Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 51.11 | 51.68 | 50.65 | 51.19 | 9,937,013 | +0.23(+0.46%) |
Nov 29, 2017 | 50.57 | 51.35 | 50.14 | 50.95 | 6,227,185 | +0.31(+0.61%) |
Nov 28, 2017 | 50.00 | 51.00 | 49.91 | 50.65 | 10,512,263 | +0.74(+1.48%) |
Nov 27, 2017 | 49.84 | 50.10 | 49.69 | 49.91 | 3,743,612 | +0.15(+0.29%) |
Nov 24, 2017 | 49.54 | 49.91 | 49.44 | 49.76 | 2,451,207 | +0.23(+0.47%) |
Nov 22, 2017 | 49.64 | 50.04 | 49.41 | 49.53 | 3,940,652 | -0.08(-0.16%) |
Nov 21, 2017 | 49.58 | 50.01 | 49.40 | 49.61 | 4,898,258 | +0.36(+0.72%) |
Nov 20, 2017 | 49.55 | 49.59 | 48.73 | 49.25 | 6,051,570 | -0.42(-0.85%) |
Nov 17, 2017 | 49.87 | 50.14 | 49.41 | 49.67 | 5,120,417 | -0.45(-0.89%) |
Nov 16, 2017 | 49.62 | 50.20 | 49.42 | 50.12 | 5,279,329 | +0.65(+1.31%) |
Nov 15, 2017 | 49.63 | 49.64 | 49.03 | 49.47 | 4,134,400 | -0.15(-0.29%) |
Nov 14, 2017 | 49.38 | 49.94 | 49.15 | 49.62 | 4,921,617 | +0.21(+0.43%) |
Nov 13, 2017 | 49.17 | 49.58 | 49.01 | 49.41 | 5,212,202 | +0.11(+0.21%) |
Nov 10, 2017 | 50.02 | 50.02 | 48.88 | 49.30 | 6,903,943 | -0.92(-1.82%) |
Nov 09, 2017 | 50.39 | 50.51 | 50.03 | 50.22 | 4,530,904 | -0.48(-0.94%) |
Nov 08, 2017 | 49.93 | 50.89 | 49.92 | 50.69 | 5,599,298 | +0.54(+1.08%) |
Nov 07, 2017 | 49.88 | 50.57 | 49.78 | 50.15 | 4,995,747 | +0.19(+0.37%) |
Nov 06, 2017 | 50.42 | 50.43 | 49.64 | 49.97 | 5,212,550 | -0.44(-0.87%) |
Nov 03, 2017 | 50.29 | 50.43 | 50.06 | 50.40 | 4,107,406 | -0.01(-0.02%) |
Nov 02, 2017 | 50.35 | 50.93 | 50.01 | 50.41 | 5,009,604 | +0.06(+0.11%) |
Nov 01, 2017 | 50.11 | 50.51 | 49.81 | 50.35 | 5,818,243 | +0.41(+0.81%) |
Oct 31, 2017 | 49.37 | 50.14 | 49.16 | 49.95 | 10,164,676 | +0.66(+1.35%) |
Oct 30, 2017 | 49.49 | 49.84 | 48.83 | 49.29 | 10,423,361 | +0.73(+1.50%) |
Oct 27, 2017 | 49.40 | 49.97 | 48.43 | 48.56 | 11,776,496 | -0.82(-1.66%) |
Oct 26, 2017 | 50.64 | 51.24 | 48.93 | 49.37 | 16,190,932 | -2.47(-4.77%) |
Oct 25, 2017 | 51.41 | 52.30 | 51.37 | 51.84 | 7,655,562 | +0.28(+0.55%) |
Oct 24, 2017 | 51.64 | 51.89 | 51.33 | 51.56 | 7,650,654 | -0.08(-0.16%) |
Oct 23, 2017 | 52.35 | 52.40 | 51.59 | 51.64 | 7,394,561 | -0.54(-1.04%) |
Oct 20, 2017 | 52.48 | 52.65 | 52.02 | 52.19 | 6,452,988 | -0.20(-0.39%) |
Oct 19, 2017 | 51.70 | 52.40 | 51.58 | 52.39 | 6,072,931 | +0.79(+1.52%) |
Oct 18, 2017 | 52.05 | 52.41 | 51.48 | 51.60 | 6,906,787 | -0.39(-0.75%) |
