Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 58.22 | 58.79 | 57.86 | 58.70 | 89,826,336 | +0.77(+1.33%) |
Nov 29, 2017 | 59.60 | 59.60 | 57.13 | 57.93 | 185,438,064 | -1.61(-2.71%) |
Nov 28, 2017 | 60.10 | 60.13 | 59.29 | 59.54 | 91,295,184 | -0.11(-0.19%) |
Nov 27, 2017 | 60.53 | 59.42 | 59.65 | 135,029,344 | +0.49(+0.83%) | |
Nov 24, 2017 | 57.90 | 59.20 | 57.90 | 59.16 | 70,726,144 | +1.49(+2.58%) |
Nov 22, 2017 | 56.92 | 57.88 | 56.92 | 57.67 | 71,272,664 | +0.83(+1.46%) |
Nov 21, 2017 | 56.51 | 56.87 | 56.32 | 56.84 | 49,551,088 | +0.66(+1.17%) |
Nov 20, 2017 | 56.36 | 56.54 | 56.00 | 56.18 | 43,329,912 | -0.18(-0.32%) |
Nov 17, 2017 | 56.78 | 56.81 | 56.16 | 56.36 | 48,381,264 | -0.37(-0.65%) |
Nov 16, 2017 | 56.38 | 56.77 | 56.37 | 56.73 | 44,338,540 | +0.53(+0.94%) |
Nov 15, 2017 | 56.22 | 56.45 | 55.95 | 56.20 | 78,686,160 | -0.51(-0.89%) |
Nov 14, 2017 | 56.37 | 56.77 | 56.06 | 56.71 | 62,888,900 | +0.38(+0.68%) |
Nov 13, 2017 | 56.02 | 56.86 | 55.99 | 56.33 | 58,460,388 | +0.19(+0.34%) |
Nov 10, 2017 | 56.17 | 56.44 | 56.07 | 56.14 | 43,701,264 | -0.19(-0.33%) |
Nov 09, 2017 | 56.17 | 56.35 | 55.66 | 56.32 | 74,799,424 | -0.19(-0.33%) |
Nov 08, 2017 | 56.01 | 56.64 | 55.82 | 56.51 | 51,644,080 | +0.48(+0.86%) |
Nov 07, 2017 | 56.11 | 56.40 | 55.74 | 56.03 | 53,866,732 | +0.13(+0.22%) |
Nov 06, 2017 | 55.33 | 56.14 | 55.31 | 55.90 | 67,749,344 | +0.45(+0.81%) |
Nov 03, 2017 | 54.43 | 55.50 | 54.30 | 55.45 | 75,206,032 | +0.87(+1.59%) |
Nov 02, 2017 | 54.76 | 54.97 | 54.22 | 54.58 | 73,863,688 | -0.47(-0.86%) |
Nov 01, 2017 | 55.14 | 55.30 | 54.71 | 55.05 | 75,263,752 | -0.08(-0.14%) |
Oct 31, 2017 | 55.32 | 55.40 | 54.93 | 55.13 | 69,695,328 | -0.28(-0.50%) |
Oct 30, 2017 | 54.62 | 56.01 | 54.55 | 55.41 | 132,532,968 | +0.49(+0.90%) |
Oct 27, 2017 | 52.78 | 55.15 | 52.40 | 54.92 | 332,079,488 | +6.41(+13.22%) |
Oct 26, 2017 | 48.90 | 49.03 | 48.31 | 48.51 | 112,047,264 | -0.02(-0.05%) |
Oct 25, 2017 | 48.79 | 49.11 | 48.20 | 48.53 | 60,793,664 | -0.15(-0.31%) |
Oct 24, 2017 | 48.34 | 48.87 | 48.14 | 48.68 | 54,593,596 | +0.48(+0.99%) |
Oct 23, 2017 | 49.22 | 49.22 | 48.01 | 48.20 | 69,975,320 | -0.83(-1.69%) |
Oct 20, 2017 | 49.56 | 49.61 | 48.98 | 49.03 | 47,413,672 | -0.18(-0.38%) |
Oct 19, 2017 | 49.38 | 49.44 | 48.90 | 49.21 | 62,300,296 | -0.52(-1.04%) |
Oct 18, 2017 | 50.35 | 51.00 | 49.71 | 49.73 | 50,099,152 | -0.60(-1.20%) |
