Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 57.94 | 58.14 | 57.51 | 57.51 | 3,399,875 | -0.25(-0.44%) |
Feb 27, 2018 | 58.92 | 59.23 | 57.77 | 57.77 | 2,962,230 | -0.89(-1.51%) |
Feb 26, 2018 | 58.36 | 58.87 | 57.87 | 58.66 | 2,636,593 | +0.23(+0.40%) |
Feb 23, 2018 | 58.25 | 58.45 | 57.20 | 58.42 | 3,138,407 | +0.42(+0.72%) |
Feb 22, 2018 | 58.25 | 58.01 | 4,362,853 | +0.55(+0.95%) | ||
Feb 21, 2018 | 56.97 | 58.52 | 56.87 | 57.46 | 4,465,322 | +0.72(+1.26%) |
Feb 20, 2018 | 57.59 | 57.67 | 56.13 | 56.74 | 5,580,695 | -0.83(-1.43%) |
Feb 16, 2018 | 57.57 | 57.57 | 57.57 | 0 | -7.17(-11.08%) | |
Feb 15, 2018 | 64.77 | 65.08 | 64.25 | 64.74 | 4,395,173 | +0.19(+0.30%) |
Feb 14, 2018 | 62.97 | 64.59 | 62.74 | 64.55 | 3,766,603 | +1.22(+1.92%) |
Feb 13, 2018 | 62.25 | 63.38 | 61.99 | 63.33 | 2,911,538 | +1.09(+1.75%) |
Feb 12, 2018 | 62.03 | 63.05 | 61.79 | 62.24 | 5,237,317 | +1.06(+1.74%) |
Feb 09, 2018 | 61.35 | 61.97 | 59.42 | 61.18 | 4,680,302 | +0.44(+0.72%) |
Feb 08, 2018 | 61.96 | 62.60 | 60.72 | 60.74 | 4,259,443 | -1.33(-2.14%) |
Feb 07, 2018 | 61.29 | 62.84 | 60.97 | 62.06 | 4,653,656 | +0.86(+1.40%) |
Feb 06, 2018 | 59.52 | 61.62 | 58.94 | 61.21 | 5,257,136 | -0.25(-0.41%) |
Feb 05, 2018 | 61.87 | 62.99 | 60.85 | 61.46 | 3,755,346 | -0.15(-0.25%) |
Feb 02, 2018 | 62.14 | 62.75 | 61.51 | 61.62 | 4,141,133 | -0.56(-0.91%) |
Feb 01, 2018 | 61.99 | 62.69 | 60.66 | 62.18 | 3,960,375 | -0.40(-0.64%) |
Jan 31, 2018 | 63.34 | 63.75 | 62.27 | 62.58 | 4,795,235 | -0.64(-1.01%) |
Jan 30, 2018 | 63.47 | 63.47 | 63.10 | 63.22 | 2,756,997 | -0.45(-0.70%) |
Jan 29, 2018 | 62.77 | 63.77 | 62.77 | 63.67 | 3,391,858 | +0.76(+1.20%) |
Jan 26, 2018 | 62.77 | 62.92 | 62.33 | 62.91 | 2,496,652 | +0.49(+0.78%) |
Jan 25, 2018 | 62.69 | 62.80 | 62.11 | 62.43 | 2,798,457 | -0.02(-0.04%) |
Jan 24, 2018 | 62.60 | 63.32 | 62.29 | 62.45 | 2,843,628 | +0.08(+0.12%) |
Jan 23, 2018 | 61.89 | 62.47 | 61.56 | 62.37 | 3,247,715 | +0.35(+0.56%) |
Jan 22, 2018 | 61.51 | 62.25 | 61.24 | 62.03 | 2,772,666 | +0.49(+0.79%) |
Jan 19, 2018 | 60.85 | 61.59 | 60.64 | 61.54 | 3,273,753 | +1.05(+1.73%) |
Jan 18, 2018 | 60.43 | 61.21 | 60.34 | 60.49 | 2,837,752 | +0.22(+0.37%) |
Jan 17, 2018 | 59.55 | 60.37 | 59.40 | 60.27 | 2,006,805 | +1.13(+1.90%) |
Jan 16, 2018 | 60.15 | 60.16 | 59.10 | 59.14 | 2,846,500 | -0.86(-1.44%) |
