Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 44.82 | 44.82 | 44.82 | 0 | +0.09(+0.20%) | |
Dec 28, 2017 | 45.44 | 45.47 | 44.57 | 44.73 | 21,271,516 | -0.73(-1.60%) |
Dec 27, 2017 | 45.31 | 45.78 | 45.24 | 45.46 | 7,356,412 | +0.22(+0.49%) |
Dec 26, 2017 | 45.17 | 45.44 | 45.13 | 45.24 | 6,117,699 | -0.04(-0.08%) |
Dec 22, 2017 | 45.19 | 45.36 | 45.04 | 45.27 | 7,660,370 | +0.13(+0.28%) |
Dec 21, 2017 | 45.53 | 45.61 | 45.06 | 45.15 | 6,644,699 | -0.41(-0.91%) |
Dec 20, 2017 | 45.95 | 45.97 | 44.74 | 45.56 | 11,792,062 | -0.40(-0.87%) |
Dec 19, 2017 | 45.97 | 46.26 | 45.60 | 45.97 | 13,626,070 | +0.78(+1.72%) |
Dec 18, 2017 | 44.65 | 45.27 | 44.62 | 45.19 | 11,979,555 | +0.61(+1.37%) |
Dec 15, 2017 | 44.81 | 45.00 | 44.51 | 44.58 | 22,780,256 | -0.07(-0.17%) |
Dec 14, 2017 | 44.88 | 45.19 | 44.24 | 44.65 | 14,584,945 | -0.33(-0.73%) |
Dec 13, 2017 | 44.68 | 45.19 | 44.63 | 44.98 | 9,606,335 | +0.37(+0.84%) |
Dec 12, 2017 | 44.61 | 44.84 | 44.19 | 44.61 | 13,450,599 | +0.04(+0.10%) |
Dec 11, 2017 | 44.48 | 44.58 | 44.28 | 44.57 | 7,073,964 | +0.07(+0.15%) |
Dec 08, 2017 | 44.41 | 44.50 | 44.19 | 44.50 | 8,473,144 | +0.02(+0.06%) |
Dec 07, 2017 | 44.43 | 44.52 | 44.07 | 44.47 | 9,716,202 | -0.10(-0.22%) |
Dec 06, 2017 | 44.15 | 44.65 | 43.66 | 44.57 | 15,608,426 | +0.92(+2.11%) |
Dec 05, 2017 | 43.71 | 43.84 | 43.37 | 43.65 | 13,555,511 | +0.06(+0.14%) |
Dec 04, 2017 | 42.70 | 43.66 | 42.68 | 43.59 | 15,482,649 | +0.93(+2.19%) |
Dec 01, 2017 | 42.27 | 42.70 | 41.54 | 42.66 | 12,941,605 | +0.47(+1.11%) |
Nov 30, 2017 | 42.05 | 42.41 | 41.79 | 42.19 | 16,415,063 | +0.29(+0.68%) |
Nov 29, 2017 | 41.19 | 42.51 | 41.19 | 41.90 | 14,800,912 | +0.60(+1.46%) |
Nov 28, 2017 | 40.60 | 41.36 | 40.12 | 41.30 | 15,572,800 | +0.83(+2.04%) |
Nov 27, 2017 | 40.80 | 40.40 | 40.47 | 7,804,564 | -0.26(-0.63%) | |
Nov 24, 2017 | 40.80 | 40.80 | 40.45 | 40.73 | 3,337,116 | -0.01(-0.02%) |
Nov 22, 2017 | 40.88 | 40.96 | 40.71 | 40.73 | 8,742,430 | -0.10(-0.24%) |
Nov 21, 2017 | 40.96 | 41.28 | 40.83 | 40.83 | 7,897,786 | -0.11(-0.27%) |
Nov 20, 2017 | 41.21 | 41.51 | 40.90 | 40.95 | 8,197,083 | -0.37(-0.89%) |
Nov 17, 2017 | 40.76 | 41.36 | 40.61 | 41.31 | 11,136,561 | +0.34(+0.82%) |
Nov 16, 2017 | 40.70 | 41.12 | 40.70 | 40.98 | 8,369,989 | +0.39(+0.95%) |
Nov 15, 2017 | 40.86 | 41.05 | 40.44 | 40.59 | 7,351,739 | -0.29(-0.71%) |
