Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 36.83 | 37.50 | 36.72 | 37.10 | 15,079,353 | +0.43(+1.16%) |
Nov 29, 2017 | 36.47 | 36.91 | 36.28 | 36.67 | 8,307,753 | +0.25(+0.68%) |
Nov 28, 2017 | 36.42 | 36.55 | 36.15 | 36.42 | 9,125,852 | -0.04(-0.12%) |
Nov 27, 2017 | 36.98 | 36.31 | 36.47 | 6,055,298 | -0.45(-1.23%) | |
Nov 24, 2017 | 36.99 | 37.21 | 36.81 | 36.92 | 3,776,003 | +0.13(+0.36%) |
Nov 22, 2017 | 36.87 | 36.94 | 36.67 | 36.79 | 5,536,718 | +0.23(+0.63%) |
Nov 21, 2017 | 37.18 | 37.23 | 36.39 | 36.55 | 13,065,947 | -0.36(-0.96%) |
Nov 20, 2017 | 37.08 | 37.18 | 36.72 | 36.91 | 6,539,222 | -0.18(-0.48%) |
Nov 17, 2017 | 36.98 | 37.27 | 36.68 | 37.09 | 6,647,817 | +0.23(+0.63%) |
Nov 16, 2017 | 36.91 | 37.22 | 36.77 | 36.86 | 6,332,925 | -0.16(-0.43%) |
Nov 15, 2017 | 37.72 | 37.90 | 36.86 | 37.02 | 11,789,390 | -1.11(-2.91%) |
Nov 14, 2017 | 39.03 | 39.19 | 38.04 | 38.13 | 8,940,701 | -1.13(-2.87%) |
Nov 13, 2017 | 39.32 | 39.50 | 39.05 | 39.25 | 6,026,070 | -0.33(-0.83%) |
Nov 10, 2017 | 39.87 | 39.97 | 39.41 | 39.58 | 5,141,682 | -0.38(-0.96%) |
Nov 09, 2017 | 39.87 | 40.07 | 39.57 | 39.96 | 6,488,151 | -0.10(-0.24%) |
Nov 08, 2017 | 39.97 | 40.49 | 39.66 | 40.06 | 7,577,951 | -0.13(-0.33%) |
Nov 07, 2017 | 40.26 | 40.78 | 40.00 | 40.19 | 10,705,592 | +0.17(+0.42%) |
Nov 06, 2017 | 38.53 | 40.23 | 38.46 | 40.03 | 11,574,083 | +1.64(+4.28%) |
Nov 03, 2017 | 37.78 | 38.61 | 37.76 | 38.38 | 10,784,095 | +0.48(+1.27%) |
Nov 02, 2017 | 38.32 | 38.64 | 37.55 | 37.90 | 7,002,796 | -0.32(-0.84%) |
Nov 01, 2017 | 38.31 | 39.00 | 38.21 | 38.22 | 8,173,995 | +0.28(+0.73%) |
Oct 31, 2017 | 38.00 | 38.15 | 37.66 | 37.95 | 7,031,758 | -0.17(-0.44%) |
Oct 30, 2017 | 37.73 | 38.24 | 37.42 | 38.12 | 8,577,283 | +0.44(+1.18%) |
Oct 27, 2017 | 36.44 | 37.81 | 36.39 | 37.67 | 14,141,157 | +1.06(+2.89%) |
Oct 26, 2017 | 36.87 | 37.21 | 36.37 | 36.62 | 9,246,752 | -0.20(-0.53%) |
Oct 25, 2017 | 36.76 | 37.06 | 36.40 | 36.81 | 10,097,300 | +0.08(+0.22%) |
Oct 24, 2017 | 37.67 | 37.87 | 36.65 | 36.73 | 16,080,948 | -0.77(-2.06%) |
Oct 23, 2017 | 37.74 | 38.72 | 37.42 | 37.50 | 14,378,722 | -0.97(-2.52%) |