Jan 12, 2018 | 60.00 | 60.00 | 60.00 | 0 | +0.47(+0.79%) | |
Jan 11, 2018 | 58.77 | 59.58 | 58.70 | 59.53 | 3,024,197 | +0.83(+1.41%) |
Jan 10, 2018 | 58.71 | 3,319,716 | -0.01(-0.01%) | |||
Jan 09, 2018 | 59.44 | 59.60 | 58.58 | 58.72 | 3,851,642 | -0.95(-1.59%) |
Jan 08, 2018 | 58.52 | 60.70 | 58.52 | 59.67 | 3,922,182 | +1.28(+2.19%) |
Jan 05, 2018 | 58.31 | 58.74 | 58.10 | 58.39 | 2,711,973 | +0.19(+0.32%) |
Jan 04, 2018 | 57.16 | 58.22 | 56.99 | 58.20 | 3,251,260 | +1.30(+2.28%) |
Jan 03, 2018 | 57.50 | 57.54 | 56.85 | 56.90 | 2,169,077 | -0.49(-0.86%) |
Jan 02, 2018 | 57.40 | 57.51 | 57.09 | 57.40 | 2,221,650 | +0.32(+0.57%) |
Dec 29, 2017 | 57.07 | 57.07 | 57.07 | 0 | -0.22(-0.39%) | |
Dec 28, 2017 | 57.50 | 57.50 | 57.24 | 57.30 | 1,237,190 | -0.18(-0.31%) |
Dec 27, 2017 | 57.71 | 57.77 | 57.43 | 57.48 | 1,368,381 | -0.07(-0.12%) |
Dec 26, 2017 | 56.86 | 57.58 | 56.82 | 57.54 | 1,104,910 | +0.57(+1.00%) |
Dec 22, 2017 | 57.19 | 57.35 | 56.65 | 56.97 | 2,471,312 | -0.28(-0.48%) |
Dec 21, 2017 | 57.54 | 57.85 | 57.07 | 57.25 | 2,128,240 | -0.13(-0.23%) |
Dec 20, 2017 | 57.25 | 57.61 | 57.10 | 57.38 | 3,352,383 | +0.42(+0.74%) |
Dec 19, 2017 | 57.36 | 57.67 | 56.73 | 56.96 | 1,962,748 | -0.22(-0.39%) |
Dec 18, 2017 | 57.74 | 58.04 | 57.01 | 57.18 | 2,744,227 | -0.21(-0.36%) |
Dec 15, 2017 | 56.99 | 57.48 | 56.74 | 57.39 | 5,190,489 | +0.82(+1.45%) |
Dec 14, 2017 | 56.69 | 56.97 | 56.42 | 56.57 | 2,724,563 | +0.22(+0.40%) |
Dec 13, 2017 | 56.12 | 56.68 | 55.96 | 56.35 | 1,467,200 | +0.41(+0.73%) |
Dec 12, 2017 | 55.94 | 56.25 | 55.82 | 55.94 | 3,022,863 | -0.05(-0.10%) |
Dec 11, 2017 | 56.75 | 57.02 | 55.82 | 55.99 | 2,772,921 | -0.58(-1.02%) |
Dec 08, 2017 | 55.55 | 56.58 | 55.49 | 56.57 | 2,941,905 | +1.11(+2.00%) |
Dec 07, 2017 | 55.28 | 55.99 | 55.20 | 55.46 | 2,216,182 | +0.53(+0.97%) |
Dec 06, 2017 | 55.03 | 55.27 | 54.03 | 54.93 | 2,966,021 | +0.99(+1.83%) |
Dec 05, 2017 | 54.70 | 54.75 | 53.90 | 53.94 | 4,188,548 | -0.64(-1.17%) |
Dec 04, 2017 | 55.48 | 55.57 | 54.56 | 54.58 | 5,607,990 | -0.44(-0.79%) |
Dec 01, 2017 | 55.90 | 55.90 | 54.34 | 55.01 | 4,629,817 | -0.90(-1.60%) |
Nov 30, 2017 | 56.85 | 57.02 | 55.87 | 55.91 | 5,119,376 | -0.90(-1.58%) |
Nov 29, 2017 | 56.83 | 57.37 | 56.55 | 56.81 | 2,627,840 | +0.08(+0.15%) |
Nov 28, 2017 | 56.45 | 57.25 | 56.36 | 56.72 | 2,882,424 | +0.44(+0.79%) |
