,145,276 | -1.86(-3.99%) |
Aug 23, 2017 | 46.65 | 47.06 | 46.45 | 46.70 | 5,134,671 | -0.07(-0.14%) |
Aug 22, 2017 | 46.91 | 47.07 | 46.53 | 46.77 | 9,635,136 | -0.02(-0.04%) |
Aug 21, 2017 | 46.20 | 47.24 | 46.00 | 46.78 | 14,029,455 | +0.75(+1.64%) |
Aug 18, 2017 | 46.24 | 46.62 | 46.03 | 46.03 | 5,728,841 | -0.39(-0.84%) |
Aug 17, 2017 | 46.76 | 47.19 | 45.83 | 46.42 | 18,464,132 | -0.16(-0.34%) |
Aug 16, 2017 | 47.15 | 47.15 | 45.05 | 46.58 | 26,669,290 | +1.62(+3.61%) |
Aug 15, 2017 | 46.10 | 46.14 | 44.87 | 44.95 | 11,419,056 | -1.19(-2.58%) |
Aug 14, 2017 | 45.82 | 46.36 | 45.82 | 46.15 | 6,980,933 | +0.63(+1.38%) |
Aug 11, 2017 | 45.26 | 45.74 | 45.08 | 45.52 | 7,363,584 | +0.01(+0.02%) |
Aug 10, 2017 | 46.88 | 46.88 | 45.37 | 45.51 | 13,269,139 | -1.82(-3.85%) |
Aug 09, 2017 | 47.91 | 47.91 | 46.93 | 47.33 | 7,805,228 | -0.71(-1.48%) |
Aug 08, 2017 | 47.44 | 48.43 | 47.44 | 48.04 | 9,939,102 | +0.70(+1.49%) |
Aug 07, 2017 | 47.41 | 47.10 | 47.34 | 4,773,358 | +0.25(+0.52%) | |
Aug 04, 2017 | 46.77 | 47.15 | 46.75 | 47.10 | 5,456,285 | +0.44(+0.95%) |
Aug 03, 2017 | 46.59 | 46.93 | 46.11 | 46.65 | 6,506,127 | +0.20(+0.42%) |
Aug 02, 2017 | 46.44 | 46.72 | 46.15 | 46.46 | 4,495,617 | -0.05(-0.11%) |
Aug 01, 2017 | 46.28 | 46.52 | 45.92 | 46.51 | 4,925,964 | +0.16(+0.34%) |
Jul 31, 2017 | 46.08 | 46.42 | 45.72 | 46.35 | 6,923,180 | +0.46(+1.00%) |
Jul 28, 2017 | 45.80 | 46.10 | 45.51 | 45.89 | 6,567,898 | +0.05(+0.11%) |
Jul 27, 2017 | 44.95 | 45.85 | 44.60 | 45.84 | 5,488,472 | +0.89(+1.98%) |
Jul 26, 2017 | 45.03 | 45.12 | 44.39 | 44.95 | 4,161,064 | -0.11(-0.25%) |
Jul 25, 2017 | 44.34 | 45.44 | 44.32 | 45.07 | 5,509,587 | +0.86(+1.94%) |
Jul 24, 2017 | 44.70 | 44.87 | 44.18 | 44.21 | 6,879,883 | -0.65(-1.44%) |
Jul 21, 2017 | 44.63 | 44.99 | 44.31 | 44.85 | 7,770,247 | +0.21(+0.48%) |
Jul 20, 2017 | 44.30 | 44.93 | 44.15 | 44.64 | 8,149,907 | +0.39(+0.89%) |
Jul 19, 2017 | 44.00 | 44.34 | 43.77 | 44.25 | 4,834,484 | +0.30(+0.69%) |
Jul 18, 2017 | 43.82 | 44.14 | 43.56 | 43.95 | 5,532,858 | +0.00(+0.00%) |
Jul 17, 2017 | 43.54 | 44.31 | 43.53 | 43.95 | 15,268,040 | +0.41(+0.94%) |
Jul 14, 2017 | 43.74 | 43.79 | 43.40 | 43.54 | 7,126,894 | -0.07(-0.15%) |
Jul 13, 2017 | 42.74 | 43.93 | 42.56 | 43.60 | 28,382,066 | +2.00(+4.80%) |
