Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 44.63 | 44.63 | 44.63 | 0 | +0.02(+0.05%) | |
Dec 28, 2017 | 44.85 | 44.85 | 44.57 | 44.60 | 728,985 | -0.09(-0.20%) |
Dec 27, 2017 | 44.61 | 44.85 | 44.60 | 44.69 | 572,619 | -0.05(-0.11%) |
Dec 26, 2017 | 44.64 | 44.83 | 44.58 | 44.74 | 401,205 | +0.16(+0.36%) |
Dec 22, 2017 | 44.52 | 44.63 | 44.46 | 44.58 | 667,069 | +0.10(+0.24%) |
Dec 21, 2017 | 44.45 | 44.71 | 44.40 | 44.48 | 1,018,024 | -0.22(-0.49%) |
Dec 20, 2017 | 44.91 | 44.92 | 44.58 | 44.69 | 1,048,315 | -0.27(-0.59%) |
Dec 19, 2017 | 45.34 | 45.44 | 44.94 | 44.96 | 1,007,091 | -0.38(-0.84%) |
Dec 18, 2017 | 45.31 | 45.61 | 45.24 | 45.34 | 1,135,166 | +0.21(+0.46%) |
Dec 15, 2017 | 44.94 | 45.26 | 44.78 | 45.13 | 1,200,087 | +0.40(+0.90%) |
Dec 14, 2017 | 45.07 | 45.24 | 44.72 | 44.73 | 1,121,448 | -0.73(-1.60%) |
Dec 13, 2017 | 45.14 | 45.59 | 45.11 | 45.45 | 1,332,347 | +0.23(+0.50%) |
Dec 12, 2017 | 45.19 | 45.37 | 45.11 | 45.23 | 1,307,341 | -0.06(-0.12%) |
Dec 11, 2017 | 45.21 | 45.30 | 45.04 | 45.28 | 990,895 | -0.13(-0.28%) |
Dec 08, 2017 | 45.19 | 45.44 | 45.03 | 45.41 | 1,185,653 | +0.28(+0.63%) |
Dec 07, 2017 | 45.30 | 45.42 | 45.10 | 45.13 | 2,551,957 | -0.09(-0.20%) |
Dec 06, 2017 | 45.14 | 45.38 | 45.08 | 45.22 | 4,171,978 | +0.17(+0.38%) |
Dec 05, 2017 | 45.12 | 45.28 | 44.89 | 45.05 | 1,969,277 | -0.11(-0.25%) |
Dec 04, 2017 | 45.10 | 45.12 | 44.86 | 45.16 | 1,561,591 | +0.11(+0.25%) |
Dec 01, 2017 | 45.19 | 45.25 | 44.72 | 45.05 | 1,397,069 | -0.50(-1.10%) |
Nov 30, 2017 | 45.78 | 45.81 | 45.34 | 45.55 | 1,154,881 | -0.16(-0.35%) |
Nov 29, 2017 | 45.73 | 46.16 | 45.56 | 45.71 | 1,852,952 | -0.69(-1.49%) |
Nov 28, 2017 | 46.37 | 46.45 | 46.07 | 46.40 | 1,515,980 | +0.72(+1.57%) |
Nov 27, 2017 | 46.10 | 46.11 | 45.51 | 45.69 | 1,097,615 | -0.16(-0.35%) |
Nov 24, 2017 | 45.65 | 45.87 | 45.65 | 45.85 | 727,871 | +0.81(+1.81%) |
Nov 22, 2017 | 45.37 | 45.38 | 44.81 | 45.03 | 924,766 | -0.14(-0.30%) |
Nov 21, 2017 | 45.06 | 45.30 | 45.03 | 45.17 | 1,677,899 | +0.55(+1.23%) |
Nov 20, 2017 | 44.84 | 45.18 | 44.60 | 44.62 | 2,447,030 | +0.27(+0.60%) |
Nov 17, 2017 | 44.58 | 44.64 | 44.19 | 44.35 | 1,237,835 | -0.61(-1.36%) |
Nov 16, 2017 | 45.01 | 45.10 | 44.83 | 44.97 | 910,378 | +0.20(+0.45%) |
Nov 15, 2017 | 45.06 | 45.07 | 44.69 | 44.77 | 817,615 | -0.24(-0.54%) |
