Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 45.11 | 45.22 | 44.45 | 44.56 | 4,141,136 | -0.43(-0.96%) |
Feb 27, 2018 | 45.38 | 45.51 | 44.31 | 44.99 | 7,586,045 | +0.22(+0.48%) |
Feb 26, 2018 | 44.76 | 44.98 | 44.49 | 44.78 | 9,854,322 | -0.02(-0.05%) |
Feb 23, 2018 | 43.70 | 44.83 | 43.70 | 44.80 | 3,702,857 | +1.20(+2.75%) |
Feb 22, 2018 | 43.95 | 43.60 | 4,868,397 | +0.49(+1.15%) | ||
Feb 21, 2018 | 43.96 | 44.23 | 43.09 | 43.11 | 6,268,834 | -0.86(-1.96%) |
Feb 20, 2018 | 44.41 | 44.65 | 43.68 | 43.97 | 5,594,517 | -0.60(-1.35%) |
Feb 16, 2018 | 44.57 | 44.57 | 44.57 | 0 | +0.42(+0.95%) | |
Feb 15, 2018 | 43.37 | 44.16 | 43.06 | 44.15 | 5,436,233 | +1.03(+2.38%) |
Feb 14, 2018 | 43.36 | 43.46 | 43.00 | 43.13 | 2,802,614 | -0.55(-1.25%) |
Feb 13, 2018 | 43.50 | 43.84 | 43.02 | 43.67 | 3,597,613 | +0.08(+0.18%) |
Feb 12, 2018 | 43.41 | 43.84 | 43.07 | 43.60 | 4,153,034 | +0.21(+0.48%) |
Feb 09, 2018 | 42.41 | 43.67 | 42.08 | 43.39 | 8,308,693 | +1.12(+2.66%) |
Feb 08, 2018 | 42.44 | 42.92 | 42.09 | 42.26 | 7,484,410 | -0.30(-0.70%) |
Feb 07, 2018 | 42.28 | 42.97 | 42.12 | 42.56 | 9,555,298 | +0.28(+0.67%) |
Feb 06, 2018 | 42.26 | 42.43 | 41.15 | 42.28 | 7,731,642 | -0.69(-1.61%) |
Feb 05, 2018 | 43.12 | 43.43 | 42.69 | 42.97 | 5,351,283 | -0.20(-0.46%) |
Feb 02, 2018 | 43.30 | 43.64 | 43.01 | 43.17 | 4,905,036 | -0.39(-0.89%) |
Feb 01, 2018 | 43.79 | 43.89 | 43.28 | 43.56 | 7,281,218 | -0.20(-0.46%) |
Jan 31, 2018 | 43.34 | 43.82 | 43.16 | 43.76 | 6,816,557 | +0.49(+1.12%) |
Jan 30, 2018 | 42.73 | 43.42 | 42.69 | 43.27 | 6,440,642 | +0.56(+1.32%) |
Jan 29, 2018 | 42.97 | 43.10 | 42.39 | 42.71 | 5,950,646 | -0.44(-1.02%) |
Jan 26, 2018 | 43.64 | 43.64 | 42.78 | 43.15 | 7,482,363 | -0.36(-0.82%) |
Jan 25, 2018 | 43.32 | 43.53 | 43.17 | 43.51 | 4,488,102 | +0.29(+0.68%) |
Jan 24, 2018 | 43.44 | 43.53 | 43.12 | 43.21 | 8,426,293 | -0.22(-0.51%) |
Jan 23, 2018 | 42.99 | 43.79 | 42.97 | 43.43 | 6,362,444 | +0.48(+1.11%) |
Jan 22, 2018 | 43.61 | 43.73 | 42.86 | 42.95 | 6,721,893 | -0.38(-0.89%) |
Jan 19, 2018 | 43.40 | 43.56 | 43.21 | 43.34 | 5,301,739 | -0.01(-0.03%) |
Jan 18, 2018 | 43.43 | 43.58 | 42.90 | 43.35 | 8,418,902 | -0.23(-0.53%) |
Jan 17, 2018 | 43.73 | 43.79 | 43.35 | 43.58 | 5,266,720 | -0.19(-0.44%) |
Jan 16, 2018 | 44.07 | 44.08 | 43.55 | 43.78 | 9,314,807 | +0.07(+0.16%) |