Jul 12, 2017 | 41.29 | 41.84 | 41.29 | 41.61 | 5,479,963 | +0.38(+0.91%) |
Jul 11, 2017 | 41.08 | 41.53 | 41.05 | 41.23 | 5,617,160 | +0.19(+0.46%) |
Jul 10, 2017 | 41.84 | 41.85 | 40.93 | 41.04 | 7,970,831 | -0.73(-1.74%) |
Jul 07, 2017 | 42.11 | 42.31 | 41.46 | 41.77 | 5,969,363 | -0.30(-0.72%) |
Jul 06, 2017 | 42.53 | 42.60 | 42.02 | 42.07 | 4,539,194 | -0.59(-1.38%) |
Jul 05, 2017 | 43.23 | 43.50 | 42.46 | 42.66 | 4,842,502 | -0.40(-0.93%) |
Jul 03, 2017 | 42.97 | 43.25 | 42.80 | 43.06 | 3,412,245 | +0.29(+0.69%) |
Jun 30, 2017 | 42.74 | 42.88 | 42.46 | 42.77 | 4,900,693 | +0.16(+0.38%) |
Jun 29, 2017 | 42.74 | 43.05 | 42.32 | 42.61 | 5,701,044 | +0.02(+0.06%) |
Jun 28, 2017 | 42.64 | 43.10 | 42.45 | 42.58 | 7,516,938 | -0.01(-0.02%) |
Jun 27, 2017 | 42.05 | 42.81 | 42.01 | 42.59 | 8,156,854 | +0.48(+1.15%) |
Jun 26, 2017 | 41.57 | 42.25 | 41.53 | 42.11 | 7,097,305 | +0.59(+1.42%) |
Jun 23, 2017 | 41.39 | 41.65 | 41.20 | 41.52 | 7,649,557 | +0.11(+0.26%) |
Jun 22, 2017 | 41.39 | 41.68 | 40.94 | 41.41 | 8,246,996 | +0.09(+0.22%) |
Jun 21, 2017 | 41.68 | 42.36 | 41.26 | 41.32 | 12,221,241 | -0.32(-0.77%) |
Jun 20, 2017 | 42.38 | 42.43 | 41.64 | 41.64 | 10,753,474 | -0.65(-1.55%) |
Jun 19, 2017 | 43.24 | 43.28 | 41.42 | 42.29 | 18,030,248 | -0.74(-1.71%) |
Jun 16, 2017 | 42.07 | 43.03 | 39.72 | 43.03 | 60,509,756 | -2.33(-5.14%) |
Jun 15, 2017 | 46.60 | 47.23 | 45.25 | 45.36 | 12,870,236 | -1.96(-4.15%) |
Jun 14, 2017 | 47.03 | 47.41 | 46.48 | 47.32 | 5,302,648 | +0.39(+0.84%) |
Jun 13, 2017 | 47.19 | 47.31 | 46.42 | 46.93 | 7,271,511 | -0.40(-0.85%) |
Jun 12, 2017 | 46.70 | 47.82 | 46.70 | 47.33 | 14,257,627 | +0.79(+1.70%) |
Jun 09, 2017 | 44.95 | 46.68 | 44.76 | 46.54 | 9,645,537 | +1.86(+4.16%) |
Jun 08, 2017 | 45.13 | 44.59 | 44.68 | 7,051,024 | +0.13(+0.29%) | |
Jun 07, 2017 | 44.74 | 44.85 | 44.39 | 44.55 | 7,002,966 | -0.09(-0.20%) |
Jun 06, 2017 | 45.20 | 45.21 | 44.43 | 44.64 | 7,818,778 | -0.86(-1.89%) |
Jun 05, 2017 | 45.45 | 45.54 | 44.93 | 45.50 | 5,180,007 | +0.09(+0.20%) |
Jun 02, 2017 | 45.44 | 45.63 | 45.17 | 45.41 | 5,483,661 | -0.11(-0.25%) |
Jun 01, 2017 | 45.19 | 45.71 | 45.04 | 45.52 | 6,314,642 | +0.42(+0.92%) |
May 31, 2017 | 45.19 | 45.23 | 44.37 | 45.11 | 10,272,089 | +0.17(+0.38%) |
