Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.16 | 50.10 | 48.95 | 49.56 | 9,999,999 | +0.77(+1.57%) |
Nov 29, 2017 | 47.60 | 49.40 | 47.48 | 48.79 | 11,667,221 | +1.42(+3.01%) |
Nov 28, 2017 | 46.18 | 47.46 | 45.96 | 47.37 | 9,152,980 | +0.93(+2.00%) |
Nov 27, 2017 | 46.87 | 46.97 | 46.26 | 46.44 | 5,373,293 | -0.49(-1.04%) |
Nov 24, 2017 | 47.27 | 47.27 | 46.80 | 46.93 | 1,966,201 | -0.28(-0.60%) |
Nov 22, 2017 | 47.33 | 47.60 | 47.08 | 47.21 | 4,442,542 | -0.24(-0.51%) |
Nov 21, 2017 | 46.82 | 47.46 | 46.58 | 47.45 | 5,142,471 | +0.82(+1.77%) |
Nov 20, 2017 | 46.67 | 46.73 | 46.00 | 46.63 | 4,543,505 | -0.03(-0.06%) |
Nov 17, 2017 | 46.87 | 47.00 | 46.38 | 46.65 | 5,345,290 | -0.59(-1.25%) |
Nov 16, 2017 | 46.32 | 47.43 | 46.28 | 47.24 | 7,442,167 | +1.33(+2.91%) |
Nov 15, 2017 | 45.29 | 46.10 | 44.99 | 45.91 | 7,049,634 | +0.40(+0.88%) |
Nov 14, 2017 | 45.43 | 45.59 | 45.19 | 45.51 | 5,217,831 | +0.04(+0.08%) |
Nov 13, 2017 | 45.23 | 45.51 | 44.98 | 45.47 | 5,568,593 | -0.03(-0.06%) |
Nov 10, 2017 | 45.78 | 45.95 | 45.44 | 45.50 | 7,573,685 | -0.28(-0.61%) |
Nov 09, 2017 | 46.25 | 46.52 | 45.70 | 45.78 | 6,008,375 | -0.81(-1.74%) |
Nov 08, 2017 | 46.30 | 46.90 | 46.03 | 46.59 | 3,773,471 | +0.14(+0.30%) |
Nov 07, 2017 | 47.06 | 47.11 | 46.31 | 46.45 | 4,755,842 | -0.61(-1.31%) |
Nov 06, 2017 | 46.90 | 47.62 | 46.81 | 47.06 | 6,726,323 | +0.16(+0.34%) |
Nov 03, 2017 | 46.99 | 47.17 | 46.42 | 46.90 | 4,453,836 | +0.06(+0.12%) |
Nov 02, 2017 | 46.98 | 46.99 | 46.20 | 46.85 | 6,916,765 | -0.01(-0.02%) |
Nov 01, 2017 | 46.71 | 47.40 | 46.49 | 46.86 | 6,268,416 | +0.30(+0.64%) |
Oct 31, 2017 | 46.81 | 47.05 | 46.48 | 46.56 | 5,109,708 | -0.28(-0.60%) |
Oct 30, 2017 | 46.74 | 47.16 | 46.54 | 46.84 | 4,254,980 | -0.21(-0.46%) |
Oct 27, 2017 | 47.39 | 47.69 | 46.49 | 47.05 | 8,138,374 | -0.34(-0.73%) |
Oct 26, 2017 | 49.20 | 49.90 | 47.22 | 47.40 | 11,726,806 | -1.22(-2.51%) |
Oct 25, 2017 | 49.57 | 49.60 | 48.51 | 48.62 | 6,493,736 | -0.87(-1.77%) |
Oct 24, 2017 | 48.86 | 49.67 | 48.42 | 49.49 | 5,702,162 | +0.84(+1.72%) |
Oct 23, 2017 | 49.60 | 49.66 | 48.61 | 48.65 | 4,400,297 | -0.92(-1.86%) |
Oct 20, 2017 | 48.97 | 49.59 | 48.89 | 49.58 | 7,207,677 | +0.93(+1.91%) |
Oct 19, 2017 | 48.92 | 49.14 | 47.81 | 48.65 | 10,280,682 | -0.55(-1.12%) |
Oct 18, 2017 | 49.19 | 49.44 | 49.02 | 49.19 | 5,804,989 | +0.09(+0.19%) |
