Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 54.90 | 54.90 | 54.90 | 0 | +0.36(+0.66%) | |
Dec 28, 2017 | 54.88 | 55.03 | 54.35 | 54.53 | 2,932,939 | -0.27(-0.49%) |
Dec 27, 2017 | 55.53 | 55.62 | 54.74 | 54.80 | 4,172,721 | -0.57(-1.03%) |
Dec 26, 2017 | 55.02 | 55.91 | 54.90 | 55.38 | 3,133,617 | +0.36(+0.66%) |
Dec 22, 2017 | 55.08 | 55.08 | 54.41 | 55.01 | 4,681,848 | +0.14(+0.26%) |
Dec 21, 2017 | 54.35 | 55.30 | 54.28 | 54.87 | 9,082,087 | +0.62(+1.15%) |
Dec 20, 2017 | 54.01 | 54.89 | 53.99 | 54.25 | 9,703,690 | +0.35(+0.66%) |
Dec 19, 2017 | 54.12 | 54.38 | 53.73 | 53.89 | 7,062,405 | -0.02(-0.03%) |
Dec 18, 2017 | 53.30 | 54.20 | 53.30 | 53.91 | 7,549,158 | +1.24(+2.35%) |
Dec 15, 2017 | 52.76 | 53.17 | 52.46 | 52.67 | 10,878,329 | +0.56(+1.08%) |
Dec 14, 2017 | 53.06 | 53.59 | 52.07 | 52.11 | 7,525,483 | -0.61(-1.16%) |
Dec 13, 2017 | 51.19 | 52.86 | 51.15 | 52.72 | 9,395,865 | +1.39(+2.70%) |
Dec 12, 2017 | 51.34 | 52.12 | 51.22 | 51.34 | 5,630,312 | -0.62(-1.20%) |
Dec 11, 2017 | 51.81 | 52.30 | 51.45 | 51.96 | 4,751,563 | +0.33(+0.64%) |
Dec 08, 2017 | 51.63 | 52.02 | 51.03 | 51.63 | 4,358,064 | +0.24(+0.46%) |
Dec 07, 2017 | 51.22 | 51.88 | 50.90 | 51.40 | 4,712,657 | +0.31(+0.61%) |
Dec 06, 2017 | 51.43 | 52.40 | 50.94 | 51.08 | 6,610,933 | -1.25(-2.38%) |
Dec 05, 2017 | 52.49 | 52.57 | 50.86 | 52.33 | 9,727,854 | -0.30(-0.58%) |
Dec 04, 2017 | 51.03 | 53.03 | 50.93 | 52.63 | 13,624,211 | +2.57(+5.13%) |
Dec 01, 2017 | 50.87 | 49.81 | 50.07 | 9,886,923 | -0.33(-0.65%) | |
Nov 30, 2017 | 51.87 | 53.09 | 50.34 | 50.39 | 17,289,444 | -1.50(-2.89%) |
Nov 29, 2017 | 47.80 | 51.98 | 47.80 | 51.89 | 22,364,514 | +4.26(+8.94%) |
Nov 28, 2017 | 47.13 | 47.74 | 46.63 | 47.63 | 7,502,010 | +0.66(+1.40%) |
Nov 27, 2017 | 47.28 | 47.44 | 46.48 | 46.98 | 9,838,618 | -0.03(-0.07%) |
Nov 24, 2017 | 48.84 | 48.91 | 46.97 | 47.01 | 7,003,820 | -1.35(-2.80%) |
Nov 22, 2017 | 48.31 | 48.59 | 48.01 | 48.37 | 3,408,538 | +0.20(+0.42%) |
Nov 21, 2017 | 48.67 | 48.85 | 47.78 | 48.16 | 7,508,721 | -0.53(-1.09%) |
Nov 20, 2017 | 48.77 | 48.97 | 48.04 | 48.70 | 9,476,693 | -0.22(-0.45%) |
Nov 17, 2017 | 46.91 | 49.42 | 46.88 | 48.91 | 19,873,046 | +2.56(+5.52%) |
Nov 16, 2017 | 45.86 | 46.54 | 45.54 | 46.36 | 15,141,211 | +0.79(+1.74%) |
Nov 15, 2017 | 47.33 | 48.72 | 45.46 | 45.57 | 41,354,048 | -4.99(-9.87%) |
