Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.64 | 48.96 | 48.55 | 48.63 | 3,242,546 | +0.05(+0.11%) |
Sep 28, 2017 | 48.04 | 48.60 | 47.94 | 48.57 | 2,821,418 | +0.34(+0.71%) |
Sep 27, 2017 | 48.29 | 47.40 | 48.23 | 2,682,784 | +0.20(+0.41%) | |
Sep 26, 2017 | 47.30 | 48.22 | 47.21 | 48.03 | 3,192,445 | +0.84(+1.78%) |
Sep 25, 2017 | 47.35 | 47.84 | 47.14 | 47.19 | 2,133,926 | -0.39(-0.82%) |
Sep 22, 2017 | 47.35 | 47.62 | 47.09 | 47.58 | 1,883,877 | +0.27(+0.57%) |
Sep 21, 2017 | 47.53 | 47.67 | 47.30 | 47.31 | 1,569,011 | -0.21(-0.45%) |
Sep 20, 2017 | 47.58 | 47.58 | 47.14 | 47.52 | 2,096,775 | -0.02(-0.03%) |
Sep 19, 2017 | 47.66 | 47.74 | 47.33 | 47.54 | 3,195,512 | -0.01(-0.02%) |
Sep 18, 2017 | 47.79 | 48.04 | 47.32 | 47.55 | 3,848,933 | -0.21(-0.43%) |
Sep 15, 2017 | 47.77 | 48.19 | 47.48 | 47.75 | 5,298,705 | +0.07(+0.14%) |
Sep 14, 2017 | 48.11 | 48.22 | 47.26 | 47.69 | 3,779,027 | -0.57(-1.17%) |
Sep 13, 2017 | 48.30 | 48.44 | 48.12 | 48.25 | 2,589,394 | -0.02(-0.03%) |
Sep 12, 2017 | 48.43 | 48.66 | 48.14 | 48.27 | 2,587,787 | -0.20(-0.41%) |
Sep 11, 2017 | 48.01 | 48.49 | 47.93 | 48.47 | 1,825,916 | +0.67(+1.41%) |
Sep 08, 2017 | 47.92 | 48.08 | 47.35 | 47.79 | 2,458,280 | -0.31(-0.65%) |
Sep 07, 2017 | 48.48 | 48.48 | 47.94 | 48.11 | 2,470,133 | -0.05(-0.10%) |
Sep 06, 2017 | 48.71 | 49.02 | 47.63 | 48.15 | 3,136,818 | -0.44(-0.91%) |
Sep 05, 2017 | 48.29 | 48.79 | 48.08 | 48.59 | 2,565,296 | +0.28(+0.58%) |
Sep 01, 2017 | 47.87 | 48.38 | 47.70 | 48.31 | 2,140,957 | +0.54(+1.13%) |
Aug 31, 2017 | 47.71 | 47.87 | 47.57 | 47.77 | 3,049,412 | +0.25(+0.53%) |
Aug 30, 2017 | 47.80 | 47.89 | 47.40 | 47.52 | 1,822,576 | -0.40(-0.82%) |
Aug 29, 2017 | 47.66 | 48.03 | 47.41 | 47.92 | 1,347,037 | -0.12(-0.25%) |
Aug 28, 2017 | 48.20 | 48.24 | 47.77 | 48.04 | 1,665,525 | -0.15(-0.32%) |
Aug 25, 2017 | 47.89 | 48.52 | 47.86 | 48.19 | 1,762,851 | +0.36(+0.76%) |
Aug 24, 2017 | 48.16 | 48.45 | 47.74 | 47.83 | 2,139,185 | +0.26(+0.54%) |
Aug 23, 2017 | 47.76 | 47.86 | 47.48 | 47.57 | 2,171,594 | -0.38(-0.79%) |
Aug 22, 2017 | 48.04 | 48.11 | 47.66 | 47.95 | 1,755,952 | +0.11(+0.24%) |
Aug 21, 2017 | 47.78 | 48.08 | 47.61 | 47.83 | 2,720,045 | +0.13(+0.27%) |
Aug 18, 2017 | 47.69 | 47.77 | 47.06 | 47.70 | 3,477,090 | -0.24(-0.49%) |
Aug 17, 2017 | 48.33 | 48.71 | 47.86 | 47.94 | 2,955,799 | -0.62(-1.27%) |