Oct 17, 2017 | 50.16 | 50.45 | 50.10 | 50.34 | 46,490,968 | +0.14(+0.28%) |
Oct 16, 2017 | 50.30 | 50.36 | 49.93 | 50.20 | 40,259,972 | +0.17(+0.34%) |
Oct 13, 2017 | 50.23 | 50.27 | 49.93 | 50.03 | 48,743,592 | +0.10(+0.20%) |
Oct 12, 2017 | 49.72 | 50.30 | 49.50 | 49.93 | 81,490,216 | +0.30(+0.60%) |
Oct 11, 2017 | 49.45 | 49.66 | 49.22 | 49.63 | 46,842,916 | +0.39(+0.79%) |
Oct 10, 2017 | 49.72 | 49.78 | 48.89 | 49.24 | 61,839,296 | -0.19(-0.38%) |
Oct 09, 2017 | 49.55 | 49.81 | 49.26 | 49.43 | 58,894,648 | +0.07(+0.14%) |
Oct 06, 2017 | 48.67 | 49.67 | 48.67 | 49.36 | 75,819,216 | +0.44(+0.89%) |
Oct 05, 2017 | 48.39 | 48.96 | 48.37 | 48.93 | 64,724,424 | +0.77(+1.59%) |
Oct 04, 2017 | 47.60 | 48.28 | 47.59 | 48.16 | 50,663,036 | +0.42(+0.87%) |
Oct 03, 2017 | 47.79 | 48.07 | 47.41 | 47.74 | 53,452,420 | -0.10(-0.22%) |
Oct 02, 2017 | 48.09 | 48.25 | 47.49 | 47.85 | 48,966,916 | -0.11(-0.22%) |
Sep 29, 2017 | 47.89 | 48.13 | 47.81 | 47.95 | 50,994,816 | +0.25(+0.52%) |
Sep 28, 2017 | 47.48 | 47.87 | 47.39 | 47.71 | 50,566,872 | +0.28(+0.58%) |
Sep 27, 2017 | 47.29 | 47.65 | 47.05 | 47.43 | 63,118,396 | +0.61(+1.31%) |
Sep 26, 2017 | 47.16 | 47.32 | 46.48 | 46.82 | 71,446,216 | -0.06(-0.13%) |
Sep 25, 2017 | 47.35 | 47.36 | 46.54 | 46.88 | 102,692,696 | -0.76(-1.60%) |
Sep 22, 2017 | 47.94 | 48.17 | 47.61 | 47.64 | 52,959,984 | -0.48(-0.99%) |
Sep 21, 2017 | 48.45 | 48.47 | 47.99 | 48.12 | 46,854,000 | -0.43(-0.88%) |
Sep 20, 2017 | 48.48 | 48.63 | 48.00 | 48.55 | 57,886,764 | +0.17(+0.35%) |
Sep 19, 2017 | 48.75 | 48.80 | 48.26 | 48.38 | 53,532,208 | -0.22(-0.44%) |
Sep 18, 2017 | 49.40 | 49.52 | 48.29 | 48.60 | 68,375,152 | -0.63(-1.28%) |
Sep 15, 2017 | 49.53 | 49.70 | 49.09 | 49.22 | 75,380,504 | -0.27(-0.55%) |
Sep 14, 2017 | 49.72 | 49.81 | 49.27 | 49.49 | 78,341,392 | -0.37(-0.74%) |
Sep 13, 2017 | 49.08 | 49.88 | 48.86 | 49.86 | 67,585,816 | +0.85(+1.73%) |
Sep 12, 2017 | 49.05 | 49.12 | 48.66 | 49.01 | 49,672,132 | +0.23(+0.47%) |
Sep 11, 2017 | 48.61 | 48.98 | 48.60 | 48.78 | 43,823,752 | +0.60(+1.25%) |
Sep 08, 2017 | 48.84 | 48.88 | 48.06 | 48.18 | 52,228,972 | -0.68(-1.39%) |
Sep 07, 2017 | 48.59 | 48.91 | 48.51 | 48.86 | 51,438,636 | +0.58(+1.21%) |
Sep 06, 2017 | 48.30 | 48.48 | 47.92 | 48.28 | 42,690,412 | +0.13(+0.26%) |
Sep 05, 2017 | 48.66 | 48.72 | 47.91 | 48.15 | 57,798,776 | -0.65(-1.33%) |