Nov 14, 2017 | 40.90 | 41.23 | 40.64 | 40.88 | 13,109,323 | -0.07(-0.17%) |
Nov 13, 2017 | 40.46 | 41.08 | 40.34 | 40.95 | 13,157,311 | +0.51(+1.26%) |
Nov 10, 2017 | 39.99 | 40.59 | 39.99 | 40.44 | 8,035,851 | +0.32(+0.79%) |
Nov 09, 2017 | 40.06 | 40.30 | 39.88 | 40.12 | 6,097,591 | -0.05(-0.12%) |
Nov 08, 2017 | 39.96 | 40.53 | 39.88 | 40.17 | 9,164,964 | +0.17(+0.44%) |
Nov 07, 2017 | 39.34 | 40.04 | 39.34 | 40.00 | 9,658,172 | +0.53(+1.36%) |
Nov 06, 2017 | 39.61 | 39.78 | 39.35 | 39.47 | 10,159,932 | -0.29(-0.72%) |
Nov 03, 2017 | 39.83 | 39.99 | 39.58 | 39.75 | 11,720,780 | +0.01(+0.02%) |
Nov 02, 2017 | 40.16 | 40.27 | 39.40 | 39.75 | 13,936,107 | -0.50(-1.24%) |
Nov 01, 2017 | 40.16 | 40.45 | 40.02 | 40.24 | 9,114,233 | +0.30(+0.75%) |
Oct 31, 2017 | 39.80 | 40.26 | 39.70 | 39.94 | 11,294,506 | +0.11(+0.27%) |
Oct 30, 2017 | 40.27 | 40.30 | 39.60 | 39.84 | 11,000,653 | -0.54(-1.34%) |
Oct 27, 2017 | 40.77 | 40.91 | 40.28 | 40.38 | 10,408,186 | -0.54(-1.32%) |
Oct 26, 2017 | 40.02 | 41.01 | 39.63 | 40.92 | 14,372,394 | +1.24(+3.14%) |
Oct 25, 2017 | 39.93 | 40.09 | 39.43 | 39.68 | 11,435,214 | -0.21(-0.53%) |
Oct 24, 2017 | 40.05 | 40.08 | 39.55 | 39.89 | 12,358,549 | -0.23(-0.57%) |
Oct 23, 2017 | 40.42 | 40.53 | 39.96 | 40.12 | 7,771,195 | -0.31(-0.77%) |
Oct 20, 2017 | 40.11 | 40.52 | 40.11 | 40.43 | 10,338,284 | +0.39(+0.98%) |
Oct 19, 2017 | 40.01 | 40.26 | 39.73 | 40.04 | 9,705,935 | -0.27(-0.68%) |
Oct 18, 2017 | 40.30 | 40.42 | 40.12 | 40.31 | 9,026,611 | -0.04(-0.09%) |
Oct 17, 2017 | 40.57 | 40.68 | 40.32 | 40.35 | 12,070,433 | -0.31(-0.76%) |
Oct 16, 2017 | 40.46 | 40.73 | 40.39 | 40.66 | 7,633,621 | +0.20(+0.49%) |
Oct 13, 2017 | 40.79 | 40.99 | 40.38 | 40.46 | 10,350,286 | -0.19(-0.46%) |
Oct 12, 2017 | 40.22 | 40.73 | 39.98 | 40.65 | 11,086,298 | +0.30(+0.74%) |
Oct 11, 2017 | 40.51 | 40.58 | 40.17 | 40.35 | 8,926,368 | -0.09(-0.22%) |
Oct 10, 2017 | 39.86 | 40.51 | 39.75 | 40.44 | 13,344,633 | +0.90(+2.27%) |
Oct 09, 2017 | 39.08 | 39.85 | 39.03 | 39.54 | 11,697,233 | +0.63(+1.63%) |
Oct 06, 2017 | 39.61 | 39.67 | 38.76 | 38.91 | 15,375,411 | -0.78(-1.97%) |
Oct 05, 2017 | 39.63 | 39.77 | 39.50 | 39.69 | 8,415,310 | +0.20(+0.50%) |
Oct 04, 2017 | 39.47 | 39.67 | 39.33 | 39.49 | 10,698,117 | +0.07(+0.19%) |
Oct 03, 2017 | 39.15 | 39.51 | 39.14 | 39.42 | 10,289,883 | +0.29(+0.75%) |