Nov 14, 2017 | 44.73 | 45.06 | 44.72 | 45.01 | 1,015,348 | -0.04(-0.09%) |
Nov 13, 2017 | 44.83 | 45.16 | 44.82 | 45.05 | 1,026,053 | -0.16(-0.36%) |
Nov 10, 2017 | 44.89 | 45.25 | 44.87 | 45.21 | 1,076,877 | -0.06(-0.12%) |
Nov 09, 2017 | 45.12 | 45.49 | 44.84 | 45.27 | 1,346,728 | -0.06(-0.14%) |
Nov 08, 2017 | 44.80 | 45.35 | 44.78 | 45.33 | 804,792 | +0.48(+1.08%) |
Nov 07, 2017 | 44.76 | 44.93 | 44.63 | 44.85 | 894,182 | -0.14(-0.30%) |
Nov 06, 2017 | 44.98 | 45.07 | 44.84 | 44.98 | 939,699 | -0.05(-0.11%) |
Nov 03, 2017 | 45.10 | 45.26 | 44.95 | 45.03 | 1,128,338 | +0.10(+0.23%) |
Nov 02, 2017 | 44.95 | 44.96 | 44.60 | 44.93 | 2,070,028 | -0.04(-0.09%) |
Nov 01, 2017 | 45.26 | 45.34 | 44.94 | 44.97 | 1,425,767 | -0.38(-0.83%) |
Oct 31, 2017 | 45.05 | 45.45 | 45.01 | 45.34 | 1,166,971 | +0.90(+2.04%) |
Oct 30, 2017 | 44.39 | 44.52 | 44.21 | 44.44 | 1,286,693 | -0.01(-0.02%) |
Oct 27, 2017 | 44.20 | 44.47 | 43.90 | 44.45 | 1,174,097 | +0.06(+0.13%) |
Oct 26, 2017 | 44.16 | 44.61 | 44.02 | 44.39 | 1,635,619 | +0.94(+2.17%) |
Oct 25, 2017 | 43.33 | 43.53 | 43.20 | 43.45 | 2,419,696 | +0.14(+0.31%) |
Oct 24, 2017 | 43.53 | 43.57 | 43.17 | 43.31 | 2,789,674 | -0.14(-0.31%) |
Oct 23, 2017 | 43.73 | 43.74 | 43.34 | 43.45 | 3,670,266 | -0.41(-0.93%) |
Oct 20, 2017 | 44.36 | 44.36 | 43.81 | 43.85 | 3,047,905 | -1.00(-2.23%) |
Oct 19, 2017 | 45.77 | 45.81 | 44.63 | 44.85 | 4,668,644 | -3.06(-6.38%) |
Oct 18, 2017 | 47.90 | 48.04 | 47.77 | 47.91 | 1,249,771 | +0.30(+0.62%) |
Oct 17, 2017 | 47.65 | 47.66 | 47.41 | 47.62 | 1,201,119 | -0.28(-0.58%) |
Oct 16, 2017 | 47.91 | 47.93 | 47.69 | 47.90 | 1,960,084 | -0.06(-0.13%) |
Oct 13, 2017 | 48.06 | 48.13 | 47.81 | 47.96 | 1,756,721 | +0.46(+0.96%) |
Oct 12, 2017 | 47.12 | 47.57 | 47.06 | 47.50 | 1,263,562 | +0.82(+1.75%) |
Oct 11, 2017 | 46.53 | 46.73 | 46.49 | 46.69 | 1,057,603 | +0.38(+0.83%) |
Oct 10, 2017 | 46.24 | 46.33 | 46.10 | 46.30 | 3,340,348 | +0.62(+1.35%) |
Oct 09, 2017 | 45.81 | 45.86 | 45.65 | 45.69 | 1,531,810 | +0.07(+0.16%) |
Oct 06, 2017 | 45.78 | 45.86 | 45.59 | 45.61 | 2,963,942 | -0.58(-1.26%) |
Oct 05, 2017 | 46.29 | 46.38 | 46.10 | 46.20 | 1,918,898 | -0.03(-0.07%) |
Oct 04, 2017 | 46.25 | 46.29 | 46.18 | 46.23 | 1,973,468 | +0.00(+0.00%) |
Oct 03, 2017 | 46.29 | 46.34 | 46.16 | 46.23 | 1,073,403 | -0.13(-0.28%) |