Oct 17, 2017 | 51.55 | 52.14 | 51.37 | 51.99 | 6,210,247 | +0.43(+0.83%) |
Oct 16, 2017 | 52.28 | 52.69 | 51.29 | 51.56 | 8,261,740 | -1.33(-2.51%) |
Oct 13, 2017 | 53.07 | 53.55 | 52.77 | 52.89 | 7,665,416 | -0.05(-0.09%) |
Oct 12, 2017 | 52.78 | 53.25 | 52.57 | 52.94 | 6,591,634 | +0.19(+0.37%) |
Oct 11, 2017 | 52.76 | 53.06 | 52.60 | 52.74 | 4,784,216 | -0.02(-0.03%) |
Oct 10, 2017 | 52.04 | 52.87 | 51.97 | 52.76 | 6,182,783 | +0.79(+1.53%) |
Oct 09, 2017 | 52.46 | 52.53 | 51.91 | 51.97 | 4,033,786 | -0.53(-1.02%) |
Oct 06, 2017 | 51.76 | 52.68 | 51.71 | 52.50 | 7,605,968 | +0.82(+1.58%) |
Oct 05, 2017 | 52.02 | 52.12 | 51.63 | 51.68 | 7,519,995 | -0.45(-0.85%) |
Oct 04, 2017 | 51.91 | 52.16 | 51.84 | 52.13 | 5,692,794 | +0.36(+0.70%) |
Oct 03, 2017 | 51.86 | 52.17 | 51.67 | 51.77 | 6,279,432 | -0.22(-0.42%) |
Oct 02, 2017 | 51.37 | 52.16 | 51.24 | 51.98 | 7,441,334 | +0.66(+1.29%) |
Sep 29, 2017 | 50.86 | 51.33 | 50.78 | 51.32 | 6,711,800 | +0.59(+1.16%) |
Sep 28, 2017 | 50.56 | 51.10 | 50.40 | 50.74 | 7,255,863 | +0.05(+0.10%) |
Sep 27, 2017 | 50.55 | 50.84 | 50.38 | 50.69 | 5,805,042 | +0.02(+0.03%) |
Sep 26, 2017 | 50.82 | 51.21 | 50.57 | 50.67 | 4,344,168 | -0.21(-0.41%) |
Sep 25, 2017 | 50.99 | 51.28 | 50.78 | 50.88 | 7,400,682 | -0.14(-0.27%) |
Sep 22, 2017 | 50.99 | 51.17 | 50.76 | 51.02 | 4,555,035 | +0.02(+0.05%) |
Sep 21, 2017 | 51.01 | 51.32 | 50.75 | 50.99 | 6,520,254 | -0.13(-0.25%) |
Sep 20, 2017 | 50.66 | 51.31 | 50.50 | 51.12 | 6,906,741 | +0.45(+0.89%) |
Sep 19, 2017 | 50.49 | 50.83 | 50.40 | 50.67 | 6,016,046 | +0.19(+0.37%) |
Sep 18, 2017 | 50.32 | 50.90 | 50.14 | 50.49 | 8,664,171 | +0.18(+0.35%) |
Sep 15, 2017 | 50.65 | 51.03 | 50.17 | 50.31 | 12,925,474 | -0.17(-0.33%) |
Sep 14, 2017 | 50.23 | 50.82 | 50.18 | 50.48 | 6,640,263 | +0.17(+0.34%) |
Sep 13, 2017 | 50.63 | 50.79 | 50.11 | 50.31 | 5,411,084 | -0.43(-0.86%) |
Sep 12, 2017 | 50.28 | 50.80 | 50.27 | 50.74 | 5,937,299 | +0.24(+0.48%) |
Sep 11, 2017 | 50.42 | 50.84 | 50.03 | 50.50 | 7,558,478 | +0.08(+0.16%) |
Sep 08, 2017 | 50.52 | 50.87 | 50.11 | 50.42 | 8,171,067 | -0.18(-0.35%) |
Sep 07, 2017 | 48.71 | 51.11 | 48.71 | 50.60 | 21,487,306 | +2.39(+4.96%) |
Sep 06, 2017 | 48.31 | 48.55 | 48.13 | 48.21 | 6,691,485 | +0.05(+0.10%) |
Sep 05, 2017 | 47.94 | 48.49 | 47.82 | 48.16 | 5,444,199 | -0.07(-0.15%) |