Oct 20, 2017 | 38.68 | 38.77 | 38.19 | 38.47 | 11,851,249 | -0.08(-0.21%) |
Oct 19, 2017 | 38.67 | 38.91 | 38.25 | 38.55 | 10,162,988 | -0.31(-0.80%) |
Oct 18, 2017 | 39.49 | 39.78 | 38.70 | 38.86 | 8,426,455 | -0.61(-1.55%) |
Oct 17, 2017 | 39.60 | 39.65 | 39.20 | 39.48 | 8,510,764 | -0.13(-0.34%) |
Oct 16, 2017 | 39.94 | 40.11 | 39.58 | 39.61 | 4,633,660 | -0.10(-0.25%) |
Oct 13, 2017 | 40.14 | 40.27 | 39.66 | 39.71 | 5,327,312 | -0.04(-0.09%) |
Oct 12, 2017 | 39.97 | 40.13 | 39.68 | 39.74 | 6,513,783 | -0.67(-1.65%) |
Oct 11, 2017 | 39.89 | 40.42 | 39.70 | 40.41 | 6,475,515 | +0.43(+1.07%) |
Oct 10, 2017 | 40.26 | 40.73 | 39.94 | 39.98 | 7,345,497 | +0.09(+0.22%) |
Oct 09, 2017 | 39.74 | 40.12 | 39.72 | 39.89 | 4,177,412 | +0.16(+0.40%) |
Oct 06, 2017 | 39.83 | 40.00 | 39.27 | 39.73 | 12,571,670 | -0.30(-0.75%) |
Oct 05, 2017 | 40.27 | 40.30 | 39.90 | 40.03 | 6,178,536 | -0.08(-0.20%) |
Oct 04, 2017 | 40.00 | 40.33 | 39.81 | 40.11 | 7,952,373 | +0.22(+0.56%) |
Oct 03, 2017 | 40.33 | 40.41 | 39.76 | 39.89 | 9,725,903 | -0.53(-1.32%) |
Oct 02, 2017 | 40.16 | 40.60 | 39.97 | 40.43 | 8,344,386 | -0.44(-1.09%) |
Sep 29, 2017 | 40.50 | 41.00 | 40.39 | 40.87 | 7,527,258 | +0.18(+0.44%) |
Sep 28, 2017 | 40.58 | 40.91 | 40.44 | 40.69 | 13,738,390 | +0.22(+0.55%) |
Sep 27, 2017 | 40.59 | 39.55 | 40.47 | 12,746,014 | +0.83(+2.11%) | |
Sep 26, 2017 | 39.51 | 39.84 | 39.28 | 39.64 | 6,832,707 | -0.04(-0.11%) |
Sep 25, 2017 | 39.52 | 40.05 | 39.42 | 39.68 | 12,997,211 | +0.39(+0.99%) |
Sep 22, 2017 | 38.61 | 39.35 | 38.60 | 39.29 | 10,371,961 | +0.68(+1.77%) |
Sep 21, 2017 | 38.62 | 38.80 | 38.28 | 38.61 | 10,850,289 | -0.12(-0.30%) |
Sep 20, 2017 | 38.09 | 38.87 | 38.05 | 38.72 | 13,579,591 | +0.71(+1.87%) |
Sep 19, 2017 | 38.02 | 38.11 | 37.62 | 38.01 | 7,910,801 | +0.17(+0.45%) |
Sep 18, 2017 | 37.65 | 38.10 | 37.38 | 37.84 | 7,297,146 | +0.28(+0.73%) |
Sep 15, 2017 | 37.37 | 37.59 | 37.17 | 37.57 | 9,205,048 | +0.12(+0.31%) |
Sep 14, 2017 | 37.31 | 37.91 | 37.25 | 37.45 | 11,807,803 | +0.34(+0.91%) |
Sep 13, 2017 | 36.72 | 37.51 | 36.63 | 37.11 | 11,696,432 | +0.48(+1.31%) |
Sep 12, 2017 | 36.11 | 36.86 | 35.92 | 36.63 | 7,587,548 | +0.56(+1.55%) |