Nov 27, 2017 | 56.71 | 57.37 | 56.26 | 56.28 | 2,959,880 | -0.34(-0.61%) |
Nov 24, 2017 | 56.32 | 56.75 | 56.31 | 56.62 | 1,652,842 | +0.41(+0.74%) |
Nov 22, 2017 | 55.41 | 56.25 | 55.32 | 56.21 | 3,660,022 | +0.58(+1.05%) |
Nov 21, 2017 | 55.27 | 55.69 | 54.97 | 55.63 | 2,718,833 | +0.49(+0.89%) |
Nov 20, 2017 | 54.27 | 55.30 | 54.03 | 55.14 | 2,269,159 | +0.87(+1.61%) |
Nov 17, 2017 | 54.06 | 54.60 | 54.06 | 54.26 | 2,409,767 | +0.56(+1.04%) |
Nov 16, 2017 | 53.47 | 53.96 | 53.21 | 53.70 | 3,605,121 | +0.34(+0.65%) |
Nov 15, 2017 | 53.50 | 53.82 | 53.29 | 53.36 | 2,142,083 | -0.22(-0.41%) |
Nov 14, 2017 | 53.19 | 53.85 | 53.05 | 53.58 | 1,273,178 | +0.19(+0.36%) |
Nov 13, 2017 | 53.38 | 53.83 | 53.26 | 53.39 | 1,638,173 | +0.03(+0.06%) |
Nov 10, 2017 | 53.08 | 53.70 | 52.93 | 53.36 | 2,124,589 | +0.21(+0.39%) |
Nov 09, 2017 | 53.10 | 53.51 | 52.98 | 53.15 | 2,013,058 | -0.10(-0.19%) |
Nov 08, 2017 | 52.62 | 53.33 | 52.47 | 53.25 | 1,715,934 | +0.62(+1.18%) |
Nov 07, 2017 | 52.90 | 52.97 | 52.38 | 52.63 | 2,019,656 | -0.30(-0.56%) |
Nov 06, 2017 | 53.33 | 53.68 | 52.90 | 52.93 | 2,297,801 | -0.31(-0.58%) |
Nov 03, 2017 | 53.59 | 53.76 | 53.03 | 53.24 | 3,248,372 | -0.34(-0.63%) |
Nov 02, 2017 | 54.04 | 54.11 | 53.11 | 53.57 | 2,855,667 | -0.18(-0.34%) |
Nov 01, 2017 | 53.39 | 53.95 | 52.86 | 53.76 | 3,176,789 | +0.38(+0.72%) |
Oct 31, 2017 | 53.37 | 53.63 | 53.01 | 53.37 | 3,688,599 | -0.20(-0.37%) |
Oct 30, 2017 | 53.92 | 53.95 | 53.32 | 53.57 | 2,727,857 | -0.76(-1.40%) |
Oct 27, 2017 | 53.80 | 54.41 | 53.54 | 54.33 | 2,971,267 | +0.31(+0.57%) |
Oct 26, 2017 | 54.60 | 54.78 | 53.91 | 54.03 | 3,646,748 | -0.57(-1.05%) |
Oct 25, 2017 | 54.71 | 54.91 | 54.05 | 54.60 | 3,744,525 | +0.02(+0.03%) |
Oct 24, 2017 | 54.45 | 54.66 | 53.62 | 54.59 | 4,662,014 | +0.98(+1.83%) |
Oct 23, 2017 | 52.14 | 55.14 | 52.07 | 53.60 | 11,856,520 | +2.74(+5.38%) |
Oct 20, 2017 | 50.52 | 51.32 | 50.37 | 50.87 | 6,019,688 | +0.79(+1.58%) |
Oct 19, 2017 | 49.70 | 50.23 | 49.67 | 50.08 | 2,307,306 | +0.21(+0.43%) |
Oct 18, 2017 | 49.57 | 50.00 | 49.53 | 49.86 | 3,132,647 | +0.37(+0.74%) |
Oct 17, 2017 | 49.19 | 49.69 | 49.08 | 49.50 | 2,227,559 | +0.38(+0.78%) |
Oct 16, 2017 | 49.06 | 49.24 | 48.81 | 49.11 | 2,077,618 | +0.16(+0.33%) |
Oct 13, 2017 | 49.43 | 49.57 | 48.91 | 48.95 | 3,007,215 | -0.43(-0.87%) |
