Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 60.76 | 60.76 | 60.76 | 0 | -0.08(-0.13%) | |
Dec 28, 2017 | 60.78 | 60.94 | 60.07 | 60.84 | 3,239,821 | +0.06(+0.09%) |
Dec 27, 2017 | 61.10 | 61.17 | 60.52 | 60.78 | 5,043,721 | -0.11(-0.17%) |
Dec 26, 2017 | 61.65 | 61.65 | 60.82 | 60.89 | 3,373,172 | -1.02(-1.64%) |
Dec 22, 2017 | 62.24 | 62.33 | 61.78 | 61.91 | 3,439,396 | -0.55(-0.88%) |
Dec 21, 2017 | 61.91 | 62.57 | 61.55 | 62.45 | 3,504,162 | +0.67(+1.09%) |
Dec 20, 2017 | 62.67 | 62.80 | 61.42 | 61.78 | 4,912,305 | -0.50(-0.80%) |
Dec 19, 2017 | 63.43 | 63.44 | 61.79 | 62.28 | 6,187,603 | -1.07(-1.68%) |
Dec 18, 2017 | 64.37 | 64.68 | 63.26 | 63.35 | 6,499,557 | -0.69(-1.08%) |
Dec 15, 2017 | 62.83 | 64.26 | 62.37 | 64.04 | 10,146,608 | +1.63(+2.61%) |
Dec 14, 2017 | 62.09 | 62.81 | 61.93 | 62.40 | 4,936,397 | +0.41(+0.67%) |
Dec 13, 2017 | 62.23 | 62.64 | 61.70 | 61.99 | 5,769,386 | +0.19(+0.31%) |
Dec 12, 2017 | 61.52 | 62.08 | 60.68 | 61.80 | 6,731,435 | +1.18(+1.95%) |
Dec 11, 2017 | 59.63 | 60.63 | 59.63 | 60.62 | 3,805,087 | +0.71(+1.19%) |
Dec 08, 2017 | 59.75 | 60.95 | 59.54 | 59.91 | 6,261,911 | +0.83(+1.40%) |
Dec 07, 2017 | 58.35 | 59.93 | 58.24 | 59.08 | 7,505,173 | +0.79(+1.35%) |
Dec 06, 2017 | 57.08 | 58.36 | 56.29 | 58.30 | 8,641,246 | +1.15(+2.02%) |
Dec 05, 2017 | 55.31 | 58.27 | 54.98 | 57.15 | 8,003,581 | +0.91(+1.62%) |
Dec 04, 2017 | 59.87 | 59.96 | 56.22 | 56.23 | 13,011,785 | -3.22(-5.42%) |
Dec 01, 2017 | 59.46 | 60.16 | 58.90 | 59.46 | 5,672,423 | -0.42(-0.71%) |
Nov 30, 2017 | 60.02 | 60.20 | 58.41 | 59.88 | 9,322,381 | +0.37(+0.63%) |
Nov 29, 2017 | 62.96 | 63.06 | 59.45 | 59.51 | 9,648,393 | -3.80(-6.00%) |
Nov 28, 2017 | 63.35 | 63.78 | 63.19 | 63.31 | 4,143,911 | +0.22(+0.35%) |
Nov 27, 2017 | 63.51 | 63.77 | 62.98 | 63.09 | 4,289,797 | -0.28(-0.44%) |
Nov 24, 2017 | 62.55 | 63.47 | 62.49 | 63.36 | 1,714,016 | +0.85(+1.37%) |
Nov 22, 2017 | 62.29 | 63.63 | 62.27 | 62.51 | 5,969,878 | +0.61(+0.99%) |
Nov 21, 2017 | 61.89 | 62.33 | 61.60 | 61.90 | 3,906,040 | +0.55(+0.89%) |
Nov 20, 2017 | 61.35 | 61.59 | 60.73 | 61.35 | 3,276,491 | -0.16(-0.27%) |
Nov 17, 2017 | 61.42 | 61.84 | 60.63 | 61.51 | 4,390,695 | -0.03(-0.05%) |
Nov 16, 2017 | 60.58 | 61.81 | 60.50 | 61.54 | 4,782,018 | +1.19(+1.97%) |
Nov 15, 2017 | 60.87 | 61.10 | 59.98 | 60.35 | 4,242,357 | -1.09(-1.78%) |