May 30, 2017 | 44.58 | 45.08 | 44.46 | 44.94 | 7,046,765 | +0.44(+0.99%) |
May 26, 2017 | 44.45 | 44.62 | 44.11 | 44.49 | 4,570,494 | +0.16(+0.37%) |
May 25, 2017 | 44.45 | 44.63 | 44.18 | 44.33 | 8,998,828 | +0.06(+0.13%) |
May 24, 2017 | 44.58 | 44.61 | 43.97 | 44.27 | 8,369,234 | -0.29(-0.66%) |
May 23, 2017 | 45.31 | 45.34 | 44.53 | 44.57 | 8,725,040 | -0.79(-1.75%) |
May 22, 2017 | 45.86 | 45.86 | 45.30 | 45.36 | 11,649,920 | -0.43(-0.95%) |
May 19, 2017 | 45.91 | 46.16 | 45.56 | 45.79 | 12,164,460 | +0.13(+0.29%) |
May 18, 2017 | 45.19 | 45.89 | 45.12 | 45.66 | 14,572,823 | +0.65(+1.44%) |
May 17, 2017 | 44.60 | 46.60 | 45.02 | 45.02 | 28,407,360 | +0.42(+0.94%) |
May 16, 2017 | 45.40 | 45.44 | 44.33 | 44.60 | 14,602,364 | -0.67(-1.48%) |
May 15, 2017 | 45.25 | 45.92 | 45.16 | 45.27 | 10,261,360 | +0.12(+0.27%) |
May 12, 2017 | 45.23 | 45.32 | 44.50 | 45.15 | 11,070,106 | -0.21(-0.46%) |
May 11, 2017 | 46.73 | 46.82 | 45.26 | 45.36 | 16,470,749 | -1.90(-4.02%) |
May 10, 2017 | 46.83 | 47.32 | 46.68 | 47.26 | 8,594,053 | +0.27(+0.57%) |
May 09, 2017 | 46.45 | 47.45 | 46.40 | 46.99 | 9,912,215 | +0.63(+1.36%) |
May 08, 2017 | 46.53 | 46.56 | 46.14 | 46.36 | 5,628,056 | -0.02(-0.03%) |
May 05, 2017 | 46.39 | 46.59 | 45.98 | 46.38 | 5,988,598 | +0.02(+0.05%) |
May 04, 2017 | 46.52 | 46.67 | 45.84 | 46.35 | 6,808,422 | -0.04(-0.09%) |
May 03, 2017 | 45.42 | 46.56 | 45.25 | 46.39 | 9,322,292 | +0.95(+2.10%) |
May 02, 2017 | 45.10 | 45.59 | 45.01 | 45.44 | 4,964,819 | +0.32(+0.70%) |
May 01, 2017 | 45.16 | 45.31 | 44.92 | 45.12 | 6,382,848 | -0.06(-0.14%) |
Apr 28, 2017 | 45.38 | 45.38 | 44.79 | 45.19 | 10,416,237 | -0.19(-0.43%) |
Apr 27, 2017 | 45.29 | 45.45 | 45.05 | 45.38 | 4,796,831 | +0.09(+0.20%) |
Apr 26, 2017 | 44.80 | 45.55 | 44.67 | 45.29 | 7,753,416 | +0.67(+1.50%) |
Apr 25, 2017 | 44.42 | 44.63 | 44.34 | 44.62 | 5,063,166 | +0.27(+0.60%) |
Apr 24, 2017 | 44.63 | 44.74 | 44.03 | 44.36 | 7,066,178 | +0.03(+0.07%) |
Apr 21, 2017 | 44.13 | 44.60 | 44.13 | 44.32 | 7,351,548 | +0.11(+0.26%) |
Apr 20, 2017 | 43.86 | 44.40 | 43.78 | 44.21 | 7,221,571 | +0.61(+1.39%) |
Apr 19, 2017 | 43.52 | 44.00 | 43.46 | 43.60 | 6,698,114 | +0.23(+0.54%) |
Apr 18, 2017 | 43.37 | 43.55 | 43.23 | 43.37 | 5,402,231 | -0.06(-0.15%) |