Oct 02, 2017 | 46.42 | 46.61 | 46.33 | 46.36 | 1,461,571 | -0.03(-0.07%) |
Sep 29, 2017 | 46.29 | 46.49 | 46.24 | 46.39 | 1,502,126 | +0.52(+1.13%) |
Sep 28, 2017 | 45.65 | 45.99 | 45.61 | 45.87 | 915,023 | +0.26(+0.56%) |
Sep 27, 2017 | 45.58 | 45.75 | 45.51 | 45.61 | 1,326,355 | -0.22(-0.49%) |
Sep 26, 2017 | 45.96 | 45.97 | 45.70 | 45.84 | 1,155,645 | -0.18(-0.40%) |
Sep 25, 2017 | 46.01 | 46.22 | 45.94 | 46.02 | 1,382,289 | +0.05(+0.10%) |
Sep 22, 2017 | 46.25 | 46.33 | 45.89 | 45.97 | 1,675,661 | -0.18(-0.38%) |
Sep 21, 2017 | 46.19 | 46.37 | 46.09 | 46.15 | 1,132,749 | -0.71(-1.52%) |
Sep 20, 2017 | 47.22 | 47.30 | 46.56 | 46.86 | 1,317,852 | -0.47(-1.00%) |
Sep 19, 2017 | 47.46 | 47.53 | 47.24 | 47.34 | 974,393 | -0.07(-0.15%) |
Sep 18, 2017 | 47.42 | 47.54 | 47.26 | 47.41 | 1,138,528 | +0.20(+0.42%) |
Sep 15, 2017 | 47.23 | 47.30 | 47.10 | 47.21 | 1,425,780 | +0.36(+0.77%) |
Sep 14, 2017 | 46.86 | 46.94 | 46.77 | 46.85 | 1,169,662 | -0.05(-0.10%) |
Sep 13, 2017 | 47.25 | 47.25 | 46.84 | 46.90 | 1,844,665 | -0.14(-0.31%) |
Sep 12, 2017 | 47.25 | 47.32 | 46.96 | 47.04 | 1,398,469 | -0.69(-1.44%) |
Sep 11, 2017 | 47.59 | 47.77 | 47.55 | 47.73 | 889,020 | +0.25(+0.52%) |
Sep 08, 2017 | 47.50 | 47.58 | 47.37 | 47.48 | 962,025 | +0.09(+0.19%) |
Sep 07, 2017 | 47.38 | 47.53 | 47.29 | 47.39 | 1,493,456 | +0.34(+0.73%) |
Sep 06, 2017 | 46.87 | 47.07 | 46.72 | 47.05 | 1,349,235 | +0.55(+1.19%) |
Sep 05, 2017 | 46.49 | 46.63 | 46.29 | 46.49 | 1,010,251 | -0.16(-0.34%) |
Sep 01, 2017 | 46.85 | 46.85 | 46.54 | 46.65 | 1,296,453 | +0.06(+0.14%) |
Aug 31, 2017 | 46.29 | 46.68 | 46.27 | 46.59 | 1,233,412 | +0.46(+0.99%) |
Aug 30, 2017 | 46.33 | 46.38 | 45.99 | 46.13 | 2,603,056 | -0.38(-0.83%) |
Aug 29, 2017 | 46.47 | 46.63 | 46.41 | 46.52 | 1,088,688 | +0.00(+0.00%) |
Aug 28, 2017 | 46.71 | 46.75 | 46.51 | 46.52 | 857,382 | +0.07(+0.16%) |
Aug 25, 2017 | 46.30 | 46.56 | 46.25 | 46.45 | 691,376 | +0.30(+0.64%) |
Aug 24, 2017 | 46.42 | 46.50 | 46.12 | 46.15 | 998,003 | -0.14(-0.31%) |
Aug 23, 2017 | 46.24 | 46.38 | 46.14 | 46.29 | 696,452 | -0.06(-0.14%) |
Aug 22, 2017 | 46.25 | 46.40 | 46.19 | 46.36 | 1,445,551 | +0.26(+0.57%) |
Aug 21, 2017 | 45.92 | 46.15 | 45.85 | 46.09 | 1,176,736 | +0.32(+0.70%) |
Aug 18, 2017 | 45.73 | 45.88 | 45.64 | 45.77 | 729,671 | +0.11(+0.25%) |
Aug 17, 2017 | 46.02 | 46.10 | 45.64 | 45.66 | 891,174 | -0.39(-0.85%) |
