Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 39.36 | 39.36 | 39.36 | 0 | -0.29(-0.72%) | |
Dec 28, 2017 | 39.72 | 39.78 | 39.34 | 39.65 | 1,504,565 | -0.10(-0.25%) |
Dec 27, 2017 | 39.67 | 39.98 | 39.67 | 39.75 | 1,312,994 | +0.24(+0.60%) |
Dec 26, 2017 | 39.93 | 40.27 | 39.43 | 39.51 | 2,890,002 | -0.39(-0.98%) |
Dec 22, 2017 | 39.95 | 40.09 | 39.70 | 39.90 | 1,871,681 | +0.08(+0.21%) |
Dec 21, 2017 | 39.68 | 40.01 | 39.24 | 39.82 | 2,872,580 | +0.28(+0.70%) |
Dec 20, 2017 | 40.09 | 40.18 | 39.20 | 39.54 | 4,906,219 | -0.37(-0.92%) |
Dec 19, 2017 | 40.96 | 41.07 | 39.74 | 39.91 | 5,033,380 | -0.72(-1.77%) |
Dec 18, 2017 | 39.89 | 41.45 | 39.82 | 40.63 | 6,605,543 | +0.06(+0.14%) |
Dec 15, 2017 | 40.06 | 40.70 | 39.84 | 40.57 | 4,712,528 | +0.84(+2.12%) |
Dec 14, 2017 | 40.11 | 40.33 | 39.71 | 39.73 | 3,811,124 | -0.52(-1.28%) |
Dec 13, 2017 | 40.58 | 40.66 | 39.80 | 40.25 | 3,489,927 | -0.47(-1.15%) |
Dec 12, 2017 | 40.71 | 40.93 | 39.62 | 40.71 | 5,132,910 | +0.99(+2.49%) |
Dec 11, 2017 | 40.04 | 40.05 | 39.39 | 39.72 | 2,332,590 | -0.33(-0.82%) |
Dec 08, 2017 | 40.38 | 40.44 | 39.79 | 40.05 | 2,014,636 | -0.27(-0.67%) |
Dec 07, 2017 | 41.06 | 41.13 | 40.22 | 40.32 | 3,210,448 | -0.74(-1.81%) |
Dec 06, 2017 | 40.68 | 41.13 | 40.48 | 41.07 | 2,742,820 | +0.29(+0.72%) |
Dec 05, 2017 | 41.28 | 41.79 | 40.39 | 40.77 | 3,130,270 | -0.40(-0.97%) |
Dec 04, 2017 | 40.38 | 41.20 | 40.27 | 41.17 | 4,224,785 | +0.90(+2.23%) |
Dec 01, 2017 | 40.35 | 40.66 | 39.73 | 40.27 | 3,645,127 | -0.07(-0.16%) |
Nov 30, 2017 | 40.21 | 40.62 | 39.25 | 40.34 | 4,706,906 | +0.25(+0.63%) |
Nov 29, 2017 | 38.40 | 40.32 | 38.24 | 40.08 | 3,415,668 | +1.68(+4.37%) |
Nov 28, 2017 | 38.21 | 38.41 | 37.46 | 38.41 | 2,592,429 | +0.13(+0.34%) |
Nov 27, 2017 | 37.67 | 38.36 | 37.67 | 38.28 | 2,397,896 | +0.61(+1.61%) |
Nov 24, 2017 | 38.22 | 38.32 | 37.56 | 37.67 | 1,483,877 | -0.60(-1.56%) |
Nov 22, 2017 | 37.33 | 38.29 | 37.10 | 38.27 | 4,843,830 | +0.76(+2.03%) |
Nov 21, 2017 | 37.80 | 38.51 | 36.93 | 37.51 | 15,287,868 | -3.35(-8.19%) |
Nov 20, 2017 | 40.53 | 41.30 | 40.46 | 40.85 | 7,347,467 | +0.17(+0.42%) |
Nov 17, 2017 | 39.38 | 40.71 | 39.38 | 40.68 | 5,015,444 | +1.15(+2.90%) |
Nov 16, 2017 | 38.15 | 39.63 | 37.98 | 39.54 | 2,866,733 | +1.55(+4.09%) |
Nov 15, 2017 | 39.04 | 39.18 | 37.95 | 37.98 | 3,462,148 | -1.14(-2.91%) |