Nov 14, 2017 | 60.81 | 61.80 | 60.26 | 61.45 | 4,754,785 | +0.39(+0.64%) |
Nov 13, 2017 | 60.19 | 61.39 | 60.14 | 61.05 | 3,164,071 | +0.59(+0.98%) |
Nov 10, 2017 | 60.33 | 60.52 | 59.74 | 60.46 | 5,063,254 | -0.30(-0.49%) |
Nov 09, 2017 | 60.93 | 61.59 | 60.06 | 60.75 | 5,649,305 | -1.19(-1.92%) |
Nov 08, 2017 | 59.98 | 62.28 | 59.64 | 61.94 | 13,133,719 | +3.45(+5.89%) |
Nov 07, 2017 | 58.62 | 58.87 | 57.67 | 58.50 | 7,909,271 | +0.09(+0.15%) |
Nov 06, 2017 | 60.85 | 61.15 | 58.26 | 58.41 | 13,487,859 | -2.24(-3.69%) |
Nov 03, 2017 | 64.17 | 64.32 | 59.60 | 60.65 | 19,673,542 | -2.16(-3.44%) |
Nov 02, 2017 | 62.77 | 63.18 | 62.21 | 62.81 | 6,384,654 | +0.12(+0.18%) |
Nov 01, 2017 | 63.04 | 63.12 | 61.66 | 62.69 | 5,354,676 | -0.15(-0.24%) |
Oct 31, 2017 | 62.70 | 63.36 | 62.24 | 62.85 | 7,166,084 | +0.18(+0.29%) |
Oct 30, 2017 | 61.73 | 62.93 | 61.68 | 62.66 | 6,843,358 | +1.11(+1.81%) |
Oct 27, 2017 | 59.84 | 61.68 | 59.84 | 61.55 | 6,434,314 | +2.00(+3.35%) |
Oct 26, 2017 | 59.76 | 60.06 | 59.38 | 59.55 | 5,050,205 | +0.24(+0.40%) |
Oct 25, 2017 | 59.77 | 60.07 | 58.72 | 59.31 | 5,647,263 | -0.88(-1.47%) |
Oct 24, 2017 | 59.44 | 60.77 | 59.25 | 60.20 | 6,354,687 | +1.22(+2.07%) |
Oct 23, 2017 | 60.17 | 60.34 | 58.75 | 58.98 | 4,459,834 | -1.12(-1.87%) |
Oct 20, 2017 | 59.96 | 60.59 | 59.71 | 60.10 | 5,505,450 | +0.61(+1.03%) |
Oct 19, 2017 | 58.49 | 59.53 | 57.92 | 59.49 | 5,339,014 | +0.47(+0.80%) |
Oct 18, 2017 | 59.23 | 59.61 | 58.98 | 59.02 | 4,096,133 | -0.15(-0.26%) |
Oct 17, 2017 | 59.05 | 59.36 | 58.51 | 59.17 | 2,787,165 | +0.17(+0.29%) |
Oct 16, 2017 | 58.65 | 59.47 | 58.55 | 59.00 | 4,730,335 | +0.38(+0.65%) |
Oct 13, 2017 | 59.86 | 59.92 | 58.11 | 58.61 | 7,452,506 | -0.93(-1.56%) |
Oct 12, 2017 | 58.97 | 60.05 | 58.73 | 59.55 | 4,913,968 | +0.66(+1.12%) |
Oct 11, 2017 | 58.80 | 58.91 | 58.08 | 58.88 | 5,881,945 | -0.09(-0.15%) |
Oct 10, 2017 | 58.68 | 59.07 | 58.31 | 58.97 | 5,976,892 | +0.26(+0.44%) |
Oct 09, 2017 | 59.02 | 59.25 | 58.12 | 58.71 | 9,212,040 | -1.99(-3.27%) |
Oct 06, 2017 | 60.20 | 60.82 | 59.78 | 60.70 | 3,998,626 | +0.15(+0.25%) |
Oct 05, 2017 | 60.12 | 60.69 | 59.70 | 60.54 | 4,695,037 | +0.44(+0.73%) |
Oct 04, 2017 | 60.52 | 60.77 | 59.64 | 60.10 | 6,974,521 | -0.79(-1.29%) |
Oct 03, 2017 | 61.04 | 61.21 | 60.41 | 60.89 | 3,934,632 | +0.06(+0.09%) |