Oct 17, 2017 | 49.80 | 50.31 | 49.01 | 49.10 | 7,034,806 | -0.80(-1.60%) |
Oct 16, 2017 | 50.05 | 50.12 | 49.59 | 49.90 | 5,169,060 | -0.32(-0.63%) |
Oct 13, 2017 | 49.43 | 50.29 | 49.34 | 50.22 | 7,782,459 | +0.79(+1.60%) |
Oct 12, 2017 | 49.42 | 49.50 | 48.90 | 49.43 | 6,252,936 | +0.04(+0.08%) |
Oct 11, 2017 | 49.68 | 50.23 | 48.87 | 49.39 | 12,698,095 | +0.34(+0.70%) |
Oct 10, 2017 | 49.07 | 49.99 | 48.83 | 49.05 | 12,174,209 | +0.89(+1.86%) |
Oct 09, 2017 | 48.46 | 48.79 | 47.87 | 48.15 | 4,969,465 | -0.25(-0.52%) |
Oct 06, 2017 | 47.84 | 48.88 | 47.84 | 48.40 | 7,237,255 | +0.31(+0.64%) |
Oct 05, 2017 | 47.94 | 48.18 | 47.70 | 48.10 | 5,669,432 | +0.11(+0.23%) |
Oct 04, 2017 | 47.67 | 48.46 | 47.44 | 47.98 | 8,880,966 | +0.29(+0.60%) |
Oct 03, 2017 | 44.81 | 47.81 | 44.81 | 47.70 | 17,262,014 | +2.96(+6.62%) |
Oct 02, 2017 | 45.00 | 45.16 | 44.58 | 44.74 | 9,245,939 | -0.14(-0.31%) |
Sep 29, 2017 | 45.04 | 45.28 | 44.67 | 44.88 | 5,945,446 | -0.08(-0.19%) |
Sep 28, 2017 | 44.17 | 45.34 | 44.17 | 44.96 | 8,928,002 | +0.55(+1.24%) |
Sep 27, 2017 | 45.86 | 43.85 | 44.41 | 12,526,389 | -0.73(-1.61%) | |
Sep 26, 2017 | 45.10 | 45.65 | 44.92 | 45.14 | 5,621,871 | +0.17(+0.37%) |
Sep 25, 2017 | 45.06 | 45.29 | 44.50 | 44.97 | 7,094,639 | -0.14(-0.31%) |
Sep 22, 2017 | 44.91 | 45.29 | 44.76 | 45.11 | 4,944,520 | +0.29(+0.64%) |
Sep 21, 2017 | 44.67 | 45.00 | 44.13 | 44.82 | 6,700,255 | +0.11(+0.25%) |
Sep 20, 2017 | 44.67 | 45.23 | 44.47 | 44.71 | 5,947,487 | +0.13(+0.29%) |
Sep 19, 2017 | 44.68 | 45.58 | 44.44 | 44.58 | 7,287,502 | -0.06(-0.13%) |
Sep 18, 2017 | 44.98 | 45.09 | 44.46 | 44.63 | 6,458,622 | -0.27(-0.60%) |
Sep 15, 2017 | 44.72 | 45.09 | 44.53 | 44.90 | 19,068,590 | -0.02(-0.04%) |
Sep 14, 2017 | 45.51 | 45.53 | 44.80 | 44.92 | 6,752,129 | -0.66(-1.45%) |
Sep 13, 2017 | 45.56 | 45.72 | 45.26 | 45.58 | 6,721,118 | -0.06(-0.12%) |
Sep 12, 2017 | 45.55 | 45.75 | 45.17 | 45.64 | 6,246,506 | +0.20(+0.45%) |
Sep 11, 2017 | 44.62 | 45.80 | 44.62 | 45.43 | 13,444,862 | +1.27(+2.89%) |
Sep 08, 2017 | 43.72 | 44.46 | 43.64 | 44.16 | 6,566,051 | +0.31(+0.70%) |
Sep 07, 2017 | 44.02 | 44.49 | 43.71 | 43.85 | 7,875,270 | -0.25(-0.57%) |
Sep 06, 2017 | 42.08 | 44.16 | 41.50 | 44.10 | 20,066,014 | +1.44(+3.38%) |
Sep 05, 2017 | 43.53 | 43.99 | 42.57 | 42.66 | 12,243,173 | -1.56(-3.54%) |