Nov 14, 2017 | 38.64 | 39.42 | 38.58 | 39.12 | 2,092,977 | +0.44(+1.14%) |
Nov 13, 2017 | 38.77 | 39.14 | 38.52 | 38.68 | 2,016,429 | -0.12(-0.32%) |
Nov 10, 2017 | 37.37 | 38.86 | 37.37 | 38.80 | 2,915,033 | +1.46(+3.90%) |
Nov 09, 2017 | 38.16 | 38.49 | 37.29 | 37.34 | 3,685,211 | -1.24(-3.22%) |
Nov 08, 2017 | 37.86 | 38.67 | 37.81 | 38.59 | 2,132,182 | +0.76(+2.01%) |
Nov 07, 2017 | 37.25 | 37.88 | 37.11 | 37.83 | 2,000,173 | +0.65(+1.76%) |
Nov 06, 2017 | 38.03 | 38.05 | 36.88 | 37.17 | 2,931,694 | -0.86(-2.26%) |
Nov 03, 2017 | 38.14 | 38.52 | 37.99 | 38.03 | 1,327,914 | -0.30(-0.79%) |
Nov 02, 2017 | 38.86 | 38.89 | 37.91 | 38.33 | 1,907,567 | -0.56(-1.43%) |
Nov 01, 2017 | 38.92 | 39.10 | 38.40 | 38.89 | 2,079,675 | +0.13(+0.34%) |
Oct 31, 2017 | 38.30 | 39.24 | 38.30 | 38.76 | 3,975,033 | +0.83(+2.18%) |
Oct 30, 2017 | 39.21 | 39.36 | 37.82 | 37.93 | 6,120,921 | -1.45(-3.68%) |
Oct 27, 2017 | 39.00 | 39.48 | 38.66 | 39.38 | 5,230,381 | +0.50(+1.28%) |
Oct 26, 2017 | 37.84 | 38.94 | 37.71 | 38.88 | 4,682,515 | +1.07(+2.84%) |
Oct 25, 2017 | 37.64 | 37.65 | 36.97 | 37.81 | 3,423,724 | +0.07(+0.17%) |
Oct 24, 2017 | 38.02 | 38.07 | 37.63 | 37.74 | 2,576,552 | -0.26(-0.69%) |
Oct 23, 2017 | 37.71 | 38.05 | 37.48 | 38.01 | 2,698,641 | +0.39(+1.04%) |
Oct 20, 2017 | 37.23 | 37.81 | 36.99 | 37.61 | 2,645,832 | +0.49(+1.32%) |
Oct 19, 2017 | 37.33 | 37.66 | 37.08 | 37.12 | 2,629,123 | -0.22(-0.59%) |
Oct 18, 2017 | 37.71 | 37.84 | 37.30 | 37.34 | 2,643,514 | -0.41(-1.08%) |
Oct 17, 2017 | 38.15 | 38.24 | 37.56 | 37.75 | 2,652,706 | -0.42(-1.09%) |
Oct 16, 2017 | 37.78 | 38.32 | 37.58 | 38.17 | 2,440,676 | +0.38(+1.02%) |
Oct 13, 2017 | 37.83 | 37.97 | 37.52 | 37.78 | 2,301,153 | +0.16(+0.41%) |
Oct 12, 2017 | 37.05 | 37.74 | 37.05 | 37.63 | 2,328,787 | +0.49(+1.32%) |
Oct 11, 2017 | 37.59 | 37.76 | 36.89 | 37.14 | 2,595,084 | -0.41(-1.08%) |
Oct 10, 2017 | 37.08 | 37.63 | 36.92 | 37.54 | 3,231,595 | +0.59(+1.60%) |
Oct 09, 2017 | 37.78 | 37.78 | 36.83 | 36.95 | 3,003,287 | -0.79(-2.09%) |
Oct 06, 2017 | 37.84 | 37.94 | 37.55 | 37.74 | 1,879,575 | -0.09(-0.24%) |
Oct 05, 2017 | 37.89 | 38.06 | 37.76 | 37.83 | 2,084,945 | +0.02(+0.06%) |
Oct 04, 2017 | 37.46 | 38.19 | 37.31 | 37.80 | 2,414,113 | +0.30(+0.80%) |
Oct 03, 2017 | 37.99 | 38.05 | 37.40 | 37.50 | 2,642,980 | -0.54(-1.43%) |