Sep 01, 2017 | 48.60 | 48.84 | 48.09 | 48.23 | 7,804,868 | -0.47(-0.96%) |
Aug 31, 2017 | 48.01 | 48.92 | 48.00 | 48.70 | 12,067,750 | +0.89(+1.85%) |
Aug 30, 2017 | 47.40 | 48.07 | 47.36 | 47.81 | 6,616,720 | +0.42(+0.88%) |
Aug 29, 2017 | 46.98 | 47.52 | 46.85 | 47.39 | 4,947,872 | +0.23(+0.48%) |
Aug 28, 2017 | 47.22 | 47.42 | 47.06 | 47.17 | 4,088,755 | +0.17(+0.36%) |
Aug 25, 2017 | 46.94 | 47.24 | 46.85 | 47.00 | 5,055,611 | +0.16(+0.34%) |
Aug 24, 2017 | 46.69 | 46.98 | 46.56 | 46.84 | 5,552,662 | +0.24(+0.52%) |
Aug 23, 2017 | 46.40 | 46.84 | 46.24 | 46.60 | 4,989,185 | +0.16(+0.35%) |
Aug 22, 2017 | 45.73 | 46.54 | 45.61 | 46.44 | 5,515,456 | +0.83(+1.82%) |
Aug 21, 2017 | 45.43 | 45.83 | 45.29 | 45.61 | 6,059,873 | +0.18(+0.39%) |
Aug 18, 2017 | 45.64 | 45.85 | 45.42 | 45.43 | 5,973,547 | -0.28(-0.62%) |
Aug 17, 2017 | 46.28 | 46.32 | 45.68 | 45.71 | 5,456,421 | -0.59(-1.27%) |
Aug 16, 2017 | 46.16 | 46.45 | 45.85 | 46.30 | 9,788,084 | -0.30(-0.64%) |
Aug 15, 2017 | 46.43 | 46.70 | 46.30 | 46.60 | 7,255,892 | +0.20(+0.43%) |
Aug 14, 2017 | 45.86 | 46.51 | 45.65 | 46.40 | 7,021,835 | +0.72(+1.57%) |
Aug 11, 2017 | 45.58 | 45.90 | 45.42 | 45.68 | 5,042,900 | +0.11(+0.25%) |
Aug 10, 2017 | 46.10 | 46.10 | 45.53 | 45.57 | 6,376,719 | -0.65(-1.41%) |
Aug 09, 2017 | 45.73 | 46.35 | 45.50 | 46.22 | 9,532,501 | +0.39(+0.86%) |
Aug 08, 2017 | 45.37 | 46.36 | 45.33 | 45.82 | 9,772,246 | +0.49(+1.08%) |
Aug 07, 2017 | 45.09 | 45.37 | 44.74 | 45.33 | 6,363,698 | +0.28(+0.63%) |
Aug 04, 2017 | 44.74 | 45.27 | 44.70 | 45.05 | 5,168,258 | +0.36(+0.81%) |
Aug 03, 2017 | 44.37 | 44.99 | 44.35 | 44.69 | 6,811,264 | +0.22(+0.49%) |
Aug 02, 2017 | 45.32 | 45.45 | 44.37 | 44.47 | 7,816,962 | -0.71(-1.57%) |
Aug 01, 2017 | 46.02 | 46.03 | 44.82 | 45.18 | 13,751,146 | -0.64(-1.39%) |
Jul 31, 2017 | 44.76 | 46.06 | 44.69 | 45.82 | 13,443,001 | +1.31(+2.95%) |
Jul 28, 2017 | 43.67 | 44.76 | 43.43 | 44.50 | 11,301,138 | +0.83(+1.90%) |
Jul 27, 2017 | 42.94 | 43.83 | 41.92 | 43.67 | 26,881,556 | -1.40(-3.11%) |
Jul 26, 2017 | 45.05 | 45.21 | 44.69 | 45.08 | 9,995,988 | +0.02(+0.05%) |
Jul 25, 2017 | 44.98 | 45.24 | 44.91 | 45.05 | 9,082,169 | +0.28(+0.63%) |
Jul 24, 2017 | 44.81 | 45.04 | 44.41 | 44.77 | 8,321,472 | -0.04(-0.09%) |
Jul 21, 2017 | 44.62 | 44.91 | 44.59 | 44.81 | 6,220,993 | +0.17(+0.38%) |
Jul 20, 2017 | 44.51 | 44.87 | 44.43 | 44.64 | 4,796,847 | +0.30(+0.67%) |