Aug 16, 2017 | 48.64 | 48.82 | 48.29 | 48.55 | 3,100,320 | +0.00(+0.00%) |
Aug 15, 2017 | 48.19 | 48.71 | 47.80 | 48.55 | 5,326,001 | +0.30(+0.63%) |
Aug 14, 2017 | 47.22 | 48.27 | 47.09 | 48.25 | 4,658,242 | +1.46(+3.12%) |
Aug 11, 2017 | 46.32 | 47.15 | 46.10 | 46.79 | 1,985,421 | +0.26(+0.56%) |
Aug 10, 2017 | 46.62 | 47.07 | 46.51 | 46.53 | 3,260,075 | -0.80(-1.69%) |
Aug 09, 2017 | 47.26 | 47.72 | 45.60 | 47.33 | 3,177,810 | -0.24(-0.51%) |
Aug 08, 2017 | 48.27 | 48.60 | 47.53 | 47.57 | 4,594,644 | -0.25(-0.52%) |
Aug 07, 2017 | 48.04 | 48.25 | 47.83 | 47.83 | 2,197,159 | -0.21(-0.43%) |
Aug 04, 2017 | 48.43 | 47.79 | 48.03 | 1,855,577 | -0.02(-0.03%) | |
Aug 03, 2017 | 47.67 | 48.30 | 47.59 | 48.05 | 2,154,684 | +0.36(+0.77%) |
Aug 02, 2017 | 47.45 | 47.89 | 47.24 | 47.68 | 3,399,496 | +0.17(+0.37%) |
Aug 01, 2017 | 47.13 | 47.61 | 46.83 | 47.51 | 2,787,947 | +0.25(+0.53%) |
Jul 31, 2017 | 47.00 | 47.26 | 46.85 | 47.26 | 3,569,169 | +0.26(+0.55%) |
Jul 28, 2017 | 46.60 | 47.18 | 46.43 | 47.00 | 2,617,133 | +0.79(+1.71%) |
Jul 27, 2017 | 46.40 | 46.48 | 45.84 | 46.21 | 2,585,977 | -0.05(-0.10%) |
Jul 26, 2017 | 46.50 | 46.51 | 45.66 | 46.25 | 3,002,804 | -0.14(-0.29%) |
Jul 25, 2017 | 44.96 | 46.60 | 44.77 | 46.39 | 5,662,495 | +1.65(+3.69%) |
Jul 24, 2017 | 45.22 | 45.22 | 44.05 | 44.74 | 4,858,221 | +0.17(+0.39%) |
Jul 21, 2017 | 43.84 | 44.66 | 43.84 | 44.57 | 4,343,371 | +0.71(+1.63%) |
Jul 20, 2017 | 43.18 | 44.00 | 42.99 | 43.85 | 3,415,472 | +0.88(+2.05%) |
Jul 19, 2017 | 42.49 | 42.97 | 42.38 | 42.97 | 2,811,750 | +0.47(+1.11%) |
Jul 18, 2017 | 42.70 | 42.94 | 42.18 | 42.50 | 5,820,129 | -0.21(-0.48%) |
Jul 17, 2017 | 42.45 | 43.19 | 42.42 | 42.70 | 6,976,185 | +0.14(+0.32%) |
Jul 14, 2017 | 42.61 | 42.66 | 42.38 | 42.57 | 3,986,209 | +0.00(+0.00%) |
Jul 13, 2017 | 42.65 | 42.95 | 42.42 | 42.57 | 3,089,210 | +0.08(+0.20%) |
Jul 12, 2017 | 42.48 | 42.77 | 42.32 | 42.48 | 2,051,127 | +0.14(+0.34%) |
Jul 11, 2017 | 42.85 | 42.86 | 42.20 | 42.34 | 3,537,312 | -0.62(-1.43%) |
Jul 10, 2017 | 42.97 | 43.10 | 42.66 | 42.95 | 2,925,975 | -0.13(-0.30%) |
Jul 07, 2017 | 42.64 | 43.18 | 42.44 | 43.08 | 2,893,512 | +0.43(+1.02%) |
Jul 06, 2017 | 43.43 | 43.43 | 42.61 | 42.65 | 2,389,190 | -0.91(-2.09%) |
Jul 05, 2017 | 43.85 | 43.85 | 43.22 | 43.56 | 2,577,576 | -0.27(-0.62%) |