Oct 02, 2017 | 38.00 | 38.28 | 37.77 | 38.05 | 2,589,715 | +0.03(+0.09%) |
Sep 29, 2017 | 38.29 | 38.64 | 37.98 | 38.02 | 2,640,545 | -0.19(-0.49%) |
Sep 28, 2017 | 38.14 | 38.40 | 37.89 | 38.20 | 2,360,558 | +0.00(+0.00%) |
Sep 27, 2017 | 38.21 | 38.20 | 2,890,475 | +0.31(+0.81%) | ||
Sep 26, 2017 | 37.87 | 38.12 | 37.59 | 37.89 | 2,196,385 | +0.07(+0.19%) |
Sep 25, 2017 | 36.67 | 38.01 | 36.65 | 37.82 | 3,645,220 | +1.18(+3.21%) |
Sep 22, 2017 | 37.24 | 37.35 | 36.53 | 36.64 | 4,262,916 | -0.43(-1.16%) |
Sep 21, 2017 | 38.00 | 38.00 | 36.89 | 37.07 | 4,786,907 | -0.69(-1.83%) |
Sep 20, 2017 | 37.55 | 38.03 | 36.76 | 37.76 | 6,101,865 | -0.66(-1.71%) |
Sep 19, 2017 | 39.02 | 39.12 | 38.42 | 38.42 | 3,143,753 | -0.61(-1.56%) |
Sep 18, 2017 | 39.48 | 39.57 | 38.98 | 39.03 | 2,847,403 | -0.54(-1.35%) |
Sep 15, 2017 | 38.78 | 39.57 | 38.78 | 39.57 | 4,809,760 | +0.80(+2.05%) |
Sep 14, 2017 | 38.73 | 38.88 | 38.59 | 38.77 | 1,791,104 | +0.05(+0.13%) |
Sep 13, 2017 | 38.47 | 38.91 | 38.37 | 38.72 | 1,896,796 | +0.25(+0.65%) |
Sep 12, 2017 | 38.78 | 39.07 | 38.40 | 38.47 | 3,166,930 | -0.28(-0.73%) |
Sep 11, 2017 | 38.92 | 39.29 | 38.74 | 38.75 | 2,690,278 | -0.15(-0.40%) |
Sep 08, 2017 | 38.43 | 39.20 | 38.26 | 38.91 | 3,536,441 | +0.43(+1.12%) |
Sep 07, 2017 | 38.62 | 38.92 | 38.15 | 38.48 | 4,598,008 | -0.11(-0.29%) |
Sep 06, 2017 | 37.95 | 38.61 | 37.72 | 38.59 | 4,608,486 | +0.70(+1.84%) |
Sep 05, 2017 | 36.82 | 37.90 | 36.79 | 37.89 | 5,910,924 | +1.03(+2.80%) |
Sep 01, 2017 | 37.70 | 37.79 | 36.78 | 36.86 | 6,945,672 | -0.65(-1.73%) |
Aug 31, 2017 | 38.15 | 39.28 | 37.51 | 37.51 | 10,741,198 | -3.29(-8.06%) |
Aug 30, 2017 | 41.20 | 41.41 | 40.74 | 40.80 | 5,405,027 | -0.45(-1.10%) |
Aug 29, 2017 | 41.25 | 41.51 | 41.16 | 41.25 | 2,980,417 | +0.06(+0.14%) |
Aug 28, 2017 | 41.83 | 41.89 | 40.87 | 41.20 | 4,200,646 | -0.54(-1.28%) |
Aug 25, 2017 | 42.76 | 42.79 | 41.73 | 41.73 | 4,581,555 | -0.88(-2.06%) |
Aug 24, 2017 | 43.80 | 43.81 | 42.47 | 42.61 | 3,186,151 | -1.39(-3.16%) |
Aug 23, 2017 | 43.80 | 44.15 | 43.68 | 44.00 | 2,443,491 | +0.15(+0.35%) |
Aug 22, 2017 | 43.67 | 43.89 | 43.49 | 43.84 | 1,513,375 | +0.15(+0.33%) |
Aug 21, 2017 | 43.71 | 43.90 | 43.54 | 43.70 | 1,536,457 | +0.11(+0.24%) |
Aug 18, 2017 | 43.74 | 43.80 | 43.34 | 43.59 | 1,875,797 | -0.22(-0.50%) |