Oct 02, 2017 | 61.82 | 62.10 | 60.45 | 60.83 | 5,804,630 | -1.07(-1.74%) |
Sep 29, 2017 | 60.93 | 62.10 | 60.88 | 61.91 | 5,260,676 | +0.93(+1.53%) |
Sep 28, 2017 | 60.50 | 61.03 | 60.10 | 60.97 | 6,178,135 | +0.43(+0.71%) |
Sep 27, 2017 | 60.89 | 60.54 | 5,212,139 | +1.28(+2.15%) | ||
Sep 26, 2017 | 60.01 | 60.22 | 59.09 | 59.27 | 5,874,587 | -0.36(-0.61%) |
Sep 25, 2017 | 61.05 | 61.18 | 58.84 | 59.63 | 9,618,950 | -1.69(-2.75%) |
Sep 22, 2017 | 61.17 | 61.98 | 60.78 | 61.32 | 5,903,530 | -0.20(-0.33%) |
Sep 21, 2017 | 62.35 | 61.26 | 61.52 | 4,653,459 | -0.85(-1.37%) | |
Sep 20, 2017 | 62.19 | 62.56 | 61.29 | 62.38 | 6,610,331 | +0.66(+1.07%) |
Sep 19, 2017 | 62.01 | 60.77 | 61.71 | 6,932,205 | +0.11(+0.17%) | |
Sep 18, 2017 | 62.38 | 62.81 | 61.44 | 61.61 | 6,529,216 | -0.77(-1.23%) |
Sep 15, 2017 | 62.68 | 62.82 | 62.07 | 62.38 | 16,853,168 | -0.16(-0.26%) |
Sep 14, 2017 | 62.40 | 63.33 | 62.07 | 62.54 | 4,969,698 | -0.22(-0.35%) |
Sep 13, 2017 | 63.25 | 63.40 | 62.25 | 62.76 | 5,110,582 | -0.66(-1.04%) |
Sep 12, 2017 | 63.80 | 63.82 | 62.62 | 63.42 | 5,282,948 | -0.07(-0.11%) |
Sep 11, 2017 | 62.89 | 63.82 | 62.69 | 63.49 | 5,597,508 | +1.18(+1.89%) |
Sep 08, 2017 | 62.89 | 63.50 | 62.10 | 62.31 | 5,443,966 | -0.86(-1.37%) |
Sep 07, 2017 | 61.70 | 63.21 | 61.47 | 63.17 | 7,334,474 | +1.76(+2.86%) |
Sep 06, 2017 | 62.46 | 62.66 | 61.29 | 61.42 | 5,798,719 | -1.01(-1.61%) |
Sep 05, 2017 | 62.22 | 62.62 | 61.57 | 62.42 | 5,040,417 | -0.07(-0.11%) |
Sep 01, 2017 | 63.01 | 63.20 | 60.87 | 62.49 | 5,856,460 | -0.42(-0.67%) |
Aug 31, 2017 | 63.34 | 63.89 | 62.51 | 62.91 | 7,942,264 | -0.12(-0.18%) |
Aug 30, 2017 | 60.97 | 63.14 | 60.82 | 63.03 | 7,778,018 | +2.11(+3.47%) |
Aug 29, 2017 | 59.54 | 61.23 | 59.47 | 60.92 | 4,685,915 | +0.70(+1.16%) |
Aug 28, 2017 | 60.54 | 60.57 | 59.85 | 60.22 | 4,112,073 | +0.16(+0.27%) |
Aug 25, 2017 | 61.06 | 61.38 | 59.97 | 60.05 | 4,547,494 | -0.82(-1.34%) |
Aug 24, 2017 | 61.71 | 61.85 | 60.26 | 60.87 | 4,070,776 | -0.56(-0.91%) |
Aug 23, 2017 | 61.11 | 61.88 | 60.84 | 61.43 | 5,539,576 | -0.24(-0.39%) |
Aug 22, 2017 | 59.58 | 61.69 | 59.50 | 61.67 | 7,703,001 | +2.38(+4.01%) |
Aug 21, 2017 | 59.50 | 59.78 | 58.95 | 59.29 | 3,569,351 | -0.22(-0.37%) |
Aug 18, 2017 | 58.80 | 59.88 | 58.59 | 59.51 | 4,601,613 | +0.61(+1.04%) |
Aug 17, 2017 | 60.04 | 60.50 | 58.89 | 58.89 | 3,574,271 | -1.46(-2.42%) |