Sep 01, 2017 | 49.09 | 49.11 | 48.73 | 48.80 | 50,837,608 | -0.12(-0.24%) |
Aug 31, 2017 | 48.62 | 48.93 | 48.52 | 48.91 | 66,748,736 | +0.65(+1.34%) |
Aug 30, 2017 | 47.81 | 48.36 | 47.73 | 48.27 | 58,179,292 | +0.67(+1.42%) |
Aug 29, 2017 | 46.89 | 47.69 | 46.71 | 47.59 | 57,610,356 | +0.40(+0.85%) |
Aug 28, 2017 | 47.22 | 47.54 | 47.00 | 47.19 | 51,994,860 | +0.04(+0.08%) |
Aug 25, 2017 | 47.77 | 47.09 | 47.15 | 66,652,188 | -0.36(-0.75%) | |
Aug 24, 2017 | 47.76 | 47.84 | 46.96 | 47.51 | 104,126,024 | -0.28(-0.58%) |
Aug 23, 2017 | 47.86 | 47.99 | 47.60 | 47.79 | 53,441,936 | -0.44(-0.92%) |
Aug 22, 2017 | 47.66 | 48.28 | 47.66 | 48.23 | 55,091,164 | +0.68(+1.43%) |
Aug 21, 2017 | 47.77 | 47.95 | 47.16 | 47.55 | 63,420,204 | -0.26(-0.54%) |
Aug 18, 2017 | 47.96 | 48.16 | 47.62 | 47.81 | 65,850,908 | -0.10(-0.22%) |
Aug 17, 2017 | 48.78 | 48.78 | 47.90 | 47.92 | 70,319,008 | -0.88(-1.80%) |
Aug 16, 2017 | 48.97 | 49.21 | 48.55 | 48.79 | 62,771,664 | -0.23(-0.46%) |
Aug 15, 2017 | 49.33 | 49.47 | 49.00 | 49.02 | 51,089,980 | -0.03(-0.06%) |
Aug 14, 2017 | 48.81 | 49.16 | 48.70 | 49.05 | 63,548,104 | +0.76(+1.58%) |
Aug 11, 2017 | 47.89 | 48.41 | 47.46 | 48.29 | 69,523,440 | +0.55(+1.16%) |
Aug 10, 2017 | 48.70 | 48.88 | 47.62 | 47.73 | 113,915,208 | -1.25(-2.56%) |
Aug 09, 2017 | 49.01 | 49.28 | 48.65 | 48.99 | 71,549,416 | -0.39(-0.79%) |
Aug 08, 2017 | 49.60 | 49.70 | 49.17 | 49.38 | 58,109,708 | -0.12(-0.24%) |
Aug 07, 2017 | 49.42 | 49.63 | 49.24 | 49.50 | 53,637,256 | +0.23(+0.47%) |
Aug 04, 2017 | 49.37 | 49.47 | 49.03 | 49.26 | 54,734,568 | +0.03(+0.07%) |
Aug 03, 2017 | 49.86 | 49.86 | 49.11 | 49.23 | 65,243,584 | -0.45(-0.90%) |
Aug 02, 2017 | 49.97 | 50.04 | 48.97 | 49.68 | 81,581,072 | -0.01(-0.03%) |
Aug 01, 2017 | 49.69 | 50.10 | 49.46 | 49.69 | 91,621,024 | +0.42(+0.85%) |
Jul 31, 2017 | 50.83 | 50.83 | 49.24 | 49.27 | 147,324,528 | -1.61(-3.16%) |
Jul 28, 2017 | 50.49 | 51.52 | 49.93 | 50.88 | 154,550,976 | -1.30(-2.48%) |
Jul 27, 2017 | 53.35 | 54.03 | 51.90 | 52.18 | 219,943,520 | -0.34(-0.65%) |
Jul 26, 2017 | 52.04 | 52.54 | 52.04 | 52.52 | 58,375,048 | +0.65(+1.24%) |
Jul 25, 2017 | 52.04 | 51.87 | 49,055,768 | +0.05(+0.09%) | ||
Jul 24, 2017 | 51.30 | 52.03 | 51.25 | 51.83 | 65,840,804 | +0.66(+1.29%) |
Jul 21, 2017 | 50.94 | 51.18 | 50.43 | 51.16 | 54,820,148 | -0.15(-0.29%) |
Jul 20, 2017 | 51.46 | 51.62 | 51.01 | 51.31 | 62,030,084 | +0.09(+0.18%) |