Oct 02, 2017 | 39.40 | 39.49 | 39.06 | 39.12 | 12,673,815 | -0.32(-0.82%) |
Sep 29, 2017 | 39.93 | 39.98 | 39.37 | 39.45 | 12,474,419 | -0.48(-1.20%) |
Sep 28, 2017 | 40.11 | 40.33 | 39.83 | 39.93 | 14,361,735 | -0.14(-0.34%) |
Sep 27, 2017 | 39.65 | 40.06 | 14,057,180 | -0.07(-0.17%) | ||
Sep 26, 2017 | 39.90 | 40.53 | 39.83 | 40.13 | 20,341,064 | +0.45(+1.14%) |
Sep 25, 2017 | 38.88 | 39.71 | 38.84 | 39.68 | 18,084,406 | +0.81(+2.08%) |
Sep 22, 2017 | 38.28 | 39.01 | 38.21 | 38.87 | 13,746,404 | +0.62(+1.61%) |
Sep 21, 2017 | 38.01 | 38.28 | 37.80 | 38.25 | 10,341,180 | +0.17(+0.46%) |
Sep 20, 2017 | 38.75 | 38.80 | 37.80 | 38.08 | 11,296,174 | -0.63(-1.62%) |
Sep 19, 2017 | 38.91 | 38.92 | 38.67 | 38.71 | 9,019,435 | -0.21(-0.53%) |
Sep 18, 2017 | 38.57 | 38.95 | 38.57 | 38.91 | 10,259,061 | +0.11(+0.27%) |
Sep 15, 2017 | 38.77 | 39.07 | 38.31 | 38.81 | 26,636,020 | +0.07(+0.18%) |
Sep 14, 2017 | 38.64 | 38.82 | 38.47 | 38.74 | 12,142,328 | +0.27(+0.70%) |
Sep 13, 2017 | 38.62 | 38.73 | 38.40 | 38.47 | 10,484,624 | +0.01(+0.02%) |
Sep 12, 2017 | 38.43 | 38.48 | 38.22 | 38.46 | 9,566,046 | +0.01(+0.02%) |
Sep 11, 2017 | 38.52 | 38.64 | 38.43 | 38.46 | 11,694,869 | +0.16(+0.42%) |
Sep 08, 2017 | 38.57 | 38.68 | 38.17 | 38.30 | 10,946,871 | -0.31(-0.80%) |
Sep 07, 2017 | 39.05 | 39.11 | 38.46 | 38.61 | 11,419,463 | -0.33(-0.85%) |
Sep 06, 2017 | 38.72 | 39.17 | 38.56 | 38.94 | 15,382,327 | +0.25(+0.64%) |
Sep 05, 2017 | 38.96 | 39.14 | 38.49 | 38.69 | 14,624,113 | -0.41(-1.05%) |
Sep 01, 2017 | 39.08 | 39.15 | 38.80 | 39.10 | 9,928,985 | +0.09(+0.22%) |
Aug 31, 2017 | 39.53 | 39.53 | 38.99 | 39.02 | 13,045,717 | -0.40(-1.02%) |
Aug 30, 2017 | 39.34 | 39.51 | 39.19 | 39.42 | 7,112,059 | +0.15(+0.38%) |
Aug 29, 2017 | 39.15 | 39.63 | 39.15 | 39.27 | 7,034,717 | -0.07(-0.19%) |
Aug 28, 2017 | 39.39 | 39.55 | 39.25 | 39.34 | 10,955,134 | -0.09(-0.23%) |
Aug 25, 2017 | 39.32 | 39.73 | 39.26 | 39.44 | 7,898,068 | +0.30(+0.75%) |
Aug 24, 2017 | 39.27 | 39.34 | 38.96 | 39.14 | 8,512,818 | -0.07(-0.17%) |
Aug 23, 2017 | 39.36 | 39.53 | 39.16 | 39.21 | 8,447,414 | -0.22(-0.55%) |
Aug 22, 2017 | 39.63 | 39.76 | 39.37 | 39.42 | 8,174,672 | -0.20(-0.51%) |
Aug 21, 2017 | 39.14 | 39.74 | 38.98 | 39.63 | 8,231,331 | +0.43(+1.10%) |
Aug 18, 2017 | 39.53 | 39.75 | 39.18 | 39.20 | 16,591,235 | -0.38(-0.95%) |