Oct 12, 2017 | 49.33 | 49.50 | 49.04 | 49.38 | 2,465,160 | +0.07(+0.14%) |
Oct 11, 2017 | 49.33 | 49.57 | 49.18 | 49.31 | 2,290,277 | -0.12(-0.25%) |
Oct 10, 2017 | 49.45 | 50.05 | 49.40 | 49.44 | 1,925,013 | +0.08(+0.16%) |
Oct 09, 2017 | 50.29 | 50.35 | 49.23 | 49.36 | 1,900,562 | -0.95(-1.89%) |
Oct 06, 2017 | 49.59 | 50.35 | 49.37 | 50.31 | 2,966,501 | +0.70(+1.42%) |
Oct 05, 2017 | 49.81 | 50.04 | 49.53 | 49.60 | 2,339,151 | -0.14(-0.28%) |
Oct 04, 2017 | 49.22 | 49.78 | 49.13 | 49.74 | 2,468,415 | +0.64(+1.30%) |
Oct 03, 2017 | 49.17 | 49.52 | 48.80 | 49.11 | 3,841,680 | +0.28(+0.58%) |
Oct 02, 2017 | 48.69 | 48.82 | 48.15 | 48.82 | 2,721,378 | +0.11(+0.22%) |
Sep 29, 2017 | 48.73 | 49.04 | 48.64 | 48.72 | 3,236,660 | +0.05(+0.11%) |
Sep 28, 2017 | 48.12 | 48.69 | 48.03 | 48.66 | 2,816,296 | +0.34(+0.71%) |
Sep 27, 2017 | 48.38 | 47.49 | 48.32 | 2,677,914 | +0.20(+0.41%) | |
Sep 26, 2017 | 47.39 | 48.31 | 47.29 | 48.12 | 3,186,649 | +0.84(+1.78%) |
Sep 25, 2017 | 47.44 | 47.93 | 47.23 | 47.27 | 2,130,053 | -0.39(-0.82%) |
Sep 22, 2017 | 47.44 | 47.71 | 47.17 | 47.67 | 1,880,457 | +0.27(+0.57%) |
Sep 21, 2017 | 47.62 | 47.76 | 47.38 | 47.40 | 1,566,163 | -0.21(-0.45%) |
Sep 20, 2017 | 47.67 | 47.67 | 47.23 | 47.61 | 2,092,969 | -0.02(-0.03%) |
Sep 19, 2017 | 47.75 | 47.83 | 47.42 | 47.63 | 3,189,711 | -0.01(-0.02%) |
Sep 18, 2017 | 47.88 | 48.12 | 47.40 | 47.63 | 3,841,946 | -0.21(-0.43%) |
Sep 15, 2017 | 47.86 | 48.28 | 47.57 | 47.84 | 5,289,086 | +0.07(+0.14%) |
Sep 14, 2017 | 48.19 | 48.31 | 47.35 | 47.77 | 3,772,167 | -0.57(-1.17%) |
Sep 13, 2017 | 48.39 | 48.53 | 48.21 | 48.34 | 2,584,693 | -0.02(-0.03%) |
Sep 12, 2017 | 48.52 | 48.75 | 48.23 | 48.35 | 2,583,089 | -0.20(-0.41%) |
Sep 11, 2017 | 48.09 | 48.58 | 48.02 | 48.55 | 1,822,601 | +0.67(+1.41%) |
Sep 08, 2017 | 48.00 | 48.16 | 47.44 | 47.88 | 2,453,817 | -0.31(-0.65%) |
Sep 07, 2017 | 48.57 | 48.57 | 48.03 | 48.19 | 2,465,649 | -0.05(-0.10%) |
Sep 06, 2017 | 48.80 | 49.11 | 47.71 | 48.24 | 3,131,123 | -0.44(-0.91%) |
Sep 05, 2017 | 48.38 | 48.88 | 48.17 | 48.68 | 2,560,639 | +0.28(+0.58%) |
Sep 01, 2017 | 47.96 | 48.47 | 47.79 | 48.40 | 2,137,070 | +0.54(+1.13%) |
Aug 31, 2017 | 47.80 | 47.96 | 47.65 | 47.86 | 3,043,876 | +0.25(+0.53%) |
Aug 30, 2017 | 47.89 | 47.97 | 47.49 | 47.61 | 1,819,268 | -0.40(-0.82%) |
Aug 29, 2017 | 47.74 | 48.12 | 47.49 | 48.00 | 1,344,591 | -0.12(-0.25%) |