Nov 14, 2017 | 50.13 | 50.74 | 49.76 | 50.55 | 9,520,265 | +0.26(+0.52%) |
Nov 13, 2017 | 51.13 | 51.58 | 50.09 | 50.29 | 7,933,322 | -0.83(-1.63%) |
Nov 10, 2017 | 49.89 | 51.13 | 49.89 | 51.13 | 8,231,955 | +1.25(+2.50%) |
Nov 09, 2017 | 48.01 | 50.09 | 47.62 | 49.88 | 10,201,897 | +1.27(+2.62%) |
Nov 08, 2017 | 48.18 | 49.09 | 47.78 | 48.60 | 5,909,350 | +0.40(+0.83%) |
Nov 07, 2017 | 49.19 | 49.22 | 48.01 | 48.20 | 7,911,329 | -1.17(-2.36%) |
Nov 06, 2017 | 49.38 | 49.38 | 48.89 | 49.37 | 5,450,777 | -0.06(-0.12%) |
Nov 03, 2017 | 49.69 | 50.06 | 49.37 | 49.43 | 4,794,737 | -0.36(-0.72%) |
Nov 02, 2017 | 49.24 | 49.92 | 48.79 | 49.79 | 5,752,825 | +0.77(+1.58%) |
Nov 01, 2017 | 48.96 | 49.48 | 48.81 | 49.01 | 5,657,118 | -0.15(-0.30%) |
Oct 31, 2017 | 49.54 | 49.76 | 49.05 | 49.16 | 7,755,590 | -0.42(-0.86%) |
Oct 30, 2017 | 50.11 | 50.13 | 49.38 | 49.59 | 7,400,455 | -0.59(-1.18%) |
Oct 27, 2017 | 51.17 | 51.26 | 49.84 | 50.18 | 8,363,927 | -1.46(-2.82%) |
Oct 26, 2017 | 51.71 | 52.18 | 51.33 | 51.63 | 5,148,875 | +0.08(+0.15%) |
Oct 25, 2017 | 52.24 | 52.43 | 51.10 | 51.56 | 7,628,988 | -0.84(-1.60%) |
Oct 24, 2017 | 52.35 | 52.66 | 51.88 | 52.40 | 6,778,915 | +0.29(+0.56%) |
Oct 23, 2017 | 51.47 | 52.97 | 51.34 | 52.11 | 10,661,598 | +0.68(+1.33%) |
Oct 20, 2017 | 50.53 | 51.46 | 50.41 | 51.43 | 7,270,291 | +1.11(+2.20%) |
Oct 19, 2017 | 49.82 | 50.41 | 49.64 | 50.32 | 5,045,577 | +0.33(+0.67%) |
Oct 18, 2017 | 50.10 | 50.44 | 49.96 | 49.99 | 4,249,652 | -0.12(-0.23%) |
Oct 17, 2017 | 50.10 | 50.43 | 49.84 | 50.10 | 3,946,173 | +0.02(+0.03%) |
Oct 16, 2017 | 50.26 | 50.59 | 49.60 | 50.09 | 5,527,040 | -0.58(-1.15%) |
Oct 13, 2017 | 50.17 | 51.26 | 49.93 | 50.67 | 8,167,105 | +0.55(+1.10%) |
Oct 12, 2017 | 49.14 | 50.16 | 48.74 | 50.12 | 10,773,312 | +0.87(+1.76%) |
Oct 11, 2017 | 48.12 | 49.69 | 48.07 | 49.25 | 14,022,756 | +1.29(+2.69%) |
Oct 10, 2017 | 47.30 | 48.17 | 47.11 | 47.96 | 8,838,182 | +1.12(+2.40%) |
Oct 09, 2017 | 47.71 | 47.71 | 46.44 | 46.84 | 7,580,033 | -0.72(-1.52%) |
Oct 06, 2017 | 47.91 | 48.01 | 47.23 | 47.56 | 10,719,157 | -1.05(-2.16%) |
Oct 05, 2017 | 48.87 | 49.04 | 48.55 | 48.61 | 5,847,170 | -0.23(-0.48%) |
Oct 04, 2017 | 48.86 | 49.07 | 48.73 | 48.84 | 3,648,348 | +0.07(+0.14%) |
Oct 03, 2017 | 49.17 | 49.33 | 48.66 | 48.78 | 4,299,352 | -0.26(-0.53%) |