Aug 17, 2017 | 40.28 | 40.34 | 39.56 | 39.57 | 10,851,720 | -0.71(-1.76%) |
Aug 16, 2017 | 40.11 | 40.36 | 40.01 | 40.28 | 7,032,810 | +0.09(+0.23%) |
Aug 15, 2017 | 39.95 | 40.40 | 39.85 | 40.19 | 8,071,416 | +0.28(+0.71%) |
Aug 14, 2017 | 39.61 | 40.07 | 39.50 | 39.90 | 10,389,096 | +0.33(+0.82%) |
Aug 11, 2017 | 40.05 | 40.13 | 39.46 | 39.58 | 11,822,224 | -0.28(-0.71%) |
Aug 10, 2017 | 40.09 | 40.24 | 39.83 | 39.86 | 10,202,313 | -0.33(-0.83%) |
Aug 09, 2017 | 40.27 | 40.49 | 40.13 | 40.19 | 9,099,294 | -0.04(-0.11%) |
Aug 08, 2017 | 40.56 | 40.69 | 40.13 | 40.24 | 11,470,660 | -0.38(-0.92%) |
Aug 07, 2017 | 40.32 | 40.66 | 40.24 | 40.61 | 9,687,601 | +0.29(+0.72%) |
Aug 04, 2017 | 40.53 | 40.88 | 40.17 | 40.32 | 15,524,853 | -0.01(-0.03%) |
Aug 03, 2017 | 40.53 | 40.69 | 40.24 | 40.33 | 22,483,652 | -0.01(-0.02%) |
Aug 02, 2017 | 40.45 | 40.57 | 40.02 | 40.34 | 31,183,744 | +0.03(+0.08%) |
Aug 01, 2017 | 40.13 | 41.01 | 39.94 | 40.31 | 26,876,314 | +0.33(+0.82%) |
Jul 31, 2017 | 40.28 | 40.72 | 39.59 | 39.98 | 43,325,028 | -1.21(-2.94%) |
Jul 28, 2017 | 45.53 | 45.65 | 36.93 | 41.20 | 88,401,016 | -4.32(-9.49%) |
Jul 27, 2017 | 43.71 | 45.53 | 43.69 | 45.52 | 15,750,382 | +1.37(+3.11%) |
Jul 26, 2017 | 44.45 | 44.53 | 44.12 | 44.14 | 17,457,322 | -0.31(-0.71%) |
Jul 25, 2017 | 44.93 | 44.97 | 44.41 | 44.46 | 11,398,805 | -0.25(-0.55%) |
Jul 24, 2017 | 45.13 | 45.18 | 44.70 | 44.70 | 10,296,545 | -0.48(-1.06%) |
Jul 21, 2017 | 45.20 | 45.30 | 45.06 | 45.18 | 6,830,150 | -0.10(-0.23%) |
Jul 20, 2017 | 45.23 | 45.47 | 45.09 | 45.29 | 6,948,937 | +0.02(+0.05%) |
Jul 19, 2017 | 45.18 | 45.29 | 45.04 | 45.26 | 7,277,643 | +0.14(+0.30%) |
Jul 18, 2017 | 45.07 | 45.32 | 45.05 | 45.13 | 6,052,938 | -0.02(-0.05%) |
Jul 17, 2017 | 45.41 | 45.48 | 45.05 | 45.15 | 7,988,421 | -0.34(-0.76%) |
Jul 14, 2017 | 45.36 | 45.63 | 45.36 | 45.50 | 5,861,439 | +0.28(+0.61%) |
Jul 13, 2017 | 45.45 | 45.54 | 45.17 | 45.22 | 6,507,579 | -0.25(-0.55%) |
Jul 12, 2017 | 45.37 | 45.58 | 45.35 | 45.47 | 6,009,457 | +0.28(+0.63%) |
Jul 11, 2017 | 45.45 | 45.52 | 45.10 | 45.19 | 8,958,360 | -0.16(-0.35%) |
Jul 10, 2017 | 45.76 | 45.95 | 45.20 | 45.35 | 8,022,789 | -0.34(-0.75%) |
Jul 07, 2017 | 45.91 | 45.92 | 45.49 | 45.70 | 6,390,918 | -0.04(-0.09%) |
Jul 06, 2017 | 45.76 | 45.87 | 45.64 | 45.74 | 5,515,264 | -0.18(-0.39%) |
Jul 05, 2017 | 45.86 | 46.14 | 45.79 | 45.92 | 6,524,298 | +0.05(+0.11%) |