Jan 12, 2018 | 43.71 | 43.71 | 43.71 | 0 | +0.08(+0.18%) | |
Jan 11, 2018 | 43.86 | 43.98 | 43.50 | 43.63 | 4,497,890 | -0.20(-0.46%) |
Jan 10, 2018 | 43.69 | 43.96 | 43.64 | 43.83 | 6,308,980 | -0.18(-0.40%) |
Jan 09, 2018 | 44.39 | 44.45 | 43.96 | 44.00 | 10,533,359 | -0.35(-0.79%) |
Jan 08, 2018 | 44.34 | 44.38 | 44.00 | 44.36 | 9,508,131 | +0.01(+0.03%) |
Jan 05, 2018 | 44.50 | 44.87 | 44.00 | 44.34 | 30,833,846 | +0.42(+0.96%) |
Jan 04, 2018 | 44.20 | 44.85 | 43.69 | 43.92 | 8,566,202 | -0.29(-0.67%) |
Jan 03, 2018 | 42.11 | 44.36 | 42.11 | 44.22 | 8,734,402 | +1.14(+2.65%) |
Jan 02, 2018 | 43.85 | 43.95 | 43.05 | 43.08 | 5,589,454 | -0.64(-1.47%) |
Dec 29, 2017 | 43.72 | 43.72 | 43.72 | 0 | -0.07(-0.15%) | |
Dec 28, 2017 | 43.90 | 44.10 | 43.64 | 43.78 | 3,115,805 | +0.03(+0.07%) |
Dec 27, 2017 | 43.95 | 44.20 | 43.64 | 43.75 | 2,639,713 | -0.04(-0.10%) |
Dec 26, 2017 | 43.91 | 44.17 | 43.69 | 43.80 | 2,371,661 | -0.15(-0.34%) |
Dec 22, 2017 | 42.95 | 44.14 | 42.62 | 43.95 | 5,519,302 | +0.57(+1.31%) |
Dec 21, 2017 | 44.96 | 45.14 | 43.30 | 43.38 | 11,214,077 | -2.04(-4.49%) |
Dec 20, 2017 | 45.59 | 45.71 | 45.25 | 45.42 | 3,514,835 | -0.11(-0.23%) |
Dec 19, 2017 | 46.71 | 46.91 | 45.52 | 45.52 | 2,863,819 | -1.17(-2.50%) |
Dec 18, 2017 | 47.26 | 47.40 | 46.44 | 46.69 | 2,884,892 | -0.59(-1.25%) |
Dec 15, 2017 | 47.27 | 47.70 | 46.79 | 47.28 | 4,790,986 | +0.30(+0.65%) |
Dec 14, 2017 | 47.03 | 46.28 | 46.98 | 2,936,868 | +0.22(+0.47%) | |
Dec 13, 2017 | 46.79 | 47.04 | 46.53 | 46.76 | 4,591,478 | +0.22(+0.48%) |
Dec 12, 2017 | 46.54 | 47.50 | 46.48 | 46.54 | 3,964,534 | -1.36(-2.83%) |
Dec 11, 2017 | 47.28 | 47.91 | 47.12 | 47.89 | 4,043,737 | +0.54(+1.15%) |
Dec 08, 2017 | 47.12 | 47.37 | 46.26 | 47.35 | 4,735,114 | +0.11(+0.22%) |
Dec 07, 2017 | 47.09 | 47.32 | 46.79 | 47.24 | 4,765,087 | +0.05(+0.10%) |
Dec 06, 2017 | 47.16 | 47.33 | 46.82 | 47.20 | 4,178,955 | +0.04(+0.08%) |
Dec 05, 2017 | 48.90 | 48.90 | 46.93 | 47.16 | 7,729,695 | -1.73(-3.54%) |
Dec 04, 2017 | 48.80 | 48.92 | 48.70 | 48.89 | 2,239,601 | +0.00(+0.01%) |
Dec 01, 2017 | 49.24 | 49.39 | 48.62 | 48.89 | 2,945,838 | -0.21(-0.42%) |
Nov 30, 2017 | 48.79 | 49.33 | 48.75 | 49.09 | 4,277,600 | +0.30(+0.61%) |
Nov 29, 2017 | 48.33 | 48.85 | 48.15 | 48.80 | 2,595,424 | +0.28(+0.57%) |
Nov 28, 2017 | 48.53 | 48.88 | 48.47 | 48.52 | 3,236,745 | +0.06(+0.13%) |