Jul 19, 2017 | 44.10 | 44.44 | 43.97 | 44.34 | 4,125,351 | +0.27(+0.60%) |
Jul 18, 2017 | 44.10 | 44.14 | 43.82 | 44.08 | 4,597,573 | -0.04(-0.09%) |
Jul 17, 2017 | 44.51 | 44.71 | 43.95 | 44.12 | 4,619,435 | -0.29(-0.65%) |
Jul 14, 2017 | 44.13 | 44.65 | 43.88 | 44.41 | 7,504,818 | +0.39(+0.88%) |
Jul 13, 2017 | 44.33 | 44.43 | 43.66 | 44.02 | 10,098,060 | -0.30(-0.67%) |
Jul 12, 2017 | 44.80 | 45.28 | 44.17 | 44.32 | 11,277,931 | -0.23(-0.52%) |
Jul 11, 2017 | 44.94 | 45.17 | 44.36 | 44.55 | 5,750,288 | -0.48(-1.07%) |
Jul 10, 2017 | 45.17 | 45.35 | 44.95 | 45.03 | 5,030,713 | +0.02(+0.04%) |
Jul 07, 2017 | 44.70 | 45.09 | 44.35 | 45.02 | 6,815,092 | +0.51(+1.14%) |
Jul 06, 2017 | 45.17 | 45.26 | 44.45 | 44.51 | 6,887,882 | -0.86(-1.90%) |
Jul 05, 2017 | 45.31 | 45.41 | 44.73 | 45.37 | 7,311,740 | +0.38(+0.84%) |
Jul 03, 2017 | 44.99 | 45.48 | 44.92 | 44.99 | 7,825,700 | +0.44(+0.99%) |
Jun 30, 2017 | 44.77 | 44.83 | 44.52 | 44.55 | 5,852,057 | -0.08(-0.18%) |
Jun 29, 2017 | 44.71 | 44.88 | 44.37 | 44.63 | 6,300,269 | -0.04(-0.09%) |
Jun 28, 2017 | 44.90 | 45.08 | 44.59 | 44.67 | 6,411,684 | -0.02(-0.05%) |
Jun 27, 2017 | 45.42 | 45.46 | 44.66 | 44.70 | 6,849,877 | -0.82(-1.79%) |
Jun 26, 2017 | 45.35 | 45.79 | 45.06 | 45.51 | 6,998,387 | +0.22(+0.49%) |
Jun 23, 2017 | 45.79 | 45.87 | 44.97 | 45.29 | 26,005,922 | -0.55(-1.20%) |
Jun 22, 2017 | 44.99 | 46.30 | 44.90 | 45.84 | 10,366,653 | +1.01(+2.25%) |
Jun 21, 2017 | 44.58 | 45.24 | 44.46 | 44.83 | 10,983,490 | +0.33(+0.74%) |
Jun 20, 2017 | 44.19 | 45.11 | 44.10 | 44.51 | 9,330,790 | +0.35(+0.80%) |
Jun 19, 2017 | 43.55 | 44.27 | 43.44 | 44.15 | 7,766,100 | +0.61(+1.40%) |
Jun 16, 2017 | 43.60 | 43.66 | 42.87 | 43.55 | 15,676,745 | +0.14(+0.33%) |
Jun 15, 2017 | 43.57 | 43.76 | 43.20 | 43.40 | 7,103,056 | -0.19(-0.44%) |
Jun 14, 2017 | 43.37 | 43.83 | 43.28 | 43.60 | 7,031,398 | +0.26(+0.61%) |
Jun 13, 2017 | 43.33 | 43.44 | 43.10 | 43.33 | 5,974,560 | -0.14(-0.31%) |
Jun 12, 2017 | 42.98 | 43.62 | 42.77 | 43.47 | 10,963,624 | +0.49(+1.13%) |
Jun 09, 2017 | 42.20 | 43.32 | 42.10 | 42.98 | 9,446,213 | +0.72(+1.70%) |
Jun 08, 2017 | 42.67 | 42.02 | 42.26 | 10,864,104 | +0.22(+0.53%) | |
Jun 07, 2017 | 41.47 | 42.04 | 41.23 | 42.04 | 13,209,733 | +0.73(+1.76%) |
Jun 06, 2017 | 41.82 | 41.90 | 41.28 | 41.31 | 14,661,192 | -0.56(-1.34%) |