Aug 16, 2017 | 46.09 | 46.21 | 45.94 | 46.05 | 1,565,024 | -0.03(-0.07%) |
Aug 15, 2017 | 45.77 | 46.09 | 45.70 | 46.09 | 1,022,119 | +0.26(+0.56%) |
Aug 14, 2017 | 45.80 | 45.92 | 45.70 | 45.83 | 877,569 | +0.42(+0.92%) |
Aug 11, 2017 | 45.68 | 45.71 | 45.35 | 45.41 | 1,305,154 | +0.04(+0.09%) |
Aug 10, 2017 | 45.52 | 45.61 | 45.36 | 45.37 | 1,173,078 | -0.77(-1.67%) |
Aug 09, 2017 | 45.73 | 46.14 | 45.61 | 46.14 | 1,472,251 | +0.34(+0.75%) |
Aug 08, 2017 | 45.81 | 45.91 | 45.73 | 45.80 | 935,028 | -0.05(-0.10%) |
Aug 07, 2017 | 45.55 | 45.86 | 45.55 | 45.85 | 1,050,066 | +0.32(+0.70%) |
Aug 04, 2017 | 45.52 | 45.61 | 45.36 | 45.53 | 954,459 | +0.13(+0.28%) |
Aug 03, 2017 | 45.42 | 45.66 | 45.36 | 45.40 | 1,018,694 | +0.09(+0.19%) |
Aug 02, 2017 | 45.17 | 45.38 | 45.04 | 45.31 | 1,398,613 | +0.16(+0.36%) |
Aug 01, 2017 | 45.17 | 45.39 | 45.10 | 45.15 | 1,190,085 | -0.14(-0.30%) |
Jul 31, 2017 | 45.42 | 45.44 | 45.15 | 45.28 | 1,258,347 | +0.15(+0.33%) |
Jul 28, 2017 | 45.01 | 45.21 | 44.72 | 45.13 | 1,310,727 | -0.22(-0.49%) |
Jul 27, 2017 | 45.57 | 45.65 | 45.15 | 45.35 | 897,216 | +0.00(+0.00%) |
Jul 26, 2017 | 45.22 | 45.39 | 45.10 | 45.35 | 1,669,750 | +0.34(+0.76%) |
Jul 25, 2017 | 45.27 | 45.30 | 44.91 | 45.01 | 1,402,650 | +0.12(+0.27%) |
Jul 24, 2017 | 44.96 | 45.00 | 44.69 | 44.89 | 1,378,195 | -0.47(-1.03%) |
Jul 21, 2017 | 45.27 | 45.36 | 44.94 | 45.36 | 1,964,888 | +0.18(+0.40%) |
Jul 20, 2017 | 44.97 | 45.34 | 44.88 | 45.18 | 1,852,965 | +0.75(+1.70%) |
Jul 19, 2017 | 44.69 | 44.77 | 44.39 | 44.42 | 1,911,513 | +0.06(+0.13%) |
Jul 18, 2017 | 44.32 | 44.48 | 44.29 | 44.37 | 1,274,091 | +0.00(+0.00%) |
Jul 17, 2017 | 44.42 | 44.47 | 44.27 | 44.37 | 1,141,784 | -0.06(-0.14%) |
Jul 14, 2017 | 44.23 | 44.46 | 44.16 | 44.43 | 979,362 | +0.50(+1.14%) |
Jul 13, 2017 | 43.96 | 43.99 | 43.79 | 43.93 | 1,720,722 | +0.39(+0.89%) |
Jul 12, 2017 | 43.63 | 43.70 | 43.53 | 43.54 | 2,022,161 | +0.37(+0.87%) |
Jul 11, 2017 | 43.03 | 43.28 | 42.99 | 43.17 | 2,092,567 | +0.25(+0.57%) |
Jul 10, 2017 | 43.08 | 43.19 | 42.85 | 42.92 | 1,789,691 | +0.24(+0.56%) |
Jul 07, 2017 | 42.70 | 42.81 | 42.56 | 42.68 | 1,326,516 | +0.20(+0.47%) |
Jul 06, 2017 | 42.48 | 42.64 | 42.34 | 42.49 | 1,563,935 | -0.21(-0.50%) |
Jul 05, 2017 | 42.63 | 42.87 | 42.57 | 42.70 | 1,841,526 | -0.07(-0.17%) |