Jul 03, 2017 | 43.64 | 44.21 | 43.59 | 43.84 | 2,175,689 | +0.07(+0.16%) |
Jun 30, 2017 | 43.56 | 44.21 | 43.31 | 43.77 | 3,724,455 | +0.51(+1.18%) |
Jun 29, 2017 | 43.40 | 43.68 | 42.99 | 43.26 | 2,722,176 | -0.08(-0.18%) |
Jun 28, 2017 | 43.40 | 43.68 | 43.31 | 43.33 | 2,482,927 | +0.14(+0.32%) |
Jun 27, 2017 | 43.31 | 43.53 | 43.13 | 43.20 | 1,789,514 | -0.21(-0.47%) |
Jun 26, 2017 | 43.05 | 43.51 | 42.80 | 43.40 | 1,966,539 | +0.52(+1.22%) |
Jun 23, 2017 | 42.38 | 42.93 | 42.13 | 42.88 | 7,851,896 | +0.46(+1.09%) |
Jun 22, 2017 | 42.02 | 42.70 | 41.87 | 42.42 | 2,791,735 | +0.46(+1.09%) |
Jun 21, 2017 | 41.72 | 42.03 | 41.54 | 41.96 | 2,119,245 | +0.25(+0.60%) |
Jun 20, 2017 | 42.94 | 42.96 | 41.42 | 41.71 | 4,543,265 | -1.47(-3.41%) |
Jun 19, 2017 | 42.91 | 43.26 | 42.69 | 43.18 | 2,622,205 | +0.38(+0.89%) |
Jun 16, 2017 | 42.54 | 42.83 | 42.08 | 42.80 | 6,746,501 | +0.17(+0.41%) |
Jun 15, 2017 | 42.73 | 42.74 | 42.24 | 42.63 | 2,413,868 | -0.32(-0.74%) |
Jun 14, 2017 | 42.54 | 42.97 | 42.24 | 42.95 | 2,585,570 | +0.38(+0.89%) |
Jun 13, 2017 | 42.44 | 42.60 | 41.88 | 42.57 | 2,429,723 | +0.11(+0.25%) |
Jun 12, 2017 | 42.07 | 43.11 | 42.06 | 42.46 | 5,794,499 | +0.42(+0.99%) |
Jun 09, 2017 | 40.80 | 42.06 | 40.71 | 42.04 | 4,117,733 | +1.31(+3.23%) |
Jun 08, 2017 | 41.12 | 40.73 | 40.73 | 2,431,387 | -0.04(-0.09%) | |
Jun 07, 2017 | 40.61 | 40.89 | 40.48 | 40.77 | 2,352,659 | +0.27(+0.66%) |
Jun 06, 2017 | 40.87 | 40.99 | 40.33 | 40.50 | 3,935,311 | -0.44(-1.07%) |
Jun 05, 2017 | 41.03 | 41.15 | 40.70 | 40.94 | 2,936,055 | -0.03(-0.07%) |
Jun 02, 2017 | 40.79 | 41.15 | 40.51 | 40.97 | 3,380,155 | +0.52(+1.29%) |
Jun 01, 2017 | 40.68 | 40.92 | 40.17 | 40.45 | 4,491,024 | -0.11(-0.28%) |
May 31, 2017 | 40.61 | 40.84 | 40.42 | 40.56 | 4,596,807 | +0.02(+0.04%) |
May 30, 2017 | 40.43 | 40.88 | 40.43 | 40.55 | 3,216,039 | +0.05(+0.13%) |
May 26, 2017 | 40.16 | 40.70 | 40.01 | 40.49 | 3,039,359 | +0.39(+0.98%) |
May 25, 2017 | 40.17 | 40.28 | 39.85 | 40.10 | 4,665,114 | +0.26(+0.64%) |
May 24, 2017 | 39.90 | 39.94 | 39.56 | 39.84 | 3,243,964 | -0.11(-0.26%) |
May 23, 2017 | 39.90 | 40.15 | 39.79 | 39.95 | 3,348,442 | +0.11(+0.26%) |
May 22, 2017 | 39.60 | 40.09 | 39.47 | 39.84 | 3,335,734 | +0.34(+0.86%) |
May 19, 2017 | 39.05 | 39.60 | 38.64 | 39.51 | 3,524,899 | +0.48(+1.24%) |