Nov 27, 2017 | 48.27 | 48.55 | 48.10 | 48.46 | 2,184,818 | +0.30(+0.62%) |
Nov 24, 2017 | 48.27 | 48.42 | 48.06 | 48.16 | 755,635 | +0.02(+0.03%) |
Nov 22, 2017 | 48.27 | 48.53 | 47.97 | 48.15 | 2,402,174 | -0.06(-0.13%) |
Nov 21, 2017 | 48.29 | 48.42 | 48.06 | 48.21 | 3,352,331 | +0.01(+0.02%) |
Nov 20, 2017 | 48.51 | 48.65 | 48.16 | 48.21 | 3,257,356 | -0.29(-0.59%) |
Nov 17, 2017 | 48.54 | 48.77 | 48.35 | 48.49 | 4,193,810 | -0.14(-0.29%) |
Nov 16, 2017 | 48.84 | 48.94 | 48.51 | 48.64 | 3,098,911 | -0.22(-0.46%) |
Nov 15, 2017 | 49.78 | 49.90 | 48.86 | 48.86 | 4,683,910 | -0.74(-1.49%) |
Nov 14, 2017 | 49.36 | 49.76 | 49.33 | 49.60 | 3,730,850 | +0.11(+0.22%) |
Nov 13, 2017 | 49.25 | 49.63 | 49.10 | 49.49 | 1,957,539 | +0.34(+0.69%) |
Nov 10, 2017 | 48.95 | 49.24 | 48.83 | 49.15 | 3,053,409 | -0.10(-0.21%) |
Nov 09, 2017 | 48.93 | 49.38 | 48.93 | 49.25 | 2,032,337 | +0.14(+0.29%) |
Nov 08, 2017 | 48.79 | 49.25 | 48.74 | 49.11 | 4,023,398 | +0.21(+0.42%) |
Nov 07, 2017 | 48.28 | 49.04 | 48.10 | 48.90 | 2,730,849 | +0.67(+1.39%) |
Nov 06, 2017 | 48.42 | 48.47 | 48.10 | 48.23 | 2,452,436 | -0.04(-0.09%) |
Nov 03, 2017 | 47.69 | 48.42 | 47.69 | 48.28 | 3,133,194 | +0.47(+0.99%) |
Nov 02, 2017 | 47.38 | 47.82 | 47.26 | 47.80 | 3,464,316 | +0.48(+1.01%) |
Nov 01, 2017 | 47.46 | 47.58 | 47.03 | 47.32 | 3,568,173 | -0.35(-0.74%) |
Oct 31, 2017 | 47.72 | 47.87 | 47.40 | 47.68 | 3,324,017 | +0.02(+0.04%) |
Oct 30, 2017 | 46.84 | 47.77 | 46.30 | 47.66 | 6,114,614 | +0.73(+1.57%) |
Oct 27, 2017 | 46.59 | 47.15 | 46.57 | 46.92 | 2,877,063 | +0.22(+0.46%) |
Oct 26, 2017 | 46.75 | 46.97 | 46.48 | 46.71 | 2,950,750 | +0.32(+0.70%) |
Oct 25, 2017 | 46.51 | 46.54 | 45.96 | 46.38 | 4,308,758 | -0.26(-0.57%) |
Oct 24, 2017 | 46.36 | 46.68 | 46.26 | 46.65 | 2,773,770 | +0.22(+0.46%) |
Oct 23, 2017 | 46.39 | 46.53 | 46.28 | 46.43 | 3,747,674 | +0.12(+0.26%) |
Oct 20, 2017 | 46.25 | 46.38 | 46.10 | 46.31 | 3,044,860 | +0.02(+0.04%) |
Oct 19, 2017 | 45.96 | 46.40 | 45.95 | 46.29 | 5,386,273 | +0.42(+0.92%) |
Oct 18, 2017 | 46.03 | 46.28 | 45.79 | 45.87 | 1,967,411 | -0.40(-0.87%) |
Oct 17, 2017 | 46.37 | 46.50 | 46.08 | 46.27 | 2,763,875 | -0.17(-0.37%) |
Oct 16, 2017 | 46.48 | 46.62 | 46.31 | 46.44 | 1,756,789 | -0.17(-0.36%) |
Oct 13, 2017 | 47.17 | 47.27 | 46.30 | 46.61 | 3,050,521 | -0.44(-0.94%) |