Sep 11, 2017 | 35.90 | 36.20 | 35.68 | 36.07 | 11,859,384 | +0.30(+0.84%) |
Sep 08, 2017 | 36.62 | 36.63 | 35.39 | 35.77 | 10,337,171 | -0.91(-2.47%) |
Sep 07, 2017 | 36.40 | 36.78 | 36.12 | 36.68 | 9,352,175 | +0.27(+0.73%) |
Sep 06, 2017 | 35.71 | 36.57 | 35.68 | 36.41 | 16,037,043 | +1.05(+2.96%) |
Sep 05, 2017 | 34.88 | 35.66 | 34.85 | 35.36 | 18,842,908 | +0.83(+2.39%) |
Sep 01, 2017 | 34.62 | 34.70 | 34.46 | 34.54 | 5,856,012 | +0.10(+0.28%) |
Aug 31, 2017 | 34.38 | 34.60 | 34.11 | 34.44 | 8,264,086 | +0.27(+0.78%) |
Aug 30, 2017 | 34.12 | 34.50 | 33.92 | 34.18 | 5,071,240 | -0.04(-0.13%) |
Aug 29, 2017 | 34.17 | 34.28 | 33.88 | 34.22 | 5,793,877 | -0.06(-0.18%) |
Aug 28, 2017 | 34.53 | 34.63 | 33.83 | 34.28 | 8,313,721 | -0.19(-0.56%) |
Aug 25, 2017 | 34.41 | 34.80 | 34.33 | 34.48 | 6,978,179 | +0.19(+0.57%) |
Aug 24, 2017 | 34.44 | 34.47 | 34.08 | 34.28 | 8,311,834 | -0.21(-0.61%) |
Aug 23, 2017 | 34.08 | 34.72 | 34.04 | 34.49 | 5,230,877 | +0.33(+0.96%) |
Aug 22, 2017 | 34.34 | 34.49 | 34.16 | 34.17 | 6,826,055 | -0.07(-0.21%) |
Aug 21, 2017 | 34.41 | 34.46 | 34.07 | 34.24 | 5,753,121 | -0.22(-0.64%) |
Aug 18, 2017 | 34.17 | 34.87 | 33.74 | 34.46 | 10,034,399 | +0.27(+0.78%) |
Aug 17, 2017 | 34.64 | 34.79 | 34.07 | 34.19 | 9,216,327 | -0.56(-1.60%) |
Aug 16, 2017 | 35.08 | 35.32 | 34.58 | 34.75 | 7,538,804 | -0.20(-0.58%) |
Aug 15, 2017 | 35.20 | 35.26 | 34.69 | 34.95 | 8,702,522 | -0.32(-0.90%) |
Aug 14, 2017 | 35.40 | 35.53 | 35.13 | 35.27 | 8,239,900 | -0.10(-0.28%) |
Aug 11, 2017 | 35.62 | 36.01 | 35.35 | 35.37 | 6,245,425 | -0.43(-1.21%) |
Aug 10, 2017 | 36.52 | 36.53 | 35.67 | 35.80 | 7,905,836 | -0.69(-1.89%) |
Aug 09, 2017 | 36.39 | 36.57 | 36.01 | 36.49 | 7,237,881 | +0.23(+0.63%) |
Aug 08, 2017 | 36.41 | 36.97 | 35.98 | 36.26 | 10,454,941 | -0.37(-1.01%) |
Aug 07, 2017 | 37.00 | 36.31 | 36.63 | 8,539,018 | -0.48(-1.29%) | |
Aug 04, 2017 | 37.12 | 37.22 | 36.72 | 37.11 | 7,393,321 | -0.04(-0.10%) |
Aug 03, 2017 | 37.80 | 37.87 | 36.91 | 37.15 | 8,989,486 | -0.72(-1.91%) |
Aug 02, 2017 | 37.23 | 37.96 | 36.95 | 37.87 | 11,295,766 | +0.35(+0.94%) |
Aug 01, 2017 | 37.56 | 37.62 | 36.84 | 37.52 | 16,175,201 | +0.01(+0.02%) |