Oct 02, 2017 | 48.95 | 49.19 | 48.09 | 49.04 | 4,695,634 | -0.10(-0.20%) |
Sep 29, 2017 | 49.21 | 49.60 | 48.86 | 49.14 | 4,583,947 | +0.08(+0.17%) |
Sep 28, 2017 | 49.04 | 49.55 | 48.91 | 49.05 | 6,225,262 | +0.03(+0.07%) |
Sep 27, 2017 | 48.76 | 49.14 | 48.17 | 49.02 | 5,139,340 | +0.23(+0.48%) |
Sep 26, 2017 | 48.75 | 49.19 | 48.58 | 48.79 | 5,057,136 | +0.03(+0.07%) |
Sep 25, 2017 | 48.30 | 49.37 | 48.25 | 48.75 | 7,194,026 | -0.37(-0.75%) |
Sep 22, 2017 | 48.64 | 49.17 | 48.44 | 49.12 | 4,216,072 | +0.55(+1.13%) |
Sep 21, 2017 | 49.25 | 49.25 | 48.30 | 48.57 | 6,478,644 | -0.77(-1.57%) |
Sep 20, 2017 | 49.48 | 49.54 | 48.84 | 49.34 | 5,798,789 | -0.08(-0.15%) |
Sep 19, 2017 | 49.29 | 49.74 | 48.93 | 49.42 | 4,736,591 | +0.22(+0.44%) |
Sep 18, 2017 | 50.07 | 50.33 | 49.19 | 49.20 | 6,163,396 | -0.72(-1.45%) |
Sep 15, 2017 | 49.49 | 50.03 | 49.24 | 49.93 | 8,068,822 | +0.41(+0.82%) |
Sep 14, 2017 | 49.58 | 49.70 | 49.09 | 49.52 | 6,074,116 | -0.03(-0.07%) |
Sep 13, 2017 | 48.27 | 50.06 | 48.23 | 49.55 | 10,452,723 | +1.35(+2.80%) |
Sep 12, 2017 | 47.74 | 48.79 | 47.66 | 48.20 | 6,380,326 | +0.50(+1.05%) |
Sep 11, 2017 | 47.93 | 48.16 | 47.55 | 47.70 | 7,274,766 | +0.02(+0.03%) |
Sep 08, 2017 | 48.40 | 48.52 | 46.34 | 47.69 | 13,152,073 | -0.96(-1.97%) |
Sep 07, 2017 | 48.55 | 49.01 | 48.17 | 48.64 | 8,347,968 | +0.33(+0.69%) |
Sep 06, 2017 | 47.87 | 48.82 | 47.85 | 48.31 | 11,261,035 | +0.56(+1.17%) |
Sep 05, 2017 | 46.74 | 47.80 | 46.73 | 47.75 | 9,475,421 | +0.94(+2.01%) |
Sep 01, 2017 | 45.66 | 46.98 | 45.66 | 46.81 | 8,463,699 | +1.41(+3.10%) |
Aug 31, 2017 | 45.20 | 45.80 | 45.11 | 45.41 | 7,227,102 | +0.17(+0.39%) |
Aug 30, 2017 | 45.44 | 45.66 | 45.09 | 45.23 | 4,196,761 | -0.19(-0.42%) |
Aug 29, 2017 | 45.12 | 45.68 | 45.01 | 45.42 | 5,220,930 | +0.09(+0.20%) |
Aug 28, 2017 | 45.48 | 45.68 | 45.02 | 45.33 | 7,648,157 | -0.47(-1.04%) |
Aug 25, 2017 | 45.31 | 46.13 | 45.01 | 45.81 | 8,382,535 | +0.67(+1.48%) |
Aug 24, 2017 | 47.60 | 47.99 | 44.88 | 45.14 | 19,017,738 | -1.87(-3.99%) |
Aug 23, 2017 | 46.96 | 47.37 | 46.76 | 47.01 | 5,100,465 | -0.07(-0.14%) |
Aug 22, 2017 | 47.23 | 47.39 | 46.84 | 47.08 | 9,570,950 | -0.02(-0.04%) |
Aug 21, 2017 | 46.51 | 47.56 | 46.31 | 47.10 | 13,935,996 | +0.76(+1.64%) |
Aug 18, 2017 | 46.55 | 46.93 | 46.34 | 46.34 | 5,690,678 | -0.39(-0.84%) |