Oct 12, 2017 | 46.63 | 47.14 | 46.46 | 47.05 | 2,861,310 | +0.41(+0.89%) |
Oct 11, 2017 | 46.49 | 46.87 | 46.33 | 46.64 | 3,529,639 | +0.46(+0.99%) |
Oct 10, 2017 | 45.83 | 46.46 | 45.75 | 46.18 | 4,214,270 | +0.48(+1.05%) |
Oct 09, 2017 | 45.53 | 45.96 | 45.53 | 45.70 | 2,524,995 | +0.28(+0.61%) |
Oct 06, 2017 | 45.29 | 45.44 | 44.63 | 45.43 | 3,383,780 | -0.03(-0.06%) |
Oct 05, 2017 | 46.26 | 46.26 | 45.15 | 45.45 | 5,485,118 | -1.03(-2.22%) |
Oct 04, 2017 | 46.21 | 46.51 | 46.16 | 46.48 | 2,875,325 | +0.28(+0.61%) |
Oct 03, 2017 | 46.27 | 46.33 | 46.08 | 46.20 | 2,769,886 | -0.04(-0.10%) |
Oct 02, 2017 | 46.48 | 46.74 | 46.23 | 46.25 | 2,144,054 | -0.06(-0.13%) |
Sep 29, 2017 | 46.44 | 46.56 | 46.22 | 46.31 | 2,185,304 | -0.18(-0.39%) |
Sep 28, 2017 | 46.28 | 46.50 | 46.08 | 46.49 | 2,392,232 | +0.03(+0.07%) |
Sep 27, 2017 | 47.01 | 47.05 | 46.27 | 46.46 | 2,275,725 | -0.71(-1.51%) |
Sep 26, 2017 | 47.42 | 47.49 | 47.14 | 47.17 | 2,168,494 | -0.25(-0.53%) |
Sep 25, 2017 | 47.11 | 47.48 | 46.95 | 47.43 | 2,707,545 | +0.38(+0.81%) |
Sep 22, 2017 | 47.22 | 47.22 | 46.96 | 47.04 | 2,944,387 | +0.01(+0.03%) |
Sep 21, 2017 | 47.07 | 47.42 | 47.02 | 47.03 | 3,076,169 | +0.06(+0.13%) |
Sep 20, 2017 | 47.38 | 47.59 | 46.90 | 46.97 | 3,495,620 | -0.40(-0.85%) |
Sep 19, 2017 | 47.44 | 47.61 | 47.25 | 47.37 | 1,976,330 | -0.03(-0.07%) |
Sep 18, 2017 | 48.03 | 48.12 | 47.20 | 47.41 | 3,123,133 | -0.66(-1.37%) |
Sep 15, 2017 | 48.22 | 48.23 | 47.89 | 48.06 | 4,125,879 | +0.08(+0.17%) |
Sep 14, 2017 | 47.60 | 48.12 | 47.40 | 47.98 | 3,377,185 | +0.39(+0.82%) |
Sep 13, 2017 | 47.57 | 47.82 | 47.53 | 47.59 | 2,735,785 | -0.09(-0.19%) |
Sep 12, 2017 | 48.31 | 48.42 | 47.38 | 47.68 | 2,383,075 | -0.69(-1.43%) |
Sep 11, 2017 | 47.93 | 48.39 | 47.87 | 48.37 | 2,373,539 | +0.36(+0.76%) |
Sep 08, 2017 | 47.93 | 48.02 | 47.72 | 48.01 | 1,411,744 | +0.08(+0.16%) |
Sep 07, 2017 | 47.30 | 48.02 | 47.04 | 47.93 | 2,482,830 | +0.71(+1.51%) |
Sep 06, 2017 | 47.49 | 47.49 | 47.03 | 47.22 | 1,928,251 | -0.18(-0.37%) |
Sep 05, 2017 | 47.57 | 47.67 | 47.26 | 47.40 | 2,107,152 | -0.12(-0.25%) |
Sep 01, 2017 | 47.67 | 47.77 | 47.35 | 47.52 | 1,090,433 | +0.00(+0.01%) |
Aug 31, 2017 | 47.53 | 47.63 | 47.43 | 47.51 | 2,058,364 | +0.07(+0.15%) |
Aug 30, 2017 | 47.74 | 47.81 | 47.35 | 47.44 | 1,601,567 | -0.41(-0.87%) |
Aug 29, 2017 | 48.05 | 48.13 | 47.84 | 47.86 | 1,587,715 | -0.17(-0.36%) |