Aug 16, 2017 | 59.62 | 60.66 | 59.31 | 60.35 | 4,699,052 | +0.88(+1.48%) |
Aug 15, 2017 | 59.63 | 59.78 | 58.92 | 59.47 | 3,107,671 | +0.08(+0.13%) |
Aug 14, 2017 | 59.02 | 60.51 | 58.83 | 59.39 | 5,344,798 | +1.10(+1.89%) |
Aug 11, 2017 | 57.83 | 58.61 | 57.36 | 58.29 | 5,805,633 | +0.51(+0.88%) |
Aug 10, 2017 | 58.38 | 58.78 | 57.67 | 57.78 | 7,203,483 | -1.12(-1.91%) |
Aug 09, 2017 | 58.18 | 59.08 | 57.91 | 58.90 | 6,275,571 | +0.05(+0.08%) |
Aug 08, 2017 | 59.79 | 60.00 | 58.68 | 58.85 | 9,032,204 | -1.13(-1.89%) |
Aug 07, 2017 | 59.63 | 60.31 | 59.31 | 59.99 | 7,593,603 | +0.48(+0.81%) |
Aug 04, 2017 | 60.48 | 60.74 | 58.75 | 59.51 | 10,988,904 | -1.88(-3.06%) |
Aug 03, 2017 | 61.47 | 59.27 | 61.39 | 12,875,128 | +2.42(+4.10%) | |
Aug 02, 2017 | 60.07 | 60.12 | 57.99 | 58.97 | 5,786,870 | -0.91(-1.52%) |
Aug 01, 2017 | 59.75 | 59.96 | 59.04 | 59.88 | 4,569,499 | +0.59(+1.00%) |
Jul 31, 2017 | 59.07 | 59.48 | 58.52 | 59.29 | 5,220,344 | +0.32(+0.54%) |
Jul 28, 2017 | 58.31 | 59.31 | 57.82 | 58.97 | 4,465,954 | +0.27(+0.46%) |
Jul 27, 2017 | 60.62 | 60.64 | 57.46 | 58.70 | 8,452,337 | -1.41(-2.35%) |
Jul 26, 2017 | 58.68 | 60.11 | 58.67 | 60.11 | 5,379,234 | +1.62(+2.77%) |
Jul 25, 2017 | 59.12 | 59.47 | 58.46 | 58.49 | 4,885,244 | -0.47(-0.80%) |
Jul 24, 2017 | 58.49 | 59.09 | 58.35 | 58.96 | 6,060,032 | +0.49(+0.84%) |
Jul 21, 2017 | 58.29 | 58.89 | 58.18 | 58.47 | 6,047,828 | -0.14(-0.25%) |
Jul 20, 2017 | 58.94 | 59.27 | 58.43 | 58.61 | 3,743,829 | -0.24(-0.41%) |
Jul 19, 2017 | 59.08 | 59.87 | 58.41 | 58.85 | 5,694,164 | +0.00(+0.00%) |
Jul 18, 2017 | 58.16 | 58.88 | 57.85 | 58.85 | 4,824,750 | +0.80(+1.37%) |
Jul 17, 2017 | 58.36 | 58.43 | 57.68 | 58.06 | 3,425,602 | -0.24(-0.41%) |
Jul 14, 2017 | 58.39 | 58.81 | 58.14 | 58.30 | 4,743,376 | +0.24(+0.41%) |
Jul 13, 2017 | 58.92 | 58.92 | 57.73 | 58.06 | 7,520,298 | -0.50(-0.85%) |
Jul 12, 2017 | 56.22 | 58.85 | 56.04 | 58.56 | 10,532,274 | +2.92(+5.24%) |
Jul 11, 2017 | 56.07 | 56.21 | 55.35 | 55.64 | 4,688,055 | -0.51(-0.91%) |
Jul 10, 2017 | 55.93 | 56.54 | 55.63 | 56.15 | 4,887,769 | +0.40(+0.72%) |
Jul 07, 2017 | 54.46 | 56.00 | 54.32 | 55.74 | 6,485,135 | +1.41(+2.60%) |
Jul 06, 2017 | 54.29 | 54.78 | 54.04 | 54.33 | 6,907,315 | -0.52(-0.94%) |
Jul 05, 2017 | 54.37 | 55.22 | 53.60 | 54.85 | 6,364,292 | +0.86(+1.60%) |