Aug 17, 2017 | 43.65 | 44.06 | 43.56 | 43.81 | 1,054,309 | -0.02(-0.06%) |
Aug 16, 2017 | 43.63 | 43.85 | 43.63 | 43.84 | 772,021 | +0.21(+0.48%) |
Aug 15, 2017 | 43.73 | 43.82 | 43.53 | 43.63 | 749,004 | -0.10(-0.22%) |
Aug 14, 2017 | 43.71 | 43.96 | 43.54 | 43.72 | 1,047,088 | +0.19(+0.45%) |
Aug 11, 2017 | 43.21 | 43.72 | 43.16 | 43.53 | 1,823,434 | +0.29(+0.68%) |
Aug 10, 2017 | 43.07 | 43.37 | 42.94 | 43.24 | 1,589,074 | +0.03(+0.08%) |
Aug 09, 2017 | 43.22 | 43.52 | 43.10 | 43.20 | 2,053,680 | -0.03(-0.08%) |
Aug 08, 2017 | 43.06 | 43.33 | 42.88 | 43.24 | 1,737,988 | +0.01(+0.02%) |
Aug 07, 2017 | 43.10 | 43.40 | 43.02 | 43.23 | 1,629,441 | +0.05(+0.11%) |
Aug 04, 2017 | 43.02 | 43.35 | 43.02 | 43.18 | 1,631,054 | +0.14(+0.32%) |
Aug 03, 2017 | 42.83 | 43.25 | 42.72 | 43.04 | 1,808,137 | +0.24(+0.57%) |
Aug 02, 2017 | 42.63 | 43.00 | 42.28 | 42.80 | 1,845,299 | +0.15(+0.36%) |
Aug 01, 2017 | 42.80 | 42.89 | 42.40 | 42.64 | 2,007,928 | -0.25(-0.59%) |
Jul 31, 2017 | 42.80 | 42.95 | 42.55 | 42.89 | 1,292,666 | -0.02(-0.04%) |
Jul 28, 2017 | 43.03 | 43.09 | 42.78 | 42.91 | 1,052,890 | -0.18(-0.41%) |
Jul 27, 2017 | 42.68 | 43.09 | 42.61 | 43.09 | 1,216,141 | +0.37(+0.87%) |
Jul 26, 2017 | 42.72 | 42.81 | 42.52 | 42.72 | 1,505,314 | +0.06(+0.15%) |
Jul 25, 2017 | 42.35 | 42.74 | 42.25 | 42.65 | 1,815,809 | +0.42(+1.00%) |
Jul 24, 2017 | 42.23 | 42.38 | 41.94 | 42.23 | 1,386,655 | +0.01(+0.02%) |
Jul 21, 2017 | 42.07 | 42.24 | 41.88 | 42.22 | 1,328,044 | +0.06(+0.15%) |
Jul 20, 2017 | 42.54 | 41.89 | 42.16 | 1,987,521 | -0.53(-1.24%) | |
Jul 19, 2017 | 41.65 | 42.86 | 41.60 | 42.68 | 3,297,481 | +1.28(+3.10%) |
Jul 18, 2017 | 41.97 | 42.10 | 41.38 | 41.40 | 2,546,128 | -0.65(-1.54%) |
Jul 17, 2017 | 42.03 | 42.14 | 41.95 | 42.05 | 1,431,271 | +0.05(+0.12%) |
Jul 14, 2017 | 41.84 | 42.05 | 41.80 | 42.00 | 1,522,694 | +0.31(+0.74%) |
Jul 13, 2017 | 41.73 | 41.97 | 41.59 | 41.69 | 1,430,189 | -0.03(-0.08%) |
Jul 12, 2017 | 41.72 | 42.11 | 41.62 | 41.73 | 2,099,933 | +0.23(+0.55%) |
Jul 11, 2017 | 41.39 | 41.64 | 41.10 | 41.50 | 2,773,942 | +0.41(+0.99%) |
Jul 10, 2017 | 41.68 | 41.75 | 41.08 | 41.09 | 2,364,524 | -0.50(-1.20%) |
Jul 07, 2017 | 41.76 | 42.00 | 41.57 | 41.59 | 1,829,941 | -0.08(-0.19%) |
Jul 06, 2017 | 41.77 | 42.12 | 41.62 | 41.67 | 2,666,791 | -0.26(-0.62%) |
Jul 05, 2017 | 42.04 | 42.33 | 41.81 | 41.93 | 2,638,637 | -0.15(-0.36%) |