Aug 28, 2017 | 48.18 | 48.18 | 47.82 | 48.03 | 1,843,480 | +0.07(+0.15%) |
Aug 25, 2017 | 47.97 | 48.21 | 47.95 | 47.96 | 2,474,066 | -0.02(-0.03%) |
Aug 24, 2017 | 47.72 | 48.02 | 47.65 | 47.97 | 2,226,984 | +0.18(+0.37%) |
Aug 23, 2017 | 47.64 | 47.82 | 47.16 | 47.80 | 2,677,898 | +0.14(+0.30%) |
Aug 22, 2017 | 47.72 | 47.85 | 47.50 | 47.66 | 2,901,925 | -0.05(-0.10%) |
Aug 21, 2017 | 47.05 | 47.86 | 47.00 | 47.70 | 4,585,296 | +0.75(+1.59%) |
Aug 18, 2017 | 46.59 | 46.99 | 46.47 | 46.96 | 2,104,598 | +0.31(+0.66%) |
Aug 17, 2017 | 47.17 | 47.31 | 46.63 | 46.65 | 1,787,308 | -0.47(-1.00%) |
Aug 16, 2017 | 47.10 | 47.22 | 46.97 | 47.12 | 1,406,586 | +0.06(+0.14%) |
Aug 15, 2017 | 46.62 | 47.12 | 46.62 | 47.06 | 2,812,058 | +0.15(+0.32%) |
Aug 14, 2017 | 46.60 | 46.91 | 46.46 | 46.91 | 2,535,371 | +0.33(+0.71%) |
Aug 11, 2017 | 46.82 | 46.82 | 46.43 | 46.58 | 1,286,315 | -0.18(-0.39%) |
Aug 10, 2017 | 46.87 | 46.90 | 46.35 | 46.76 | 3,343,378 | -0.27(-0.57%) |
Aug 09, 2017 | 47.36 | 47.36 | 46.85 | 47.03 | 2,039,374 | -0.31(-0.65%) |
Aug 08, 2017 | 47.15 | 47.37 | 47.07 | 47.34 | 2,157,273 | +0.15(+0.32%) |
Aug 07, 2017 | 47.38 | 46.99 | 47.19 | 2,372,072 | -0.03(-0.06%) | |
Aug 04, 2017 | 46.85 | 47.29 | 46.46 | 47.22 | 2,479,705 | +0.47(+1.00%) |
Aug 03, 2017 | 46.25 | 46.85 | 46.21 | 46.75 | 2,998,323 | +0.40(+0.86%) |
Aug 02, 2017 | 45.93 | 46.37 | 45.83 | 46.35 | 1,562,871 | +0.22(+0.48%) |
Aug 01, 2017 | 45.53 | 46.31 | 45.47 | 46.13 | 3,275,812 | +0.60(+1.31%) |
Jul 31, 2017 | 45.59 | 45.77 | 45.39 | 45.53 | 4,108,133 | -0.01(-0.03%) |
Jul 28, 2017 | 45.52 | 45.82 | 45.34 | 45.54 | 1,919,304 | -0.02(-0.04%) |
Jul 27, 2017 | 45.61 | 45.61 | 45.24 | 45.56 | 2,479,271 | -0.10(-0.22%) |
Jul 26, 2017 | 45.40 | 45.67 | 45.29 | 45.66 | 2,196,183 | +0.23(+0.51%) |
Jul 25, 2017 | 45.68 | 45.68 | 45.36 | 45.43 | 1,717,753 | -0.23(-0.50%) |
Jul 24, 2017 | 46.30 | 46.31 | 45.63 | 45.66 | 2,302,014 | -0.64(-1.39%) |
Jul 21, 2017 | 45.93 | 46.31 | 45.67 | 46.31 | 2,099,609 | +0.35(+0.76%) |
Jul 20, 2017 | 45.65 | 45.96 | 45.50 | 45.96 | 1,756,546 | +0.45(+0.99%) |
Jul 19, 2017 | 45.27 | 45.50 | 45.04 | 45.50 | 1,604,411 | +0.30(+0.66%) |
Jul 18, 2017 | 45.26 | 45.33 | 45.10 | 45.21 | 1,490,561 | +0.07(+0.15%) |
Jul 17, 2017 | 45.21 | 45.21 | 45.01 | 45.14 | 2,477,777 | -0.05(-0.11%) |