Apr 17, 2017 | 43.17 | 43.43 | 42.96 | 43.43 | 5,811,762 | +0.23(+0.54%) |
Apr 13, 2017 | 43.28 | 43.40 | 43.12 | 43.20 | 6,287,587 | -0.01(-0.02%) |
Apr 12, 2017 | 43.17 | 43.31 | 43.04 | 43.21 | 5,598,714 | -0.25(-0.58%) |
Apr 11, 2017 | 43.54 | 43.61 | 43.00 | 43.46 | 6,077,659 | -0.06(-0.15%) |
Apr 10, 2017 | 43.27 | 43.97 | 43.21 | 43.52 | 6,152,548 | +0.45(+1.03%) |
Apr 07, 2017 | 43.26 | 43.52 | 42.86 | 43.08 | 7,146,174 | -0.27(-0.62%) |
Apr 06, 2017 | 43.01 | 43.80 | 42.94 | 43.34 | 10,714,634 | +0.66(+1.55%) |
Apr 05, 2017 | 43.33 | 43.56 | 42.66 | 42.68 | 8,416,316 | -0.55(-1.27%) |
Apr 04, 2017 | 43.55 | 43.68 | 42.88 | 43.23 | 8,130,208 | -0.49(-1.11%) |
Apr 03, 2017 | 44.68 | 44.69 | 43.57 | 43.72 | 8,614,813 | -0.94(-2.10%) |
Mar 31, 2017 | 44.66 | 45.12 | 44.61 | 44.66 | 9,217,251 | -0.05(-0.11%) |
Mar 30, 2017 | 44.55 | 44.83 | 44.40 | 44.70 | 6,019,166 | +0.08(+0.18%) |
Mar 29, 2017 | 43.41 | 44.97 | 43.33 | 44.62 | 12,171,784 | +1.25(+2.89%) |
Mar 28, 2017 | 43.04 | 43.43 | 43.03 | 43.37 | 5,432,799 | +0.22(+0.51%) |
Mar 27, 2017 | 42.88 | 43.49 | 42.76 | 43.15 | 9,447,699 | +0.17(+0.40%) |
Mar 24, 2017 | 43.09 | 43.16 | 42.81 | 42.98 | 5,378,436 | -0.02(-0.04%) |
Mar 23, 2017 | 43.27 | 43.40 | 42.92 | 43.00 | 7,072,306 | -0.36(-0.82%) |
Mar 22, 2017 | 43.17 | 43.42 | 42.70 | 43.35 | 7,253,520 | +0.15(+0.36%) |
Mar 21, 2017 | 44.02 | 44.06 | 43.07 | 43.20 | 11,304,556 | -0.79(-1.80%) |
Mar 20, 2017 | 44.14 | 44.21 | 43.64 | 43.99 | 11,325,371 | +0.06(+0.15%) |
Mar 17, 2017 | 44.26 | 44.32 | 43.93 | 43.93 | 17,542,272 | -0.24(-0.55%) |
Mar 16, 2017 | 44.02 | 44.46 | 43.89 | 44.17 | 7,852,768 | +0.02(+0.04%) |
Mar 15, 2017 | 44.18 | 44.27 | 43.79 | 44.15 | 10,536,693 | -0.15(-0.33%) |
Mar 14, 2017 | 44.66 | 44.80 | 44.24 | 44.30 | 7,414,217 | -0.36(-0.80%) |
Mar 13, 2017 | 44.81 | 45.00 | 44.37 | 44.66 | 9,296,694 | -0.14(-0.31%) |
Mar 10, 2017 | 44.78 | 45.21 | 44.54 | 44.79 | 9,382,243 | +0.13(+0.29%) |
Mar 09, 2017 | 44.50 | 44.78 | 44.02 | 44.66 | 13,444,419 | +0.15(+0.33%) |
Mar 08, 2017 | 44.86 | 44.95 | 44.50 | 44.52 | 11,636,739 | -0.10(-0.22%) |
Mar 07, 2017 | 45.39 | 45.66 | 44.54 | 44.61 | 16,358,135 | -0.78(-1.71%) |
Mar 06, 2017 | 46.36 | 46.40 | 45.31 | 45.39 | 13,974,995 | -1.01(-2.18%) |
Mar 03, 2017 | 47.12 | 47.16 | 46.19 | 46.40 | 11,223,799 | -0.49(-1.04%) |