Jun 05, 2017 | 42.99 | 43.47 | 41.75 | 41.87 | 23,438,922 | -2.09(-4.75%) |
Jun 02, 2017 | 43.75 | 44.11 | 43.58 | 43.95 | 9,343,067 | +0.35(+0.81%) |
Jun 01, 2017 | 43.18 | 43.60 | 43.08 | 43.60 | 8,205,506 | +0.46(+1.08%) |
May 31, 2017 | 43.29 | 43.46 | 43.07 | 43.14 | 10,180,751 | +0.02(+0.04%) |
May 30, 2017 | 43.12 | 43.37 | 42.99 | 43.12 | 8,926,910 | -0.03(-0.07%) |
May 26, 2017 | 43.48 | 43.84 | 43.10 | 43.16 | 6,213,220 | -0.34(-0.77%) |
May 25, 2017 | 43.09 | 43.64 | 42.93 | 43.49 | 10,621,495 | +0.46(+1.06%) |
May 24, 2017 | 43.54 | 43.54 | 42.76 | 43.04 | 8,080,483 | -0.31(-0.72%) |
May 23, 2017 | 43.31 | 43.52 | 43.29 | 43.35 | 8,988,157 | +0.09(+0.20%) |
May 22, 2017 | 43.20 | 43.45 | 43.08 | 43.26 | 5,580,205 | +0.06(+0.15%) |
May 19, 2017 | 43.04 | 43.40 | 43.04 | 43.20 | 10,806,318 | +0.19(+0.45%) |
May 18, 2017 | 43.34 | 43.55 | 42.64 | 43.00 | 15,532,366 | -0.50(-1.16%) |
May 17, 2017 | 43.49 | 43.68 | 42.94 | 43.51 | 9,660,017 | +0.02(+0.04%) |
May 16, 2017 | 43.98 | 44.20 | 43.34 | 43.49 | 11,579,754 | -0.57(-1.29%) |
May 15, 2017 | 44.00 | 44.16 | 43.84 | 44.06 | 6,171,742 | +0.06(+0.13%) |
May 12, 2017 | 44.14 | 44.28 | 43.82 | 44.00 | 6,474,311 | -0.09(-0.20%) |
May 11, 2017 | 44.09 | 44.51 | 43.89 | 44.09 | 8,516,821 | +0.00(+0.00%) |
May 10, 2017 | 44.12 | 44.23 | 43.88 | 44.09 | 7,954,810 | -0.14(-0.33%) |
May 09, 2017 | 43.88 | 44.36 | 43.78 | 44.23 | 8,922,288 | +0.30(+0.69%) |
May 08, 2017 | 43.97 | 44.12 | 43.61 | 43.93 | 5,915,960 | -0.17(-0.38%) |
May 05, 2017 | 44.18 | 44.24 | 43.95 | 44.10 | 7,426,455 | -0.03(-0.07%) |
May 04, 2017 | 44.03 | 44.42 | 43.94 | 44.13 | 7,760,055 | +0.10(+0.24%) |
May 03, 2017 | 44.37 | 44.44 | 43.76 | 44.03 | 13,319,835 | -0.71(-1.59%) |
May 02, 2017 | 45.05 | 45.41 | 44.42 | 44.74 | 21,607,800 | -0.29(-0.64%) |
May 01, 2017 | 45.05 | 45.44 | 44.71 | 45.03 | 9,279,703 | +0.21(+0.46%) |
Apr 28, 2017 | 44.54 | 45.04 | 44.27 | 44.82 | 10,315,805 | +0.30(+0.68%) |
Apr 27, 2017 | 44.27 | 44.88 | 43.68 | 44.51 | 19,156,020 | +1.52(+3.53%) |
Apr 26, 2017 | 43.22 | 43.70 | 42.95 | 43.00 | 11,822,928 | -0.14(-0.32%) |
Apr 25, 2017 | 42.90 | 43.44 | 42.90 | 43.13 | 11,655,685 | +0.31(+0.73%) |
Apr 24, 2017 | 43.06 | 43.18 | 42.79 | 42.82 | 12,234,947 | +0.06(+0.13%) |
Apr 21, 2017 | 42.70 | 42.95 | 42.50 | 42.76 | 6,533,597 | +0.03(+0.07%) |
Apr 20, 2017 | 42.71 | 42.83 | 42.53 | 42.73 | 7,619,070 | +0.19(+0.45%) |