Jul 03, 2017 | 42.17 | 42.45 | 42.06 | 42.08 | 1,322,259 | +0.03(+0.08%) |
Jun 30, 2017 | 42.01 | 42.45 | 41.94 | 42.05 | 2,216,977 | +0.13(+0.31%) |
Jun 29, 2017 | 42.56 | 43.00 | 41.64 | 41.92 | 3,527,537 | -0.73(-1.70%) |
Jun 28, 2017 | 42.94 | 43.13 | 42.49 | 42.65 | 1,693,626 | +0.01(+0.02%) |
Jun 27, 2017 | 43.14 | 43.32 | 42.53 | 42.64 | 2,088,670 | -0.73(-1.69%) |
Jun 26, 2017 | 43.36 | 43.65 | 43.21 | 43.37 | 1,180,549 | +0.17(+0.39%) |
Jun 23, 2017 | 43.53 | 43.67 | 43.16 | 43.20 | 3,195,545 | -0.30(-0.69%) |
Jun 22, 2017 | 43.80 | 43.96 | 43.46 | 43.50 | 2,060,949 | -0.12(-0.28%) |
Jun 21, 2017 | 44.15 | 44.18 | 43.50 | 43.62 | 2,057,642 | -0.46(-1.04%) |
Jun 20, 2017 | 44.19 | 44.40 | 43.92 | 44.08 | 2,156,824 | -0.12(-0.27%) |
Jun 19, 2017 | 44.61 | 44.61 | 43.94 | 44.20 | 2,788,954 | -0.19(-0.42%) |
Jun 16, 2017 | 45.70 | 45.70 | 44.27 | 44.39 | 3,246,903 | -1.54(-3.35%) |
Jun 15, 2017 | 45.88 | 46.01 | 45.63 | 45.93 | 1,250,711 | -0.02(-0.05%) |
Jun 14, 2017 | 46.17 | 46.34 | 45.85 | 45.95 | 1,373,757 | +0.02(+0.04%) |
Jun 13, 2017 | 45.89 | 46.00 | 45.46 | 45.94 | 910,466 | +0.06(+0.14%) |
Jun 12, 2017 | 45.55 | 46.04 | 45.47 | 45.87 | 1,618,499 | +0.28(+0.62%) |
Jun 09, 2017 | 45.73 | 45.79 | 45.48 | 45.59 | 1,615,850 | -0.10(-0.21%) |
Jun 08, 2017 | 46.35 | 45.64 | 45.69 | 1,533,784 | -0.56(-1.20%) | |
Jun 07, 2017 | 46.33 | 46.56 | 46.22 | 46.24 | 1,721,581 | -0.18(-0.38%) |
Jun 06, 2017 | 46.33 | 46.49 | 46.21 | 46.42 | 2,378,495 | +0.07(+0.16%) |
Jun 05, 2017 | 46.39 | 46.61 | 46.11 | 46.35 | 2,450,252 | -0.20(-0.43%) |
Jun 02, 2017 | 46.90 | 47.04 | 46.48 | 46.55 | 2,531,311 | -0.19(-0.40%) |
Jun 01, 2017 | 46.57 | 46.74 | 46.42 | 46.74 | 2,257,789 | +0.25(+0.54%) |
May 31, 2017 | 46.73 | 46.73 | 46.20 | 46.49 | 4,138,639 | -0.19(-0.40%) |
May 30, 2017 | 47.30 | 47.40 | 46.48 | 46.67 | 1,872,932 | -0.87(-1.83%) |
May 26, 2017 | 47.51 | 47.69 | 47.26 | 47.54 | 1,871,673 | +0.10(+0.22%) |
May 25, 2017 | 47.13 | 47.46 | 46.49 | 47.44 | 2,305,156 | +0.36(+0.77%) |
May 24, 2017 | 46.90 | 47.12 | 46.71 | 47.08 | 2,747,414 | +0.21(+0.45%) |
May 23, 2017 | 46.43 | 47.05 | 46.16 | 46.87 | 3,547,181 | +0.51(+1.10%) |
May 22, 2017 | 44.98 | 46.70 | 44.94 | 46.36 | 3,978,270 | +1.38(+3.07%) |
May 19, 2017 | 44.12 | 45.24 | 43.62 | 44.98 | 3,894,981 | -0.94(-2.04%) |