Jul 03, 2017 | 55.44 | 55.65 | 53.88 | 53.99 | 4,310,584 | -1.26(-2.28%) |
Jun 30, 2017 | 55.59 | 55.77 | 54.86 | 55.25 | 6,626,063 | -0.01(-0.02%) |
Jun 29, 2017 | 56.04 | 56.14 | 53.95 | 55.26 | 9,254,838 | -1.18(-2.09%) |
Jun 28, 2017 | 56.19 | 56.45 | 55.47 | 56.44 | 8,158,941 | +0.50(+0.89%) |
Jun 27, 2017 | 57.68 | 57.68 | 55.72 | 55.94 | 7,497,782 | -1.85(-3.20%) |
Jun 26, 2017 | 58.23 | 58.71 | 57.17 | 57.79 | 4,500,847 | -0.21(-0.36%) |
Jun 23, 2017 | 58.00 | 14,374,931 | -0.69(-1.18%) | |||
Jun 22, 2017 | 58.28 | 59.09 | 57.90 | 58.69 | 5,629,394 | +0.46(+0.79%) |
Jun 21, 2017 | 58.06 | 58.48 | 57.71 | 58.23 | 5,611,535 | +0.51(+0.88%) |
Jun 20, 2017 | 58.05 | 58.63 | 57.66 | 57.72 | 6,123,928 | -0.16(-0.28%) |
Jun 19, 2017 | 56.77 | 57.98 | 56.77 | 57.88 | 5,356,577 | +1.46(+2.59%) |
Jun 16, 2017 | 56.39 | 56.99 | 56.12 | 56.43 | 9,663,557 | -0.11(-0.19%) |
Jun 15, 2017 | 55.08 | 57.07 | 54.88 | 56.53 | 9,056,108 | +0.44(+0.79%) |
Jun 14, 2017 | 55.69 | 56.65 | 55.26 | 56.09 | 8,620,550 | +0.53(+0.95%) |
Jun 13, 2017 | 55.14 | 55.71 | 54.40 | 55.56 | 7,458,779 | +1.09(+2.01%) |
Jun 12, 2017 | 54.76 | 54.86 | 53.17 | 54.47 | 16,798,618 | -1.22(-2.19%) |
Jun 09, 2017 | 58.18 | 58.63 | 54.65 | 55.69 | 13,430,173 | -2.42(-4.16%) |
Jun 08, 2017 | 58.20 | 58.24 | 57.16 | 58.11 | 6,787,651 | +0.02(+0.03%) |
Jun 07, 2017 | 57.64 | 58.39 | 57.60 | 58.09 | 6,712,409 | +0.66(+1.15%) |
Jun 06, 2017 | 57.51 | 57.81 | 57.04 | 57.42 | 4,087,926 | +0.04(+0.07%) |
Jun 05, 2017 | 57.35 | 58.02 | 57.16 | 57.39 | 3,979,021 | +0.14(+0.25%) |
Jun 02, 2017 | 57.24 | 57.33 | 56.64 | 57.24 | 5,158,996 | +0.09(+0.15%) |
Jun 01, 2017 | 56.44 | 57.17 | 56.33 | 57.16 | 10,596,422 | +0.94(+1.67%) |
May 31, 2017 | 56.23 | 56.44 | 55.77 | 56.22 | 9,949,686 | +0.00(+0.00%) |
May 30, 2017 | 56.12 | 56.30 | 55.44 | 56.22 | 5,249,487 | +0.29(+0.51%) |
May 26, 2017 | 56.77 | 56.81 | 55.67 | 55.93 | 7,314,484 | -0.90(-1.59%) |
May 25, 2017 | 56.59 | 57.04 | 56.36 | 56.83 | 8,231,176 | +0.68(+1.21%) |
May 24, 2017 | 55.60 | 56.17 | 54.58 | 56.15 | 7,595,599 | +0.68(+1.23%) |
May 23, 2017 | 56.97 | 57.70 | 54.83 | 55.47 | 10,761,766 | +0.65(+1.19%) |
May 22, 2017 | 53.93 | 54.92 | 53.51 | 54.81 | 7,270,125 | +1.19(+2.22%) |
May 19, 2017 | 53.09 | 53.72 | 52.72 | 53.62 | 6,286,419 | +0.70(+1.32%) |