Aug 17, 2017 | 47.07 | 47.51 | 46.14 | 46.73 | 18,341,132 | -0.16(-0.34%) |
Aug 16, 2017 | 47.46 | 47.46 | 45.36 | 46.89 | 26,491,628 | +1.63(+3.61%) |
Aug 15, 2017 | 46.41 | 46.45 | 45.17 | 45.26 | 11,342,986 | -1.20(-2.58%) |
Aug 14, 2017 | 46.13 | 46.67 | 46.13 | 46.45 | 6,934,428 | +0.63(+1.38%) |
Aug 11, 2017 | 45.57 | 46.04 | 45.38 | 45.82 | 7,314,530 | +0.01(+0.02%) |
Aug 10, 2017 | 47.20 | 47.20 | 45.67 | 45.81 | 13,180,744 | -1.84(-3.85%) |
Aug 09, 2017 | 48.23 | 48.23 | 47.25 | 47.65 | 7,753,232 | -0.72(-1.48%) |
Aug 08, 2017 | 47.76 | 48.75 | 47.76 | 48.37 | 9,872,891 | +0.71(+1.49%) |
Aug 07, 2017 | 47.73 | 47.41 | 47.66 | 4,741,559 | +0.25(+0.52%) | |
Aug 04, 2017 | 47.08 | 47.47 | 47.07 | 47.41 | 5,419,937 | +0.44(+0.95%) |
Aug 03, 2017 | 46.90 | 47.25 | 46.42 | 46.97 | 6,462,785 | +0.20(+0.42%) |
Aug 02, 2017 | 46.75 | 47.03 | 46.46 | 46.77 | 4,465,669 | -0.05(-0.11%) |
Aug 01, 2017 | 46.59 | 46.83 | 46.23 | 46.82 | 4,893,148 | +0.16(+0.34%) |
Jul 31, 2017 | 46.39 | 46.73 | 46.03 | 46.66 | 6,877,060 | +0.46(+1.00%) |
Jul 28, 2017 | 46.11 | 46.41 | 45.81 | 46.20 | 6,524,144 | +0.05(+0.11%) |
Jul 27, 2017 | 45.25 | 46.16 | 44.90 | 46.15 | 5,451,910 | +0.90(+1.98%) |
Jul 26, 2017 | 45.34 | 45.42 | 44.69 | 45.25 | 4,133,344 | -0.12(-0.25%) |
Jul 25, 2017 | 44.64 | 45.75 | 44.62 | 45.37 | 5,472,884 | +0.86(+1.94%) |
Jul 24, 2017 | 45.00 | 45.17 | 44.48 | 44.50 | 6,834,052 | -0.65(-1.44%) |
Jul 21, 2017 | 44.92 | 45.30 | 44.61 | 45.16 | 7,718,484 | +0.21(+0.48%) |
Jul 20, 2017 | 44.60 | 45.23 | 44.45 | 44.94 | 8,095,615 | +0.40(+0.89%) |
Jul 19, 2017 | 44.30 | 44.63 | 44.07 | 44.55 | 4,802,279 | +0.30(+0.69%) |
Jul 18, 2017 | 44.12 | 44.44 | 43.85 | 44.24 | 5,496,000 | +0.00(+0.00%) |
Jul 17, 2017 | 43.83 | 44.60 | 43.82 | 44.24 | 15,166,329 | +0.41(+0.94%) |
Jul 14, 2017 | 44.04 | 44.08 | 43.69 | 43.83 | 7,079,417 | -0.07(-0.15%) |
Jul 13, 2017 | 43.02 | 44.22 | 42.84 | 43.90 | 28,192,994 | +2.01(+4.80%) |
Jul 12, 2017 | 41.57 | 42.12 | 41.57 | 41.89 | 5,443,457 | +0.38(+0.91%) |
Jul 11, 2017 | 41.36 | 41.81 | 41.33 | 41.51 | 5,579,740 | +0.19(+0.46%) |
Jul 10, 2017 | 42.12 | 42.13 | 41.20 | 41.32 | 7,917,732 | -0.73(-1.74%) |
Jul 07, 2017 | 42.39 | 42.59 | 41.74 | 42.05 | 5,929,597 | -0.30(-0.72%) |
Jul 06, 2017 | 42.82 | 42.88 | 42.30 | 42.36 | 4,508,955 | -0.59(-1.38%) |
Jul 05, 2017 | 43.52 | 43.79 | 42.75 | 42.95 | 4,810,243 | -0.40(-0.93%) |