Jul 03, 2017 | 42.78 | 42.90 | 42.74 | 42.77 | 947,874 | -0.23(-0.54%) |
Jun 30, 2017 | 43.07 | 43.10 | 42.80 | 43.00 | 2,201,660 | +0.43(+1.01%) |
Jun 29, 2017 | 43.42 | 43.44 | 42.45 | 42.57 | 2,807,712 | -1.23(-2.81%) |
Jun 28, 2017 | 43.76 | 43.96 | 43.66 | 43.80 | 2,324,801 | +0.29(+0.68%) |
Jun 27, 2017 | 43.61 | 43.70 | 43.47 | 43.51 | 1,858,933 | -0.06(-0.13%) |
Jun 26, 2017 | 44.03 | 44.03 | 43.55 | 43.57 | 2,292,097 | +0.38(+0.88%) |
Jun 23, 2017 | 43.29 | 43.41 | 43.10 | 43.18 | 2,237,849 | +0.02(+0.06%) |
Jun 22, 2017 | 43.28 | 43.34 | 43.12 | 43.16 | 1,219,675 | -0.15(-0.35%) |
Jun 21, 2017 | 43.29 | 43.38 | 43.24 | 43.31 | 1,259,864 | +0.12(+0.28%) |
Jun 20, 2017 | 43.67 | 43.74 | 43.14 | 43.19 | 1,283,853 | -0.41(-0.93%) |
Jun 19, 2017 | 43.60 | 43.70 | 43.49 | 43.60 | 2,114,250 | +0.14(+0.33%) |
Jun 16, 2017 | 43.54 | 43.55 | 43.19 | 43.45 | 3,406,920 | +0.41(+0.96%) |
Jun 15, 2017 | 42.72 | 43.15 | 42.64 | 43.04 | 2,973,678 | +0.10(+0.24%) |
Jun 14, 2017 | 43.29 | 43.35 | 42.85 | 42.94 | 2,541,199 | -0.15(-0.35%) |
Jun 13, 2017 | 43.10 | 43.25 | 42.97 | 43.09 | 2,597,222 | -0.11(-0.26%) |
Jun 12, 2017 | 43.39 | 43.42 | 43.03 | 43.20 | 2,291,881 | -0.42(-0.97%) |
Jun 09, 2017 | 43.74 | 43.81 | 43.35 | 43.62 | 2,595,750 | -0.33(-0.76%) |
Jun 08, 2017 | 44.15 | 44.21 | 43.76 | 43.96 | 2,161,265 | -0.73(-1.64%) |
Jun 07, 2017 | 44.83 | 44.88 | 44.61 | 44.69 | 1,928,172 | -0.03(-0.07%) |
Jun 06, 2017 | 44.64 | 44.81 | 44.61 | 44.72 | 1,212,902 | -0.13(-0.28%) |
Jun 05, 2017 | 44.61 | 44.85 | 44.58 | 44.85 | 1,007,018 | +0.02(+0.05%) |
Jun 02, 2017 | 44.65 | 44.84 | 44.55 | 44.82 | 1,622,207 | +0.26(+0.59%) |
Jun 01, 2017 | 44.57 | 44.57 | 44.15 | 44.56 | 1,954,052 | +0.37(+0.83%) |
May 31, 2017 | 44.46 | 44.55 | 44.13 | 44.19 | 2,363,566 | +0.25(+0.58%) |
May 30, 2017 | 43.66 | 44.04 | 43.66 | 43.94 | 1,566,965 | +0.14(+0.31%) |
May 26, 2017 | 43.63 | 43.84 | 43.63 | 43.80 | 944,201 | -0.20(-0.45%) |
May 25, 2017 | 43.92 | 44.06 | 43.81 | 44.00 | 1,662,554 | +0.61(+1.41%) |
May 24, 2017 | 43.47 | 43.49 | 43.14 | 43.39 | 2,122,027 | +0.33(+0.76%) |
May 23, 2017 | 43.41 | 43.43 | 42.99 | 43.07 | 2,199,352 | -0.22(-0.51%) |
May 22, 2017 | 43.21 | 43.43 | 43.14 | 43.29 | 1,296,912 | +0.48(+1.13%) |
May 19, 2017 | 42.72 | 42.95 | 42.68 | 42.80 | 1,170,441 | +0.51(+1.20%) |