Jul 19, 2017 | 51.13 | 51.46 | 51.01 | 51.22 | 59,389,648 | +0.12(+0.24%) |
Jul 18, 2017 | 50.18 | 51.18 | 50.08 | 51.10 | 80,275,792 | +0.72(+1.43%) |
Jul 17, 2017 | 50.12 | 50.62 | 50.07 | 50.38 | 74,389,520 | +0.41(+0.82%) |
Jul 14, 2017 | 50.00 | 50.10 | 49.73 | 49.97 | 42,148,260 | +0.06(+0.12%) |
Jul 13, 2017 | 50.11 | 50.23 | 49.68 | 49.91 | 57,743,248 | -0.29(-0.58%) |
Jul 12, 2017 | 49.92 | 50.31 | 49.79 | 50.21 | 72,327,424 | +0.62(+1.25%) |
Jul 11, 2017 | 49.53 | 49.68 | 49.07 | 49.59 | 59,758,596 | -0.12(-0.23%) |
Jul 10, 2017 | 49.13 | 49.85 | 49.06 | 49.71 | 71,030,216 | +0.88(+1.81%) |
Jul 07, 2017 | 48.36 | 48.89 | 48.34 | 48.82 | 52,992,060 | +0.68(+1.41%) |
Jul 06, 2017 | 48.61 | 47.84 | 48.14 | 65,341,652 | -0.31(-0.64%) | |
Jul 05, 2017 | 47.96 | 48.64 | 47.65 | 48.46 | 73,208,152 | +0.88(+1.86%) |
Jul 03, 2017 | 48.61 | 47.44 | 47.57 | 58,318,976 | -0.72(-1.48%) | |
Jun 30, 2017 | 48.89 | 49.06 | 48.27 | 48.29 | 67,949,808 | -0.40(-0.81%) |
Jun 29, 2017 | 48.84 | 49.26 | 48.15 | 48.68 | 86,210,248 | -0.72(-1.45%) |
Jun 28, 2017 | 48.81 | 49.42 | 48.35 | 49.40 | 74,897,728 | +0.68(+1.39%) |
Jun 27, 2017 | 49.42 | 49.82 | 48.69 | 48.72 | 75,779,096 | -0.86(-1.73%) |
Jun 26, 2017 | 50.31 | 50.37 | 49.48 | 49.58 | 67,862,304 | -0.49(-0.97%) |
Jun 23, 2017 | 50.11 | 49.78 | 50.07 | 57,718,308 | +0.12(+0.24%) | |
Jun 22, 2017 | 49.99 | 50.23 | 49.74 | 49.95 | 45,151,828 | -0.05(-0.09%) |
Jun 21, 2017 | 49.82 | 50.02 | 49.52 | 49.99 | 58,559,964 | +0.48(+0.97%) |
Jun 20, 2017 | 49.78 | 50.13 | 49.48 | 49.51 | 81,688,784 | -0.13(-0.26%) |
Jun 19, 2017 | 50.73 | 50.73 | 49.38 | 49.64 | 101,038,816 | +0.37(+0.76%) |
Jun 16, 2017 | 49.68 | 49.87 | 48.98 | 49.27 | 229,992,816 | +1.17(+2.44%) |
Jun 15, 2017 | 47.82 | 48.17 | 47.43 | 48.10 | 107,712,256 | -0.61(-1.26%) |
Jun 14, 2017 | 49.31 | 49.40 | 48.22 | 48.71 | 79,642,464 | -0.22(-0.44%) |
Jun 13, 2017 | 48.78 | 49.11 | 48.19 | 48.92 | 91,791,024 | +0.79(+1.65%) |
Jun 12, 2017 | 48.24 | 48.68 | 47.14 | 48.13 | 189,269,808 | -0.67(-1.37%) |
Jun 09, 2017 | 50.51 | 50.53 | 46.24 | 48.80 | 153,313,520 | -1.59(-3.16%) |
Jun 08, 2017 | 50.48 | 50.56 | 50.19 | 50.40 | 55,472,180 | +0.01(+0.02%) |
Jun 07, 2017 | 50.18 | 50.39 | 49.98 | 50.38 | 56,564,220 | +0.35(+0.70%) |
Jun 06, 2017 | 50.48 | 50.71 | 49.95 | 50.03 | 67,079,368 | -0.42(-0.82%) |