May 18, 2017 | 46.19 | 46.37 | 45.78 | 45.91 | 3,201,682 | -0.38(-0.82%) |
May 17, 2017 | 46.05 | 46.38 | 45.70 | 46.29 | 2,083,491 | +0.24(+0.53%) |
May 16, 2017 | 46.41 | 46.66 | 46.02 | 46.05 | 1,768,622 | -0.31(-0.66%) |
May 15, 2017 | 46.12 | 46.40 | 46.06 | 46.36 | 1,858,904 | +0.22(+0.47%) |
May 12, 2017 | 46.41 | 46.54 | 45.99 | 46.14 | 1,627,322 | -0.34(-0.73%) |
May 11, 2017 | 46.24 | 46.49 | 45.96 | 46.48 | 1,155,679 | +0.11(+0.24%) |
May 10, 2017 | 46.17 | 46.40 | 46.00 | 46.37 | 1,372,030 | +0.27(+0.58%) |
May 09, 2017 | 46.53 | 46.66 | 46.01 | 46.10 | 1,487,326 | -0.55(-1.18%) |
May 08, 2017 | 46.33 | 46.95 | 46.29 | 46.65 | 1,998,234 | +0.36(+0.78%) |
May 05, 2017 | 46.33 | 46.40 | 46.03 | 46.29 | 843,393 | +0.13(+0.28%) |
May 04, 2017 | 45.87 | 46.77 | 45.79 | 46.16 | 1,911,725 | +0.35(+0.76%) |
May 03, 2017 | 46.04 | 46.04 | 45.54 | 45.81 | 1,716,140 | -0.08(-0.18%) |
May 02, 2017 | 45.99 | 46.08 | 45.71 | 45.89 | 1,445,197 | +0.04(+0.09%) |
May 01, 2017 | 46.47 | 46.47 | 45.85 | 45.85 | 926,408 | -0.55(-1.18%) |
Apr 28, 2017 | 45.96 | 46.54 | 45.84 | 46.40 | 1,889,690 | +0.35(+0.75%) |
Apr 27, 2017 | 46.38 | 46.42 | 45.97 | 46.05 | 896,994 | -0.23(-0.51%) |
Apr 26, 2017 | 46.42 | 46.47 | 46.02 | 46.29 | 1,292,951 | -0.15(-0.33%) |
Apr 25, 2017 | 46.74 | 46.80 | 46.40 | 46.44 | 1,751,772 | -0.31(-0.67%) |
Apr 24, 2017 | 46.57 | 46.93 | 46.40 | 46.75 | 1,589,387 | +0.51(+1.10%) |
Apr 21, 2017 | 46.20 | 46.49 | 46.18 | 46.24 | 1,437,561 | -0.12(-0.26%) |
Apr 20, 2017 | 46.14 | 46.46 | 45.65 | 46.37 | 1,759,249 | +0.18(+0.38%) |
Apr 19, 2017 | 46.09 | 46.29 | 45.90 | 46.19 | 1,339,078 | +0.07(+0.16%) |
Apr 18, 2017 | 45.61 | 46.32 | 45.61 | 46.12 | 1,435,675 | +0.48(+1.06%) |
Apr 17, 2017 | 45.37 | 45.67 | 45.30 | 45.63 | 2,418,446 | +0.36(+0.80%) |
Apr 13, 2017 | 45.91 | 46.06 | 45.27 | 45.27 | 1,504,883 | -0.72(-1.56%) |
Apr 12, 2017 | 45.61 | 46.08 | 45.45 | 45.99 | 2,493,914 | +0.31(+0.69%) |
Apr 11, 2017 | 45.49 | 45.67 | 45.33 | 45.67 | 1,582,694 | +0.11(+0.25%) |
Apr 10, 2017 | 45.24 | 45.73 | 45.20 | 45.56 | 1,904,651 | +0.35(+0.78%) |
Apr 07, 2017 | 45.49 | 45.63 | 45.20 | 45.20 | 2,501,184 | -0.14(-0.32%) |
Apr 06, 2017 | 45.40 | 45.48 | 45.18 | 45.35 | 1,357,890 | -0.14(-0.32%) |
Apr 05, 2017 | 45.49 | 45.97 | 45.35 | 45.49 | 2,152,245 | -0.01(-0.02%) |