May 18, 2017 | 39.05 | 39.26 | 38.74 | 39.02 | 3,805,354 | +0.11(+0.27%) |
May 17, 2017 | 39.50 | 39.52 | 38.62 | 38.92 | 5,271,705 | -0.58(-1.47%) |
May 16, 2017 | 40.37 | 40.37 | 39.49 | 39.50 | 5,305,978 | -1.06(-2.60%) |
May 15, 2017 | 40.79 | 40.93 | 40.48 | 40.55 | 2,768,312 | -0.16(-0.39%) |
May 12, 2017 | 41.19 | 41.19 | 40.49 | 40.71 | 4,432,687 | -0.66(-1.60%) |
May 11, 2017 | 41.54 | 41.65 | 40.80 | 41.38 | 5,883,322 | -0.52(-1.24%) |
May 10, 2017 | 41.82 | 42.01 | 41.41 | 41.90 | 3,900,974 | -0.01(-0.02%) |
May 09, 2017 | 41.51 | 42.06 | 41.51 | 41.90 | 4,879,198 | +0.47(+1.13%) |
May 08, 2017 | 41.07 | 41.66 | 41.07 | 41.44 | 3,128,752 | +0.37(+0.90%) |
May 05, 2017 | 40.84 | 41.20 | 40.84 | 41.07 | 3,088,203 | +0.34(+0.83%) |
May 04, 2017 | 40.44 | 40.90 | 40.24 | 40.73 | 3,775,626 | +0.41(+1.03%) |
May 03, 2017 | 40.39 | 40.46 | 39.81 | 40.31 | 5,951,700 | +0.00(+0.00%) |
May 02, 2017 | 40.03 | 40.53 | 39.91 | 40.31 | 7,259,059 | +0.41(+1.04%) |
May 01, 2017 | 41.17 | 41.26 | 39.88 | 39.90 | 8,201,556 | -1.29(-3.13%) |
Apr 28, 2017 | 42.02 | 42.53 | 41.09 | 41.19 | 10,019,590 | -2.43(-5.57%) |
Apr 27, 2017 | 43.01 | 43.73 | 42.85 | 43.61 | 6,384,885 | +0.76(+1.78%) |
Apr 26, 2017 | 42.47 | 43.16 | 42.37 | 42.85 | 4,349,890 | +0.55(+1.30%) |
Apr 25, 2017 | 42.40 | 42.45 | 41.90 | 42.30 | 4,357,938 | +0.14(+0.34%) |
Apr 24, 2017 | 42.55 | 42.60 | 42.12 | 42.16 | 7,081,739 | +0.05(+0.13%) |
Apr 21, 2017 | 42.52 | 42.60 | 41.94 | 42.11 | 4,460,997 | -0.44(-1.05%) |
Apr 20, 2017 | 42.02 | 42.66 | 41.98 | 42.55 | 4,143,508 | +0.69(+1.66%) |
Apr 19, 2017 | 41.77 | 42.12 | 41.64 | 41.86 | 3,084,436 | +0.27(+0.65%) |
Apr 18, 2017 | 41.33 | 41.67 | 41.26 | 41.59 | 3,067,543 | +0.09(+0.22%) |
Apr 17, 2017 | 41.46 | 41.61 | 41.33 | 41.50 | 3,549,667 | +0.18(+0.44%) |
Apr 13, 2017 | 41.55 | 41.84 | 41.30 | 41.31 | 4,134,340 | -0.18(-0.44%) |
Apr 12, 2017 | 41.36 | 41.82 | 41.27 | 41.50 | 6,905,806 | -0.02(-0.04%) |
Apr 11, 2017 | 41.22 | 41.53 | 41.14 | 41.51 | 3,379,720 | +0.27(+0.66%) |
Apr 10, 2017 | 41.01 | 41.59 | 40.99 | 41.24 | 3,356,083 | +0.38(+0.92%) |
Apr 07, 2017 | 40.81 | 41.04 | 40.68 | 40.86 | 3,813,340 | +0.01(+0.02%) |
Apr 06, 2017 | 40.70 | 41.50 | 40.59 | 40.85 | 4,320,790 | +0.26(+0.65%) |
Apr 05, 2017 | 40.77 | 40.96 | 40.51 | 40.59 | 4,713,451 | -0.08(-0.19%) |