Sep 01, 2017 | 44.13 | 44.53 | 44.01 | 44.22 | 6,554,116 | +0.31(+0.70%) |
Aug 31, 2017 | 43.74 | 44.06 | 43.59 | 43.92 | 6,379,386 | +0.33(+0.77%) |
Aug 30, 2017 | 43.24 | 43.74 | 42.90 | 43.58 | 6,403,079 | +0.20(+0.45%) |
Aug 29, 2017 | 42.94 | 43.55 | 42.68 | 43.39 | 6,069,062 | -0.31(-0.70%) |
Aug 28, 2017 | 43.58 | 43.94 | 43.41 | 43.69 | 8,398,778 | +0.25(+0.58%) |
Aug 25, 2017 | 42.28 | 43.80 | 42.21 | 43.44 | 14,977,468 | +1.37(+3.25%) |
Aug 24, 2017 | 43.26 | 43.28 | 41.88 | 42.07 | 14,807,020 | -0.90(-2.10%) |
Aug 23, 2017 | 43.70 | 43.74 | 42.61 | 42.98 | 11,815,493 | -0.90(-2.06%) |
Aug 22, 2017 | 44.60 | 44.74 | 43.82 | 43.88 | 7,266,633 | -0.61(-1.38%) |
Aug 21, 2017 | 44.20 | 44.58 | 44.07 | 44.49 | 4,996,935 | +0.54(+1.24%) |
Aug 18, 2017 | 44.13 | 44.49 | 43.74 | 43.95 | 9,078,922 | +0.00(+0.00%) |
Aug 17, 2017 | 46.25 | 46.37 | 43.92 | 43.95 | 13,022,316 | -2.40(-5.19%) |
Aug 16, 2017 | 46.46 | 46.70 | 46.30 | 46.35 | 3,996,966 | +0.19(+0.42%) |
Aug 15, 2017 | 46.47 | 46.54 | 46.10 | 46.16 | 4,398,950 | -0.14(-0.30%) |
Aug 14, 2017 | 46.22 | 46.46 | 45.92 | 46.30 | 5,046,008 | +0.55(+1.19%) |
Aug 11, 2017 | 45.26 | 45.85 | 44.81 | 45.75 | 6,833,566 | +0.41(+0.90%) |
Aug 10, 2017 | 45.84 | 45.91 | 45.29 | 45.35 | 9,652,211 | -0.58(-1.27%) |
Aug 09, 2017 | 46.23 | 46.33 | 45.77 | 45.93 | 7,237,255 | -0.59(-1.27%) |
Aug 08, 2017 | 46.93 | 47.20 | 46.45 | 46.52 | 6,323,267 | -0.41(-0.87%) |
Aug 07, 2017 | 47.34 | 47.67 | 46.87 | 46.93 | 6,750,069 | +0.13(+0.28%) |
Aug 04, 2017 | 46.92 | 46.97 | 46.54 | 46.80 | 4,787,049 | +0.04(+0.08%) |
Aug 03, 2017 | 46.34 | 46.92 | 46.17 | 46.76 | 5,677,573 | +0.52(+1.12%) |
Aug 02, 2017 | 46.24 | 46.51 | 45.75 | 46.24 | 5,638,720 | -0.06(-0.12%) |
Aug 01, 2017 | 46.03 | 46.42 | 45.55 | 46.30 | 8,488,885 | +0.66(+1.44%) |
Jul 31, 2017 | 46.67 | 46.88 | 45.55 | 45.64 | 10,355,514 | -0.90(-1.93%) |
Jul 28, 2017 | 46.22 | 46.58 | 45.68 | 46.54 | 9,357,435 | +0.23(+0.50%) |
Jul 27, 2017 | 46.60 | 47.14 | 45.80 | 46.31 | 13,407,751 | -0.97(-2.05%) |
Jul 26, 2017 | 47.30 | 47.41 | 46.82 | 47.28 | 8,722,053 | -0.01(-0.02%) |
Jul 25, 2017 | 48.01 | 48.28 | 47.23 | 47.29 | 6,288,903 | -0.36(-0.76%) |
Jul 24, 2017 | 48.23 | 48.46 | 47.55 | 47.65 | 8,877,323 | -0.67(-1.40%) |
Jul 21, 2017 | 48.59 | 48.73 | 48.15 | 48.32 | 7,405,372 | -0.53(-1.08%) |
Jul 20, 2017 | 49.74 | 49.84 | 48.80 | 48.85 | 9,103,754 | -0.89(-1.78%) |