Jul 03, 2017 | 43.25 | 43.54 | 43.09 | 43.35 | 3,389,513 | +0.30(+0.69%) |
Jun 30, 2017 | 43.02 | 43.17 | 42.74 | 43.06 | 4,868,046 | +0.16(+0.38%) |
Jun 29, 2017 | 43.02 | 43.34 | 42.60 | 42.89 | 5,663,065 | +0.02(+0.06%) |
Jun 28, 2017 | 42.92 | 43.38 | 42.73 | 42.87 | 7,466,862 | -0.01(-0.02%) |
Jun 27, 2017 | 42.33 | 43.10 | 42.29 | 42.87 | 8,102,516 | +0.49(+1.15%) |
Jun 26, 2017 | 41.85 | 42.54 | 41.80 | 42.39 | 7,050,025 | +0.59(+1.42%) |
Jun 23, 2017 | 41.66 | 41.93 | 41.48 | 41.80 | 7,598,598 | +0.11(+0.26%) |
Jun 22, 2017 | 41.67 | 41.96 | 41.21 | 41.69 | 8,192,057 | +0.09(+0.22%) |
Jun 21, 2017 | 41.96 | 42.64 | 41.53 | 41.60 | 12,139,827 | -0.32(-0.77%) |
Jun 20, 2017 | 42.66 | 42.71 | 41.92 | 41.92 | 10,681,837 | -0.66(-1.55%) |
Jun 19, 2017 | 43.53 | 43.57 | 41.70 | 42.58 | 17,910,136 | -0.74(-1.71%) |
Jun 16, 2017 | 42.35 | 43.32 | 39.98 | 43.32 | 60,106,656 | -2.35(-5.14%) |
Jun 15, 2017 | 46.92 | 47.55 | 45.55 | 45.67 | 12,784,498 | -1.98(-4.15%) |
Jun 14, 2017 | 47.35 | 47.72 | 46.79 | 47.64 | 5,267,323 | +0.40(+0.84%) |
Jun 13, 2017 | 47.51 | 47.63 | 46.73 | 47.25 | 7,223,070 | -0.40(-0.85%) |
Jun 12, 2017 | 47.02 | 48.14 | 47.02 | 47.65 | 14,162,647 | +0.80(+1.70%) |
Jun 09, 2017 | 45.25 | 46.99 | 45.06 | 46.85 | 9,581,281 | +1.87(+4.16%) |
Jun 08, 2017 | 45.44 | 44.89 | 44.98 | 7,004,052 | +0.13(+0.29%) | |
Jun 07, 2017 | 45.04 | 45.15 | 44.69 | 44.85 | 6,956,314 | -0.09(-0.20%) |
Jun 06, 2017 | 45.50 | 45.51 | 44.73 | 44.94 | 7,766,692 | -0.86(-1.89%) |
Jun 05, 2017 | 45.76 | 45.85 | 45.23 | 45.81 | 5,145,499 | +0.09(+0.20%) |
Jun 02, 2017 | 45.75 | 45.94 | 45.47 | 45.72 | 5,447,131 | -0.12(-0.25%) |
Jun 01, 2017 | 45.49 | 46.02 | 45.34 | 45.83 | 6,272,576 | +0.42(+0.92%) |
May 31, 2017 | 45.49 | 45.53 | 44.67 | 45.41 | 10,203,659 | +0.17(+0.38%) |
May 30, 2017 | 44.88 | 45.38 | 44.76 | 45.24 | 6,999,822 | +0.44(+0.99%) |
May 26, 2017 | 44.75 | 44.92 | 44.40 | 44.79 | 4,540,047 | +0.16(+0.37%) |
May 25, 2017 | 44.74 | 44.92 | 44.47 | 44.63 | 8,938,881 | +0.06(+0.13%) |
May 24, 2017 | 44.88 | 44.91 | 44.26 | 44.57 | 8,313,481 | -0.30(-0.66%) |
May 23, 2017 | 45.62 | 45.64 | 44.83 | 44.87 | 8,666,916 | -0.80(-1.75%) |
May 22, 2017 | 46.17 | 46.17 | 45.60 | 45.67 | 11,572,312 | -0.44(-0.95%) |
May 19, 2017 | 46.22 | 46.47 | 45.86 | 46.10 | 12,083,424 | +0.13(+0.29%) |