Mar 02, 2017 | 46.93 | 47.35 | 46.73 | 46.89 | 13,565,714 | +0.10(+0.21%) |
Mar 01, 2017 | 47.56 | 48.01 | 46.40 | 46.79 | 28,182,098 | -0.76(-1.60%) |
Feb 28, 2017 | 48.28 | 46.36 | 47.55 | 55,986,020 | -6.59(-12.17%) | |
Feb 27, 2017 | 53.72 | 54.28 | 53.59 | 54.14 | 8,442,910 | +0.32(+0.60%) |
Feb 24, 2017 | 52.80 | 53.92 | 52.54 | 53.81 | 8,538,935 | +1.24(+2.35%) |
Feb 23, 2017 | 53.43 | 53.52 | 52.49 | 52.58 | 6,015,769 | -0.78(-1.46%) |
Feb 22, 2017 | 53.45 | 53.63 | 53.08 | 53.35 | 3,743,965 | -0.22(-0.41%) |
Feb 21, 2017 | 53.61 | 53.72 | 53.23 | 53.57 | 5,980,143 | +0.34(+0.64%) |
Feb 17, 2017 | 53.23 | 53.23 | 53.23 | 0 | +0.48(+0.90%) | |
Feb 16, 2017 | 53.22 | 53.28 | 52.62 | 52.75 | 4,109,342 | -0.45(-0.84%) |
Feb 15, 2017 | 53.00 | 53.36 | 52.79 | 53.20 | 4,908,615 | +0.08(+0.15%) |
Feb 14, 2017 | 52.20 | 53.13 | 52.20 | 53.12 | 6,323,318 | +0.68(+1.30%) |
Feb 13, 2017 | 53.09 | 53.16 | 52.21 | 52.44 | 5,212,759 | -0.26(-0.49%) |
Feb 10, 2017 | 53.32 | 53.68 | 52.29 | 52.70 | 6,886,125 | -0.55(-1.02%) |
Feb 09, 2017 | 51.93 | 53.34 | 51.80 | 53.24 | 9,672,413 | +1.31(+2.53%) |
Feb 08, 2017 | 50.92 | 52.04 | 50.81 | 51.93 | 5,626,525 | +0.96(+1.89%) |
Feb 07, 2017 | 51.21 | 51.44 | 50.87 | 50.97 | 5,306,508 | +0.12(+0.24%) |
Feb 06, 2017 | 51.13 | 51.27 | 50.80 | 50.85 | 7,487,690 | -0.26(-0.52%) |
Feb 03, 2017 | 51.20 | 51.59 | 50.93 | 51.11 | 6,193,676 | +0.06(+0.11%) |
Feb 02, 2017 | 51.24 | 51.45 | 51.04 | 51.05 | 6,882,659 | +0.01(+0.02%) |
Feb 01, 2017 | 51.29 | 51.44 | 50.88 | 51.05 | 6,619,886 | -0.65(-1.26%) |
Jan 31, 2017 | 51.15 | 51.71 | 50.87 | 51.70 | 7,153,165 | +0.29(+0.56%) |
Jan 30, 2017 | 51.07 | 51.42 | 50.90 | 51.41 | 6,510,707 | +0.34(+0.66%) |
Jan 27, 2017 | 51.75 | 51.93 | 50.46 | 51.07 | 9,319,770 | -0.38(-0.73%) |
Jan 26, 2017 | 51.99 | 52.04 | 51.41 | 51.45 | 5,479,234 | -0.67(-1.28%) |
Jan 25, 2017 | 51.90 | 52.24 | 51.84 | 52.11 | 7,112,271 | +0.47(+0.92%) |
Jan 24, 2017 | 51.19 | 51.65 | 50.99 | 51.64 | 7,589,069 | +0.45(+0.88%) |
Jan 23, 2017 | 51.37 | 51.75 | 50.95 | 51.19 | 9,864,594 | -0.20(-0.39%) |
Jan 20, 2017 | 52.43 | 52.44 | 51.13 | 51.39 | 16,194,292 | -1.03(-1.97%) |
Jan 19, 2017 | 53.18 | 53.62 | 52.16 | 52.43 | 15,309,127 | -1.17(-2.18%) |
