Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 51.79 | 52.69 | 51.71 | 52.62 | 3,696,741 | +1.15(+2.23%) |
Jan 30, 2018 | 51.95 | 52.23 | 51.34 | 51.48 | 3,783,702 | -0.76(-1.46%) |
Jan 29, 2018 | 53.28 | 53.61 | 52.20 | 52.24 | 3,216,729 | -1.00(-1.87%) |
Jan 26, 2018 | 52.60 | 53.41 | 52.47 | 53.24 | 2,392,092 | +0.81(+1.55%) |
Jan 25, 2018 | 53.06 | 53.07 | 51.98 | 52.43 | 3,323,283 | -0.33(-0.63%) |
Jan 24, 2018 | 53.15 | 53.50 | 52.42 | 52.76 | 3,199,161 | -0.42(-0.78%) |
Jan 23, 2018 | 52.57 | 53.33 | 51.75 | 53.18 | 5,120,463 | +1.89(+3.68%) |
Jan 22, 2018 | 51.38 | 51.38 | 50.30 | 51.29 | 5,636,589 | -1.12(-2.13%) |
Jan 19, 2018 | 52.49 | 52.67 | 52.18 | 52.41 | 3,131,064 | -0.20(-0.38%) |
Jan 18, 2018 | 52.17 | 52.93 | 51.93 | 52.61 | 5,529,825 | +1.20(+2.33%) |
Jan 17, 2018 | 50.89 | 51.53 | 50.57 | 51.41 | 2,867,262 | +0.88(+1.73%) |
Jan 16, 2018 | 51.38 | 51.75 | 49.87 | 50.53 | 3,415,083 | -0.64(-1.25%) |
Jan 12, 2018 | 51.17 | 51.17 | 51.17 | 0 | -0.21(-0.42%) | |
Jan 11, 2018 | 50.99 | 51.64 | 50.98 | 51.39 | 2,588,295 | +0.37(+0.72%) |
Jan 10, 2018 | 50.54 | 51.19 | 50.45 | 51.02 | 2,875,479 | +0.26(+0.51%) |
Jan 09, 2018 | 51.51 | 51.67 | 50.65 | 50.76 | 3,645,117 | -0.45(-0.89%) |
Jan 08, 2018 | 50.74 | 51.35 | 50.56 | 51.22 | 3,437,253 | +0.23(+0.44%) |
Jan 05, 2018 | 50.34 | 51.03 | 49.99 | 50.99 | 4,223,862 | +1.24(+2.49%) |
Jan 04, 2018 | 49.99 | 50.88 | 49.62 | 49.75 | 3,401,637 | -0.14(-0.28%) |
Jan 03, 2018 | 49.60 | 49.98 | 49.51 | 49.89 | 2,467,296 | +0.38(+0.76%) |
Jan 02, 2018 | 48.67 | 49.62 | 48.31 | 49.52 | 2,289,069 | +1.20(+2.49%) |
Dec 29, 2017 | 48.31 | 48.31 | 48.31 | 0 | -0.64(-1.31%) | |
Dec 28, 2017 | 48.95 | 49.19 | 48.78 | 48.96 | 1,588,494 | +0.04(+0.08%) |
Dec 27, 2017 | 48.54 | 48.93 | 48.44 | 48.92 | 1,608,912 | +0.19(+0.39%) |
Dec 26, 2017 | 48.52 | 48.87 | 48.01 | 48.73 | 1,202,343 | +0.01(+0.03%) |
Dec 22, 2017 | 48.75 | 49.06 | 48.50 | 48.72 | 1,962,198 | -0.15(-0.31%) |
Dec 21, 2017 | 49.28 | 49.32 | 48.76 | 48.87 | 2,379,792 | -0.27(-0.55%) |
Dec 20, 2017 | 49.75 | 49.77 | 48.63 | 49.14 | 2,104,503 | -0.51(-1.02%) |
Dec 19, 2017 | 49.46 | 49.81 | 49.32 | 49.65 | 2,307,087 | +0.23(+0.47%) |
Dec 18, 2017 | 49.33 | 49.73 | 49.12 | 49.42 | 2,891,016 | +0.33(+0.67%) |
Dec 15, 2017 | 48.72 | 49.46 | 48.54 | 49.09 | 3,792,873 | +0.61(+1.26%) |