Jul 31, 2017 | 37.84 | 37.91 | 37.26 | 37.51 | 9,260,088 | -0.43(-1.14%) |
Jul 28, 2017 | 37.80 | 38.89 | 37.75 | 37.94 | 10,065,300 | -0.14(-0.37%) |
Jul 27, 2017 | 38.44 | 39.23 | 37.60 | 38.08 | 11,826,762 | -0.20(-0.53%) |
Jul 26, 2017 | 38.04 | 38.68 | 37.40 | 38.29 | 12,725,744 | +0.56(+1.48%) |
Jul 25, 2017 | 37.91 | 38.63 | 37.72 | 37.73 | 15,663,620 | +0.16(+0.42%) |
Jul 24, 2017 | 39.81 | 40.04 | 37.14 | 37.57 | 25,338,058 | -1.65(-4.21%) |
Jul 21, 2017 | 40.09 | 40.31 | 38.99 | 39.22 | 13,373,369 | -0.88(-2.20%) |
Jul 20, 2017 | 40.56 | 40.71 | 39.82 | 40.11 | 11,984,522 | -0.18(-0.44%) |
Jul 19, 2017 | 38.86 | 40.49 | 38.82 | 40.28 | 13,636,447 | +1.40(+3.59%) |
Jul 18, 2017 | 39.25 | 39.25 | 38.58 | 38.89 | 9,258,268 | -0.10(-0.25%) |
Jul 17, 2017 | 39.02 | 39.35 | 38.89 | 38.98 | 7,785,292 | -0.10(-0.25%) |
Jul 14, 2017 | 38.80 | 39.25 | 38.74 | 39.08 | 8,991,897 | +0.40(+1.03%) |
Jul 13, 2017 | 37.74 | 38.75 | 37.71 | 38.68 | 9,815,533 | +0.88(+2.31%) |
Jul 12, 2017 | 38.45 | 38.60 | 37.65 | 37.81 | 6,440,767 | +0.06(+0.16%) |
Jul 11, 2017 | 37.43 | 38.15 | 37.29 | 37.75 | 6,111,096 | +0.34(+0.92%) |
Jul 10, 2017 | 36.69 | 37.57 | 36.62 | 37.40 | 6,937,916 | +0.48(+1.29%) |
Jul 07, 2017 | 36.99 | 37.07 | 36.26 | 36.92 | 11,533,539 | -0.21(-0.57%) |
Jul 06, 2017 | 38.09 | 38.37 | 37.00 | 37.14 | 10,566,629 | -0.74(-1.96%) |
Jul 05, 2017 | 38.95 | 38.95 | 37.59 | 37.88 | 10,721,904 | -0.76(-1.97%) |
Jul 03, 2017 | 37.95 | 38.90 | 37.76 | 38.64 | 6,511,504 | +0.89(+2.36%) |
Jun 30, 2017 | 37.83 | 38.06 | 37.38 | 37.75 | 8,102,395 | +0.26(+0.68%) |
Jun 29, 2017 | 37.30 | 37.98 | 37.27 | 37.49 | 8,915,959 | +0.36(+0.98%) |
Jun 28, 2017 | 36.77 | 37.48 | 36.71 | 37.13 | 9,427,388 | +0.42(+1.16%) |
Jun 27, 2017 | 36.97 | 37.38 | 36.65 | 36.70 | 8,194,665 | -0.15(-0.41%) |
Jun 26, 2017 | 36.98 | 37.12 | 36.66 | 36.85 | 6,242,639 | +0.18(+0.48%) |
Jun 23, 2017 | 37.03 | 37.14 | 36.56 | 36.68 | 22,050,130 | -0.35(-0.95%) |
Jun 22, 2017 | 37.34 | 37.61 | 37.03 | 37.03 | 13,443,543 | -0.29(-0.78%) |
Jun 21, 2017 | 38.14 | 38.19 | 37.07 | 37.32 | 20,932,284 | -1.03(-2.70%) |