Apr 04, 2017 | 41.05 | 41.25 | 40.43 | 40.67 | 4,088,212 | -0.53(-1.28%) |
Apr 03, 2017 | 41.59 | 41.85 | 41.16 | 41.19 | 4,532,735 | -0.25(-0.60%) |
Mar 31, 2017 | 40.88 | 41.54 | 40.82 | 41.44 | 5,917,461 | +0.63(+1.55%) |
Mar 30, 2017 | 42.06 | 42.06 | 40.57 | 40.81 | 7,947,260 | -1.56(-3.68%) |
Mar 29, 2017 | 41.83 | 42.42 | 41.74 | 42.37 | 4,356,927 | +0.66(+1.59%) |
Mar 28, 2017 | 41.22 | 41.99 | 41.12 | 41.71 | 6,100,543 | +0.47(+1.15%) |
Mar 27, 2017 | 40.44 | 41.38 | 40.36 | 41.23 | 5,599,419 | +0.48(+1.17%) |
Mar 24, 2017 | 40.65 | 40.89 | 40.49 | 40.76 | 5,568,856 | +0.14(+0.35%) |
Mar 23, 2017 | 40.45 | 40.91 | 40.32 | 40.61 | 6,005,996 | +0.59(+1.47%) |
Mar 22, 2017 | 39.77 | 40.06 | 39.54 | 40.03 | 4,586,208 | +0.03(+0.08%) |
Mar 21, 2017 | 40.59 | 40.63 | 39.41 | 40.00 | 7,090,436 | -0.62(-1.52%) |
Mar 20, 2017 | 40.73 | 40.94 | 40.36 | 40.61 | 6,662,457 | -0.06(-0.15%) |
Mar 17, 2017 | 40.95 | 41.10 | 40.67 | 40.67 | 10,874,495 | -0.15(-0.37%) |
Mar 16, 2017 | 40.58 | 40.98 | 40.50 | 40.82 | 4,081,039 | +0.20(+0.50%) |
Mar 15, 2017 | 39.93 | 40.74 | 39.93 | 40.62 | 5,334,748 | +0.47(+1.16%) |
Mar 14, 2017 | 40.00 | 40.43 | 40.00 | 40.15 | 3,971,960 | +0.12(+0.30%) |
Mar 13, 2017 | 40.03 | 40.23 | 39.72 | 40.03 | 4,308,020 | +0.13(+0.32%) |
Mar 10, 2017 | 39.84 | 40.04 | 39.78 | 39.90 | 3,185,128 | +0.20(+0.51%) |
Mar 09, 2017 | 39.76 | 39.93 | 39.50 | 39.70 | 2,865,722 | -0.11(-0.28%) |
Mar 08, 2017 | 39.63 | 39.96 | 39.35 | 39.81 | 2,985,860 | +0.46(+1.17%) |
Mar 07, 2017 | 39.29 | 39.59 | 39.12 | 39.35 | 3,990,302 | -0.29(-0.74%) |
Mar 06, 2017 | 39.35 | 39.79 | 39.30 | 39.65 | 3,917,786 | +0.31(+0.80%) |
Mar 03, 2017 | 40.15 | 40.22 | 39.26 | 39.33 | 5,836,352 | -0.56(-1.41%) |
Mar 02, 2017 | 39.79 | 39.92 | 39.43 | 39.89 | 5,227,339 | +0.38(+0.97%) |
Mar 01, 2017 | 39.40 | 39.68 | 39.03 | 39.51 | 5,582,423 | +0.28(+0.72%) |
Feb 28, 2017 | 39.65 | 39.75 | 39.00 | 39.23 | 5,216,328 | -0.46(-1.17%) |
Feb 27, 2017 | 39.68 | 40.01 | 39.62 | 39.69 | 4,363,781 | +0.01(+0.02%) |
Feb 24, 2017 | 39.52 | 40.12 | 39.13 | 39.68 | 6,114,819 | +0.38(+0.97%) |
Feb 23, 2017 | 40.11 | 40.35 | 39.25 | 39.30 | 6,494,331 | -0.71(-1.78%) |
Feb 22, 2017 | 39.56 | 40.34 | 39.56 | 40.01 | 7,326,922 | +0.81(+2.06%) |
Feb 21, 2017 | 39.52 | 39.72 | 39.09 | 39.20 | 7,391,112 | -0.19(-0.49%) |
Feb 17, 2017 | 39.40 | 39.40 | 39.40 | 0 | +1.73(+4.59%) | |