Jun 05, 2017 | 50.24 | 50.54 | 50.06 | 50.45 | 54,500,420 | +0.23(+0.46%) |
Jun 02, 2017 | 49.83 | 50.31 | 49.67 | 50.22 | 75,223,032 | +0.54(+1.08%) |
Jun 01, 2017 | 49.81 | 49.83 | 49.45 | 49.68 | 49,208,384 | +0.07(+0.13%) |
May 31, 2017 | 49.88 | 49.89 | 48.99 | 49.61 | 78,437,536 | -0.10(-0.21%) |
May 30, 2017 | 49.71 | 49.94 | 49.66 | 49.72 | 65,381,868 | +0.05(+0.09%) |
May 26, 2017 | 49.63 | 49.82 | 49.35 | 49.67 | 69,546,240 | +0.12(+0.24%) |
May 25, 2017 | 49.13 | 49.83 | 48.99 | 49.55 | 96,633,608 | +0.65(+1.33%) |
May 24, 2017 | 48.69 | 48.92 | 48.40 | 48.90 | 49,337,608 | +0.44(+0.91%) |
May 23, 2017 | 48.64 | 48.65 | 48.23 | 48.46 | 48,390,928 | +0.04(+0.09%) |
May 22, 2017 | 48.09 | 48.46 | 48.03 | 48.42 | 52,865,784 | +0.54(+1.13%) |
May 19, 2017 | 48.03 | 48.33 | 47.87 | 47.88 | 79,628,592 | +0.07(+0.14%) |
May 18, 2017 | 47.13 | 48.02 | 47.13 | 47.81 | 78,942,280 | +0.68(+1.45%) |
May 17, 2017 | 47.62 | 47.91 | 47.10 | 47.13 | 103,091,856 | -1.06(-2.21%) |
May 16, 2017 | 47.94 | 48.39 | 47.93 | 48.19 | 62,611,608 | +0.40(+0.85%) |
May 15, 2017 | 47.82 | 48.04 | 47.69 | 47.79 | 85,591,296 | -0.17(-0.35%) |
May 12, 2017 | 47.61 | 48.03 | 47.46 | 47.95 | 72,687,664 | +0.68(+1.45%) |
May 11, 2017 | 47.14 | 47.40 | 46.93 | 47.27 | 43,970,116 | -0.07(-0.14%) |
May 10, 2017 | 47.56 | 47.58 | 47.14 | 47.34 | 42,013,944 | -0.19(-0.41%) |
May 09, 2017 | 47.53 | 47.78 | 47.40 | 47.53 | 65,381,308 | +0.19(+0.40%) |
May 08, 2017 | 46.94 | 47.34 | 46.85 | 47.34 | 68,412,016 | +0.74(+1.59%) |
May 05, 2017 | 46.92 | 46.93 | 46.41 | 46.60 | 57,462,748 | -0.17(-0.36%) |
May 04, 2017 | 47.13 | 47.14 | 46.60 | 46.77 | 48,459,868 | -0.17(-0.37%) |
May 03, 2017 | 47.19 | 47.19 | 46.69 | 46.94 | 71,802,768 | -0.29(-0.62%) |
May 02, 2017 | 47.22 | 47.39 | 46.96 | 47.24 | 77,153,320 | -0.06(-0.14%) |
May 01, 2017 | 46.28 | 47.61 | 46.28 | 47.30 | 109,549,728 | +1.16(+2.51%) |
Apr 28, 2017 | 47.33 | 47.37 | 46.11 | 46.14 | 147,639,984 | +0.33(+0.72%) |
Apr 27, 2017 | 45.61 | 45.98 | 45.50 | 45.81 | 105,827,456 | +0.45(+1.00%) |
Apr 26, 2017 | 45.41 | 45.68 | 45.27 | 45.36 | 52,280,432 | +0.08(+0.18%) |
Apr 25, 2017 | 45.25 | 45.37 | 45.06 | 45.27 | 67,754,272 | +0.01(+0.02%) |
Apr 24, 2017 | 45.33 | 45.39 | 45.09 | 45.26 | 62,589,076 | +0.44(+0.99%) |
Apr 21, 2017 | 45.03 | 45.08 | 44.73 | 44.82 | 48,523,716 | -0.18(-0.39%) |