Jun 20, 2017 | 38.26 | 38.50 | 37.51 | 38.36 | 12,715,295 | -0.50(-1.30%) |
Jun 19, 2017 | 39.15 | 39.26 | 38.55 | 38.86 | 9,746,503 | -0.27(-0.68%) |
Jun 16, 2017 | 39.22 | 39.22 | 38.65 | 39.13 | 12,193,952 | +0.17(+0.43%) |
Jun 15, 2017 | 39.24 | 39.51 | 38.76 | 38.96 | 10,002,196 | -0.66(-1.67%) |
Jun 14, 2017 | 40.38 | 40.38 | 39.05 | 39.62 | 15,538,913 | -0.89(-2.20%) |
Jun 13, 2017 | 39.75 | 40.81 | 39.59 | 40.51 | 13,820,296 | +0.81(+2.05%) |
Jun 12, 2017 | 40.12 | 40.33 | 39.48 | 39.70 | 10,852,850 | +0.06(+0.16%) |
Jun 09, 2017 | 39.09 | 40.00 | 39.05 | 39.64 | 12,887,049 | +0.64(+1.63%) |
Jun 08, 2017 | 39.42 | 38.80 | 39.00 | 11,726,667 | -0.24(-0.61%) | |
Jun 07, 2017 | 40.40 | 40.66 | 38.90 | 39.24 | 18,532,716 | -1.41(-3.48%) |
Jun 06, 2017 | 40.03 | 40.85 | 39.75 | 40.65 | 10,573,839 | +0.60(+1.50%) |
Jun 05, 2017 | 39.57 | 40.25 | 39.57 | 40.05 | 6,698,519 | +0.18(+0.44%) |
Jun 02, 2017 | 39.69 | 40.05 | 39.28 | 39.88 | 10,903,720 | -0.17(-0.42%) |
Jun 01, 2017 | 39.88 | 40.39 | 39.45 | 40.04 | 10,300,399 | +0.26(+0.66%) |
May 31, 2017 | 39.31 | 40.13 | 38.97 | 39.78 | 11,289,956 | +0.04(+0.09%) |
May 30, 2017 | 39.93 | 39.99 | 39.57 | 39.74 | 9,628,596 | -0.54(-1.33%) |
May 26, 2017 | 39.99 | 40.53 | 39.83 | 40.28 | 11,290,581 | +0.31(+0.77%) |
May 25, 2017 | 41.89 | 42.54 | 39.61 | 39.97 | 20,946,164 | -2.02(-4.82%) |
May 24, 2017 | 41.88 | 42.36 | 41.65 | 42.00 | 11,775,808 | +0.10(+0.23%) |
May 23, 2017 | 41.43 | 42.13 | 41.09 | 41.90 | 13,447,535 | +0.42(+1.02%) |
May 22, 2017 | 42.23 | 42.41 | 41.25 | 41.48 | 10,786,163 | -0.58(-1.38%) |
May 19, 2017 | 41.63 | 42.28 | 41.41 | 42.06 | 15,114,180 | +1.06(+2.58%) |
May 18, 2017 | 40.54 | 41.26 | 40.20 | 41.00 | 10,306,255 | +0.21(+0.52%) |
May 17, 2017 | 41.18 | 41.47 | 40.68 | 40.79 | 9,161,397 | -0.39(-0.94%) |
May 16, 2017 | 41.28 | 41.30 | 40.68 | 41.18 | 10,067,854 | +0.24(+0.58%) |
May 15, 2017 | 40.67 | 41.47 | 40.47 | 40.94 | 14,314,571 | +1.21(+3.04%) |
May 12, 2017 | 40.25 | 40.25 | 39.59 | 39.74 | 10,189,264 | -0.41(-1.03%) |
May 11, 2017 | 40.82 | 40.82 | 40.11 | 40.15 | 9,022,360 | -0.18(-0.44%) |
May 10, 2017 | 40.04 | 40.78 | 39.99 | 40.33 | 11,418,565 | +0.69(+1.73%) |