May 18, 2017 | 51.72 | 53.15 | 51.49 | 52.92 | 9,630,349 | +0.88(+1.70%) |
May 17, 2017 | 53.84 | 53.88 | 51.99 | 52.04 | 10,729,287 | -2.45(-4.49%) |
May 16, 2017 | 54.42 | 54.99 | 54.18 | 54.49 | 5,526,655 | +0.36(+0.66%) |
May 15, 2017 | 53.75 | 54.31 | 53.65 | 54.13 | 7,171,868 | +0.38(+0.71%) |
May 12, 2017 | 53.64 | 53.83 | 53.28 | 53.75 | 3,953,546 | +0.25(+0.47%) |
May 11, 2017 | 53.71 | 53.72 | 53.08 | 53.50 | 5,068,896 | -0.23(-0.43%) |
May 10, 2017 | 53.03 | 53.96 | 52.74 | 53.73 | 8,590,417 | +1.31(+2.51%) |
May 09, 2017 | 51.76 | 52.58 | 51.59 | 52.41 | 4,916,586 | +0.60(+1.17%) |
May 08, 2017 | 51.64 | 51.92 | 51.20 | 51.81 | 5,402,953 | +0.15(+0.30%) |
May 05, 2017 | 51.82 | 52.54 | 50.93 | 51.66 | 10,956,410 | +0.70(+1.37%) |
May 04, 2017 | 50.83 | 51.20 | 50.34 | 50.96 | 8,213,738 | +0.25(+0.49%) |
May 03, 2017 | 51.00 | 51.16 | 50.43 | 50.71 | 4,976,865 | -0.18(-0.36%) |
May 02, 2017 | 51.02 | 51.23 | 50.64 | 50.89 | 4,857,334 | +0.32(+0.63%) |
May 01, 2017 | 50.51 | 50.89 | 50.21 | 50.57 | 5,431,248 | +0.43(+0.86%) |
Apr 28, 2017 | 49.80 | 50.16 | 49.43 | 50.14 | 6,577,277 | +0.33(+0.66%) |
Apr 27, 2017 | 49.45 | 50.17 | 49.33 | 49.81 | 4,319,565 | +0.53(+1.07%) |
Apr 26, 2017 | 49.29 | 49.42 | 48.85 | 49.29 | 4,691,920 | +0.00(+0.00%) |
Apr 25, 2017 | 49.57 | 48.94 | 49.29 | 6,295,827 | +0.46(+0.94%) | |
Apr 24, 2017 | 48.46 | 48.85 | 48.33 | 48.83 | 3,957,968 | +0.97(+2.03%) |
Apr 21, 2017 | 47.97 | 48.02 | 47.58 | 47.86 | 3,493,044 | -0.08(-0.16%) |
Apr 20, 2017 | 47.64 | 48.04 | 47.41 | 47.93 | 4,132,137 | +0.58(+1.22%) |
Apr 19, 2017 | 47.22 | 47.66 | 47.19 | 47.36 | 3,352,098 | +0.17(+0.37%) |
Apr 18, 2017 | 46.66 | 47.37 | 46.55 | 47.19 | 3,909,035 | +0.36(+0.76%) |
Apr 17, 2017 | 46.60 | 47.27 | 46.54 | 46.83 | 5,617,356 | +0.36(+0.78%) |
Apr 13, 2017 | 46.74 | 47.20 | 46.46 | 46.47 | 4,070,638 | -0.21(-0.45%) |
Apr 12, 2017 | 46.94 | 47.04 | 46.48 | 46.68 | 3,786,695 | -0.42(-0.90%) |
Apr 11, 2017 | 46.93 | 47.16 | 46.66 | 47.10 | 3,708,648 | +0.04(+0.08%) |
Apr 10, 2017 | 47.50 | 47.64 | 46.90 | 47.06 | 4,453,068 | -0.55(-1.15%) |
Apr 07, 2017 | 47.31 | 47.71 | 47.23 | 47.61 | 4,220,772 | +0.24(+0.51%) |
Apr 06, 2017 | 47.20 | 47.40 | 46.97 | 47.37 | 3,555,670 | +0.15(+0.33%) |
Apr 05, 2017 | 47.20 | 47.74 | 46.89 | 47.21 | 4,800,671 | +0.15(+0.33%) |