Jan 18, 2017 | 54.52 | 54.52 | 53.19 | 53.60 | 23,770,892 | -3.28(-5.77%) |
Jan 17, 2017 | 56.73 | 57.79 | 56.63 | 56.87 | 6,768,703 | +0.60(+1.07%) |
Jan 13, 2017 | 56.27 | 56.27 | 56.27 | 0 | -0.85(-1.49%) | |
Jan 12, 2017 | 57.27 | 57.49 | 56.75 | 57.12 | 5,192,489 | -0.29(-0.50%) |
Jan 11, 2017 | 57.47 | 57.67 | 57.18 | 57.41 | 4,339,800 | +0.14(+0.25%) |
Jan 10, 2017 | 57.23 | 57.73 | 56.93 | 57.27 | 5,839,591 | +0.00(+0.00%) |
Jan 09, 2017 | 57.36 | 57.62 | 57.21 | 57.27 | 4,757,530 | -0.01(-0.01%) |
Jan 06, 2017 | 57.71 | 57.91 | 57.08 | 57.28 | 6,529,730 | -0.90(-1.54%) |
Jan 05, 2017 | 57.99 | 58.30 | 56.80 | 58.17 | 8,850,509 | -1.00(-1.69%) |
Jan 04, 2017 | 58.61 | 59.52 | 58.61 | 59.18 | 6,619,101 | +0.85(+1.46%) |
Jan 03, 2017 | 58.25 | 58.44 | 57.72 | 58.33 | 4,862,735 | +0.42(+0.72%) |
Dec 30, 2016 | 57.91 | 57.91 | 57.91 | 0 | -0.31(-0.54%) | |
Dec 29, 2016 | 58.35 | 58.66 | 58.07 | 58.22 | 3,486,859 | -0.17(-0.29%) |
Dec 28, 2016 | 59.13 | 59.31 | 58.33 | 58.39 | 3,303,078 | -0.70(-1.18%) |
Dec 27, 2016 | 59.19 | 59.51 | 58.98 | 59.09 | 2,744,407 | +0.16(+0.27%) |
Dec 23, 2016 | 58.93 | 58.93 | 58.93 | 0 | -0.19(-0.33%) | |
Dec 22, 2016 | 61.61 | 61.73 | 58.86 | 59.12 | 10,524,155 | -2.72(-4.40%) |
Dec 21, 2016 | 62.03 | 62.43 | 61.83 | 61.84 | 2,684,083 | -0.42(-0.67%) |
Dec 20, 2016 | 62.01 | 62.54 | 61.94 | 62.25 | 4,370,938 | +0.49(+0.79%) |
Dec 19, 2016 | 61.40 | 62.25 | 61.35 | 61.77 | 3,563,037 | +0.23(+0.38%) |
Dec 16, 2016 | 61.77 | 62.83 | 61.31 | 61.53 | 10,249,586 | -0.18(-0.30%) |
Dec 15, 2016 | 61.85 | 62.29 | 61.56 | 61.72 | 5,100,695 | -0.17(-0.27%) |
Dec 14, 2016 | 62.09 | 62.41 | 61.61 | 61.89 | 7,540,481 | -0.38(-0.62%) |
Dec 13, 2016 | 61.73 | 62.58 | 61.32 | 62.27 | 6,092,622 | +0.75(+1.21%) |
Dec 12, 2016 | 61.72 | 62.08 | 61.21 | 61.52 | 5,597,529 | -0.52(-0.84%) |
Dec 09, 2016 | 62.09 | 62.28 | 61.64 | 62.05 | 5,048,722 | -0.36(-0.58%) |
Dec 08, 2016 | 62.01 | 62.87 | 61.86 | 62.41 | 6,349,393 | +0.70(+1.13%) |
Dec 07, 2016 | 61.56 | 61.88 | 61.01 | 61.71 | 8,470,400 | +0.16(+0.26%) |
Dec 06, 2016 | 61.66 | 61.80 | 60.97 | 61.55 | 9,609,479 | -0.17(-0.27%) |
Dec 05, 2016 | 62.54 | 62.60 | 61.58 | 61.72 | 8,947,195 | -0.77(-1.23%) |
Dec 02, 2016 | 61.93 | 62.86 | 61.60 | 62.49 | 9,384,299 | +0.10(+0.15%) |