Apr 20, 2017 | 44.88 | 45.16 | 44.71 | 45.00 | 56,390,612 | +0.14(+0.32%) |
Apr 19, 2017 | 45.29 | 45.42 | 44.76 | 44.85 | 57,521,084 | -0.23(-0.51%) |
Apr 18, 2017 | 44.94 | 45.37 | 44.93 | 45.08 | 60,107,816 | +0.09(+0.20%) |
Apr 17, 2017 | 44.27 | 45.01 | 44.27 | 44.99 | 57,209,696 | +0.86(+1.96%) |
Apr 13, 2017 | 44.47 | 44.64 | 44.12 | 44.13 | 63,640,964 | -0.58(-1.29%) |
Apr 12, 2017 | 45.05 | 45.10 | 44.66 | 44.71 | 49,215,720 | -0.31(-0.68%) |
Apr 11, 2017 | 45.25 | 45.46 | 44.77 | 45.01 | 60,354,512 | -0.23(-0.52%) |
Apr 10, 2017 | 44.88 | 45.32 | 44.84 | 45.25 | 63,818,620 | +0.61(+1.36%) |
Apr 07, 2017 | 44.88 | 44.90 | 44.38 | 44.64 | 74,392,968 | -0.17(-0.38%) |
Apr 06, 2017 | 45.58 | 45.75 | 44.62 | 44.81 | 127,156,816 | -0.55(-1.21%) |
Apr 05, 2017 | 45.43 | 46.08 | 45.17 | 45.36 | 150,451,328 | +0.12(+0.27%) |
Apr 04, 2017 | 44.47 | 45.32 | 44.41 | 45.24 | 99,914,760 | +0.76(+1.72%) |
Apr 03, 2017 | 44.30 | 44.57 | 44.17 | 44.47 | 68,568,544 | +0.25(+0.56%) |
Mar 31, 2017 | 43.75 | 44.41 | 43.73 | 44.22 | 79,338,368 | +0.51(+1.16%) |
Mar 30, 2017 | 43.64 | 43.75 | 43.48 | 43.71 | 55,335,560 | +0.10(+0.23%) |
Mar 29, 2017 | 42.85 | 43.72 | 42.85 | 43.61 | 89,857,592 | +0.91(+2.14%) |
Mar 28, 2017 | 42.49 | 42.82 | 42.41 | 42.70 | 60,950,712 | +0.46(+1.08%) |
Mar 27, 2017 | 41.81 | 42.42 | 41.58 | 42.24 | 55,237,628 | +0.06(+0.14%) |
Mar 24, 2017 | 42.48 | 42.49 | 42.08 | 42.18 | 42,865,944 | -0.09(-0.21%) |
Mar 23, 2017 | 42.31 | 42.44 | 42.14 | 42.27 | 39,130,420 | -0.03(-0.08%) |
Mar 22, 2017 | 41.92 | 42.37 | 41.85 | 42.30 | 53,249,224 | +0.24(+0.58%) |
Mar 21, 2017 | 42.84 | 43.04 | 41.97 | 42.06 | 87,836,744 | -0.69(-1.61%) |
Mar 20, 2017 | 42.48 | 42.79 | 42.45 | 42.75 | 45,731,368 | +0.23(+0.55%) |
Mar 17, 2017 | 42.57 | 42.59 | 42.43 | 42.52 | 67,847,232 | -0.06(-0.13%) |
Mar 16, 2017 | 42.66 | 42.67 | 42.43 | 42.57 | 36,928,856 | +0.02(+0.05%) |
Mar 15, 2017 | 42.62 | 42.62 | 42.26 | 42.55 | 51,359,128 | +0.02(+0.05%) |
Mar 14, 2017 | 42.58 | 42.59 | 42.28 | 42.53 | 42,706,228 | -0.10(-0.24%) |
Mar 13, 2017 | 42.49 | 42.68 | 42.49 | 42.63 | 38,265,972 | +0.11(+0.25%) |
Mar 10, 2017 | 42.75 | 42.77 | 42.49 | 42.52 | 48,843,268 | -0.03(-0.06%) |
Mar 09, 2017 | 42.45 | 42.72 | 42.42 | 42.55 | 41,015,004 | +0.12(+0.29%) |
Mar 08, 2017 | 42.30 | 42.55 | 42.24 | 42.43 | 45,870,552 | +0.22(+0.53%) |
Mar 07, 2017 | 42.17 | 42.32 | 42.09 | 42.20 | 45,032,768 | -0.03(-0.07%) |