May 18, 2017 | 45.49 | 46.20 | 45.42 | 45.97 | 14,475,743 | +0.65(+1.44%) |
May 17, 2017 | 44.90 | 46.91 | 45.32 | 45.32 | 28,218,118 | +0.42(+0.94%) |
May 16, 2017 | 45.71 | 45.75 | 44.63 | 44.90 | 14,505,088 | -0.68(-1.48%) |
May 15, 2017 | 45.55 | 46.23 | 45.46 | 45.58 | 10,193,002 | +0.12(+0.27%) |
May 12, 2017 | 45.53 | 45.62 | 44.80 | 45.45 | 10,996,362 | -0.21(-0.46%) |
May 11, 2017 | 47.04 | 47.14 | 45.57 | 45.66 | 16,361,029 | -1.91(-4.02%) |
May 10, 2017 | 47.15 | 47.64 | 46.99 | 47.58 | 8,536,803 | +0.27(+0.57%) |
May 09, 2017 | 46.76 | 47.77 | 46.71 | 47.31 | 9,846,184 | +0.64(+1.36%) |
May 08, 2017 | 46.84 | 46.88 | 46.45 | 46.67 | 5,590,564 | -0.02(-0.03%) |
May 05, 2017 | 46.70 | 46.90 | 46.29 | 46.69 | 5,948,704 | +0.02(+0.05%) |
May 04, 2017 | 46.84 | 46.98 | 46.14 | 46.67 | 6,763,068 | -0.04(-0.09%) |
May 03, 2017 | 45.73 | 46.87 | 45.55 | 46.71 | 9,260,192 | +0.96(+2.10%) |
May 02, 2017 | 45.40 | 45.89 | 45.31 | 45.74 | 4,931,746 | +0.32(+0.70%) |
May 01, 2017 | 45.46 | 45.61 | 45.22 | 45.43 | 6,340,328 | -0.07(-0.14%) |
Apr 28, 2017 | 45.68 | 45.68 | 45.09 | 45.49 | 10,346,849 | -0.20(-0.43%) |
Apr 27, 2017 | 45.60 | 45.75 | 45.35 | 45.69 | 4,764,877 | +0.09(+0.20%) |
Apr 26, 2017 | 45.10 | 45.85 | 44.97 | 45.60 | 7,701,767 | +0.68(+1.51%) |
Apr 25, 2017 | 44.72 | 44.93 | 44.64 | 44.92 | 5,029,437 | +0.27(+0.60%) |
Apr 24, 2017 | 44.93 | 45.04 | 44.33 | 44.65 | 7,019,107 | +0.03(+0.07%) |
Apr 21, 2017 | 44.43 | 44.90 | 44.43 | 44.62 | 7,302,575 | +0.11(+0.26%) |
Apr 20, 2017 | 44.16 | 44.70 | 44.08 | 44.51 | 7,173,464 | +0.61(+1.39%) |
Apr 19, 2017 | 43.81 | 44.29 | 43.75 | 43.90 | 6,653,495 | +0.24(+0.54%) |
Apr 18, 2017 | 43.66 | 43.84 | 43.52 | 43.66 | 5,366,244 | -0.07(-0.15%) |
Apr 17, 2017 | 43.46 | 43.72 | 43.25 | 43.72 | 5,773,047 | +0.24(+0.54%) |
Apr 13, 2017 | 43.57 | 43.69 | 43.41 | 43.49 | 6,245,702 | -0.01(-0.02%) |
Apr 12, 2017 | 43.46 | 43.60 | 43.33 | 43.50 | 5,561,418 | -0.25(-0.58%) |
Apr 11, 2017 | 43.83 | 43.90 | 43.28 | 43.75 | 6,037,172 | -0.07(-0.15%) |
Apr 10, 2017 | 43.56 | 44.26 | 43.50 | 43.81 | 6,111,562 | +0.45(+1.03%) |
Apr 07, 2017 | 43.55 | 43.81 | 43.15 | 43.37 | 7,098,569 | -0.27(-0.62%) |
Apr 06, 2017 | 43.30 | 44.09 | 43.23 | 43.64 | 10,643,258 | +0.67(+1.55%) |
Apr 05, 2017 | 43.62 | 43.86 | 42.94 | 42.97 | 8,360,250 | -0.55(-1.27%) |