Aug 28, 2017 | 48.29 | 48.33 | 47.86 | 48.13 | 1,662,501 | -0.15(-0.32%) |
Aug 25, 2017 | 47.97 | 48.61 | 47.94 | 48.28 | 1,759,650 | +0.37(+0.76%) |
Aug 24, 2017 | 48.25 | 48.54 | 47.83 | 47.91 | 2,135,302 | +0.26(+0.54%) |
Aug 23, 2017 | 47.85 | 47.94 | 47.56 | 47.65 | 2,167,651 | -0.38(-0.79%) |
Aug 22, 2017 | 48.13 | 48.20 | 47.74 | 48.03 | 1,752,764 | +0.11(+0.24%) |
Aug 21, 2017 | 47.87 | 48.17 | 47.69 | 47.92 | 2,715,106 | +0.13(+0.27%) |
Aug 18, 2017 | 47.78 | 47.86 | 47.14 | 47.79 | 3,470,778 | -0.24(-0.49%) |
Aug 17, 2017 | 48.42 | 48.80 | 47.94 | 48.03 | 2,950,433 | -0.62(-1.27%) |
Aug 16, 2017 | 48.73 | 48.91 | 48.38 | 48.64 | 3,094,692 | +0.00(+0.00%) |
Aug 15, 2017 | 48.28 | 48.80 | 47.88 | 48.64 | 5,316,332 | +0.30(+0.63%) |
Aug 14, 2017 | 47.30 | 48.36 | 47.17 | 48.34 | 4,649,785 | +1.46(+3.12%) |
Aug 11, 2017 | 46.41 | 47.23 | 46.18 | 46.88 | 1,981,817 | +0.26(+0.56%) |
Aug 10, 2017 | 46.70 | 47.15 | 46.60 | 46.62 | 3,254,157 | -0.80(-1.69%) |
Aug 09, 2017 | 47.34 | 47.81 | 45.68 | 47.42 | 3,172,041 | -0.24(-0.51%) |
Aug 08, 2017 | 48.36 | 48.69 | 47.62 | 47.66 | 4,586,303 | -0.25(-0.52%) |
Aug 07, 2017 | 48.13 | 48.34 | 47.91 | 47.91 | 2,193,170 | -0.21(-0.43%) |
Aug 04, 2017 | 48.51 | 47.87 | 48.12 | 1,852,209 | -0.02(-0.03%) | |
Aug 03, 2017 | 47.76 | 48.39 | 47.67 | 48.13 | 2,150,772 | +0.37(+0.76%) |
Aug 02, 2017 | 47.53 | 47.98 | 47.33 | 47.77 | 3,393,324 | +0.18(+0.37%) |
Aug 01, 2017 | 47.22 | 47.69 | 46.92 | 47.59 | 2,782,885 | +0.25(+0.53%) |
Jul 31, 2017 | 47.08 | 47.35 | 46.93 | 47.34 | 3,562,690 | +0.26(+0.55%) |
Jul 28, 2017 | 46.69 | 47.27 | 46.51 | 47.08 | 2,612,382 | +0.79(+1.71%) |
Jul 27, 2017 | 46.49 | 46.57 | 45.93 | 46.29 | 2,581,283 | -0.05(-0.10%) |
Jul 26, 2017 | 46.58 | 46.60 | 45.75 | 46.34 | 2,997,352 | -0.14(-0.29%) |
Jul 25, 2017 | 45.04 | 46.69 | 44.85 | 46.47 | 5,652,215 | +1.65(+3.69%) |
Jul 24, 2017 | 45.30 | 45.30 | 44.13 | 44.82 | 4,849,401 | +0.18(+0.39%) |
Jul 21, 2017 | 43.92 | 44.75 | 43.92 | 44.65 | 4,335,486 | +0.72(+1.63%) |
Jul 20, 2017 | 43.25 | 44.08 | 43.07 | 43.93 | 3,409,272 | +0.88(+2.05%) |
Jul 19, 2017 | 42.57 | 43.05 | 42.45 | 43.05 | 2,806,645 | +0.47(+1.11%) |
Jul 18, 2017 | 42.77 | 43.02 | 42.26 | 42.58 | 5,809,562 | -0.21(-0.48%) |
Jul 17, 2017 | 42.53 | 43.27 | 42.50 | 42.78 | 6,963,521 | +0.14(+0.32%) |