Jul 14, 2017 | 45.27 | 45.40 | 45.06 | 45.19 | 1,967,859 | +0.22(+0.48%) |
Jul 13, 2017 | 44.90 | 45.31 | 44.71 | 44.97 | 2,403,218 | +0.04(+0.10%) |
Jul 12, 2017 | 45.09 | 45.21 | 44.86 | 44.92 | 2,844,984 | +0.25(+0.57%) |
Jul 11, 2017 | 44.75 | 44.78 | 44.51 | 44.67 | 2,821,547 | +0.04(+0.09%) |
Jul 10, 2017 | 44.73 | 44.88 | 44.56 | 44.63 | 2,091,024 | +0.10(+0.22%) |
Jul 07, 2017 | 44.77 | 44.79 | 44.46 | 44.53 | 2,105,179 | -0.16(-0.35%) |
Jul 06, 2017 | 44.67 | 44.84 | 44.55 | 44.69 | 1,810,072 | -0.09(-0.20%) |
Jul 05, 2017 | 44.90 | 45.00 | 44.59 | 44.78 | 2,140,068 | -0.09(-0.20%) |
Jul 03, 2017 | 45.25 | 45.25 | 44.81 | 44.87 | 1,142,022 | -0.23(-0.51%) |
Jun 30, 2017 | 45.23 | 45.62 | 45.09 | 45.09 | 2,521,764 | -0.10(-0.21%) |
Jun 29, 2017 | 45.03 | 45.44 | 44.84 | 45.19 | 2,853,774 | -0.08(-0.17%) |
Jun 28, 2017 | 45.75 | 45.93 | 45.24 | 45.27 | 2,805,586 | -0.22(-0.47%) |
Jun 27, 2017 | 45.43 | 45.88 | 45.26 | 45.48 | 5,096,100 | -0.13(-0.28%) |
Jun 26, 2017 | 45.13 | 45.68 | 45.02 | 45.61 | 3,904,863 | +0.49(+1.09%) |
Jun 23, 2017 | 45.28 | 45.49 | 45.08 | 45.12 | 3,237,363 | -0.22(-0.49%) |
Jun 22, 2017 | 45.54 | 45.60 | 45.31 | 45.34 | 2,175,462 | -0.20(-0.45%) |
Jun 21, 2017 | 46.25 | 46.25 | 45.37 | 45.55 | 4,775,224 | -0.66(-1.42%) |
Jun 20, 2017 | 46.39 | 46.49 | 46.17 | 46.20 | 2,126,419 | -0.18(-0.40%) |
Jun 19, 2017 | 46.56 | 46.56 | 46.17 | 46.39 | 2,340,492 | -0.16(-0.35%) |
Jun 16, 2017 | 46.14 | 46.58 | 46.09 | 46.55 | 3,821,526 | +0.56(+1.23%) |
Jun 15, 2017 | 45.65 | 46.06 | 45.64 | 45.99 | 4,643,240 | +0.23(+0.50%) |
Jun 14, 2017 | 46.12 | 46.34 | 45.56 | 45.76 | 4,278,436 | -0.02(-0.03%) |
Jun 13, 2017 | 45.88 | 45.88 | 45.54 | 45.77 | 2,447,070 | -0.10(-0.23%) |
Jun 12, 2017 | 46.04 | 46.12 | 45.58 | 45.88 | 4,798,186 | -0.12(-0.25%) |
Jun 09, 2017 | 46.06 | 46.36 | 45.54 | 45.99 | 9,980,687 | -0.21(-0.46%) |
Jun 08, 2017 | 46.96 | 46.02 | 46.21 | 6,484,095 | -0.77(-1.64%) | |
Jun 07, 2017 | 46.85 | 47.18 | 46.81 | 46.98 | 4,612,859 | +0.16(+0.33%) |
Jun 06, 2017 | 47.03 | 47.03 | 46.74 | 46.82 | 3,062,602 | -0.14(-0.31%) |
Jun 05, 2017 | 46.95 | 47.12 | 46.73 | 46.97 | 2,891,886 | -0.03(-0.06%) |
Jun 02, 2017 | 47.08 | 47.16 | 46.86 | 46.99 | 2,264,420 | +0.14(+0.31%) |
Jun 01, 2017 | 46.58 | 46.85 | 46.49 | 46.85 | 2,310,844 | +0.26(+0.56%) |