May 18, 2017 | 42.32 | 42.37 | 42.12 | 42.29 | 1,191,920 | -0.25(-0.60%) |
May 17, 2017 | 42.79 | 42.92 | 42.54 | 42.55 | 1,949,496 | +0.04(+0.09%) |
May 16, 2017 | 42.66 | 42.69 | 42.47 | 42.51 | 1,314,244 | +0.25(+0.60%) |
May 15, 2017 | 42.13 | 42.26 | 42.06 | 42.25 | 1,109,412 | +0.33(+0.78%) |
May 12, 2017 | 41.76 | 41.96 | 41.76 | 41.93 | 1,122,781 | -0.03(-0.08%) |
May 11, 2017 | 41.91 | 41.99 | 41.73 | 41.96 | 1,468,149 | +0.10(+0.25%) |
May 10, 2017 | 41.75 | 41.89 | 41.71 | 41.86 | 2,034,544 | +0.40(+0.96%) |
May 09, 2017 | 41.79 | 41.80 | 41.39 | 41.46 | 3,055,002 | -0.06(-0.13%) |
May 08, 2017 | 41.54 | 41.67 | 41.44 | 41.52 | 3,066,162 | +0.43(+1.04%) |
May 05, 2017 | 41.09 | 41.13 | 40.98 | 41.09 | 1,069,968 | -0.06(-0.14%) |
May 04, 2017 | 40.95 | 41.18 | 40.92 | 41.14 | 1,667,049 | +0.29(+0.70%) |
May 03, 2017 | 40.75 | 40.98 | 40.67 | 40.86 | 1,245,046 | +0.00(+0.01%) |
May 02, 2017 | 40.96 | 41.03 | 40.80 | 40.85 | 2,017,447 | +0.47(+1.15%) |
May 01, 2017 | 40.45 | 40.53 | 40.37 | 40.39 | 965,711 | -0.10(-0.25%) |
Apr 28, 2017 | 40.40 | 40.55 | 40.36 | 40.49 | 1,239,888 | +0.14(+0.35%) |
Apr 27, 2017 | 40.44 | 40.47 | 40.28 | 40.35 | 926,803 | -0.05(-0.12%) |
Apr 26, 2017 | 40.61 | 40.63 | 40.37 | 40.40 | 1,848,397 | -0.21(-0.52%) |
Apr 25, 2017 | 40.65 | 40.68 | 40.50 | 40.61 | 1,149,030 | +0.08(+0.19%) |
Apr 24, 2017 | 40.57 | 40.63 | 40.37 | 40.53 | 2,947,762 | +1.02(+2.57%) |
Apr 21, 2017 | 39.60 | 39.70 | 39.50 | 39.51 | 1,640,832 | -0.27(-0.67%) |
Apr 20, 2017 | 40.30 | 40.32 | 39.77 | 39.78 | 1,807,138 | +0.18(+0.46%) |
Apr 19, 2017 | 39.84 | 39.95 | 39.55 | 39.60 | 1,932,061 | -0.34(-0.85%) |
Apr 18, 2017 | 39.95 | 40.03 | 39.77 | 39.94 | 1,823,717 | -0.01(-0.02%) |
Apr 17, 2017 | 39.85 | 39.98 | 39.85 | 39.95 | 950,680 | +0.20(+0.50%) |
Apr 13, 2017 | 39.88 | 39.95 | 39.73 | 39.75 | 966,228 | -0.32(-0.79%) |
Apr 12, 2017 | 39.80 | 40.10 | 39.78 | 40.07 | 1,681,110 | +0.29(+0.73%) |
Apr 11, 2017 | 39.79 | 39.88 | 39.64 | 39.77 | 2,426,513 | +0.13(+0.34%) |
Apr 10, 2017 | 39.43 | 39.78 | 39.42 | 39.64 | 1,268,466 | +0.10(+0.26%) |
Apr 07, 2017 | 39.24 | 39.66 | 39.23 | 39.54 | 1,871,630 | +0.46(+1.17%) |
Apr 06, 2017 | 39.25 | 39.25 | 39.06 | 39.08 | 2,297,030 | +0.35(+0.90%) |
Apr 05, 2017 | 38.80 | 38.98 | 38.73 | 38.73 | 1,563,431 | -0.09(-0.22%) |