Dec 14, 2017 | 48.41 | 48.88 | 48.25 | 48.48 | 2,414,097 | +0.19(+0.39%) |
Dec 13, 2017 | 47.78 | 48.66 | 47.61 | 48.29 | 3,318,894 | +0.46(+0.96%) |
Dec 12, 2017 | 47.90 | 48.47 | 47.56 | 47.83 | 3,474,594 | -0.22(-0.46%) |
Dec 11, 2017 | 48.19 | 48.22 | 47.74 | 48.05 | 2,654,736 | +0.09(+0.19%) |
Dec 08, 2017 | 48.03 | 48.43 | 47.75 | 47.96 | 3,357,300 | +0.35(+0.74%) |
Dec 07, 2017 | 47.23 | 48.46 | 46.92 | 47.61 | 4,526,148 | +0.49(+1.03%) |
Dec 06, 2017 | 47.19 | 47.80 | 46.71 | 47.12 | 5,158,539 | -0.48(-1.02%) |
Dec 05, 2017 | 47.60 | 47.96 | 47.24 | 47.61 | 3,222,930 | -0.02(-0.05%) |
Dec 04, 2017 | 49.00 | 49.00 | 47.35 | 47.63 | 4,503,336 | -0.29(-0.61%) |
Dec 01, 2017 | 48.53 | 48.92 | 47.84 | 47.92 | 3,677,010 | -0.66(-1.36%) |
Nov 30, 2017 | 48.43 | 48.81 | 47.77 | 48.58 | 3,793,824 | +0.28(+0.59%) |
Nov 29, 2017 | 49.70 | 49.78 | 48.11 | 48.30 | 5,344,017 | -1.40(-2.82%) |
Nov 28, 2017 | 50.20 | 50.32 | 49.53 | 49.70 | 5,002,425 | -0.52(-1.04%) |
Nov 27, 2017 | 50.46 | 50.90 | 49.93 | 50.22 | 4,716,126 | +0.01(+0.02%) |
Nov 24, 2017 | 50.72 | 50.72 | 50.02 | 50.21 | 2,720,418 | -0.25(-0.50%) |
Nov 22, 2017 | 49.92 | 51.15 | 49.92 | 50.46 | 8,574,573 | +0.66(+1.33%) |
Nov 21, 2017 | 50.77 | 52.28 | 49.67 | 49.80 | 27,349,560 | +2.29(+4.82%) |
Nov 20, 2017 | 47.83 | 48.20 | 47.19 | 47.51 | 13,190,235 | -0.06(-0.13%) |
Nov 17, 2017 | 46.50 | 47.66 | 46.46 | 47.57 | 6,360,249 | +1.34(+2.90%) |
Nov 16, 2017 | 46.42 | 46.97 | 45.96 | 46.23 | 4,286,724 | +0.16(+0.35%) |
Nov 15, 2017 | 45.93 | 46.08 | 45.28 | 46.07 | 2,658,546 | -0.20(-0.43%) |
Nov 14, 2017 | 46.02 | 46.48 | 45.90 | 46.27 | 6,134,235 | +0.05(+0.10%) |
Nov 13, 2017 | 46.67 | 46.91 | 45.93 | 46.22 | 3,279,075 | -0.56(-1.20%) |
Nov 10, 2017 | 46.83 | 47.04 | 45.67 | 46.78 | 7,880,208 | +0.45(+0.97%) |
Nov 09, 2017 | 48.49 | 48.49 | 46.18 | 46.33 | 8,205,825 | -3.15(-6.37%) |
Nov 08, 2017 | 49.23 | 49.78 | 49.00 | 49.49 | 3,025,272 | +0.59(+1.21%) |
Nov 07, 2017 | 49.33 | 49.52 | 48.69 | 48.90 | 3,770,208 | -0.43(-0.86%) |
Nov 06, 2017 | 48.86 | 49.35 | 48.73 | 49.32 | 4,118,196 | +0.54(+1.10%) |
Nov 03, 2017 | 47.88 | 48.92 | 47.53 | 48.79 | 4,063,692 | +1.04(+2.19%) |
Nov 02, 2017 | 47.51 | 47.88 | 46.67 | 47.74 | 4,968,918 | -0.25(-0.53%) |
Nov 01, 2017 | 49.19 | 49.31 | 47.57 | 48.00 | 5,048,442 | -1.07(-2.18%) |
Oct 31, 2017 | 49.27 | 49.97 | 48.96 | 49.07 | 3,150,495 | -0.12(-0.25%) |