Apr 19, 2017 | 42.38 | 42.91 | 42.28 | 42.54 | 10,180,635 | +0.22(+0.51%) |
Apr 18, 2017 | 42.12 | 42.50 | 42.05 | 42.32 | 10,050,659 | -0.02(-0.04%) |
Apr 17, 2017 | 42.18 | 42.56 | 42.00 | 42.34 | 8,093,109 | +0.10(+0.23%) |
Apr 13, 2017 | 42.42 | 42.53 | 42.20 | 42.24 | 8,966,003 | -0.13(-0.30%) |
Apr 12, 2017 | 42.24 | 42.49 | 42.18 | 42.37 | 8,994,902 | +0.01(+0.02%) |
Apr 11, 2017 | 42.61 | 42.73 | 42.33 | 42.36 | 8,749,769 | -0.30(-0.69%) |
Apr 10, 2017 | 42.66 | 42.95 | 42.54 | 42.66 | 9,265,790 | -0.06(-0.13%) |
Apr 07, 2017 | 42.60 | 42.91 | 42.28 | 42.72 | 9,966,422 | +0.10(+0.24%) |
Apr 06, 2017 | 42.42 | 42.80 | 41.99 | 42.61 | 9,260,328 | +0.17(+0.40%) |
Apr 05, 2017 | 43.17 | 43.28 | 42.38 | 42.44 | 12,625,814 | -0.54(-1.25%) |
Apr 04, 2017 | 43.03 | 43.15 | 42.83 | 42.98 | 11,332,596 | -0.06(-0.13%) |
Apr 03, 2017 | 43.29 | 43.79 | 42.77 | 43.03 | 20,552,416 | -0.13(-0.31%) |
Mar 31, 2017 | 43.90 | 44.19 | 43.00 | 43.17 | 15,607,846 | -0.78(-1.77%) |
Mar 30, 2017 | 44.42 | 44.46 | 43.86 | 43.95 | 10,261,948 | -0.47(-1.05%) |
Mar 29, 2017 | 44.59 | 44.89 | 44.40 | 44.42 | 7,728,921 | -0.20(-0.44%) |
Mar 28, 2017 | 44.49 | 44.75 | 44.40 | 44.61 | 10,739,243 | +0.13(+0.29%) |
Mar 27, 2017 | 44.14 | 44.73 | 44.08 | 44.49 | 14,032,157 | +0.12(+0.27%) |
Mar 24, 2017 | 44.35 | 44.65 | 44.20 | 44.37 | 7,772,955 | +0.10(+0.22%) |
Mar 23, 2017 | 44.52 | 44.88 | 44.20 | 44.27 | 9,604,646 | -0.47(-1.05%) |
Mar 22, 2017 | 44.22 | 44.79 | 43.80 | 44.74 | 12,353,930 | +0.52(+1.17%) |
Mar 21, 2017 | 44.85 | 44.98 | 43.96 | 44.23 | 11,833,440 | -0.56(-1.24%) |
Mar 20, 2017 | 44.72 | 45.02 | 44.65 | 44.78 | 10,683,750 | +0.10(+0.21%) |
Mar 17, 2017 | 45.43 | 45.45 | 44.54 | 44.69 | 20,005,980 | -0.81(-1.78%) |
Mar 16, 2017 | 45.51 | 45.71 | 45.35 | 45.50 | 12,475,638 | -0.27(-0.59%) |
Mar 15, 2017 | 44.99 | 45.99 | 44.99 | 45.77 | 13,022,110 | +0.76(+1.69%) |
Mar 14, 2017 | 45.21 | 45.73 | 44.92 | 45.00 | 14,796,520 | -0.19(-0.42%) |
Mar 13, 2017 | 46.28 | 46.28 | 45.14 | 45.19 | 14,724,825 | -1.10(-2.38%) |
Mar 10, 2017 | 46.07 | 46.47 | 45.89 | 46.30 | 10,766,850 | +0.26(+0.57%) |
Mar 09, 2017 | 45.54 | 46.08 | 45.41 | 46.04 | 9,491,344 | +0.69(+1.52%) |
Mar 08, 2017 | 44.72 | 45.65 | 44.63 | 45.35 | 17,075,724 | +0.63(+1.40%) |
Mar 07, 2017 | 44.67 | 44.96 | 44.28 | 44.72 | 21,377,074 | -0.51(-1.12%) |