Apr 04, 2017 | 38.57 | 38.82 | 38.57 | 38.82 | 2,838,045 | +0.00(+0.00%) |
Apr 03, 2017 | 38.83 | 38.91 | 38.58 | 38.82 | 3,908,416 | -0.09(-0.24%) |
Mar 31, 2017 | 38.88 | 39.10 | 38.72 | 38.91 | 3,746,204 | -0.23(-0.58%) |
Mar 30, 2017 | 39.25 | 39.35 | 39.13 | 39.14 | 1,639,467 | -0.34(-0.86%) |
Mar 29, 2017 | 39.33 | 39.54 | 39.32 | 39.48 | 1,685,416 | -0.09(-0.24%) |
Mar 28, 2017 | 39.45 | 39.62 | 39.44 | 39.58 | 1,780,168 | -0.09(-0.24%) |
Mar 27, 2017 | 39.88 | 39.92 | 39.62 | 39.67 | 2,450,761 | +0.10(+0.26%) |
Mar 24, 2017 | 39.74 | 39.77 | 39.47 | 39.57 | 1,311,899 | +0.13(+0.32%) |
Mar 23, 2017 | 39.41 | 39.71 | 39.39 | 39.44 | 2,220,771 | -0.11(-0.28%) |
Mar 22, 2017 | 39.61 | 39.66 | 39.43 | 39.55 | 1,894,518 | +0.09(+0.22%) |
Mar 21, 2017 | 39.84 | 39.88 | 39.45 | 39.47 | 2,604,840 | -0.13(-0.32%) |
Mar 20, 2017 | 39.69 | 39.76 | 39.54 | 39.59 | 1,462,224 | +0.22(+0.56%) |
Mar 17, 2017 | 39.57 | 39.61 | 39.36 | 39.37 | 1,865,609 | -0.07(-0.18%) |
Mar 16, 2017 | 39.41 | 39.52 | 39.29 | 39.44 | 1,858,666 | +0.28(+0.70%) |
Mar 15, 2017 | 38.60 | 39.29 | 38.49 | 39.17 | 2,458,489 | +0.55(+1.43%) |
Mar 14, 2017 | 38.63 | 38.92 | 38.58 | 38.61 | 1,639,902 | +0.14(+0.37%) |
Mar 13, 2017 | 38.55 | 38.68 | 38.40 | 38.47 | 1,283,538 | -0.28(-0.73%) |
Mar 10, 2017 | 38.63 | 38.86 | 38.56 | 38.76 | 2,214,655 | +0.41(+1.07%) |
Mar 09, 2017 | 38.03 | 38.45 | 37.97 | 38.35 | 3,633,852 | +0.84(+2.23%) |
Mar 08, 2017 | 37.43 | 37.62 | 37.38 | 37.51 | 2,731,937 | -0.12(-0.31%) |
Mar 07, 2017 | 37.62 | 37.75 | 37.52 | 37.63 | 1,396,592 | +0.09(+0.25%) |
Mar 06, 2017 | 37.45 | 37.57 | 37.38 | 37.53 | 1,707,758 | -0.03(-0.08%) |
Mar 03, 2017 | 37.30 | 37.60 | 37.12 | 37.57 | 2,194,371 | +0.28(+0.74%) |
Mar 02, 2017 | 37.11 | 37.44 | 37.08 | 37.29 | 2,510,718 | -0.22(-0.59%) |
Mar 01, 2017 | 37.48 | 37.67 | 37.46 | 37.51 | 1,964,982 | +0.06(+0.17%) |
Feb 28, 2017 | 37.48 | 37.68 | 37.42 | 37.45 | 3,101,483 | -0.15(-0.40%) |
Feb 27, 2017 | 37.44 | 37.72 | 37.37 | 37.60 | 3,257,335 | +0.43(+1.17%) |
Feb 24, 2017 | 37.24 | 37.29 | 37.01 | 37.16 | 1,868,633 | +0.17(+0.47%) |
Feb 23, 2017 | 37.11 | 37.38 | 36.95 | 36.99 | 2,976,503 | -0.02(-0.06%) |
Feb 22, 2017 | 36.47 | 37.83 | 36.28 | 37.01 | 14,463,603 | +1.62(+4.59%) |
Feb 21, 2017 | 35.09 | 35.49 | 34.96 | 35.39 | 13,860,007 | -2.89(-7.54%) |
Feb 17, 2017 | 38.28 | 38.28 | 38.28 | 0 | +4.70(+14.00%) | |