May 09, 2017 | 39.94 | 40.06 | 39.44 | 39.64 | 9,603,347 | -0.29(-0.73%) |
May 08, 2017 | 40.19 | 40.43 | 39.86 | 39.93 | 9,409,679 | -0.19(-0.48%) |
May 05, 2017 | 39.26 | 40.24 | 39.20 | 40.12 | 13,526,582 | +0.86(+2.20%) |
May 04, 2017 | 39.35 | 39.43 | 38.47 | 39.26 | 15,641,380 | -0.57(-1.44%) |
May 03, 2017 | 39.72 | 40.10 | 39.53 | 39.83 | 8,248,957 | -0.04(-0.11%) |
May 02, 2017 | 40.33 | 40.55 | 39.69 | 39.88 | 8,792,402 | -0.41(-1.03%) |
May 01, 2017 | 40.44 | 40.60 | 40.10 | 40.29 | 5,271,852 | -0.10(-0.24%) |
Apr 28, 2017 | 41.67 | 41.71 | 40.34 | 40.39 | 8,352,418 | -0.46(-1.12%) |
Apr 27, 2017 | 41.02 | 41.21 | 39.70 | 40.84 | 14,663,147 | -0.52(-1.26%) |
Apr 26, 2017 | 41.06 | 41.86 | 41.02 | 41.36 | 8,999,314 | -0.03(-0.06%) |
Apr 25, 2017 | 41.27 | 41.57 | 41.12 | 41.39 | 9,125,002 | +0.24(+0.58%) |
Apr 24, 2017 | 41.57 | 42.24 | 41.05 | 41.15 | 13,454,473 | -0.27(-0.66%) |
Apr 21, 2017 | 41.50 | 41.95 | 41.18 | 41.43 | 15,073,572 | -0.55(-1.32%) |
Apr 20, 2017 | 42.09 | 42.48 | 41.88 | 41.98 | 7,298,034 | +0.23(+0.55%) |
Apr 19, 2017 | 42.90 | 42.99 | 41.50 | 41.75 | 10,715,797 | -0.97(-2.27%) |
Apr 18, 2017 | 42.67 | 43.09 | 42.51 | 42.72 | 5,343,000 | -0.27(-0.63%) |
Apr 17, 2017 | 42.59 | 43.00 | 42.46 | 42.99 | 5,962,888 | +0.40(+0.95%) |
Apr 13, 2017 | 43.30 | 43.50 | 42.41 | 42.59 | 7,682,208 | -0.84(-1.93%) |
Apr 12, 2017 | 44.01 | 44.22 | 43.27 | 43.42 | 8,358,511 | -0.60(-1.36%) |
Apr 11, 2017 | 43.99 | 44.03 | 43.21 | 44.02 | 7,687,219 | +0.04(+0.08%) |
Apr 10, 2017 | 43.96 | 44.22 | 43.79 | 43.99 | 6,348,161 | +0.26(+0.58%) |
Apr 07, 2017 | 44.30 | 44.45 | 43.57 | 43.73 | 7,056,897 | -0.41(-0.94%) |
Apr 06, 2017 | 44.19 | 44.41 | 43.89 | 44.15 | 6,558,443 | +0.26(+0.60%) |
Apr 05, 2017 | 44.23 | 45.12 | 43.86 | 43.88 | 13,952,232 | +0.26(+0.61%) |
Apr 04, 2017 | 43.40 | 43.74 | 42.92 | 43.62 | 7,144,148 | +0.24(+0.55%) |
Apr 03, 2017 | 43.54 | 43.71 | 42.97 | 43.38 | 7,805,172 | +0.06(+0.14%) |
Mar 31, 2017 | 43.15 | 43.59 | 43.05 | 43.32 | 7,262,036 | +0.17(+0.39%) |
Mar 30, 2017 | 43.80 | 43.86 | 42.83 | 43.15 | 13,450,108 | -0.18(-0.41%) |