Oct 30, 2017 | 48.75 | 49.25 | 48.20 | 49.19 | 2,985,276 | +0.30(+0.62%) |
Oct 27, 2017 | 49.58 | 49.99 | 48.73 | 48.89 | 4,551,888 | -0.71(-1.44%) |
Oct 26, 2017 | 49.60 | 49.81 | 49.17 | 49.60 | 2,328,933 | +0.08(+0.17%) |
Oct 25, 2017 | 49.57 | 49.84 | 49.26 | 49.52 | 3,742,944 | -0.23(-0.46%) |
Oct 24, 2017 | 49.41 | 49.87 | 49.11 | 49.75 | 3,297,984 | +0.34(+0.68%) |
Oct 23, 2017 | 49.83 | 49.88 | 48.35 | 49.41 | 5,134,842 | -0.46(-0.92%) |
Oct 20, 2017 | 50.02 | 50.20 | 49.66 | 49.87 | 2,541,843 | +0.09(+0.19%) |
Oct 19, 2017 | 49.46 | 49.89 | 49.33 | 49.78 | 2,091,978 | -0.12(-0.24%) |
Oct 18, 2017 | 49.84 | 50.31 | 49.58 | 49.90 | 2,810,811 | +0.09(+0.18%) |
Oct 17, 2017 | 49.66 | 49.95 | 49.39 | 49.81 | 3,207,150 | +0.14(+0.28%) |
Oct 16, 2017 | 50.05 | 50.09 | 49.30 | 49.67 | 2,069,772 | -0.30(-0.60%) |
Oct 13, 2017 | 49.50 | 50.18 | 49.40 | 49.97 | 2,597,628 | +0.56(+1.13%) |
Oct 12, 2017 | 49.35 | 49.91 | 49.19 | 49.41 | 3,583,239 | -0.25(-0.51%) |
Oct 11, 2017 | 50.00 | 50.46 | 49.54 | 49.67 | 5,448,036 | -0.51(-1.01%) |
Oct 10, 2017 | 50.01 | 51.12 | 49.64 | 50.17 | 8,552,028 | +1.37(+2.80%) |
Oct 09, 2017 | 49.20 | 49.37 | 48.67 | 48.81 | 2,628,771 | -0.32(-0.64%) |
Oct 06, 2017 | 48.38 | 49.25 | 48.37 | 49.12 | 3,379,686 | +0.62(+1.29%) |
Oct 05, 2017 | 48.09 | 48.68 | 48.01 | 48.50 | 3,785,418 | +0.48(+1.01%) |
Oct 04, 2017 | 48.12 | 48.29 | 47.85 | 48.02 | 2,075,403 | -0.10(-0.21%) |
Oct 03, 2017 | 48.27 | 48.53 | 48.07 | 48.12 | 2,639,892 | -0.08(-0.17%) |
Oct 02, 2017 | 48.20 | 48.63 | 47.80 | 48.20 | 3,703,206 | +0.17(+0.35%) |
Sep 29, 2017 | 46.99 | 48.23 | 46.99 | 48.03 | 4,617,855 | +1.14(+2.42%) |
Sep 28, 2017 | 46.42 | 47.24 | 46.33 | 46.90 | 2,831,238 | +0.26(+0.55%) |
Sep 27, 2017 | 46.45 | 46.64 | 4,457,871 | -0.02(-0.04%) | ||
Sep 26, 2017 | 46.33 | 46.78 | 45.57 | 46.66 | 4,670,421 | +0.58(+1.25%) |
Sep 25, 2017 | 46.67 | 46.72 | 45.73 | 46.08 | 3,858,042 | -0.67(-1.44%) |
Sep 22, 2017 | 46.67 | 47.08 | 46.46 | 46.75 | 2,957,958 | +0.07(+0.14%) |
Sep 21, 2017 | 47.11 | 47.25 | 46.40 | 46.69 | 2,957,805 | -0.56(-1.19%) |
Sep 20, 2017 | 47.60 | 47.83 | 46.86 | 47.25 | 2,891,868 | -0.37(-0.78%) |
Sep 19, 2017 | 48.00 | 48.00 | 47.47 | 47.62 | 2,466,141 | -0.19(-0.39%) |
Sep 18, 2017 | 47.60 | 48.44 | 47.57 | 47.81 | 4,595,193 | -0.01(-0.01%) |