Jul 19, 2017 | 49.72 | 50.25 | 49.10 | 49.74 | 11,600,459 | -0.16(-0.32%) |
Jul 18, 2017 | 50.40 | 50.40 | 49.82 | 49.90 | 6,943,105 | -0.63(-1.24%) |
Jul 17, 2017 | 51.04 | 51.13 | 50.50 | 50.52 | 5,826,045 | -0.45(-0.89%) |
Jul 14, 2017 | 50.40 | 51.22 | 50.30 | 50.98 | 9,980,415 | +0.58(+1.16%) |
Jul 13, 2017 | 50.44 | 50.89 | 49.77 | 50.40 | 14,337,247 | -0.91(-1.77%) |
Jul 12, 2017 | 50.67 | 51.40 | 50.63 | 51.30 | 13,078,519 | +1.11(+2.21%) |
Jul 11, 2017 | 50.69 | 50.89 | 50.10 | 50.19 | 5,884,899 | -0.49(-0.97%) |
Jul 10, 2017 | 50.89 | 51.55 | 50.52 | 50.68 | 8,620,415 | -0.60(-1.17%) |
Jul 07, 2017 | 50.44 | 51.32 | 50.19 | 51.28 | 8,103,661 | +1.01(+2.00%) |
Jul 06, 2017 | 50.10 | 50.71 | 49.83 | 50.27 | 6,728,211 | +0.04(+0.07%) |
Jul 05, 2017 | 50.07 | 50.50 | 49.69 | 50.24 | 6,264,864 | +0.25(+0.50%) |
Jul 03, 2017 | 50.17 | 50.59 | 49.69 | 49.99 | 3,819,839 | +0.30(+0.60%) |
Jun 30, 2017 | 49.93 | 50.19 | 49.68 | 49.69 | 5,421,102 | -0.12(-0.24%) |
Jun 29, 2017 | 50.03 | 50.42 | 49.64 | 49.81 | 7,773,841 | +0.03(+0.06%) |
Jun 28, 2017 | 49.24 | 50.12 | 49.24 | 49.78 | 7,294,573 | +0.92(+1.89%) |
Jun 27, 2017 | 48.88 | 49.20 | 48.64 | 48.86 | 6,404,165 | -0.03(-0.06%) |
Jun 26, 2017 | 49.03 | 49.74 | 48.73 | 48.89 | 6,626,515 | -0.05(-0.09%) |
Jun 23, 2017 | 48.82 | 49.16 | 48.66 | 48.93 | 17,079,258 | +0.10(+0.21%) |
Jun 22, 2017 | 49.00 | 49.19 | 48.24 | 48.83 | 7,830,532 | +0.50(+1.03%) |
Jun 21, 2017 | 48.13 | 48.62 | 47.85 | 48.33 | 5,553,314 | +0.47(+0.99%) |
Jun 20, 2017 | 48.71 | 48.82 | 47.77 | 47.86 | 7,624,335 | -0.69(-1.43%) |
Jun 19, 2017 | 48.18 | 48.67 | 48.03 | 48.55 | 8,299,807 | +0.47(+0.98%) |
Jun 16, 2017 | 47.67 | 48.08 | 47.39 | 48.08 | 6,763,972 | +0.41(+0.85%) |
Jun 15, 2017 | 47.74 | 47.94 | 47.08 | 47.68 | 7,430,899 | -0.32(-0.67%) |
Jun 14, 2017 | 48.09 | 48.27 | 47.66 | 48.00 | 6,509,258 | +0.04(+0.08%) |
Jun 13, 2017 | 48.32 | 48.86 | 47.58 | 47.96 | 8,955,074 | -0.35(-0.73%) |
Jun 12, 2017 | 48.96 | 48.98 | 47.50 | 48.31 | 10,545,318 | -0.70(-1.43%) |
Jun 09, 2017 | 48.92 | 49.54 | 48.69 | 49.02 | 10,499,875 | +0.16(+0.32%) |
Jun 08, 2017 | 49.42 | 48.26 | 48.86 | 9,794,840 | +0.53(+1.09%) | |
Jun 07, 2017 | 47.17 | 48.55 | 46.83 | 48.33 | 11,775,327 | +0.96(+2.03%) |
Jun 06, 2017 | 47.30 | 47.79 | 47.20 | 47.37 | 7,382,158 | -0.15(-0.31%) |