Apr 04, 2017 | 43.84 | 43.98 | 43.16 | 43.52 | 8,076,048 | -0.49(-1.11%) |
Apr 03, 2017 | 44.98 | 44.99 | 43.86 | 44.01 | 8,557,426 | -0.94(-2.10%) |
Mar 31, 2017 | 44.96 | 45.43 | 44.91 | 44.95 | 9,155,850 | -0.05(-0.11%) |
Mar 30, 2017 | 44.85 | 45.13 | 44.69 | 45.00 | 5,979,069 | +0.08(+0.18%) |
Mar 29, 2017 | 43.70 | 45.27 | 43.62 | 44.92 | 12,090,702 | +1.26(+2.89%) |
Mar 28, 2017 | 43.33 | 43.72 | 43.32 | 43.66 | 5,396,608 | +0.22(+0.51%) |
Mar 27, 2017 | 43.17 | 43.78 | 43.05 | 43.44 | 9,384,763 | +0.17(+0.40%) |
Mar 24, 2017 | 43.37 | 43.45 | 43.10 | 43.27 | 5,342,607 | -0.02(-0.04%) |
Mar 23, 2017 | 43.56 | 43.69 | 43.21 | 43.28 | 7,025,193 | -0.36(-0.82%) |
Mar 22, 2017 | 43.46 | 43.71 | 42.98 | 43.64 | 7,205,201 | +0.15(+0.36%) |
Mar 21, 2017 | 44.32 | 44.36 | 43.35 | 43.49 | 11,229,251 | -0.80(-1.80%) |
Mar 20, 2017 | 44.43 | 44.51 | 43.94 | 44.29 | 11,249,927 | +0.07(+0.15%) |
Mar 17, 2017 | 44.56 | 44.62 | 44.22 | 44.22 | 17,425,414 | -0.24(-0.55%) |
Mar 16, 2017 | 44.31 | 44.76 | 44.19 | 44.47 | 7,800,456 | +0.02(+0.04%) |
Mar 15, 2017 | 44.47 | 44.56 | 44.08 | 44.45 | 10,466,503 | -0.15(-0.33%) |
Mar 14, 2017 | 44.96 | 45.10 | 44.54 | 44.60 | 7,364,827 | -0.36(-0.80%) |
Mar 13, 2017 | 45.11 | 45.30 | 44.67 | 44.95 | 9,234,764 | -0.14(-0.31%) |
Mar 10, 2017 | 45.09 | 45.52 | 44.84 | 45.09 | 9,319,743 | +0.13(+0.29%) |
Mar 09, 2017 | 44.80 | 45.09 | 44.32 | 44.96 | 13,354,859 | +0.15(+0.33%) |
Mar 08, 2017 | 45.16 | 45.25 | 44.80 | 44.82 | 11,559,220 | -0.10(-0.22%) |
Mar 07, 2017 | 45.70 | 45.96 | 44.84 | 44.91 | 16,249,165 | -0.78(-1.71%) |
Mar 06, 2017 | 46.67 | 46.71 | 45.61 | 45.70 | 13,881,900 | -1.02(-2.18%) |
Mar 03, 2017 | 47.44 | 47.47 | 46.50 | 46.71 | 11,149,032 | -0.49(-1.04%) |
Mar 02, 2017 | 47.24 | 47.67 | 47.04 | 47.20 | 13,475,346 | +0.10(+0.21%) |
Mar 01, 2017 | 47.88 | 48.33 | 46.71 | 47.11 | 27,994,362 | -0.77(-1.60%) |
Feb 28, 2017 | 48.60 | 46.67 | 47.87 | 55,613,068 | -6.63(-12.17%) | |
Feb 27, 2017 | 54.08 | 54.64 | 53.95 | 54.50 | 8,386,667 | +0.33(+0.60%) |
Feb 24, 2017 | 53.16 | 54.28 | 52.89 | 54.18 | 8,482,052 | +1.25(+2.35%) |
Feb 23, 2017 | 53.79 | 53.88 | 52.84 | 52.93 | 5,975,695 | -0.78(-1.46%) |
Feb 22, 2017 | 53.81 | 53.99 | 53.43 | 53.71 | 3,719,025 | -0.22(-0.41%) |
Feb 21, 2017 | 53.97 | 54.08 | 53.59 | 53.93 | 5,940,306 | +0.34(+0.64%) |