Jul 03, 2017 | 45.98 | 46.10 | 45.78 | 45.87 | 3,984,761 | +0.04(+0.08%) |
Jun 30, 2017 | 45.96 | 46.05 | 45.77 | 45.83 | 8,381,225 | +0.04(+0.09%) |
Jun 29, 2017 | 46.49 | 46.62 | 45.62 | 45.79 | 8,884,471 | -0.89(-1.90%) |
Jun 28, 2017 | 46.62 | 46.81 | 46.46 | 46.67 | 5,488,757 | +0.28(+0.61%) |
Jun 27, 2017 | 47.00 | 47.04 | 46.27 | 46.39 | 8,917,622 | -0.71(-1.50%) |
Jun 26, 2017 | 47.10 | 47.39 | 47.03 | 47.10 | 6,449,598 | +0.02(+0.05%) |
Jun 23, 2017 | 47.02 | 47.34 | 47.02 | 47.07 | 6,299,213 | +0.01(+0.01%) |
Jun 22, 2017 | 47.38 | 47.38 | 47.01 | 47.07 | 6,876,647 | -0.34(-0.71%) |
Jun 21, 2017 | 47.63 | 47.78 | 47.29 | 47.41 | 7,141,360 | -0.18(-0.39%) |
Jun 20, 2017 | 47.78 | 47.87 | 47.57 | 47.59 | 5,948,379 | -0.23(-0.49%) |
Jun 19, 2017 | 47.62 | 47.87 | 47.51 | 47.82 | 7,494,522 | +0.26(+0.56%) |
Jun 16, 2017 | 47.18 | 47.57 | 46.97 | 47.56 | 15,897,840 | +0.54(+1.14%) |
Jun 15, 2017 | 46.54 | 47.07 | 46.36 | 47.02 | 7,713,322 | +0.41(+0.87%) |
Jun 14, 2017 | 46.37 | 46.77 | 46.21 | 46.62 | 10,118,345 | +0.49(+1.07%) |
Jun 13, 2017 | 45.98 | 46.15 | 45.83 | 46.13 | 8,443,726 | +0.10(+0.21%) |
Jun 12, 2017 | 46.06 | 46.12 | 45.78 | 46.03 | 9,748,978 | -0.04(-0.08%) |
Jun 09, 2017 | 45.82 | 46.13 | 45.78 | 46.06 | 9,235,369 | +0.15(+0.33%) |
Jun 08, 2017 | 46.19 | 45.67 | 45.91 | 8,932,609 | -0.24(-0.53%) | |
Jun 07, 2017 | 45.91 | 46.37 | 45.89 | 46.16 | 8,222,799 | +0.21(+0.45%) |
Jun 06, 2017 | 45.71 | 45.98 | 45.61 | 45.95 | 9,467,453 | +0.13(+0.28%) |
Jun 05, 2017 | 45.87 | 45.94 | 45.69 | 45.82 | 10,073,623 | -0.04(-0.08%) |
Jun 02, 2017 | 45.98 | 46.04 | 45.66 | 45.86 | 12,956,041 | -0.17(-0.37%) |
Jun 01, 2017 | 45.83 | 46.03 | 45.54 | 46.03 | 11,190,052 | -0.02(-0.05%) |
May 31, 2017 | 45.93 | 46.05 | 45.48 | 46.05 | 30,322,280 | +0.23(+0.49%) |
May 30, 2017 | 45.51 | 45.90 | 45.37 | 45.83 | 9,950,927 | +0.40(+0.89%) |
May 26, 2017 | 45.22 | 45.46 | 45.11 | 45.42 | 9,306,339 | +0.16(+0.36%) |
May 25, 2017 | 44.58 | 45.56 | 44.56 | 45.26 | 12,327,095 | +0.79(+1.77%) |
May 24, 2017 | 44.20 | 44.54 | 44.00 | 44.47 | 7,910,888 | +0.44(+1.00%) |
May 23, 2017 | 44.01 | 44.39 | 43.98 | 44.03 | 10,636,131 | +0.05(+0.12%) |
May 22, 2017 | 43.34 | 44.03 | 43.34 | 43.98 | 13,062,264 | +0.70(+1.61%) |
May 19, 2017 | 43.02 | 43.42 | 43.00 | 43.28 | 8,944,245 | +0.22(+0.51%) |