Apr 04, 2017 | 45.45 | 45.65 | 45.21 | 45.50 | 1,621,618 | -0.09(-0.19%) |
Apr 03, 2017 | 45.89 | 46.12 | 45.44 | 45.59 | 2,626,402 | -0.28(-0.61%) |
Mar 31, 2017 | 45.80 | 46.39 | 45.65 | 45.87 | 2,385,008 | +0.10(+0.23%) |
Mar 30, 2017 | 46.13 | 46.18 | 45.72 | 45.77 | 980,134 | -0.37(-0.80%) |
Mar 29, 2017 | 46.17 | 46.29 | 45.88 | 46.13 | 1,255,513 | -0.04(-0.09%) |
Mar 28, 2017 | 45.97 | 46.34 | 45.87 | 46.17 | 1,249,954 | +0.10(+0.23%) |
Mar 27, 2017 | 46.04 | 46.37 | 45.94 | 46.07 | 1,246,651 | +0.04(+0.09%) |
Mar 24, 2017 | 46.14 | 46.26 | 45.91 | 46.03 | 1,772,308 | -0.13(-0.28%) |
Mar 23, 2017 | 46.01 | 46.47 | 45.88 | 46.16 | 2,243,309 | +0.55(+1.21%) |
Mar 22, 2017 | 45.86 | 46.15 | 45.31 | 45.61 | 2,123,741 | -0.14(-0.32%) |
Mar 21, 2017 | 46.50 | 47.07 | 45.71 | 45.75 | 4,291,318 | -1.53(-3.24%) |
Mar 20, 2017 | 47.46 | 47.55 | 47.28 | 47.28 | 1,554,935 | -0.16(-0.34%) |
Mar 17, 2017 | 47.34 | 47.54 | 47.15 | 47.44 | 2,139,701 | +0.30(+0.63%) |
Mar 16, 2017 | 47.44 | 47.50 | 46.94 | 47.14 | 1,841,079 | -0.42(-0.89%) |
Mar 15, 2017 | 47.31 | 47.77 | 47.24 | 47.57 | 1,602,513 | +0.33(+0.70%) |
Mar 14, 2017 | 47.34 | 47.45 | 47.10 | 47.24 | 1,413,801 | -0.08(-0.17%) |
Mar 13, 2017 | 47.41 | 47.48 | 46.97 | 47.32 | 3,299,867 | -0.11(-0.24%) |
Mar 10, 2017 | 47.57 | 47.63 | 47.26 | 47.43 | 1,533,492 | +0.13(+0.27%) |
Mar 09, 2017 | 47.00 | 47.41 | 46.96 | 47.30 | 1,209,948 | +0.30(+0.63%) |
Mar 08, 2017 | 47.16 | 47.20 | 46.49 | 47.01 | 2,572,886 | -0.34(-0.73%) |
Mar 07, 2017 | 47.48 | 47.73 | 47.33 | 47.35 | 1,784,660 | -0.16(-0.34%) |
Mar 06, 2017 | 47.47 | 47.74 | 47.30 | 47.51 | 1,505,219 | -0.20(-0.42%) |
Mar 03, 2017 | 48.03 | 48.03 | 47.61 | 47.71 | 1,837,058 | -0.23(-0.48%) |
Mar 02, 2017 | 47.61 | 48.01 | 47.54 | 47.95 | 2,333,045 | +0.27(+0.57%) |
Mar 01, 2017 | 47.70 | 47.99 | 47.41 | 47.67 | 1,853,051 | +0.11(+0.24%) |
Feb 28, 2017 | 47.26 | 47.66 | 47.18 | 47.56 | 2,794,413 | +0.30(+0.64%) |
Feb 27, 2017 | 47.36 | 47.48 | 47.14 | 47.26 | 1,367,652 | -0.11(-0.24%) |
Feb 24, 2017 | 47.47 | 47.83 | 47.28 | 47.37 | 1,961,392 | +0.04(+0.08%) |
Feb 23, 2017 | 47.56 | 47.74 | 47.24 | 47.33 | 2,071,785 | -0.09(-0.19%) |
Feb 22, 2017 | 47.08 | 47.77 | 46.99 | 47.42 | 3,125,547 | +0.18(+0.37%) |
Feb 21, 2017 | 46.86 | 47.32 | 46.58 | 47.24 | 6,020,597 | +0.38(+0.80%) |
Feb 17, 2017 | 46.86 | 46.86 | 46.86 | 0 | -3.26(-6.51%) | |