Feb 16, 2017 | 38.11 | 38.32 | 37.51 | 37.67 | 9,379,230 | -0.11(-0.30%) |
Feb 15, 2017 | 37.83 | 37.90 | 37.45 | 37.78 | 7,384,734 | -0.26(-0.69%) |
Feb 14, 2017 | 37.46 | 38.13 | 37.34 | 38.05 | 4,910,096 | +0.36(+0.95%) |
Feb 13, 2017 | 37.79 | 38.08 | 37.59 | 37.69 | 6,245,879 | +0.05(+0.14%) |
Feb 10, 2017 | 37.21 | 37.92 | 37.13 | 37.63 | 5,704,659 | +0.64(+1.72%) |
Feb 09, 2017 | 36.71 | 37.29 | 36.69 | 37.00 | 4,105,578 | +0.28(+0.77%) |
Feb 08, 2017 | 36.24 | 36.82 | 35.94 | 36.71 | 5,849,637 | +0.58(+1.59%) |
Feb 07, 2017 | 36.96 | 37.03 | 36.03 | 36.14 | 8,847,397 | -0.78(-2.11%) |
Feb 06, 2017 | 36.99 | 37.38 | 36.82 | 36.92 | 5,355,548 | -0.15(-0.40%) |
Feb 03, 2017 | 37.66 | 37.66 | 36.67 | 37.07 | 10,141,148 | -0.85(-2.25%) |
Feb 02, 2017 | 37.52 | 38.36 | 37.26 | 37.92 | 6,685,073 | +0.07(+0.18%) |
Feb 01, 2017 | 37.96 | 38.45 | 37.75 | 37.85 | 6,980,127 | -0.65(-1.69%) |
Jan 31, 2017 | 37.52 | 38.52 | 37.13 | 38.50 | 8,501,740 | +0.10(+0.25%) |
Jan 30, 2017 | 37.95 | 38.45 | 37.67 | 38.40 | 4,978,806 | +0.43(+1.14%) |
Jan 27, 2017 | 38.99 | 39.00 | 37.75 | 37.97 | 5,940,792 | -0.93(-2.38%) |
Jan 26, 2017 | 39.41 | 39.51 | 38.76 | 38.90 | 3,617,124 | -0.45(-1.14%) |
Jan 25, 2017 | 39.62 | 39.77 | 39.32 | 39.35 | 4,190,410 | -0.05(-0.13%) |
Jan 24, 2017 | 38.92 | 39.59 | 38.89 | 39.40 | 3,681,729 | +0.43(+1.11%) |
Jan 23, 2017 | 38.72 | 39.13 | 38.39 | 38.97 | 5,456,190 | +0.19(+0.48%) |
Jan 20, 2017 | 38.61 | 38.96 | 38.56 | 38.78 | 4,255,495 | +0.27(+0.70%) |
Jan 19, 2017 | 38.37 | 38.88 | 38.24 | 38.51 | 7,638,765 | +0.44(+1.16%) |
Jan 18, 2017 | 39.15 | 39.17 | 37.76 | 38.07 | 7,638,911 | -0.93(-2.38%) |
Jan 17, 2017 | 38.58 | 39.44 | 38.56 | 39.00 | 5,689,249 | +0.61(+1.58%) |
Jan 13, 2017 | 38.39 | 38.39 | 38.39 | 0 | -0.37(-0.96%) | |
Jan 12, 2017 | 38.57 | 38.96 | 38.40 | 38.76 | 5,593,292 | -0.52(-1.31%) |
Jan 11, 2017 | 39.82 | 39.82 | 38.93 | 39.28 | 4,907,128 | -0.54(-1.35%) |
Jan 10, 2017 | 39.71 | 40.27 | 39.68 | 39.82 | 3,706,314 | +0.23(+0.59%) |
Jan 09, 2017 | 39.79 | 39.89 | 39.49 | 39.59 | 2,887,594 | -0.19(-0.47%) |
Jan 06, 2017 | 39.71 | 39.89 | 39.43 | 39.77 | 3,745,612 | -0.04(-0.11%) |
Jan 05, 2017 | 39.80 | 39.83 | 39.15 | 39.82 | 4,273,331 | -0.36(-0.89%) |
Jan 04, 2017 | 40.18 | 40.44 | 39.89 | 40.18 | 5,350,298 | +0.24(+0.60%) |