Mar 06, 2017 | 45.27 | 45.43 | 44.64 | 45.23 | 9,973,064 | -0.23(-0.51%) |
Mar 03, 2017 | 45.04 | 45.52 | 44.95 | 45.46 | 12,165,203 | +0.32(+0.70%) |
Mar 02, 2017 | 45.16 | 45.64 | 44.92 | 45.14 | 15,235,848 | -0.25(-0.56%) |
Mar 01, 2017 | 45.25 | 45.44 | 44.87 | 45.39 | 16,805,810 | +0.37(+0.83%) |
Feb 28, 2017 | 44.88 | 45.19 | 44.62 | 45.02 | 11,394,611 | +0.12(+0.27%) |
Feb 27, 2017 | 44.85 | 45.25 | 44.65 | 44.90 | 14,215,776 | +0.10(+0.21%) |
Feb 24, 2017 | 44.39 | 44.83 | 44.36 | 44.81 | 14,338,287 | +0.53(+1.20%) |
Feb 23, 2017 | 44.16 | 44.53 | 43.68 | 44.27 | 18,146,468 | +0.33(+0.76%) |
Feb 22, 2017 | 44.05 | 44.81 | 43.89 | 43.94 | 26,812,952 | +0.45(+1.04%) |
Feb 21, 2017 | 43.19 | 45.42 | 42.40 | 43.49 | 33,838,512 | +0.15(+0.35%) |
Feb 17, 2017 | 43.34 | 43.34 | 43.34 | 0 | +0.25(+0.57%) | |
Feb 16, 2017 | 43.73 | 43.79 | 42.80 | 43.09 | 12,488,551 | -0.60(-1.36%) |
Feb 15, 2017 | 42.63 | 43.93 | 42.55 | 43.69 | 14,937,993 | +1.05(+2.46%) |
Feb 14, 2017 | 41.53 | 43.07 | 41.35 | 42.64 | 24,919,366 | +1.33(+3.23%) |
Feb 13, 2017 | 41.15 | 41.35 | 40.97 | 41.30 | 8,525,747 | +0.30(+0.74%) |
Feb 10, 2017 | 40.97 | 41.26 | 40.90 | 41.00 | 7,363,569 | +0.11(+0.27%) |
Feb 09, 2017 | 41.28 | 41.48 | 40.85 | 40.89 | 7,321,318 | -0.39(-0.94%) |
Feb 08, 2017 | 40.72 | 41.38 | 40.58 | 41.28 | 15,413,671 | +0.27(+0.66%) |
Feb 07, 2017 | 40.88 | 41.53 | 40.69 | 41.01 | 19,836,838 | +0.49(+1.21%) |
Feb 06, 2017 | 40.21 | 40.56 | 40.14 | 40.52 | 10,408,978 | +0.21(+0.51%) |
Feb 03, 2017 | 40.17 | 40.42 | 39.99 | 40.31 | 13,773,242 | +0.22(+0.55%) |
Feb 02, 2017 | 39.18 | 40.40 | 39.11 | 40.09 | 23,437,516 | +0.96(+2.45%) |
Feb 01, 2017 | 39.01 | 39.15 | 38.36 | 39.13 | 20,181,554 | +0.10(+0.26%) |
Jan 31, 2017 | 38.42 | 39.23 | 38.27 | 39.03 | 19,012,026 | +0.37(+0.97%) |
Jan 30, 2017 | 38.28 | 38.98 | 38.07 | 38.65 | 19,822,500 | +0.75(+1.99%) |
Jan 27, 2017 | 37.52 | 38.60 | 37.41 | 37.90 | 28,870,026 | +0.73(+1.96%) |
Jan 26, 2017 | 38.57 | 39.30 | 36.53 | 37.17 | 56,423,308 | -2.17(-5.51%) |
Jan 25, 2017 | 39.17 | 39.35 | 38.74 | 39.34 | 20,122,834 | +0.47(+1.21%) |
Jan 24, 2017 | 39.73 | 39.80 | 38.84 | 38.87 | 21,628,502 | -0.83(-2.08%) |
Jan 23, 2017 | 39.32 | 39.94 | 39.02 | 39.69 | 30,081,648 | +0.61(+1.56%) |
Jan 20, 2017 | 40.24 | 38.84 | 39.08 | 97,021,568 | -4.97(-11.28%) | |