May 18, 2017 | 43.12 | 43.25 | 42.89 | 43.06 | 8,767,842 | -0.01(-0.01%) |
May 17, 2017 | 43.31 | 43.48 | 43.05 | 43.07 | 8,704,786 | -0.24(-0.56%) |
May 16, 2017 | 43.22 | 43.62 | 43.22 | 43.31 | 6,936,314 | +0.17(+0.40%) |
May 15, 2017 | 42.96 | 43.22 | 42.80 | 43.14 | 8,111,375 | +0.01(+0.03%) |
May 12, 2017 | 42.99 | 43.27 | 42.99 | 43.13 | 5,571,993 | +0.10(+0.24%) |
May 11, 2017 | 42.78 | 43.07 | 42.72 | 43.02 | 6,672,578 | +0.10(+0.24%) |
May 10, 2017 | 42.90 | 43.01 | 42.75 | 42.92 | 8,527,873 | +0.01(+0.03%) |
May 09, 2017 | 43.25 | 43.30 | 42.70 | 42.91 | 8,470,502 | -0.26(-0.59%) |
May 08, 2017 | 43.23 | 43.39 | 43.12 | 43.16 | 7,298,384 | -0.13(-0.30%) |
May 05, 2017 | 43.07 | 43.31 | 43.01 | 43.29 | 7,370,962 | +0.37(+0.87%) |
May 04, 2017 | 43.02 | 43.26 | 42.91 | 42.92 | 10,335,688 | +0.05(+0.13%) |
May 03, 2017 | 43.16 | 43.29 | 42.80 | 42.87 | 9,615,045 | -0.37(-0.86%) |
May 02, 2017 | 42.76 | 43.70 | 42.68 | 43.24 | 13,894,989 | +0.02(+0.04%) |
May 01, 2017 | 43.80 | 43.83 | 43.22 | 43.22 | 10,452,425 | -0.60(-1.37%) |
Apr 28, 2017 | 43.59 | 43.83 | 43.44 | 43.82 | 6,699,940 | +0.15(+0.35%) |
Apr 27, 2017 | 43.65 | 43.79 | 43.53 | 43.66 | 7,957,087 | +0.01(+0.03%) |
Apr 26, 2017 | 44.20 | 44.20 | 43.63 | 43.65 | 12,249,835 | -0.56(-1.27%) |
Apr 25, 2017 | 44.28 | 44.30 | 44.15 | 44.21 | 11,054,273 | -0.07(-0.17%) |
Apr 24, 2017 | 43.88 | 44.37 | 43.82 | 44.29 | 9,157,654 | +0.66(+1.51%) |
Apr 21, 2017 | 43.56 | 43.94 | 43.56 | 43.63 | 11,163,823 | +0.04(+0.08%) |
Apr 20, 2017 | 43.68 | 43.77 | 43.48 | 43.59 | 9,397,624 | -0.43(-0.97%) |
Apr 19, 2017 | 44.12 | 44.22 | 43.97 | 44.02 | 5,527,620 | -0.14(-0.32%) |
Apr 18, 2017 | 44.13 | 44.41 | 44.10 | 44.16 | 8,207,896 | +0.02(+0.04%) |
Apr 17, 2017 | 43.54 | 44.15 | 43.54 | 44.14 | 7,833,302 | +0.62(+1.42%) |
Apr 13, 2017 | 43.92 | 43.94 | 43.51 | 43.52 | 8,388,287 | -0.52(-1.19%) |
Apr 12, 2017 | 44.10 | 44.13 | 43.90 | 44.05 | 8,406,170 | +0.05(+0.11%) |
Apr 11, 2017 | 43.82 | 44.13 | 43.82 | 44.00 | 7,327,063 | +0.20(+0.45%) |
Apr 10, 2017 | 43.94 | 43.97 | 43.71 | 43.81 | 9,135,601 | +0.03(+0.07%) |
Apr 07, 2017 | 43.63 | 44.07 | 43.63 | 43.77 | 7,095,081 | +0.18(+0.41%) |
Apr 06, 2017 | 43.89 | 43.89 | 43.48 | 43.60 | 10,482,293 | -0.31(-0.71%) |
Apr 05, 2017 | 44.11 | 44.15 | 43.80 | 43.91 | 11,618,278 | -0.01(-0.03%) |