Apr 04, 2017 | 47.38 | 47.50 | 46.91 | 47.06 | 5,965,763 | -0.47(-0.99%) |
Apr 03, 2017 | 47.85 | 48.05 | 47.26 | 47.53 | 5,202,253 | -0.32(-0.66%) |
Mar 31, 2017 | 48.00 | 48.07 | 47.61 | 47.85 | 7,087,836 | -0.32(-0.66%) |
Mar 30, 2017 | 48.10 | 48.37 | 48.01 | 48.16 | 7,065,113 | +0.05(+0.10%) |
Mar 29, 2017 | 47.97 | 48.29 | 47.91 | 48.12 | 6,372,916 | +0.36(+0.76%) |
Mar 28, 2017 | 47.25 | 47.96 | 47.12 | 47.75 | 12,400,568 | +0.73(+1.55%) |
Mar 27, 2017 | 46.49 | 47.37 | 46.49 | 47.02 | 6,451,120 | +0.17(+0.37%) |
Mar 24, 2017 | 46.71 | 47.12 | 46.49 | 46.85 | 5,832,295 | +0.32(+0.70%) |
Mar 23, 2017 | 46.39 | 46.62 | 45.91 | 46.53 | 5,833,783 | +0.10(+0.21%) |
Mar 22, 2017 | 45.85 | 46.47 | 45.59 | 46.43 | 7,162,754 | +0.44(+0.95%) |
Mar 21, 2017 | 46.83 | 47.16 | 45.94 | 45.99 | 10,209,567 | -0.71(-1.51%) |
Mar 20, 2017 | 46.89 | 47.11 | 46.34 | 46.70 | 4,851,410 | -0.16(-0.35%) |
Mar 17, 2017 | 47.11 | 47.11 | 46.60 | 46.86 | 8,270,877 | +0.03(+0.06%) |
Mar 16, 2017 | 47.02 | 47.17 | 46.67 | 46.83 | 5,002,482 | -0.11(-0.24%) |
Mar 15, 2017 | 46.79 | 47.16 | 46.37 | 46.95 | 6,027,725 | +0.13(+0.29%) |
Mar 14, 2017 | 46.94 | 47.07 | 46.69 | 46.81 | 6,591,281 | -0.40(-0.85%) |
Mar 13, 2017 | 47.02 | 47.40 | 46.86 | 47.21 | 7,478,523 | +0.29(+0.61%) |
Mar 10, 2017 | 47.05 | 47.28 | 46.55 | 46.93 | 7,142,292 | +0.17(+0.37%) |
Mar 09, 2017 | 46.42 | 46.82 | 46.29 | 46.75 | 7,541,397 | +0.42(+0.91%) |
Mar 08, 2017 | 45.90 | 46.52 | 45.78 | 46.34 | 7,132,453 | +0.50(+1.08%) |
Mar 07, 2017 | 45.52 | 46.13 | 45.37 | 45.84 | 8,434,232 | +0.24(+0.52%) |
Mar 06, 2017 | 44.59 | 45.70 | 44.59 | 45.60 | 8,538,249 | +0.71(+1.57%) |
Mar 03, 2017 | 44.40 | 44.98 | 44.35 | 44.89 | 5,302,740 | +0.37(+0.84%) |
Mar 02, 2017 | 44.95 | 45.09 | 44.41 | 44.52 | 7,922,214 | -0.44(-0.98%) |
Mar 01, 2017 | 43.37 | 45.14 | 43.09 | 44.96 | 16,026,892 | +1.92(+4.45%) |
Feb 28, 2017 | 43.40 | 43.83 | 42.87 | 43.04 | 9,604,913 | -0.53(-1.23%) |
Feb 27, 2017 | 43.24 | 43.94 | 42.93 | 43.58 | 5,457,899 | +0.13(+0.31%) |
Feb 24, 2017 | 42.86 | 43.52 | 42.77 | 43.45 | 6,282,552 | +0.45(+1.04%) |
Feb 23, 2017 | 43.21 | 43.29 | 42.54 | 43.00 | 5,887,081 | -0.14(-0.33%) |
Feb 22, 2017 | 42.97 | 43.33 | 42.62 | 43.14 | 6,617,328 | -0.11(-0.24%) |
Feb 21, 2017 | 43.31 | 43.64 | 43.22 | 43.24 | 6,998,374 | +0.01(+0.02%) |
Feb 17, 2017 | 43.24 | 43.24 | 43.24 | 0 | -0.06(-0.13%) | |