Mar 06, 2017 | 42.16 | 42.33 | 41.96 | 42.23 | 52,319,624 | -0.16(-0.38%) |
Mar 03, 2017 | 42.26 | 42.50 | 42.21 | 42.39 | 39,123,284 | +0.05(+0.11%) |
Mar 02, 2017 | 42.55 | 42.64 | 42.26 | 42.35 | 42,724,112 | -0.21(-0.49%) |
Mar 01, 2017 | 42.55 | 42.64 | 42.35 | 42.55 | 55,296,148 | +0.40(+0.95%) |
Feb 28, 2017 | 42.47 | 42.60 | 42.00 | 42.15 | 55,946,152 | -0.18(-0.42%) |
Feb 27, 2017 | 42.02 | 42.52 | 41.88 | 42.33 | 54,214,508 | +0.17(+0.40%) |
Feb 24, 2017 | 42.14 | 42.19 | 41.79 | 42.16 | 73,932,704 | -0.35(-0.82%) |
Feb 23, 2017 | 42.78 | 42.94 | 42.30 | 42.51 | 69,361,424 | -0.17(-0.40%) |
Feb 22, 2017 | 42.75 | 42.82 | 42.51 | 42.68 | 52,449,008 | -0.04(-0.10%) |
Feb 21, 2017 | 42.34 | 42.80 | 42.26 | 42.72 | 70,303,192 | +0.57(+1.35%) |
Feb 17, 2017 | 42.15 | 42.15 | 42.15 | 0 | +0.05(+0.11%) | |
Feb 16, 2017 | 41.99 | 42.15 | 41.87 | 42.11 | 54,393,088 | +0.07(+0.17%) |
Feb 15, 2017 | 41.60 | 42.04 | 41.54 | 42.04 | 59,408,616 | +0.31(+0.75%) |
Feb 14, 2017 | 41.75 | 41.82 | 41.48 | 41.72 | 55,962,408 | -0.01(-0.02%) |
Feb 13, 2017 | 41.48 | 42.05 | 41.33 | 41.73 | 83,584,688 | +0.45(+1.10%) |
Feb 10, 2017 | 41.09 | 41.30 | 41.05 | 41.28 | 48,706,448 | +0.30(+0.74%) |
Feb 09, 2017 | 40.98 | 41.15 | 40.89 | 40.97 | 49,786,860 | +0.08(+0.20%) |
Feb 08, 2017 | 40.54 | 40.98 | 40.53 | 40.89 | 57,267,792 | +0.36(+0.89%) |
Feb 07, 2017 | 40.37 | 40.71 | 40.29 | 40.53 | 69,447,288 | +0.24(+0.60%) |
Feb 06, 2017 | 40.40 | 40.44 | 40.06 | 40.29 | 77,974,712 | -0.13(-0.32%) |
Feb 03, 2017 | 40.24 | 40.82 | 40.11 | 40.41 | 217,886,624 | -1.48(-3.54%) |
Feb 02, 2017 | 41.73 | 42.03 | 41.32 | 41.90 | 145,194,224 | +0.38(+0.91%) |
Feb 01, 2017 | 41.36 | 41.59 | 41.15 | 41.52 | 76,986,712 | +0.44(+1.08%) |
Jan 31, 2017 | 41.09 | 41.25 | 40.88 | 41.08 | 62,837,740 | -0.34(-0.83%) |
Jan 30, 2017 | 41.55 | 41.58 | 40.72 | 41.42 | 75,090,000 | -0.27(-0.64%) |
Jan 27, 2017 | 41.85 | 41.89 | 41.37 | 41.69 | 60,115,032 | -0.17(-0.40%) |
Jan 26, 2017 | 41.68 | 42.09 | 41.55 | 41.86 | 71,816,824 | +0.13(+0.31%) |
Jan 25, 2017 | 41.19 | 41.77 | 41.17 | 41.73 | 80,629,096 | +0.70(+1.71%) |
Jan 24, 2017 | 41.00 | 41.10 | 40.63 | 41.03 | 59,519,332 | +0.23(+0.56%) |
Jan 23, 2017 | 40.25 | 40.83 | 40.16 | 40.80 | 56,043,380 | +0.48(+1.18%) |
Jan 20, 2017 | 40.67 | 40.71 | 40.22 | 40.32 | 67,682,704 | -0.04(-0.09%) |