Jan 03, 2017 | 40.11 | 40.56 | 39.70 | 39.94 | 5,122,375 | +0.04(+0.09%) |
Dec 30, 2016 | 39.90 | 39.90 | 39.90 | 0 | -0.21(-0.52%) | |
Dec 29, 2016 | 40.24 | 40.45 | 39.98 | 40.11 | 1,939,473 | -0.13(-0.33%) |
Dec 28, 2016 | 40.24 | 40.66 | 40.00 | 40.24 | 2,939,138 | +0.02(+0.06%) |
Dec 27, 2016 | 39.92 | 40.37 | 39.90 | 40.22 | 2,284,320 | +0.36(+0.90%) |
Dec 23, 2016 | 39.86 | 39.86 | 39.86 | 0 | -0.18(-0.45%) | |
Dec 22, 2016 | 40.80 | 40.90 | 39.97 | 40.04 | 5,449,272 | -0.79(-1.92%) |
Dec 21, 2016 | 40.48 | 40.90 | 40.39 | 40.83 | 4,874,625 | +0.04(+0.09%) |
Dec 20, 2016 | 40.20 | 40.90 | 40.15 | 40.79 | 3,794,394 | +0.65(+1.62%) |
Dec 19, 2016 | 40.30 | 40.69 | 39.92 | 40.14 | 4,092,718 | -0.08(-0.20%) |
Dec 16, 2016 | 40.51 | 40.77 | 40.00 | 40.22 | 8,262,310 | -0.19(-0.48%) |
Dec 15, 2016 | 41.04 | 41.19 | 39.71 | 40.42 | 6,451,181 | -0.65(-1.58%) |
Dec 14, 2016 | 42.22 | 42.29 | 40.95 | 41.07 | 3,604,854 | -1.06(-2.52%) |
Dec 13, 2016 | 41.88 | 42.74 | 41.86 | 42.13 | 3,923,708 | +0.36(+0.86%) |
Dec 12, 2016 | 42.35 | 42.48 | 41.36 | 41.77 | 3,616,742 | -0.52(-1.24%) |
Dec 09, 2016 | 42.65 | 42.81 | 42.23 | 42.29 | 3,603,613 | -0.40(-0.93%) |
Dec 08, 2016 | 43.19 | 43.25 | 42.46 | 42.69 | 3,564,223 | -0.23(-0.54%) |
Dec 07, 2016 | 42.19 | 43.03 | 42.07 | 42.92 | 2,609,368 | +0.87(+2.06%) |
Dec 06, 2016 | 42.18 | 42.32 | 41.68 | 42.05 | 3,307,980 | -0.39(-0.93%) |
Dec 05, 2016 | 41.53 | 42.60 | 41.42 | 42.45 | 3,830,828 | +1.03(+2.49%) |
Dec 02, 2016 | 41.29 | 41.86 | 40.92 | 41.42 | 3,637,009 | +0.01(+0.04%) |
Dec 01, 2016 | 40.74 | 41.58 | 40.65 | 41.40 | 4,062,543 | +0.94(+2.31%) |
Nov 30, 2016 | 41.27 | 41.34 | 40.40 | 40.47 | 5,677,660 | -0.83(-2.01%) |
Nov 29, 2016 | 42.32 | 42.32 | 41.19 | 41.30 | 4,558,682 | -0.94(-2.21%) |
Nov 28, 2016 | 42.37 | 42.48 | 41.73 | 42.23 | 3,327,460 | -0.27(-0.65%) |
Nov 25, 2016 | 42.48 | 42.79 | 42.28 | 42.51 | 1,731,526 | +0.07(+0.18%) |
Nov 23, 2016 | 42.43 | 42.43 | 42.43 | 0 | -0.66(-1.53%) | |
Nov 22, 2016 | 41.25 | 43.21 | 41.09 | 43.09 | 8,910,754 | +2.04(+4.97%) |
Nov 21, 2016 | 40.51 | 41.13 | 40.49 | 41.05 | 5,528,464 | +0.58(+1.43%) |
Nov 18, 2016 | 42.10 | 42.20 | 40.41 | 40.47 | 5,005,612 | -1.72(-4.08%) |
Nov 17, 2016 | 41.82 | 42.20 | 41.46 | 42.20 | 3,373,728 | +0.53(+1.26%) |
Nov 16, 2016 | 41.82 | 41.99 | 41.51 | 41.67 | 2,961,823 | -0.39(-0.92%) |