Apr 04, 2017 | 43.78 | 43.93 | 43.64 | 43.92 | 8,548,653 | +0.20(+0.46%) |
Apr 03, 2017 | 43.71 | 43.94 | 43.21 | 43.72 | 12,298,909 | +0.12(+0.28%) |
Mar 31, 2017 | 43.97 | 44.06 | 43.60 | 43.60 | 14,982,491 | -0.38(-0.87%) |
Mar 30, 2017 | 44.50 | 44.53 | 43.98 | 43.98 | 12,954,112 | -0.56(-1.25%) |
Mar 29, 2017 | 44.64 | 44.67 | 44.43 | 44.54 | 6,898,489 | -0.14(-0.31%) |
Mar 28, 2017 | 44.54 | 44.74 | 44.46 | 44.68 | 9,152,677 | -0.01(-0.01%) |
Mar 27, 2017 | 44.39 | 44.84 | 44.22 | 44.68 | 10,518,631 | +0.02(+0.04%) |
Mar 24, 2017 | 44.97 | 45.00 | 44.58 | 44.67 | 19,307,278 | -0.52(-1.15%) |
Mar 23, 2017 | 45.12 | 45.60 | 44.89 | 45.19 | 17,551,324 | -0.64(-1.40%) |
Mar 22, 2017 | 46.44 | 46.63 | 45.82 | 45.83 | 12,580,409 | -0.52(-1.13%) |
Mar 21, 2017 | 46.22 | 46.52 | 46.17 | 46.35 | 10,628,291 | +0.21(+0.46%) |
Mar 20, 2017 | 45.94 | 46.30 | 45.94 | 46.14 | 9,490,047 | +0.26(+0.56%) |
Mar 17, 2017 | 46.04 | 46.31 | 45.87 | 45.88 | 16,294,665 | -0.09(-0.19%) |
Mar 16, 2017 | 46.29 | 46.30 | 45.89 | 45.97 | 9,348,592 | -0.23(-0.49%) |
Mar 15, 2017 | 46.14 | 46.28 | 45.85 | 46.19 | 13,876,480 | +0.20(+0.44%) |
Mar 14, 2017 | 46.22 | 46.27 | 45.87 | 45.99 | 13,523,762 | -0.19(-0.41%) |
Mar 13, 2017 | 46.36 | 46.52 | 46.02 | 46.18 | 11,198,817 | -0.12(-0.25%) |
Mar 10, 2017 | 46.28 | 46.35 | 46.10 | 46.30 | 11,356,962 | +0.16(+0.34%) |
Mar 09, 2017 | 46.02 | 46.29 | 45.96 | 46.14 | 8,826,236 | +0.21(+0.46%) |
Mar 08, 2017 | 45.90 | 46.09 | 45.76 | 45.93 | 8,030,269 | -0.16(-0.34%) |
Mar 07, 2017 | 45.58 | 46.21 | 45.58 | 46.08 | 10,078,762 | +0.31(+0.69%) |
Mar 06, 2017 | 45.75 | 45.79 | 45.39 | 45.77 | 9,515,472 | +0.01(+0.01%) |
Mar 03, 2017 | 45.90 | 45.90 | 45.40 | 45.76 | 9,980,891 | -0.09(-0.20%) |
Mar 02, 2017 | 45.73 | 46.05 | 45.58 | 45.85 | 12,370,140 | +0.07(+0.16%) |
Mar 01, 2017 | 45.41 | 45.86 | 45.22 | 45.78 | 9,980,742 | +0.41(+0.91%) |
Feb 28, 2017 | 45.01 | 45.50 | 44.99 | 45.37 | 11,825,067 | +0.20(+0.44%) |
Feb 27, 2017 | 45.10 | 45.27 | 45.08 | 45.17 | 10,436,279 | +0.10(+0.21%) |
Feb 24, 2017 | 45.03 | 45.24 | 44.97 | 45.07 | 8,190,545 | -0.02(-0.04%) |
Feb 23, 2017 | 44.70 | 45.15 | 44.62 | 45.09 | 6,798,148 | +0.52(+1.17%) |
Feb 22, 2017 | 44.54 | 44.67 | 44.38 | 44.57 | 7,267,777 | -0.03(-0.07%) |
Feb 21, 2017 | 44.08 | 44.65 | 44.06 | 44.60 | 8,800,476 | +0.41(+0.93%) |