Feb 16, 2017 | 33.29 | 33.61 | 33.24 | 33.57 | 2,265,925 | +0.32(+0.95%) |
Feb 15, 2017 | 32.76 | 33.35 | 32.76 | 33.26 | 2,331,107 | +0.39(+1.20%) |
Feb 14, 2017 | 32.92 | 32.96 | 32.70 | 32.86 | 1,317,904 | -0.13(-0.38%) |
Feb 13, 2017 | 33.01 | 33.06 | 32.90 | 32.99 | 1,362,712 | +0.05(+0.14%) |
Feb 10, 2017 | 32.82 | 33.05 | 32.78 | 32.94 | 1,310,090 | -0.24(-0.74%) |
Feb 09, 2017 | 33.13 | 33.32 | 33.10 | 33.19 | 1,755,536 | +0.06(+0.17%) |
Feb 08, 2017 | 33.06 | 33.14 | 32.91 | 33.13 | 2,456,047 | +0.53(+1.63%) |
Feb 07, 2017 | 32.52 | 32.66 | 32.45 | 32.60 | 3,125,750 | +0.42(+1.31%) |
Feb 06, 2017 | 32.16 | 32.23 | 32.12 | 32.18 | 1,597,206 | -0.18(-0.56%) |
Feb 03, 2017 | 32.45 | 32.47 | 32.28 | 32.36 | 3,531,282 | +0.16(+0.51%) |
Feb 02, 2017 | 32.27 | 32.38 | 32.19 | 32.19 | 6,281,554 | +0.04(+0.12%) |
Feb 01, 2017 | 32.07 | 32.29 | 31.93 | 32.16 | 4,389,257 | +0.00(+0.00%) |
Jan 31, 2017 | 31.99 | 32.19 | 31.98 | 32.16 | 4,056,933 | +0.16(+0.51%) |
Jan 30, 2017 | 31.75 | 32.01 | 31.69 | 31.99 | 4,849,980 | -0.13(-0.41%) |
Jan 27, 2017 | 31.98 | 32.16 | 31.94 | 32.12 | 4,446,558 | +0.44(+1.38%) |
Jan 26, 2017 | 31.67 | 31.74 | 31.53 | 31.69 | 4,158,000 | -1.62(-4.86%) |
Jan 25, 2017 | 33.19 | 33.34 | 33.12 | 33.31 | 2,172,123 | +0.17(+0.52%) |
Jan 24, 2017 | 32.99 | 33.21 | 32.98 | 33.13 | 2,396,010 | +0.04(+0.12%) |
Jan 23, 2017 | 32.89 | 33.15 | 32.86 | 33.09 | 1,796,612 | +0.28(+0.86%) |
Jan 20, 2017 | 32.59 | 32.84 | 32.59 | 32.81 | 1,949,193 | +0.31(+0.94%) |
Jan 19, 2017 | 32.43 | 32.55 | 32.36 | 32.51 | 3,054,459 | -0.05(-0.14%) |
Jan 18, 2017 | 32.54 | 32.66 | 32.49 | 32.55 | 2,199,705 | +0.01(+0.02%) |
Jan 17, 2017 | 32.44 | 32.64 | 32.40 | 32.55 | 2,510,778 | +0.12(+0.36%) |
Jan 13, 2017 | 32.43 | 32.43 | 32.43 | 0 | -0.09(-0.26%) | |
Jan 12, 2017 | 32.43 | 32.54 | 32.36 | 32.52 | 2,385,973 | +0.33(+1.02%) |
Jan 11, 2017 | 32.10 | 32.27 | 31.91 | 32.19 | 2,022,089 | +0.21(+0.66%) |
Jan 10, 2017 | 32.12 | 32.12 | 31.95 | 31.98 | 1,447,347 | -0.24(-0.75%) |
Jan 09, 2017 | 32.04 | 32.27 | 32.04 | 32.22 | 1,410,068 | +0.20(+0.61%) |
Jan 06, 2017 | 31.99 | 32.07 | 31.95 | 32.02 | 1,727,210 | -0.22(-0.68%) |
Jan 05, 2017 | 32.04 | 32.36 | 32.01 | 32.24 | 2,109,269 | +0.25(+0.78%) |
Jan 04, 2017 | 31.86 | 32.00 | 31.80 | 31.99 | 2,002,949 | +0.28(+0.89%) |