Feb 16, 2017 | 43.27 | 43.54 | 42.98 | 43.29 | 8,948,340 | -0.09(-0.20%) |
Feb 15, 2017 | 42.65 | 43.52 | 42.42 | 43.38 | 11,826,002 | +0.48(+1.11%) |
Feb 14, 2017 | 43.16 | 43.72 | 42.68 | 42.90 | 16,046,869 | -0.69(-1.58%) |
Feb 13, 2017 | 43.91 | 44.54 | 43.29 | 43.59 | 27,659,720 | -1.46(-3.24%) |
Feb 10, 2017 | 42.92 | 45.44 | 42.85 | 45.05 | 54,208,468 | +7.15(+18.88%) |
Feb 09, 2017 | 37.59 | 37.94 | 37.13 | 37.89 | 16,467,652 | +0.52(+1.38%) |
Feb 08, 2017 | 38.25 | 38.27 | 37.34 | 37.38 | 12,725,844 | -0.82(-2.15%) |
Feb 07, 2017 | 38.36 | 38.75 | 38.01 | 38.20 | 9,845,518 | -0.13(-0.35%) |
Feb 06, 2017 | 38.19 | 38.36 | 37.82 | 38.33 | 9,401,905 | +0.17(+0.45%) |
Feb 03, 2017 | 38.83 | 38.85 | 38.06 | 38.16 | 9,585,751 | -0.44(-1.14%) |
Feb 02, 2017 | 38.59 | 38.72 | 38.21 | 38.60 | 6,408,655 | +0.00(+0.00%) |
Feb 01, 2017 | 38.46 | 38.69 | 37.34 | 38.60 | 10,887,754 | +0.25(+0.65%) |
Jan 31, 2017 | 37.77 | 38.42 | 37.69 | 38.35 | 10,526,093 | +0.57(+1.51%) |
Jan 30, 2017 | 37.74 | 37.92 | 37.64 | 37.78 | 6,120,976 | +0.00(+0.00%) |
Jan 27, 2017 | 37.85 | 37.89 | 37.59 | 37.78 | 5,295,213 | +0.13(+0.35%) |
Jan 26, 2017 | 37.85 | 37.86 | 37.50 | 37.65 | 3,361,700 | -0.09(-0.23%) |
Jan 25, 2017 | 37.56 | 37.76 | 37.31 | 37.73 | 5,325,963 | +0.44(+1.18%) |
Jan 24, 2017 | 36.78 | 37.34 | 36.60 | 37.29 | 8,769,911 | +0.54(+1.48%) |
Jan 23, 2017 | 37.16 | 37.30 | 36.71 | 36.75 | 5,379,433 | -0.42(-1.13%) |
Jan 20, 2017 | 37.21 | 37.44 | 36.86 | 37.17 | 6,402,695 | +0.10(+0.28%) |
Jan 19, 2017 | 37.25 | 37.34 | 37.02 | 37.06 | 4,835,299 | -0.21(-0.56%) |
Jan 18, 2017 | 37.20 | 37.32 | 36.92 | 37.27 | 4,618,119 | +0.12(+0.33%) |
Jan 17, 2017 | 37.15 | 37.43 | 36.88 | 37.15 | 5,722,876 | +0.00(+0.00%) |
Jan 13, 2017 | 37.15 | 37.15 | 37.15 | 0 | -0.17(-0.46%) | |
Jan 12, 2017 | 37.19 | 37.58 | 36.78 | 37.32 | 8,240,780 | -0.07(-0.18%) |
Jan 11, 2017 | 36.69 | 37.46 | 36.53 | 37.39 | 9,941,132 | +0.78(+2.14%) |
Jan 10, 2017 | 35.93 | 36.71 | 35.76 | 36.61 | 8,011,167 | +0.65(+1.80%) |
Jan 09, 2017 | 36.33 | 36.40 | 35.64 | 35.96 | 5,695,637 | -0.20(-0.55%) |
Jan 06, 2017 | 36.20 | 36.43 | 36.07 | 36.16 | 8,770,361 | -0.03(-0.08%) |
Jan 05, 2017 | 35.77 | 36.50 | 35.68 | 36.19 | 10,289,904 | +0.55(+1.55%) |
Jan 04, 2017 | 35.07 | 35.80 | 34.95 | 35.63 | 8,013,067 | +0.69(+1.96%) |