Sep 15, 2017 | 47.50 | 47.88 | 47.50 | 47.82 | 3,760,551 | +0.32(+0.67%) |
Sep 14, 2017 | 47.67 | 47.91 | 47.40 | 47.50 | 3,273,267 | -0.55(-1.14%) |
Sep 13, 2017 | 47.70 | 48.23 | 47.67 | 48.05 | 2,849,916 | +0.19(+0.40%) |
Sep 12, 2017 | 48.29 | 48.29 | 47.53 | 47.85 | 6,395,991 | -0.44(-0.91%) |
Sep 11, 2017 | 48.32 | 48.84 | 48.08 | 48.29 | 4,226,247 | +0.28(+0.59%) |
Sep 08, 2017 | 48.43 | 49.29 | 47.92 | 48.01 | 6,649,860 | +0.12(+0.25%) |
Sep 07, 2017 | 48.15 | 48.48 | 47.75 | 47.89 | 4,442,712 | -0.35(-0.73%) |
Sep 06, 2017 | 48.27 | 48.63 | 47.85 | 48.24 | 6,364,872 | +0.23(+0.49%) |
Sep 05, 2017 | 48.43 | 49.20 | 47.95 | 48.01 | 12,667,881 | -0.88(-1.80%) |
Sep 01, 2017 | 48.27 | 49.58 | 47.41 | 48.89 | 24,539,220 | +4.66(+10.54%) |
Aug 31, 2017 | 44.51 | 44.61 | 44.04 | 44.23 | 7,546,479 | -0.04(-0.08%) |
Aug 30, 2017 | 43.53 | 44.28 | 43.41 | 44.27 | 3,662,544 | +0.91(+2.09%) |
Aug 29, 2017 | 42.68 | 43.40 | 42.27 | 43.36 | 3,537,168 | +0.27(+0.62%) |
Aug 28, 2017 | 42.93 | 43.47 | 42.62 | 43.09 | 4,949,580 | +0.22(+0.51%) |
Aug 25, 2017 | 43.40 | 43.53 | 42.53 | 42.88 | 4,943,253 | -1.04(-2.36%) |
Aug 24, 2017 | 43.78 | 44.18 | 43.54 | 43.91 | 1,833,303 | +0.43(+1.00%) |
Aug 23, 2017 | 43.82 | 43.92 | 43.20 | 43.48 | 3,276,840 | -0.67(-1.52%) |
Aug 22, 2017 | 43.76 | 44.47 | 43.70 | 44.15 | 2,194,044 | +0.46(+1.06%) |
Aug 21, 2017 | 43.33 | 43.81 | 42.92 | 43.69 | 2,541,900 | +0.27(+0.61%) |
Aug 18, 2017 | 43.47 | 43.93 | 43.07 | 43.42 | 2,231,889 | -0.10(-0.22%) |
Aug 17, 2017 | 44.23 | 44.63 | 43.50 | 43.52 | 1,724,829 | -0.79(-1.78%) |
Aug 16, 2017 | 43.91 | 44.46 | 43.84 | 44.31 | 2,459,496 | +0.50(+1.14%) |
Aug 15, 2017 | 43.91 | 44.07 | 43.34 | 43.81 | 2,061,687 | +0.16(+0.37%) |
Aug 14, 2017 | 43.33 | 43.90 | 43.28 | 43.65 | 2,861,706 | +0.70(+1.63%) |
Aug 11, 2017 | 42.21 | 43.33 | 42.19 | 42.95 | 2,064,429 | +0.37(+0.88%) |
Aug 10, 2017 | 42.95 | 43.28 | 42.40 | 42.57 | 2,365,848 | -0.72(-1.67%) |
Aug 09, 2017 | 42.89 | 43.32 | 42.68 | 43.30 | 3,665,526 | +0.08(+0.19%) |
Aug 08, 2017 | 43.44 | 43.55 | 42.96 | 43.21 | 2,667,363 | -0.45(-1.02%) |
Aug 07, 2017 | 43.52 | 43.94 | 43.14 | 43.66 | 2,765,982 | +0.17(+0.39%) |
Aug 04, 2017 | 44.10 | 43.37 | 43.49 | 2,492,748 | -0.43(-0.97%) | |
Aug 03, 2017 | 43.93 | 44.11 | 43.49 | 43.92 | 2,072,262 | +0.13(+0.30%) |