Mar 29, 2017 | 42.25 | 43.59 | 42.22 | 43.33 | 12,304,274 | +1.06(+2.50%) |
Mar 28, 2017 | 42.18 | 42.49 | 41.86 | 42.27 | 12,049,062 | +0.21(+0.50%) |
Mar 27, 2017 | 42.78 | 42.93 | 41.83 | 42.06 | 16,124,220 | -1.43(-3.30%) |
Mar 24, 2017 | 43.31 | 44.56 | 43.30 | 43.49 | 10,914,068 | -0.26(-0.60%) |
Mar 23, 2017 | 43.78 | 44.15 | 43.51 | 43.76 | 6,384,954 | -0.11(-0.24%) |
Mar 22, 2017 | 43.90 | 44.29 | 43.45 | 43.86 | 8,571,043 | -0.28(-0.64%) |
Mar 21, 2017 | 44.99 | 45.12 | 43.85 | 44.15 | 8,716,586 | -0.43(-0.97%) |
Mar 20, 2017 | 44.33 | 44.74 | 43.87 | 44.58 | 8,819,109 | -0.12(-0.28%) |
Mar 17, 2017 | 45.03 | 45.31 | 44.53 | 44.70 | 9,237,361 | -0.12(-0.27%) |
Mar 16, 2017 | 45.47 | 45.62 | 44.73 | 44.82 | 8,333,473 | -0.55(-1.20%) |
Mar 15, 2017 | 44.30 | 45.70 | 44.00 | 45.37 | 11,352,153 | +1.53(+3.49%) |
Mar 14, 2017 | 44.15 | 42.73 | 43.84 | 14,913,268 | -0.95(-2.12%) | |
Mar 13, 2017 | 44.91 | 45.18 | 44.60 | 44.79 | 7,125,508 | -0.03(-0.06%) |
Mar 10, 2017 | 45.24 | 45.33 | 44.55 | 44.81 | 8,759,918 | +0.02(+0.04%) |
Mar 09, 2017 | 44.53 | 44.89 | 43.79 | 44.80 | 17,002,476 | -0.35(-0.78%) |
Mar 08, 2017 | 46.33 | 46.86 | 45.07 | 45.15 | 16,717,331 | -1.48(-3.17%) |
Mar 07, 2017 | 47.29 | 47.34 | 46.50 | 46.63 | 8,231,907 | -0.73(-1.54%) |
Mar 06, 2017 | 47.35 | 47.53 | 46.95 | 47.36 | 6,425,419 | -0.06(-0.13%) |
Mar 03, 2017 | 47.53 | 47.89 | 47.27 | 47.42 | 4,663,363 | +0.00(+0.00%) |
Mar 02, 2017 | 47.86 | 47.97 | 47.25 | 47.42 | 6,540,525 | -0.73(-1.52%) |
Mar 01, 2017 | 47.51 | 48.60 | 47.48 | 48.15 | 8,128,475 | +1.09(+2.32%) |
Feb 28, 2017 | 46.65 | 47.23 | 46.21 | 47.06 | 7,354,998 | +0.23(+0.49%) |
Feb 27, 2017 | 46.53 | 47.28 | 46.29 | 46.83 | 7,754,428 | +0.45(+0.97%) |
Feb 24, 2017 | 46.28 | 46.50 | 45.93 | 46.38 | 7,397,441 | -0.28(-0.60%) |
Feb 23, 2017 | 47.15 | 47.62 | 46.58 | 46.66 | 9,086,126 | +0.11(+0.24%) |
Feb 22, 2017 | 46.93 | 47.31 | 46.49 | 46.55 | 8,817,761 | -0.68(-1.45%) |
Feb 21, 2017 | 47.76 | 48.19 | 47.20 | 47.23 | 8,536,080 | +0.11(+0.24%) |
Feb 17, 2017 | 47.12 | 47.12 | 47.12 | 0 | -0.53(-1.10%) | |
Feb 16, 2017 | 48.97 | 49.13 | 47.60 | 47.64 | 12,451,620 | -1.28(-2.62%) |