Jan 19, 2017 | 44.54 | 44.70 | 43.93 | 44.05 | 8,694,949 | -0.46(-1.03%) |
Jan 18, 2017 | 44.86 | 44.89 | 44.37 | 44.51 | 8,363,601 | -0.17(-0.37%) |
Jan 17, 2017 | 44.37 | 44.92 | 43.83 | 44.68 | 13,121,169 | +0.05(+0.11%) |
Jan 13, 2017 | 44.63 | 44.63 | 44.63 | 0 | -0.26(-0.58%) | |
Jan 12, 2017 | 44.85 | 45.08 | 44.47 | 44.89 | 12,568,790 | -0.20(-0.44%) |
Jan 11, 2017 | 46.14 | 46.73 | 44.88 | 45.09 | 25,816,816 | -2.52(-5.30%) |
Jan 10, 2017 | 47.46 | 47.99 | 47.41 | 47.62 | 7,677,234 | +0.20(+0.42%) |
Jan 09, 2017 | 47.43 | 47.57 | 47.35 | 47.42 | 6,629,674 | -0.17(-0.37%) |
Jan 06, 2017 | 47.66 | 47.89 | 46.72 | 47.59 | 12,728,539 | -0.14(-0.30%) |
Jan 05, 2017 | 47.15 | 47.96 | 47.08 | 47.73 | 10,606,259 | +0.79(+1.67%) |
Jan 04, 2017 | 47.20 | 47.43 | 46.86 | 46.95 | 8,444,056 | +0.06(+0.14%) |
Jan 03, 2017 | 46.36 | 47.07 | 46.20 | 46.89 | 12,758,952 | +0.80(+1.73%) |
Dec 30, 2016 | 46.09 | 46.09 | 46.09 | 0 | -0.36(-0.78%) | |
Dec 29, 2016 | 46.38 | 46.68 | 46.24 | 46.45 | 4,618,862 | +0.23(+0.49%) |
Dec 28, 2016 | 46.76 | 46.88 | 46.16 | 46.22 | 5,387,849 | -0.57(-1.21%) |
Dec 27, 2016 | 47.01 | 47.12 | 46.76 | 46.79 | 5,391,359 | -0.22(-0.47%) |
Dec 23, 2016 | 47.01 | 47.01 | 47.01 | 0 | +0.67(+1.45%) | |
Dec 22, 2016 | 46.33 | 46.51 | 46.15 | 46.34 | 6,101,855 | +0.06(+0.12%) |
Dec 21, 2016 | 46.71 | 46.99 | 46.28 | 46.29 | 5,669,437 | -0.34(-0.73%) |
Dec 20, 2016 | 46.77 | 46.95 | 46.48 | 46.62 | 4,969,039 | -0.24(-0.50%) |
Dec 19, 2016 | 46.56 | 47.20 | 46.55 | 46.86 | 10,648,078 | +0.63(+1.36%) |
Dec 16, 2016 | 46.47 | 46.57 | 45.90 | 46.23 | 15,492,633 | -0.02(-0.05%) |
Dec 15, 2016 | 46.14 | 47.16 | 45.96 | 46.25 | 16,748,308 | +0.12(+0.26%) |
Dec 14, 2016 | 45.19 | 46.15 | 45.17 | 46.14 | 15,972,528 | +1.05(+2.33%) |
Dec 13, 2016 | 44.95 | 45.22 | 44.72 | 45.09 | 8,591,708 | +0.49(+1.10%) |
Dec 12, 2016 | 44.82 | 44.93 | 44.48 | 44.60 | 11,184,607 | -0.39(-0.86%) |
Dec 09, 2016 | 43.50 | 45.09 | 43.45 | 44.98 | 14,940,428 | +1.43(+3.28%) |
Dec 08, 2016 | 43.32 | 43.71 | 43.20 | 43.56 | 10,384,921 | -0.01(-0.02%) |
Dec 07, 2016 | 43.81 | 43.91 | 42.87 | 43.56 | 15,471,928 | -0.62(-1.41%) |
Dec 06, 2016 | 43.94 | 44.20 | 43.82 | 44.19 | 7,511,937 | +0.38(+0.86%) |
Dec 05, 2016 | 44.05 | 44.13 | 43.56 | 43.81 | 12,558,729 | -0.32(-0.73%) |
Dec 02, 2016 | 43.92 | 44.25 | 43.61 | 44.13 | 11,768,869 | +0.13(+0.29%) |