Aug 02, 2017 | 44.75 | 44.96 | 43.05 | 43.78 | 3,685,797 | -0.58(-1.30%) |
Aug 01, 2017 | 44.19 | 44.69 | 44.13 | 44.36 | 2,665,074 | +0.43(+0.99%) |
Jul 31, 2017 | 44.62 | 44.82 | 43.47 | 43.93 | 5,192,550 | -0.64(-1.44%) |
Jul 28, 2017 | 44.82 | 45.31 | 44.39 | 44.57 | 2,806,557 | -0.44(-0.98%) |
Jul 27, 2017 | 46.36 | 46.47 | 44.35 | 45.01 | 4,561,422 | -1.24(-2.67%) |
Jul 26, 2017 | 46.67 | 46.67 | 46.07 | 46.24 | 2,511,000 | -0.24(-0.52%) |
Jul 25, 2017 | 46.62 | 46.65 | 46.24 | 46.49 | 1,562,403 | +0.00(+0.01%) |
Jul 24, 2017 | 46.32 | 46.66 | 46.18 | 46.48 | 1,761,804 | +0.24(+0.53%) |
Jul 21, 2017 | 46.42 | 46.48 | 45.93 | 46.24 | 2,015,076 | -0.26(-0.57%) |
Jul 20, 2017 | 45.95 | 46.91 | 45.94 | 46.50 | 3,417,930 | -0.42(-0.90%) |
Jul 19, 2017 | 46.67 | 47.46 | 46.55 | 46.92 | 2,298,171 | +0.45(+0.96%) |
Jul 18, 2017 | 46.00 | 46.77 | 45.77 | 46.48 | 2,040,033 | +0.26(+0.56%) |
Jul 17, 2017 | 46.17 | 46.43 | 45.90 | 46.22 | 3,040,254 | -0.10(-0.22%) |
Jul 14, 2017 | 46.33 | 46.67 | 46.19 | 46.32 | 3,276,657 | -0.68(-1.45%) |
Jul 13, 2017 | 46.74 | 47.97 | 46.67 | 47.00 | 6,287,508 | +0.54(+1.16%) |
Jul 12, 2017 | 46.60 | 47.12 | 46.41 | 46.46 | 3,773,100 | +0.18(+0.38%) |
Jul 11, 2017 | 45.89 | 46.53 | 45.67 | 46.29 | 2,763,915 | +0.43(+0.94%) |
Jul 10, 2017 | 45.49 | 46.20 | 45.20 | 45.86 | 4,119,522 | +0.47(+1.04%) |
Jul 07, 2017 | 45.05 | 46.12 | 44.91 | 45.38 | 4,794,420 | +1.17(+2.65%) |
Jul 06, 2017 | 44.36 | 44.65 | 43.92 | 44.21 | 2,880,591 | -0.40(-0.89%) |
Jul 05, 2017 | 44.31 | 44.88 | 44.04 | 44.61 | 3,457,485 | +0.30(+0.68%) |
Jul 03, 2017 | 44.95 | 45.24 | 44.13 | 44.31 | 1,779,240 | -0.29(-0.66%) |
Jun 30, 2017 | 45.13 | 45.41 | 44.60 | 44.60 | 3,186,906 | -0.30(-0.66%) |
Jun 29, 2017 | 45.53 | 45.67 | 44.41 | 44.90 | 3,962,370 | -0.50(-1.09%) |
Jun 28, 2017 | 45.11 | 45.58 | 44.75 | 45.40 | 5,014,245 | +0.40(+0.90%) |
Jun 27, 2017 | 45.61 | 46.21 | 44.95 | 44.99 | 4,813,104 | -0.71(-1.55%) |
Jun 26, 2017 | 46.15 | 46.24 | 45.23 | 45.70 | 2,711,661 | -0.43(-0.94%) |
Jun 23, 2017 | 45.42 | 46.31 | 45.27 | 46.14 | 4,933,599 | +0.78(+1.73%) |
Jun 22, 2017 | 44.33 | 45.52 | 44.24 | 45.35 | 5,239,707 | +1.04(+2.35%) |
Jun 21, 2017 | 44.08 | 44.55 | 43.82 | 44.31 | 3,148,296 | +0.20(+0.46%) |
Jun 20, 2017 | 44.57 | 44.70 | 44.08 | 44.11 | 2,952,369 | -0.60(-1.35%) |
Jun 19, 2017 | 44.03 | 44.84 | 43.84 | 44.71 | 4,237,278 | +0.85(+1.94%) |