Jan 19, 2017 | 40.41 | 40.58 | 40.27 | 40.36 | 50,781,476 | +0.08(+0.19%) |
Jan 18, 2017 | 40.38 | 40.49 | 40.12 | 40.28 | 47,092,960 | -0.11(-0.28%) |
Jan 17, 2017 | 40.69 | 40.70 | 40.08 | 40.39 | 73,557,544 | -0.37(-0.91%) |
Jan 13, 2017 | 40.76 | 40.76 | 40.76 | 0 | +0.17(+0.43%) | |
Jan 12, 2017 | 39.92 | 40.61 | 39.88 | 40.59 | 97,642,272 | +0.73(+1.83%) |
Jan 11, 2017 | 39.59 | 39.88 | 39.38 | 39.86 | 59,899,104 | +0.16(+0.39%) |
Jan 10, 2017 | 39.74 | 39.81 | 39.38 | 39.70 | 51,277,500 | -0.05(-0.13%) |
Jan 09, 2017 | 39.81 | 39.99 | 39.50 | 39.75 | 69,052,680 | +0.05(+0.12%) |
Jan 06, 2017 | 39.03 | 39.88 | 38.83 | 39.71 | 120,006,216 | +0.78(+1.99%) |
Jan 05, 2017 | 37.99 | 39.03 | 37.92 | 38.93 | 116,773,896 | +1.16(+3.07%) |
Jan 04, 2017 | 37.83 | 37.89 | 37.62 | 37.77 | 50,263,080 | +0.18(+0.47%) |
Jan 03, 2017 | 37.81 | 37.85 | 37.30 | 37.60 | 70,545,000 | +0.19(+0.51%) |
Dec 30, 2016 | 37.41 | 37.41 | 37.41 | 0 | -0.76(-2.00%) | |
Dec 29, 2016 | 38.53 | 38.58 | 37.95 | 38.17 | 63,292,244 | -0.35(-0.90%) |
Dec 28, 2016 | 38.72 | 38.91 | 38.43 | 38.52 | 66,135,216 | +0.04(+0.09%) |
Dec 27, 2016 | 38.08 | 38.64 | 37.97 | 38.48 | 52,798,064 | +0.54(+1.42%) |
Dec 23, 2016 | 37.94 | 37.94 | 37.94 | 0 | -0.29(-0.75%) | |
Dec 22, 2016 | 38.32 | 38.47 | 38.06 | 38.23 | 50,974,908 | -0.21(-0.55%) |
Dec 21, 2016 | 38.41 | 38.47 | 38.20 | 38.44 | 40,975,752 | -0.03(-0.08%) |
Dec 20, 2016 | 38.34 | 38.63 | 38.30 | 38.47 | 54,161,304 | +0.26(+0.68%) |
Dec 19, 2016 | 37.86 | 38.43 | 37.72 | 38.21 | 62,329,788 | +0.41(+1.09%) |
Dec 16, 2016 | 38.16 | 38.17 | 37.61 | 37.80 | 97,192,392 | -0.16(-0.42%) |
Dec 15, 2016 | 38.22 | 38.36 | 37.93 | 37.96 | 76,143,936 | -0.39(-1.02%) |
Dec 14, 2016 | 38.82 | 38.95 | 38.05 | 38.35 | 109,282,416 | -0.28(-0.71%) |
Dec 13, 2016 | 38.16 | 39.03 | 38.01 | 38.63 | 105,342,816 | +0.71(+1.87%) |
Dec 12, 2016 | 38.23 | 38.25 | 37.77 | 37.92 | 59,344,024 | -0.43(-1.11%) |
Dec 09, 2016 | 38.41 | 38.42 | 38.18 | 38.34 | 49,534,668 | +0.07(+0.17%) |
Dec 08, 2016 | 38.50 | 38.60 | 38.17 | 38.28 | 63,925,592 | -0.15(-0.40%) |
Dec 07, 2016 | 38.14 | 38.43 | 37.70 | 38.43 | 73,828,120 | +0.28(+0.75%) |
Dec 06, 2016 | 38.11 | 38.32 | 37.77 | 38.15 | 76,054,064 | +0.27(+0.71%) |
Dec 05, 2016 | 37.16 | 37.99 | 37.01 | 37.88 | 86,404,168 | +0.95(+2.57%) |
Dec 02, 2016 | 37.08 | 37.34 | 36.75 | 36.93 | 71,393,632 | -0.17(-0.45%) |