Jun 05, 2017 | 47.15 | 47.61 | 46.76 | 47.52 | 9,752,540 | +0.18(+0.39%) |
Jun 02, 2017 | 46.74 | 47.97 | 46.70 | 47.33 | 12,839,183 | +1.24(+2.69%) |
Jun 01, 2017 | 45.61 | 46.30 | 45.59 | 46.10 | 8,036,969 | +0.67(+1.47%) |
May 31, 2017 | 45.48 | 45.63 | 44.87 | 45.43 | 8,747,765 | +0.06(+0.14%) |
May 30, 2017 | 46.78 | 46.78 | 45.35 | 45.36 | 11,379,355 | -1.61(-3.43%) |
May 26, 2017 | 46.52 | 47.11 | 46.52 | 46.97 | 6,249,221 | +0.37(+0.79%) |
May 25, 2017 | 45.30 | 46.63 | 45.28 | 46.60 | 8,025,148 | +1.41(+3.13%) |
May 24, 2017 | 45.00 | 45.28 | 44.83 | 45.19 | 5,569,116 | +0.26(+0.58%) |
May 23, 2017 | 44.90 | 45.15 | 44.67 | 44.93 | 6,047,776 | +0.09(+0.21%) |
May 22, 2017 | 44.73 | 45.05 | 44.70 | 44.84 | 7,077,617 | +0.27(+0.60%) |
May 19, 2017 | 44.25 | 44.98 | 44.21 | 44.57 | 6,636,940 | +0.50(+1.13%) |
May 18, 2017 | 44.05 | 44.65 | 43.97 | 44.07 | 5,483,916 | -0.07(-0.17%) |
May 17, 2017 | 45.59 | 45.29 | 44.08 | 44.14 | 8,948,281 | -1.45(-3.18%) |
May 16, 2017 | 45.70 | 45.71 | 44.92 | 45.59 | 6,974,441 | +0.00(+0.00%) |
May 15, 2017 | 45.23 | 45.78 | 45.12 | 45.59 | 6,010,991 | +0.48(+1.06%) |
May 12, 2017 | 45.58 | 45.65 | 45.03 | 45.11 | 7,797,260 | -0.64(-1.41%) |
May 11, 2017 | 46.05 | 46.21 | 45.04 | 45.76 | 9,574,788 | -0.26(-0.56%) |
May 10, 2017 | 45.45 | 46.04 | 45.31 | 46.02 | 8,196,792 | +0.38(+0.83%) |
May 09, 2017 | 45.12 | 45.99 | 45.01 | 45.64 | 9,511,787 | +0.96(+2.14%) |
May 08, 2017 | 44.88 | 45.21 | 44.57 | 44.68 | 9,416,113 | -0.17(-0.37%) |
May 05, 2017 | 44.78 | 45.15 | 44.43 | 44.85 | 5,728,271 | +0.06(+0.12%) |
May 04, 2017 | 44.63 | 44.94 | 44.39 | 44.79 | 8,108,747 | +0.30(+0.68%) |
May 03, 2017 | 43.89 | 44.65 | 43.78 | 44.49 | 10,763,714 | +0.44(+1.00%) |
May 02, 2017 | 42.06 | 44.14 | 41.91 | 44.05 | 14,041,692 | +2.24(+5.35%) |
May 01, 2017 | 41.98 | 42.36 | 41.81 | 41.81 | 6,926,357 | -0.04(-0.09%) |
Apr 28, 2017 | 42.27 | 42.40 | 41.71 | 41.85 | 7,166,960 | -0.28(-0.66%) |
Apr 27, 2017 | 42.07 | 42.23 | 41.31 | 42.12 | 13,450,669 | -0.58(-1.36%) |
Apr 26, 2017 | 43.03 | 43.33 | 42.67 | 42.70 | 8,262,321 | -0.33(-0.77%) |
Apr 25, 2017 | 43.41 | 43.79 | 43.01 | 43.03 | 8,544,731 | -0.07(-0.17%) |
Apr 24, 2017 | 42.82 | 43.22 | 42.43 | 43.11 | 13,597,943 | +1.18(+2.81%) |
Apr 21, 2017 | 42.22 | 42.40 | 41.72 | 41.93 | 6,945,377 | -0.37(-0.87%) |