Jun 16, 2017 | 44.03 | 44.26 | 43.56 | 43.86 | 3,820,713 | -0.15(-0.34%) |
Jun 15, 2017 | 43.81 | 44.23 | 42.95 | 44.01 | 6,987,639 | -0.61(-1.37%) |
Jun 14, 2017 | 44.97 | 45.15 | 44.10 | 44.63 | 3,315,666 | -0.29(-0.65%) |
Jun 13, 2017 | 44.67 | 45.22 | 44.23 | 44.92 | 3,635,169 | +0.58(+1.32%) |
Jun 12, 2017 | 44.10 | 44.52 | 42.83 | 44.33 | 7,008,861 | -0.35(-0.78%) |
Jun 09, 2017 | 46.29 | 46.60 | 44.43 | 44.68 | 7,297,638 | -1.73(-3.72%) |
Jun 08, 2017 | 46.67 | 46.67 | 45.81 | 46.41 | 5,269,497 | -0.27(-0.58%) |
Jun 07, 2017 | 47.10 | 46.22 | 46.68 | 5,086,836 | +0.30(+0.64%) | |
Jun 06, 2017 | 46.49 | 47.10 | 46.19 | 46.38 | 4,832,046 | -0.46(-0.98%) |
Jun 05, 2017 | 45.83 | 47.00 | 45.64 | 46.84 | 10,390,560 | +0.80(+1.74%) |
Jun 02, 2017 | 45.76 | 46.57 | 45.44 | 46.04 | 13,167,003 | -0.29(-0.63%) |
Jun 01, 2017 | 44.38 | 46.66 | 44.33 | 46.33 | 45,377,784 | +6.80(+17.20%) |
May 31, 2017 | 39.20 | 39.83 | 38.59 | 39.53 | 14,671,806 | +0.53(+1.36%) |
May 30, 2017 | 39.41 | 39.86 | 38.34 | 39.00 | 8,719,575 | -0.36(-0.91%) |
May 26, 2017 | 39.08 | 39.53 | 38.75 | 39.36 | 3,088,482 | +0.15(+0.37%) |
May 25, 2017 | 39.48 | 39.79 | 39.12 | 39.21 | 3,712,965 | -0.11(-0.28%) |
May 24, 2017 | 39.50 | 39.50 | 38.91 | 39.32 | 6,071,967 | -0.05(-0.13%) |
May 23, 2017 | 39.13 | 39.66 | 38.84 | 39.37 | 4,045,737 | +0.34(+0.86%) |
May 22, 2017 | 39.14 | 39.26 | 38.63 | 39.04 | 4,165,053 | +0.20(+0.52%) |
May 19, 2017 | 39.33 | 39.35 | 38.22 | 38.83 | 6,439,098 | +0.93(+2.45%) |
May 18, 2017 | 37.86 | 38.18 | 37.43 | 37.90 | 4,705,590 | -0.25(-0.66%) |
May 17, 2017 | 39.11 | 39.48 | 38.11 | 38.16 | 4,513,218 | -1.40(-3.54%) |
May 16, 2017 | 40.00 | 40.22 | 39.40 | 39.56 | 3,983,076 | -0.31(-0.79%) |
May 15, 2017 | 40.44 | 40.69 | 39.73 | 39.87 | 9,760,347 | +1.05(+2.70%) |
May 12, 2017 | 38.31 | 38.83 | 38.05 | 38.82 | 2,931,351 | +0.44(+1.14%) |
May 11, 2017 | 38.57 | 38.57 | 38.06 | 38.38 | 3,459,228 | -0.23(-0.59%) |
May 10, 2017 | 38.87 | 38.92 | 38.25 | 38.61 | 7,699,197 | -0.82(-2.09%) |
May 09, 2017 | 38.83 | 39.54 | 38.74 | 39.43 | 4,451,799 | +0.49(+1.26%) |
May 08, 2017 | 38.74 | 39.07 | 38.54 | 38.94 | 3,123,330 | +0.17(+0.45%) |
May 05, 2017 | 38.49 | 39.07 | 38.29 | 38.77 | 4,677,756 | +0.22(+0.58%) |
May 04, 2017 | 37.78 | 39.22 | 37.78 | 38.55 | 7,115,373 | +0.83(+2.21%) |