Nov 15, 2016 | 42.57 | 42.80 | 41.58 | 42.05 | 3,806,111 | -0.52(-1.22%) |
Nov 14, 2016 | 42.59 | 43.28 | 42.48 | 42.57 | 3,495,682 | +0.22(+0.53%) |
Nov 11, 2016 | 41.53 | 42.44 | 41.44 | 42.35 | 3,127,473 | +0.53(+1.28%) |
Nov 10, 2016 | 41.20 | 42.20 | 41.13 | 41.82 | 4,193,827 | +0.85(+2.08%) |
Nov 09, 2016 | 40.00 | 41.07 | 39.35 | 40.96 | 3,887,346 | +0.46(+1.14%) |
Nov 08, 2016 | 40.70 | 40.81 | 40.12 | 40.50 | 2,914,587 | -0.25(-0.62%) |
Nov 07, 2016 | 40.47 | 40.81 | 40.27 | 40.76 | 2,751,118 | +1.01(+2.54%) |
Nov 04, 2016 | 39.65 | 40.22 | 39.65 | 39.75 | 2,563,099 | +0.07(+0.19%) |
Nov 03, 2016 | 40.15 | 40.22 | 39.55 | 39.67 | 2,701,832 | -0.36(-0.89%) |
Nov 02, 2016 | 39.83 | 40.53 | 39.83 | 40.03 | 2,623,814 | -0.07(-0.19%) |
Nov 01, 2016 | 40.30 | 40.59 | 39.65 | 40.10 | 2,745,506 | -0.14(-0.35%) |
Oct 31, 2016 | 40.30 | 40.36 | 39.94 | 40.24 | 3,976,671 | -0.08(-0.20%) |
Oct 28, 2016 | 40.53 | 40.77 | 39.95 | 40.32 | 3,635,101 | -0.05(-0.13%) |
Oct 27, 2016 | 40.19 | 40.50 | 40.12 | 40.38 | 4,010,425 | +0.21(+0.52%) |
Oct 26, 2016 | 39.34 | 40.48 | 39.20 | 40.17 | 4,266,481 | +0.77(+1.96%) |
Oct 25, 2016 | 38.62 | 39.53 | 38.42 | 39.40 | 6,603,867 | +0.00(+0.00%) |
Oct 24, 2016 | 40.42 | 41.35 | 39.19 | 39.40 | 15,512,912 | -1.19(-2.93%) |
Oct 21, 2016 | 40.09 | 40.78 | 39.76 | 40.58 | 5,101,679 | +0.27(+0.68%) |
Oct 20, 2016 | 40.41 | 40.54 | 40.09 | 40.31 | 4,139,273 | -0.24(-0.59%) |
Oct 19, 2016 | 40.55 | 40.66 | 40.31 | 40.55 | 3,585,648 | +0.10(+0.26%) |
Oct 18, 2016 | 40.64 | 40.70 | 40.31 | 40.44 | 2,190,319 | +0.25(+0.63%) |
Oct 17, 2016 | 40.51 | 40.67 | 40.15 | 40.19 | 2,360,018 | -0.34(-0.84%) |
Oct 14, 2016 | 40.76 | 41.00 | 40.53 | 40.53 | 2,370,757 | -0.04(-0.09%) |
Oct 13, 2016 | 40.37 | 40.78 | 39.92 | 40.57 | 2,679,526 | -0.06(-0.15%) |
Oct 12, 2016 | 40.29 | 40.76 | 40.23 | 40.63 | 2,738,092 | +0.41(+1.02%) |
Oct 11, 2016 | 40.93 | 40.93 | 40.18 | 40.22 | 2,797,629 | -0.64(-1.56%) |
Oct 10, 2016 | 40.81 | 41.11 | 40.70 | 40.86 | 2,234,190 | +0.36(+0.88%) |
Oct 07, 2016 | 40.70 | 40.88 | 40.21 | 40.50 | 3,646,957 | -0.09(-0.22%) |
Oct 06, 2016 | 40.55 | 40.78 | 40.30 | 40.59 | 4,070,721 | -0.02(-0.05%) |
Oct 05, 2016 | 41.40 | 41.68 | 40.47 | 40.61 | 6,186,639 | -1.10(-2.63%) |
Oct 04, 2016 | 41.33 | 41.93 | 41.17 | 41.71 | 6,629,606 | +0.16(+0.38%) |