Apr 20, 2017 | 41.82 | 42.52 | 41.67 | 42.30 | 8,338,862 | +0.78(+1.89%) |
Apr 19, 2017 | 41.27 | 41.99 | 41.16 | 41.51 | 9,217,266 | +0.62(+1.51%) |
Apr 18, 2017 | 40.70 | 41.24 | 40.49 | 40.90 | 8,658,756 | +0.06(+0.14%) |
Apr 17, 2017 | 40.64 | 40.93 | 40.52 | 40.84 | 7,752,578 | +0.29(+0.73%) |
Apr 13, 2017 | 41.34 | 41.44 | 40.34 | 40.55 | 16,173,308 | -0.94(-2.26%) |
Apr 12, 2017 | 43.25 | 43.44 | 41.44 | 41.49 | 15,563,343 | -0.22(-0.53%) |
Apr 11, 2017 | 41.44 | 41.74 | 40.97 | 41.71 | 11,407,612 | +0.29(+0.71%) |
Apr 10, 2017 | 41.50 | 41.65 | 41.07 | 41.41 | 10,799,509 | -0.18(-0.44%) |
Apr 07, 2017 | 41.64 | 41.81 | 41.21 | 41.60 | 9,780,981 | -0.08(-0.20%) |
Apr 06, 2017 | 41.55 | 42.05 | 41.32 | 41.68 | 6,602,596 | +0.17(+0.40%) |
Apr 05, 2017 | 41.84 | 42.45 | 41.47 | 41.51 | 9,027,421 | -0.03(-0.07%) |
Apr 04, 2017 | 42.21 | 42.41 | 41.44 | 41.54 | 9,517,869 | -1.11(-2.61%) |
Apr 03, 2017 | 42.32 | 42.67 | 41.97 | 42.66 | 8,033,608 | +0.33(+0.78%) |
Mar 31, 2017 | 42.47 | 42.63 | 42.26 | 42.32 | 7,658,547 | -0.29(-0.67%) |
Mar 30, 2017 | 42.38 | 42.80 | 42.28 | 42.61 | 5,330,300 | +0.29(+0.70%) |
Mar 29, 2017 | 42.75 | 42.96 | 42.11 | 42.32 | 6,864,090 | -0.53(-1.25%) |
Mar 28, 2017 | 42.45 | 43.09 | 42.14 | 42.85 | 7,949,901 | +0.40(+0.93%) |
Mar 27, 2017 | 41.78 | 42.60 | 41.51 | 42.45 | 9,797,967 | +0.09(+0.22%) |
Mar 24, 2017 | 42.45 | 42.65 | 41.99 | 42.36 | 6,830,579 | +0.07(+0.17%) |
Mar 23, 2017 | 42.24 | 42.56 | 41.87 | 42.29 | 6,069,343 | +0.17(+0.39%) |
Mar 22, 2017 | 41.67 | 42.21 | 40.95 | 42.12 | 13,100,073 | +0.20(+0.48%) |
Mar 21, 2017 | 43.35 | 43.45 | 41.84 | 41.92 | 11,255,634 | -1.22(-2.84%) |
Mar 20, 2017 | 43.49 | 43.49 | 42.87 | 43.14 | 6,370,874 | +0.31(+0.73%) |
Mar 17, 2017 | 43.86 | 43.88 | 42.83 | 42.83 | 13,351,060 | -0.83(-1.90%) |
Mar 16, 2017 | 43.85 | 43.93 | 43.30 | 43.66 | 8,577,453 | +0.20(+0.47%) |
Mar 15, 2017 | 42.30 | 43.73 | 41.65 | 43.46 | 19,473,424 | +0.84(+1.97%) |
Mar 14, 2017 | 43.30 | 43.35 | 42.47 | 42.62 | 15,539,653 | -0.99(-2.26%) |
Mar 13, 2017 | 44.11 | 44.41 | 43.44 | 43.60 | 7,594,202 | -0.52(-1.17%) |
Mar 10, 2017 | 43.57 | 44.18 | 43.48 | 44.12 | 6,801,095 | +0.61(+1.40%) |
Mar 09, 2017 | 43.92 | 44.52 | 43.25 | 43.51 | 9,542,195 | -0.39(-0.88%) |
Mar 08, 2017 | 43.91 | 44.18 | 43.77 | 43.90 | 7,785,922 | +0.03(+0.06%) |
Mar 07, 2017 | 44.68 | 44.82 | 43.80 | 43.87 | 11,147,758 | -1.11(-2.48%) |