May 03, 2017 | 37.25 | 37.98 | 37.07 | 37.71 | 5,730,156 | +1.08(+2.94%) |
May 02, 2017 | 36.14 | 36.69 | 36.13 | 36.64 | 5,924,220 | +0.50(+1.37%) |
May 01, 2017 | 36.25 | 36.41 | 36.05 | 36.14 | 2,885,418 | +0.00(+0.01%) |
Apr 28, 2017 | 36.61 | 36.61 | 35.79 | 36.14 | 7,269,702 | -0.51(-1.40%) |
Apr 27, 2017 | 36.71 | 37.00 | 36.56 | 36.65 | 3,293,337 | +0.23(+0.62%) |
Apr 26, 2017 | 36.80 | 36.99 | 36.35 | 36.42 | 3,146,217 | -0.38(-1.02%) |
Apr 25, 2017 | 36.73 | 37.05 | 36.70 | 36.80 | 3,959,829 | +0.19(+0.53%) |
Apr 24, 2017 | 36.45 | 36.71 | 36.19 | 36.61 | 4,976,436 | +0.42(+1.17%) |
Apr 21, 2017 | 36.48 | 36.53 | 35.96 | 36.18 | 4,445,598 | -0.10(-0.27%) |
Apr 20, 2017 | 36.42 | 36.68 | 36.14 | 36.28 | 3,729,669 | -0.11(-0.29%) |
Apr 19, 2017 | 36.36 | 36.76 | 36.17 | 36.39 | 4,875,780 | +0.02(+0.06%) |
Apr 18, 2017 | 36.56 | 36.73 | 36.17 | 36.36 | 3,768,873 | -0.26(-0.71%) |
Apr 17, 2017 | 36.83 | 37.27 | 36.25 | 36.62 | 8,972,211 | -0.78(-2.09%) |
Apr 13, 2017 | 37.90 | 38.03 | 37.40 | 37.40 | 5,188,827 | -0.39(-1.03%) |
Apr 12, 2017 | 37.67 | 38.07 | 37.50 | 37.79 | 4,482,474 | -0.03(-0.08%) |
Apr 11, 2017 | 37.20 | 37.87 | 37.00 | 37.82 | 4,977,621 | +0.35(+0.94%) |
Apr 10, 2017 | 37.35 | 37.58 | 37.15 | 37.47 | 5,427,669 | +0.07(+0.19%) |
Apr 07, 2017 | 37.19 | 37.74 | 37.03 | 37.40 | 7,517,163 | +0.44(+1.19%) |
Apr 06, 2017 | 36.17 | 37.02 | 36.17 | 36.96 | 5,316,525 | +0.96(+2.66%) |
Apr 05, 2017 | 36.67 | 36.82 | 35.77 | 36.00 | 7,018,887 | -0.60(-1.65%) |
Apr 04, 2017 | 36.95 | 37.26 | 36.55 | 36.61 | 3,648,909 | -0.40(-1.08%) |
Apr 03, 2017 | 37.61 | 37.91 | 36.74 | 37.01 | 7,839,102 | -0.55(-1.47%) |
Mar 31, 2017 | 37.72 | 38.05 | 37.47 | 37.56 | 7,829,301 | -0.27(-0.72%) |
Mar 30, 2017 | 38.10 | 38.40 | 37.79 | 37.83 | 4,263,123 | +0.02(+0.06%) |
Mar 29, 2017 | 37.72 | 38.24 | 37.63 | 37.81 | 4,147,887 | +0.19(+0.50%) |
Mar 28, 2017 | 37.30 | 37.81 | 37.24 | 37.62 | 4,186,338 | +0.36(+0.96%) |
Mar 27, 2017 | 36.83 | 37.45 | 36.68 | 37.27 | 3,918,072 | +0.01(+0.03%) |
Mar 24, 2017 | 37.45 | 37.69 | 37.07 | 37.26 | 3,578,697 | -0.04(-0.11%) |
Mar 23, 2017 | 37.32 | 37.67 | 37.24 | 37.30 | 3,936,987 | +0.06(+0.15%) |
Mar 22, 2017 | 37.07 | 37.54 | 36.76 | 37.24 | 5,114,643 | +0.21(+0.56%) |
Mar 21, 2017 | 38.29 | 38.63 | 36.92 | 37.03 | 8,553,690 | -1.26(-3.28%) |
Mar 20, 2017 | 38.50 | 38.69 | 37.97 | 38.29 | 8,676,618 | -0.31(-0.81%) |