Jul 14, 2017 | 42.68 | 42.74 | 42.45 | 42.64 | 3,978,972 | +0.00(+0.00%) |
Jul 13, 2017 | 42.73 | 43.03 | 42.49 | 42.64 | 3,083,602 | +0.08(+0.20%) |
Jul 12, 2017 | 42.56 | 42.84 | 42.40 | 42.56 | 2,047,403 | +0.14(+0.34%) |
Jul 11, 2017 | 42.93 | 42.94 | 42.27 | 42.42 | 3,530,890 | -0.62(-1.43%) |
Jul 10, 2017 | 43.05 | 43.18 | 42.74 | 43.03 | 2,920,663 | -0.13(-0.30%) |
Jul 07, 2017 | 42.71 | 43.26 | 42.52 | 43.16 | 2,888,259 | +0.43(+1.02%) |
Jul 06, 2017 | 43.50 | 43.50 | 42.68 | 42.73 | 2,384,852 | -0.91(-2.09%) |
Jul 05, 2017 | 43.93 | 43.93 | 43.30 | 43.64 | 2,572,896 | -0.27(-0.62%) |
Jul 03, 2017 | 43.72 | 44.29 | 43.66 | 43.92 | 2,171,740 | +0.07(+0.16%) |
Jun 30, 2017 | 43.63 | 44.29 | 43.39 | 43.85 | 3,717,693 | +0.51(+1.18%) |
Jun 29, 2017 | 43.47 | 43.76 | 43.07 | 43.34 | 2,717,235 | -0.08(-0.18%) |
Jun 28, 2017 | 43.48 | 43.76 | 43.39 | 43.41 | 2,478,419 | +0.14(+0.32%) |
Jun 27, 2017 | 43.39 | 43.61 | 43.20 | 43.28 | 1,786,265 | -0.21(-0.47%) |
Jun 26, 2017 | 43.13 | 43.59 | 42.88 | 43.48 | 1,962,968 | +0.53(+1.22%) |
Jun 23, 2017 | 42.46 | 43.01 | 42.21 | 42.96 | 7,837,641 | +0.46(+1.09%) |
Jun 22, 2017 | 42.10 | 42.78 | 41.94 | 42.49 | 2,786,667 | +0.46(+1.09%) |
Jun 21, 2017 | 41.79 | 42.10 | 41.62 | 42.04 | 2,115,397 | +0.25(+0.60%) |
Jun 20, 2017 | 43.02 | 43.04 | 41.49 | 41.78 | 4,535,017 | -1.48(-3.41%) |
Jun 19, 2017 | 42.99 | 43.34 | 42.77 | 43.26 | 2,617,445 | +0.38(+0.89%) |
Jun 16, 2017 | 42.61 | 42.91 | 42.16 | 42.88 | 6,734,253 | +0.18(+0.41%) |
Jun 15, 2017 | 42.81 | 42.82 | 42.32 | 42.71 | 2,409,486 | -0.32(-0.74%) |
Jun 14, 2017 | 42.62 | 43.05 | 42.32 | 43.03 | 2,580,876 | +0.38(+0.89%) |
Jun 13, 2017 | 42.52 | 42.68 | 41.96 | 42.64 | 2,425,312 | +0.11(+0.25%) |
Jun 12, 2017 | 42.14 | 43.19 | 42.13 | 42.54 | 5,783,979 | +0.42(+0.99%) |
Jun 09, 2017 | 40.88 | 42.14 | 40.78 | 42.12 | 4,110,258 | +1.32(+3.23%) |
Jun 08, 2017 | 41.19 | 40.80 | 40.80 | 2,426,973 | -0.04(-0.09%) | |
Jun 07, 2017 | 40.68 | 40.96 | 40.55 | 40.84 | 2,348,388 | +0.27(+0.66%) |
Jun 06, 2017 | 40.94 | 41.07 | 40.41 | 40.57 | 3,928,166 | -0.44(-1.07%) |
Jun 05, 2017 | 41.10 | 41.23 | 40.77 | 41.01 | 2,930,724 | -0.03(-0.07%) |
Jun 02, 2017 | 40.87 | 41.22 | 40.58 | 41.04 | 3,374,018 | +0.52(+1.29%) |
Jun 01, 2017 | 40.76 | 40.99 | 40.24 | 40.52 | 4,482,870 | -0.11(-0.28%) |