Mar 06, 2017 | 45.58 | 45.91 | 44.40 | 44.99 | 12,344,730 | -1.18(-2.55%) |
Mar 03, 2017 | 46.05 | 46.63 | 45.79 | 46.16 | 12,137,026 | +0.16(+0.34%) |
Mar 02, 2017 | 46.04 | 46.68 | 45.87 | 46.01 | 13,602,948 | -0.99(-2.10%) |
Mar 01, 2017 | 46.42 | 47.76 | 46.37 | 46.99 | 15,346,716 | +1.01(+2.20%) |
Feb 28, 2017 | 46.51 | 46.60 | 45.92 | 45.98 | 7,545,530 | -0.47(-1.01%) |
Feb 27, 2017 | 46.35 | 46.47 | 45.89 | 46.45 | 8,224,786 | -0.02(-0.04%) |
Feb 24, 2017 | 46.39 | 46.52 | 45.93 | 46.47 | 8,855,179 | -0.02(-0.04%) |
Feb 23, 2017 | 47.08 | 47.42 | 46.22 | 46.49 | 7,026,157 | -0.41(-0.88%) |
Feb 22, 2017 | 46.97 | 47.09 | 46.50 | 46.90 | 4,711,891 | -0.07(-0.15%) |
Feb 21, 2017 | 47.06 | 47.26 | 46.75 | 46.97 | 6,983,799 | -0.02(-0.04%) |
Feb 17, 2017 | 46.99 | 46.99 | 46.99 | 0 | +0.37(+0.79%) | |
Feb 16, 2017 | 46.93 | 46.94 | 46.40 | 46.62 | 7,224,370 | -0.31(-0.66%) |
Feb 15, 2017 | 46.73 | 47.66 | 46.35 | 46.94 | 13,849,545 | +1.20(+2.63%) |
Feb 14, 2017 | 45.70 | 45.85 | 45.03 | 45.73 | 7,657,048 | -0.18(-0.40%) |
Feb 13, 2017 | 45.28 | 46.25 | 45.20 | 45.92 | 7,158,159 | +0.73(+1.62%) |
Feb 10, 2017 | 45.45 | 45.47 | 44.96 | 45.18 | 5,802,721 | -0.06(-0.14%) |
Feb 09, 2017 | 44.12 | 45.45 | 44.15 | 45.25 | 7,930,598 | +1.13(+2.56%) |
Feb 08, 2017 | 44.27 | 44.30 | 43.78 | 44.12 | 5,823,276 | -0.05(-0.10%) |
Feb 07, 2017 | 44.43 | 44.89 | 44.10 | 44.17 | 7,917,784 | -0.10(-0.23%) |
Feb 06, 2017 | 44.17 | 44.65 | 43.96 | 44.27 | 7,810,029 | +0.41(+0.94%) |
Feb 03, 2017 | 43.59 | 44.03 | 43.49 | 43.85 | 6,140,391 | +0.39(+0.91%) |
Feb 02, 2017 | 42.73 | 43.72 | 42.63 | 43.46 | 9,588,996 | +0.11(+0.25%) |
Feb 01, 2017 | 43.55 | 43.82 | 43.15 | 43.35 | 9,129,481 | +0.02(+0.04%) |
Jan 31, 2017 | 43.84 | 43.87 | 42.72 | 43.33 | 13,649,041 | -0.39(-0.90%) |
Jan 30, 2017 | 44.90 | 44.90 | 43.61 | 43.73 | 13,877,261 | -1.86(-4.08%) |
Jan 27, 2017 | 46.78 | 46.89 | 45.47 | 45.59 | 7,470,056 | -1.10(-2.36%) |
Jan 26, 2017 | 46.50 | 47.28 | 46.38 | 46.69 | 9,708,075 | +0.65(+1.41%) |
Jan 25, 2017 | 45.85 | 46.26 | 45.69 | 46.04 | 8,826,655 | +0.69(+1.52%) |
Jan 24, 2017 | 44.86 | 45.64 | 44.78 | 45.35 | 6,975,208 | +0.61(+1.37%) |
Jan 23, 2017 | 46.12 | 46.26 | 44.73 | 44.73 | 9,536,335 | -1.59(-3.43%) |
Jan 20, 2017 | 45.65 | 46.36 | 45.60 | 46.32 | 8,418,989 | +0.73(+1.61%) |