Feb 17, 2017 | 44.19 | 44.19 | 44.19 | 0 | +0.16(+0.36%) | |
Feb 16, 2017 | 43.70 | 44.03 | 43.60 | 44.03 | 9,237,519 | +0.33(+0.75%) |
Feb 15, 2017 | 43.43 | 43.76 | 43.32 | 43.70 | 8,622,057 | +0.18(+0.40%) |
Feb 14, 2017 | 43.60 | 43.73 | 43.41 | 43.53 | 8,455,096 | -0.10(-0.22%) |
Feb 13, 2017 | 43.89 | 43.96 | 43.60 | 43.63 | 8,547,179 | -0.23(-0.52%) |
Feb 10, 2017 | 43.84 | 43.95 | 43.70 | 43.86 | 6,861,123 | -0.04(-0.10%) |
Feb 09, 2017 | 43.69 | 43.93 | 43.55 | 43.90 | 8,558,981 | +0.21(+0.47%) |
Feb 08, 2017 | 43.67 | 43.96 | 43.63 | 43.69 | 8,006,422 | -0.03(-0.07%) |
Feb 07, 2017 | 43.32 | 43.76 | 43.29 | 43.72 | 8,643,808 | +0.55(+1.28%) |
Feb 06, 2017 | 43.24 | 43.48 | 43.17 | 43.17 | 8,574,526 | -0.12(-0.28%) |
Feb 03, 2017 | 43.29 | 43.58 | 43.04 | 43.29 | 11,257,732 | +0.02(+0.06%) |
Feb 02, 2017 | 43.40 | 43.65 | 43.20 | 43.27 | 13,389,186 | +0.04(+0.08%) |
Feb 01, 2017 | 42.37 | 43.60 | 41.66 | 43.23 | 18,851,880 | +0.13(+0.30%) |
Jan 31, 2017 | 43.20 | 43.26 | 42.98 | 43.10 | 18,928,460 | -0.07(-0.17%) |
Jan 30, 2017 | 42.98 | 43.23 | 42.89 | 43.18 | 14,156,963 | +0.16(+0.38%) |
Jan 27, 2017 | 42.90 | 43.03 | 42.75 | 43.01 | 9,768,863 | +0.11(+0.25%) |
Jan 26, 2017 | 43.04 | 43.05 | 42.77 | 42.90 | 9,857,973 | -0.07(-0.15%) |
Jan 25, 2017 | 43.02 | 43.13 | 42.86 | 42.97 | 10,085,325 | +0.12(+0.28%) |
Jan 24, 2017 | 42.72 | 42.87 | 42.63 | 42.85 | 10,735,057 | +0.13(+0.30%) |
Jan 23, 2017 | 42.52 | 42.77 | 42.39 | 42.72 | 10,748,118 | +0.33(+0.77%) |
Jan 20, 2017 | 42.18 | 42.46 | 42.18 | 42.40 | 16,824,054 | +0.28(+0.66%) |
Jan 19, 2017 | 41.87 | 42.15 | 41.79 | 42.12 | 12,968,759 | +0.24(+0.56%) |
Jan 18, 2017 | 41.52 | 41.91 | 41.51 | 41.88 | 13,315,421 | +0.41(+0.99%) |
Jan 17, 2017 | 41.07 | 41.49 | 40.90 | 41.47 | 14,872,645 | +0.55(+1.33%) |
Jan 13, 2017 | 40.92 | 40.92 | 40.92 | 0 | +0.04(+0.10%) | |
Jan 12, 2017 | 40.86 | 40.99 | 40.74 | 40.88 | 8,266,923 | -0.08(-0.21%) |
Jan 11, 2017 | 41.05 | 41.22 | 40.90 | 40.97 | 9,277,941 | -0.04(-0.10%) |
Jan 10, 2017 | 41.26 | 41.28 | 40.91 | 41.01 | 8,631,222 | -0.14(-0.34%) |
Jan 09, 2017 | 41.32 | 41.38 | 41.09 | 41.15 | 7,951,580 | -0.17(-0.41%) |
Jan 06, 2017 | 41.14 | 41.37 | 41.05 | 41.32 | 8,134,324 | +0.18(+0.44%) |
Jan 05, 2017 | 41.16 | 41.34 | 40.87 | 41.14 | 13,496,881 | +0.05(+0.12%) |
Jan 04, 2017 | 41.28 | 41.66 | 41.03 | 41.09 | 12,472,435 | +0.13(+0.33%) |