May 31, 2017 | 40.68 | 40.92 | 40.49 | 40.63 | 4,588,462 | +0.02(+0.04%) |
May 30, 2017 | 40.50 | 40.95 | 40.50 | 40.62 | 3,210,200 | +0.05(+0.13%) |
May 26, 2017 | 40.23 | 40.78 | 40.08 | 40.57 | 3,033,841 | +0.39(+0.98%) |
May 25, 2017 | 40.24 | 40.36 | 39.92 | 40.17 | 4,656,645 | +0.26(+0.64%) |
May 24, 2017 | 39.97 | 40.02 | 39.63 | 39.92 | 3,238,074 | -0.11(-0.26%) |
May 23, 2017 | 39.97 | 40.22 | 39.86 | 40.02 | 3,342,363 | +0.11(+0.27%) |
May 22, 2017 | 39.68 | 40.17 | 39.54 | 39.92 | 3,329,678 | +0.34(+0.86%) |
May 19, 2017 | 39.12 | 39.68 | 38.71 | 39.58 | 3,518,499 | +0.48(+1.24%) |
May 18, 2017 | 39.12 | 39.34 | 38.81 | 39.09 | 3,798,445 | +0.11(+0.27%) |
May 17, 2017 | 39.57 | 39.59 | 38.69 | 38.99 | 5,262,135 | -0.58(-1.47%) |
May 16, 2017 | 40.45 | 40.45 | 39.56 | 39.57 | 5,296,345 | -1.06(-2.60%) |
May 15, 2017 | 40.86 | 41.00 | 40.55 | 40.63 | 2,763,287 | -0.16(-0.39%) |
May 12, 2017 | 41.26 | 41.26 | 40.56 | 40.79 | 4,424,640 | -0.66(-1.60%) |
May 11, 2017 | 41.62 | 41.73 | 40.87 | 41.45 | 5,872,641 | -0.52(-1.24%) |
May 10, 2017 | 41.90 | 42.08 | 41.48 | 41.97 | 3,893,892 | -0.01(-0.02%) |
May 09, 2017 | 41.59 | 42.13 | 41.59 | 41.98 | 4,870,340 | +0.47(+1.13%) |
May 08, 2017 | 41.15 | 41.73 | 41.15 | 41.51 | 3,123,072 | +0.37(+0.90%) |
May 05, 2017 | 40.91 | 41.28 | 40.91 | 41.14 | 3,082,596 | +0.34(+0.83%) |
May 04, 2017 | 40.51 | 40.97 | 40.31 | 40.80 | 3,768,772 | +0.42(+1.03%) |
May 03, 2017 | 40.47 | 40.54 | 39.89 | 40.39 | 5,940,895 | +0.00(+0.00%) |
May 02, 2017 | 40.10 | 40.60 | 39.98 | 40.39 | 7,245,881 | +0.42(+1.04%) |
May 01, 2017 | 41.25 | 41.34 | 39.95 | 39.97 | 8,186,666 | -1.29(-3.13%) |
Apr 28, 2017 | 42.10 | 42.61 | 41.16 | 41.26 | 10,001,400 | -2.43(-5.57%) |
Apr 27, 2017 | 43.09 | 43.81 | 42.93 | 43.69 | 6,373,293 | +0.76(+1.78%) |
Apr 26, 2017 | 42.55 | 43.24 | 42.45 | 42.93 | 4,341,993 | +0.55(+1.30%) |
Apr 25, 2017 | 42.48 | 42.53 | 41.97 | 42.38 | 4,350,026 | +0.14(+0.34%) |
Apr 24, 2017 | 42.63 | 42.67 | 42.20 | 42.24 | 7,068,882 | +0.05(+0.13%) |
Apr 21, 2017 | 42.60 | 42.67 | 42.01 | 42.18 | 4,452,898 | -0.45(-1.05%) |
Apr 20, 2017 | 42.09 | 42.74 | 42.05 | 42.63 | 4,135,986 | +0.69(+1.66%) |
Apr 19, 2017 | 41.85 | 42.20 | 41.71 | 41.93 | 3,078,836 | +0.27(+0.65%) |
Apr 18, 2017 | 41.41 | 41.75 | 41.34 | 41.66 | 3,061,974 | +0.09(+0.22%) |
Apr 17, 2017 | 41.53 | 41.69 | 41.41 | 41.57 | 3,543,222 | +0.18(+0.44%) |