Feb 16, 2017 | 50.66 | 51.18 | 49.57 | 50.13 | 4,194,133 | -0.72(-1.42%) |
Feb 15, 2017 | 50.52 | 50.98 | 50.17 | 50.85 | 2,356,585 | +0.34(+0.67%) |
Feb 14, 2017 | 50.69 | 50.84 | 50.42 | 50.51 | 1,702,629 | -0.32(-0.63%) |
Feb 13, 2017 | 50.68 | 50.91 | 50.50 | 50.83 | 1,668,739 | +0.13(+0.25%) |
Feb 10, 2017 | 51.05 | 51.12 | 50.58 | 50.70 | 1,601,200 | -0.46(-0.89%) |
Feb 09, 2017 | 50.81 | 51.47 | 50.97 | 51.16 | 1,784,314 | +0.35(+0.69%) |
Feb 08, 2017 | 50.62 | 51.10 | 50.55 | 50.81 | 1,509,470 | +0.14(+0.27%) |
Feb 07, 2017 | 50.40 | 50.86 | 50.26 | 50.67 | 1,436,016 | +0.50(+1.01%) |
Feb 06, 2017 | 50.72 | 50.88 | 49.95 | 50.17 | 1,725,655 | -0.54(-1.07%) |
Feb 03, 2017 | 50.88 | 51.32 | 50.56 | 50.71 | 1,734,565 | +0.10(+0.19%) |
Feb 02, 2017 | 50.32 | 50.92 | 50.25 | 50.61 | 1,282,958 | +0.54(+1.07%) |
Feb 01, 2017 | 49.77 | 50.31 | 49.77 | 50.08 | 2,206,772 | +0.21(+0.42%) |
Jan 31, 2017 | 50.04 | 50.41 | 49.61 | 49.87 | 2,996,253 | -0.12(-0.24%) |
Jan 30, 2017 | 50.17 | 50.48 | 49.85 | 49.99 | 1,930,784 | -0.16(-0.32%) |
Jan 27, 2017 | 50.41 | 50.47 | 49.96 | 50.15 | 1,350,807 | -0.03(-0.06%) |
Jan 26, 2017 | 50.51 | 50.61 | 49.92 | 50.18 | 1,601,157 | -0.38(-0.76%) |
Jan 25, 2017 | 50.72 | 50.89 | 50.26 | 50.57 | 1,405,320 | -0.16(-0.32%) |
Jan 24, 2017 | 50.54 | 50.85 | 50.33 | 50.73 | 1,660,904 | +0.14(+0.29%) |
Jan 23, 2017 | 50.33 | 50.71 | 50.18 | 50.58 | 1,812,230 | +0.22(+0.45%) |
Jan 20, 2017 | 50.08 | 50.69 | 49.95 | 50.36 | 1,513,048 | +0.48(+0.96%) |
Jan 19, 2017 | 49.77 | 49.93 | 49.60 | 49.88 | 1,203,826 | -0.04(-0.08%) |
Jan 18, 2017 | 49.72 | 50.00 | 49.60 | 49.92 | 1,371,324 | +0.16(+0.32%) |
Jan 17, 2017 | 49.73 | 50.02 | 49.44 | 49.76 | 2,370,137 | +0.30(+0.60%) |
Jan 13, 2017 | 49.46 | 49.46 | 49.46 | 0 | +0.12(+0.24%) | |
Jan 12, 2017 | 48.36 | 49.81 | 48.29 | 49.34 | 3,092,618 | +1.14(+2.36%) |
Jan 11, 2017 | 47.98 | 48.47 | 47.62 | 48.20 | 2,899,224 | +0.11(+0.23%) |
Jan 10, 2017 | 48.12 | 48.21 | 47.87 | 48.09 | 1,948,589 | +0.21(+0.44%) |
Jan 09, 2017 | 48.32 | 48.35 | 47.71 | 47.88 | 1,564,065 | -0.48(-0.99%) |
Jan 06, 2017 | 48.45 | 48.67 | 48.26 | 48.36 | 1,115,130 | -0.18(-0.38%) |
Jan 05, 2017 | 48.62 | 48.75 | 48.26 | 48.55 | 1,868,195 | -0.10(-0.21%) |
Jan 04, 2017 | 48.39 | 48.96 | 48.34 | 48.65 | 1,578,248 | +0.33(+0.69%) |