Mar 17, 2017 | 39.16 | 39.20 | 38.59 | 38.60 | 4,842,048 | -0.39(-1.00%) |
Mar 16, 2017 | 39.13 | 39.26 | 38.68 | 38.99 | 4,113,702 | +0.01(+0.03%) |
Mar 15, 2017 | 38.94 | 39.16 | 38.52 | 38.98 | 3,823,977 | +0.10(+0.27%) |
Mar 14, 2017 | 39.05 | 39.32 | 38.67 | 38.88 | 3,374,877 | -0.35(-0.88%) |
Mar 13, 2017 | 39.70 | 39.92 | 38.93 | 39.23 | 6,355,458 | -0.40(-1.01%) |
Mar 10, 2017 | 38.39 | 39.80 | 38.30 | 39.63 | 14,124,147 | +1.28(+3.33%) |
Mar 09, 2017 | 38.32 | 38.61 | 38.02 | 38.35 | 4,701,330 | +0.17(+0.44%) |
Mar 08, 2017 | 38.26 | 38.67 | 38.07 | 38.18 | 7,105,059 | +0.10(+0.26%) |
Mar 07, 2017 | 38.26 | 38.88 | 38.06 | 38.08 | 6,047,034 | -0.13(-0.35%) |
Mar 06, 2017 | 38.64 | 38.88 | 37.90 | 38.22 | 8,255,829 | -0.30(-0.78%) |
Mar 03, 2017 | 39.04 | 39.30 | 38.40 | 38.52 | 9,773,364 | -0.31(-0.81%) |
Mar 02, 2017 | 38.74 | 39.26 | 38.33 | 38.83 | 20,267,796 | +0.43(+1.11%) |
Mar 01, 2017 | 50.63 | 40.33 | 38.34 | 38.40 | 65,330,196 | -12.23(-24.15%) |
Feb 28, 2017 | 51.12 | 51.42 | 50.35 | 50.63 | 14,129,772 | -0.68(-1.33%) |
Feb 27, 2017 | 51.00 | 51.70 | 50.77 | 51.32 | 4,233,837 | +0.31(+0.61%) |
Feb 24, 2017 | 50.50 | 51.00 | 49.38 | 51.00 | 4,431,948 | +0.09(+0.18%) |
Feb 23, 2017 | 51.74 | 51.79 | 50.10 | 50.91 | 5,913,600 | -0.88(-1.69%) |
Feb 22, 2017 | 51.96 | 52.20 | 51.54 | 51.79 | 2,131,290 | -0.14(-0.28%) |
Feb 21, 2017 | 51.60 | 52.50 | 51.42 | 51.93 | 4,269,612 | +0.35(+0.67%) |
Feb 17, 2017 | 51.59 | 51.59 | 51.59 | 0 | +0.61(+1.20%) | |
Feb 16, 2017 | 51.80 | 51.91 | 50.47 | 50.98 | 5,299,191 | -0.81(-1.56%) |
Feb 15, 2017 | 52.30 | 52.55 | 51.69 | 51.78 | 5,193,003 | -0.52(-0.99%) |
Feb 14, 2017 | 51.73 | 52.37 | 51.12 | 52.30 | 2,626,533 | +0.23(+0.44%) |
Feb 13, 2017 | 51.80 | 52.33 | 51.67 | 52.08 | 2,586,660 | +0.31(+0.61%) |
Feb 10, 2017 | 51.85 | 52.16 | 51.65 | 51.76 | 2,898,363 | -0.07(-0.13%) |
Feb 09, 2017 | 50.97 | 51.92 | 50.84 | 51.83 | 5,218,332 | +1.20(+2.37%) |
Feb 08, 2017 | 50.43 | 50.63 | 50.00 | 50.63 | 3,723,510 | +0.58(+1.16%) |
Feb 07, 2017 | 50.00 | 50.56 | 49.97 | 50.05 | 3,199,389 | +0.17(+0.34%) |
Feb 06, 2017 | 49.91 | 50.03 | 49.58 | 49.88 | 2,572,965 | -0.46(-0.91%) |
Feb 03, 2017 | 49.84 | 50.53 | 49.26 | 50.34 | 6,125,322 | +1.82(+3.74%) |
Feb 02, 2017 | 48.40 | 48.95 | 48.30 | 48.52 | 3,300,576 | -0.17(-0.36%) |