May 31, 2017 | 46.36 | 46.78 | 46.35 | 46.59 | 3,658,956 | +0.33(+0.72%) |
May 30, 2017 | 45.75 | 46.62 | 45.67 | 46.26 | 4,830,938 | +0.47(+1.03%) |
May 26, 2017 | 45.81 | 45.90 | 45.65 | 45.79 | 1,400,591 | -0.03(-0.06%) |
May 25, 2017 | 45.46 | 45.92 | 45.42 | 45.81 | 1,714,787 | +0.32(+0.69%) |
May 24, 2017 | 45.32 | 45.53 | 45.31 | 45.50 | 2,473,778 | +0.20(+0.43%) |
May 23, 2017 | 45.17 | 45.61 | 44.92 | 45.30 | 5,984,347 | +0.16(+0.35%) |
May 22, 2017 | 44.62 | 45.21 | 44.57 | 45.14 | 2,939,047 | +0.55(+1.23%) |
May 19, 2017 | 44.19 | 44.65 | 44.07 | 44.59 | 6,474,454 | +0.30(+0.67%) |
May 18, 2017 | 44.36 | 44.76 | 44.05 | 44.30 | 3,500,392 | +0.08(+0.18%) |
May 17, 2017 | 44.24 | 44.57 | 44.01 | 44.22 | 6,335,127 | -0.02(-0.05%) |
May 16, 2017 | 44.83 | 44.99 | 44.23 | 44.24 | 1,828,253 | -0.54(-1.20%) |
May 15, 2017 | 44.62 | 44.89 | 44.53 | 44.78 | 2,217,962 | +0.14(+0.31%) |
May 12, 2017 | 44.52 | 44.81 | 44.52 | 44.64 | 2,518,476 | +0.10(+0.22%) |
May 11, 2017 | 44.52 | 44.56 | 44.16 | 44.54 | 2,071,457 | -0.11(-0.25%) |
May 10, 2017 | 44.68 | 45.17 | 44.37 | 44.65 | 3,718,153 | +0.05(+0.11%) |
May 09, 2017 | 44.75 | 45.14 | 44.45 | 44.61 | 2,040,681 | -0.16(-0.37%) |
May 08, 2017 | 44.83 | 44.95 | 44.58 | 44.77 | 2,606,474 | -0.08(-0.19%) |
May 05, 2017 | 44.75 | 44.91 | 44.64 | 44.85 | 3,162,046 | +0.31(+0.70%) |
May 04, 2017 | 44.41 | 44.65 | 44.29 | 44.54 | 2,248,221 | -0.02(-0.04%) |
May 03, 2017 | 44.75 | 44.95 | 44.53 | 44.56 | 1,713,609 | -0.29(-0.64%) |
May 02, 2017 | 44.79 | 44.93 | 44.61 | 44.85 | 1,642,845 | +0.14(+0.31%) |
May 01, 2017 | 45.27 | 45.34 | 44.55 | 44.71 | 2,610,900 | -0.49(-1.09%) |
Apr 28, 2017 | 45.33 | 45.39 | 44.97 | 45.20 | 3,082,507 | -0.16(-0.34%) |
Apr 27, 2017 | 45.15 | 45.58 | 45.15 | 45.36 | 2,500,566 | +0.17(+0.37%) |
Apr 26, 2017 | 45.21 | 45.57 | 45.16 | 45.19 | 2,538,716 | -0.25(-0.55%) |
Apr 25, 2017 | 45.16 | 45.47 | 45.10 | 45.44 | 2,248,644 | +0.12(+0.27%) |
Apr 24, 2017 | 45.09 | 45.45 | 44.78 | 45.31 | 3,377,192 | +0.31(+0.69%) |
Apr 21, 2017 | 44.93 | 45.31 | 44.92 | 45.00 | 3,680,316 | +0.09(+0.20%) |
Apr 20, 2017 | 44.59 | 45.10 | 44.09 | 44.91 | 5,955,301 | +0.32(+0.71%) |
Apr 19, 2017 | 44.95 | 45.12 | 44.48 | 44.59 | 3,864,791 | -0.40(-0.89%) |
Apr 18, 2017 | 44.93 | 45.02 | 44.68 | 44.99 | 2,637,873 | +0.10(+0.21%) |
Apr 17, 2017 | 44.61 | 44.90 | 44.37 | 44.90 | 3,065,560 | +0.30(+0.68%) |