Apr 13, 2017 | 41.62 | 41.92 | 41.37 | 41.39 | 4,126,834 | -0.18(-0.44%) |
Apr 12, 2017 | 41.44 | 41.90 | 41.34 | 41.57 | 6,893,269 | -0.02(-0.04%) |
Apr 11, 2017 | 41.30 | 41.61 | 41.22 | 41.59 | 3,373,584 | +0.27(+0.66%) |
Apr 10, 2017 | 41.08 | 41.66 | 41.07 | 41.31 | 3,349,990 | +0.38(+0.92%) |
Apr 07, 2017 | 40.88 | 41.12 | 40.76 | 40.94 | 3,806,417 | +0.01(+0.02%) |
Apr 06, 2017 | 40.77 | 41.57 | 40.66 | 40.93 | 4,312,946 | +0.26(+0.65%) |
Apr 05, 2017 | 40.85 | 41.04 | 40.58 | 40.66 | 4,704,894 | -0.08(-0.19%) |
Apr 04, 2017 | 41.13 | 41.33 | 40.50 | 40.74 | 4,080,790 | -0.53(-1.28%) |
Apr 03, 2017 | 41.66 | 41.93 | 41.23 | 41.27 | 4,524,506 | -0.25(-0.60%) |
Mar 31, 2017 | 40.95 | 41.62 | 40.89 | 41.52 | 5,906,718 | +0.63(+1.55%) |
Mar 30, 2017 | 42.14 | 42.14 | 40.64 | 40.88 | 7,932,832 | -1.56(-3.68%) |
Mar 29, 2017 | 41.91 | 42.50 | 41.81 | 42.45 | 4,349,017 | +0.66(+1.59%) |
Mar 28, 2017 | 41.30 | 42.06 | 41.19 | 41.78 | 6,089,468 | +0.48(+1.15%) |
Mar 27, 2017 | 40.51 | 41.45 | 40.43 | 41.31 | 5,589,253 | +0.48(+1.17%) |
Mar 24, 2017 | 40.73 | 40.97 | 40.56 | 40.83 | 5,558,746 | +0.14(+0.35%) |
Mar 23, 2017 | 40.52 | 40.98 | 40.39 | 40.69 | 5,995,092 | +0.59(+1.47%) |
Mar 22, 2017 | 39.84 | 40.14 | 39.61 | 40.10 | 4,577,882 | +0.03(+0.08%) |
Mar 21, 2017 | 40.66 | 40.70 | 39.49 | 40.07 | 7,077,564 | -0.62(-1.52%) |
Mar 20, 2017 | 40.81 | 41.02 | 40.43 | 40.69 | 6,650,362 | -0.06(-0.15%) |
Mar 17, 2017 | 41.03 | 41.18 | 40.75 | 40.75 | 10,854,753 | -0.15(-0.37%) |
Mar 16, 2017 | 40.66 | 41.06 | 40.57 | 40.90 | 4,073,630 | +0.20(+0.50%) |
Mar 15, 2017 | 40.00 | 40.82 | 40.00 | 40.70 | 5,325,063 | +0.47(+1.16%) |
Mar 14, 2017 | 40.08 | 40.50 | 40.08 | 40.23 | 3,964,750 | +0.12(+0.30%) |
Mar 13, 2017 | 40.11 | 40.30 | 39.79 | 40.11 | 4,300,199 | +0.13(+0.32%) |
Mar 10, 2017 | 39.91 | 40.11 | 39.86 | 39.98 | 3,179,346 | +0.20(+0.51%) |
Mar 09, 2017 | 39.83 | 40.00 | 39.57 | 39.77 | 2,860,520 | -0.11(-0.28%) |
Mar 08, 2017 | 39.70 | 40.03 | 39.43 | 39.89 | 2,980,439 | +0.46(+1.17%) |
Mar 07, 2017 | 39.36 | 39.67 | 39.19 | 39.43 | 3,983,058 | -0.29(-0.74%) |
Mar 06, 2017 | 39.43 | 39.86 | 39.37 | 39.72 | 3,910,673 | +0.31(+0.80%) |
Mar 03, 2017 | 40.22 | 40.30 | 39.33 | 39.40 | 5,825,756 | -0.56(-1.41%) |
Mar 02, 2017 | 39.86 | 40.00 | 39.50 | 39.97 | 5,217,849 | +0.38(+0.97%) |