Jan 19, 2017 | 46.12 | 46.32 | 45.51 | 45.59 | 7,644,137 | -0.55(-1.19%) |
Jan 18, 2017 | 45.99 | 46.60 | 45.67 | 46.14 | 7,714,135 | -0.03(-0.06%) |
Jan 17, 2017 | 46.77 | 46.98 | 46.04 | 46.17 | 8,150,897 | -0.83(-1.76%) |
Jan 13, 2017 | 46.99 | 46.99 | 46.99 | 0 | +0.31(+0.67%) | |
Jan 12, 2017 | 47.06 | 47.70 | 45.56 | 46.68 | 15,572,496 | -0.50(-1.07%) |
Jan 11, 2017 | 47.20 | 47.46 | 46.46 | 47.18 | 10,882,754 | +0.47(+1.00%) |
Jan 10, 2017 | 45.80 | 47.10 | 45.73 | 46.72 | 9,198,852 | +1.14(+2.50%) |
Jan 09, 2017 | 45.37 | 46.02 | 45.33 | 45.58 | 5,812,577 | +0.01(+0.02%) |
Jan 06, 2017 | 45.67 | 46.14 | 45.15 | 45.57 | 7,547,174 | -0.05(-0.10%) |
Jan 05, 2017 | 46.24 | 46.49 | 45.40 | 45.62 | 6,328,699 | -0.89(-1.91%) |
Jan 04, 2017 | 45.95 | 46.72 | 45.85 | 46.50 | 8,610,654 | +1.12(+2.47%) |
Jan 03, 2017 | 45.28 | 45.99 | 45.10 | 45.39 | 5,911,518 | +0.27(+0.59%) |
Dec 30, 2016 | 45.12 | 45.12 | 45.12 | 0 | -0.11(-0.24%) | |
Dec 29, 2016 | 45.44 | 45.73 | 45.14 | 45.23 | 3,650,277 | -0.18(-0.40%) |
Dec 28, 2016 | 46.18 | 46.28 | 45.36 | 45.41 | 4,927,952 | -0.78(-1.69%) |
Dec 27, 2016 | 45.82 | 46.42 | 45.80 | 46.19 | 3,669,154 | +0.43(+0.94%) |
Dec 23, 2016 | 45.76 | 45.76 | 45.76 | 0 | +0.08(+0.18%) | |
Dec 22, 2016 | 46.57 | 46.64 | 45.55 | 45.68 | 5,895,097 | -1.03(-2.20%) |
Dec 21, 2016 | 46.49 | 46.92 | 46.28 | 46.71 | 4,445,498 | +0.15(+0.32%) |
Dec 20, 2016 | 46.26 | 46.92 | 46.25 | 46.56 | 6,732,303 | +0.31(+0.67%) |
Dec 19, 2016 | 46.06 | 46.54 | 46.04 | 46.25 | 5,449,194 | +0.24(+0.52%) |
Dec 16, 2016 | 46.80 | 47.24 | 45.95 | 46.01 | 10,945,207 | -0.31(-0.67%) |
Dec 15, 2016 | 46.30 | 47.45 | 46.26 | 46.32 | 11,227,666 | +0.62(+1.37%) |
Dec 14, 2016 | 45.73 | 46.39 | 45.48 | 45.70 | 10,415,299 | +0.15(+0.32%) |
Dec 13, 2016 | 45.88 | 46.50 | 45.51 | 45.55 | 9,595,045 | -0.28(-0.62%) |
Dec 12, 2016 | 46.81 | 47.09 | 45.79 | 45.84 | 9,427,104 | -1.66(-3.50%) |
Dec 09, 2016 | 47.70 | 48.39 | 47.02 | 47.50 | 9,295,903 | +0.39(+0.84%) |
Dec 08, 2016 | 46.87 | 47.62 | 46.36 | 47.10 | 10,344,282 | +0.23(+0.49%) |
Dec 07, 2016 | 45.35 | 47.08 | 45.11 | 46.87 | 11,629,932 | +1.53(+3.38%) |
Dec 06, 2016 | 44.22 | 45.40 | 44.13 | 45.34 | 9,966,957 | +1.48(+3.37%) |
Dec 05, 2016 | 44.50 | 44.77 | 43.65 | 43.86 | 10,072,762 | -0.45(-1.01%) |
Dec 02, 2016 | 44.32 | 44.89 | 43.93 | 44.31 | 9,670,502 | +0.50(+1.13%) |