Apr 13, 2017 | 44.53 | 44.79 | 44.34 | 44.59 | 2,462,247 | +0.02(+0.04%) |
Apr 12, 2017 | 44.03 | 44.59 | 43.97 | 44.58 | 2,373,556 | +0.39(+0.89%) |
Apr 11, 2017 | 44.19 | 44.33 | 43.89 | 44.19 | 1,980,491 | -0.07(-0.15%) |
Apr 10, 2017 | 43.87 | 44.34 | 43.74 | 44.25 | 2,768,066 | +0.39(+0.88%) |
Apr 07, 2017 | 43.99 | 44.36 | 43.84 | 43.87 | 3,349,264 | -0.03(-0.06%) |
Apr 06, 2017 | 43.70 | 43.94 | 43.47 | 43.89 | 3,579,624 | +0.12(+0.28%) |
Apr 05, 2017 | 44.19 | 44.25 | 43.14 | 43.77 | 6,208,372 | -0.38(-0.85%) |
Apr 04, 2017 | 43.99 | 44.33 | 43.88 | 44.15 | 2,146,991 | +0.21(+0.47%) |
Apr 03, 2017 | 44.19 | 44.31 | 43.66 | 43.94 | 3,254,162 | -0.26(-0.58%) |
Mar 31, 2017 | 44.03 | 44.46 | 44.03 | 44.19 | 3,178,578 | +0.11(+0.24%) |
Mar 30, 2017 | 44.31 | 44.35 | 44.03 | 44.09 | 2,215,875 | -0.42(-0.94%) |
Mar 29, 2017 | 44.70 | 44.79 | 44.43 | 44.51 | 2,030,860 | -0.32(-0.71%) |
Mar 28, 2017 | 44.59 | 44.87 | 44.53 | 44.82 | 1,967,515 | +0.19(+0.42%) |
Mar 27, 2017 | 44.89 | 45.25 | 44.49 | 44.63 | 1,924,949 | -0.35(-0.77%) |
Mar 24, 2017 | 44.65 | 45.11 | 44.55 | 44.98 | 2,350,548 | +0.36(+0.80%) |
Mar 23, 2017 | 44.81 | 45.23 | 44.47 | 44.63 | 2,441,944 | -0.14(-0.32%) |
Mar 22, 2017 | 44.64 | 45.02 | 44.55 | 44.77 | 2,761,160 | +0.27(+0.61%) |
Mar 21, 2017 | 43.85 | 44.63 | 43.69 | 44.50 | 2,505,402 | +0.68(+1.54%) |
Mar 20, 2017 | 44.03 | 44.16 | 43.59 | 43.82 | 2,271,025 | -0.15(-0.33%) |
Mar 17, 2017 | 43.84 | 44.27 | 43.83 | 43.97 | 3,429,385 | +0.24(+0.54%) |
Mar 16, 2017 | 44.29 | 44.29 | 43.54 | 43.73 | 1,992,875 | -0.42(-0.96%) |
Mar 15, 2017 | 43.53 | 44.39 | 43.45 | 44.16 | 2,308,960 | +0.82(+1.90%) |
Mar 14, 2017 | 43.37 | 43.61 | 43.21 | 43.33 | 1,321,104 | -0.24(-0.55%) |
Mar 13, 2017 | 43.43 | 43.64 | 43.30 | 43.57 | 1,627,105 | +0.14(+0.33%) |
Mar 10, 2017 | 43.23 | 43.48 | 43.01 | 43.43 | 2,045,652 | +0.54(+1.25%) |
Mar 09, 2017 | 43.08 | 43.42 | 42.83 | 42.89 | 1,904,820 | -0.15(-0.36%) |
Mar 08, 2017 | 43.38 | 43.57 | 42.98 | 43.05 | 2,164,068 | -0.85(-1.94%) |
Mar 07, 2017 | 43.58 | 44.07 | 43.48 | 43.90 | 2,828,249 | +0.25(+0.58%) |
Mar 06, 2017 | 43.25 | 43.65 | 43.12 | 43.64 | 2,603,571 | +0.28(+0.65%) |
Mar 03, 2017 | 43.60 | 43.60 | 43.01 | 43.36 | 1,947,680 | -0.21(-0.47%) |
Mar 02, 2017 | 43.38 | 43.78 | 43.25 | 43.57 | 2,902,987 | +0.04(+0.09%) |