Feb 17, 2017 | 53.59 | 53.59 | 53.59 | 0 | +0.48(+0.90%) | |
Feb 16, 2017 | 53.57 | 53.64 | 52.97 | 53.11 | 4,081,968 | -0.45(-0.84%) |
Feb 15, 2017 | 53.35 | 53.72 | 53.14 | 53.56 | 4,875,916 | +0.08(+0.15%) |
Feb 14, 2017 | 52.55 | 53.48 | 52.55 | 53.47 | 6,281,195 | +0.68(+1.30%) |
Feb 13, 2017 | 53.45 | 53.52 | 52.56 | 52.79 | 5,178,034 | -0.26(-0.49%) |
Feb 10, 2017 | 53.68 | 54.04 | 52.64 | 53.05 | 6,840,252 | -0.55(-1.02%) |
Feb 09, 2017 | 52.28 | 53.70 | 52.15 | 53.60 | 9,607,979 | +1.32(+2.53%) |
Feb 08, 2017 | 51.26 | 52.39 | 51.15 | 52.28 | 5,589,043 | +0.97(+1.89%) |
Feb 07, 2017 | 51.56 | 51.78 | 51.21 | 51.31 | 5,271,158 | +0.12(+0.24%) |
Feb 06, 2017 | 51.47 | 51.61 | 51.14 | 51.19 | 7,437,810 | -0.27(-0.52%) |
Feb 03, 2017 | 51.54 | 51.94 | 51.27 | 51.45 | 6,152,416 | +0.06(+0.11%) |
Feb 02, 2017 | 51.58 | 51.79 | 51.38 | 51.40 | 6,836,809 | +0.01(+0.02%) |
Feb 01, 2017 | 51.64 | 51.78 | 51.22 | 51.39 | 6,575,787 | -0.65(-1.26%) |
Jan 31, 2017 | 51.49 | 52.06 | 51.21 | 52.04 | 7,105,514 | +0.29(+0.56%) |
Jan 30, 2017 | 51.41 | 51.77 | 51.24 | 51.75 | 6,467,335 | +0.34(+0.66%) |
Jan 27, 2017 | 52.10 | 52.28 | 50.80 | 51.41 | 9,257,686 | -0.38(-0.73%) |
Jan 26, 2017 | 52.34 | 52.39 | 51.75 | 51.79 | 5,442,733 | -0.67(-1.28%) |
Jan 25, 2017 | 52.24 | 52.60 | 52.19 | 52.46 | 7,064,892 | +0.48(+0.92%) |
Jan 24, 2017 | 51.53 | 51.99 | 51.34 | 51.99 | 7,538,514 | +0.45(+0.88%) |
Jan 23, 2017 | 51.71 | 52.10 | 51.29 | 51.53 | 9,798,880 | -0.20(-0.39%) |
Jan 20, 2017 | 52.78 | 52.79 | 51.48 | 51.74 | 16,086,412 | -1.04(-1.97%) |
Jan 19, 2017 | 53.54 | 53.98 | 52.51 | 52.78 | 15,207,144 | -1.18(-2.18%) |
Jan 18, 2017 | 54.88 | 54.88 | 53.55 | 53.96 | 23,612,540 | -3.30(-5.77%) |
Jan 17, 2017 | 57.11 | 58.18 | 57.01 | 57.26 | 6,723,613 | +0.61(+1.07%) |
Jan 13, 2017 | 56.65 | 56.65 | 56.65 | 0 | -0.86(-1.49%) | |
Jan 12, 2017 | 57.65 | 57.88 | 57.14 | 57.51 | 5,157,898 | -0.29(-0.50%) |
Jan 11, 2017 | 57.85 | 58.06 | 57.57 | 57.80 | 4,310,890 | +0.15(+0.25%) |
Jan 10, 2017 | 57.61 | 58.12 | 57.31 | 57.65 | 5,800,690 | +0.00(+0.00%) |
Jan 09, 2017 | 57.75 | 58.01 | 57.60 | 57.65 | 4,725,838 | -0.01(-0.01%) |
Jan 06, 2017 | 58.10 | 58.30 | 57.46 | 57.66 | 6,486,232 | -0.90(-1.54%) |
Jan 05, 2017 | 58.38 | 58.69 | 57.18 | 58.56 | 8,791,551 | -1.01(-1.69%) |
Jan 04, 2017 | 59.00 | 59.92 | 59.00 | 59.57 | 6,575,007 | +0.86(+1.46%) |