Feb 15, 2017 | 49.29 | 49.62 | 48.83 | 48.93 | 6,814,851 | -0.68(-1.36%) |
Feb 14, 2017 | 49.17 | 49.64 | 49.14 | 49.60 | 9,235,745 | +0.19(+0.39%) |
Feb 13, 2017 | 49.25 | 49.79 | 49.09 | 49.41 | 8,157,169 | +0.17(+0.34%) |
Feb 10, 2017 | 50.02 | 50.34 | 49.12 | 49.24 | 9,047,922 | -0.48(-0.97%) |
Feb 09, 2017 | 49.01 | 49.79 | 48.82 | 49.72 | 10,624,858 | +1.09(+2.24%) |
Feb 08, 2017 | 47.90 | 48.64 | 46.93 | 48.64 | 11,226,544 | +0.49(+1.02%) |
Feb 07, 2017 | 48.90 | 49.13 | 47.90 | 48.14 | 9,559,725 | -1.07(-2.17%) |
Feb 06, 2017 | 49.69 | 49.79 | 49.14 | 49.22 | 5,409,009 | -0.42(-0.85%) |
Feb 03, 2017 | 49.35 | 50.06 | 49.24 | 49.64 | 6,092,122 | +0.25(+0.52%) |
Feb 02, 2017 | 49.53 | 49.65 | 48.86 | 49.38 | 7,048,463 | +0.05(+0.11%) |
Feb 01, 2017 | 50.16 | 50.21 | 48.61 | 49.33 | 8,073,836 | -0.30(-0.60%) |
Jan 31, 2017 | 49.77 | 49.81 | 48.96 | 49.63 | 6,667,596 | +0.08(+0.16%) |
Jan 30, 2017 | 50.90 | 50.97 | 48.57 | 49.55 | 11,781,616 | -1.52(-2.97%) |
Jan 27, 2017 | 50.83 | 51.29 | 50.66 | 51.07 | 7,857,248 | +0.13(+0.26%) |
Jan 26, 2017 | 50.41 | 51.57 | 50.41 | 50.93 | 10,247,417 | +0.57(+1.13%) |
Jan 25, 2017 | 49.92 | 50.62 | 49.79 | 50.36 | 11,213,194 | +0.69(+1.40%) |
Jan 24, 2017 | 48.46 | 49.82 | 48.33 | 49.67 | 12,852,061 | +1.60(+3.32%) |
Jan 23, 2017 | 48.25 | 48.43 | 47.30 | 48.07 | 20,178,798 | -1.45(-2.92%) |
Jan 20, 2017 | 49.23 | 49.86 | 49.12 | 49.52 | 16,863,160 | +0.97(+2.01%) |
Jan 19, 2017 | 48.31 | 48.60 | 48.06 | 48.55 | 10,423,329 | +0.18(+0.38%) |
Jan 18, 2017 | 47.81 | 48.51 | 47.75 | 48.36 | 7,017,568 | +0.11(+0.22%) |
Jan 17, 2017 | 47.96 | 48.30 | 47.54 | 48.26 | 8,791,573 | +0.41(+0.86%) |
Jan 13, 2017 | 47.85 | 47.85 | 47.85 | 0 | -0.56(-1.16%) | |
Jan 12, 2017 | 48.95 | 49.00 | 48.31 | 48.41 | 6,786,432 | -0.18(-0.38%) |
Jan 11, 2017 | 48.33 | 48.79 | 47.98 | 48.59 | 11,213,246 | +0.66(+1.37%) |
Jan 10, 2017 | 49.17 | 49.18 | 47.92 | 47.93 | 11,133,740 | -1.25(-2.55%) |
Jan 09, 2017 | 49.22 | 49.42 | 48.96 | 49.19 | 10,350,820 | -0.52(-1.04%) |
Jan 06, 2017 | 49.33 | 49.99 | 49.05 | 49.71 | 9,004,630 | +0.39(+0.80%) |
Jan 05, 2017 | 49.29 | 49.90 | 49.16 | 49.31 | 8,073,922 | +0.28(+0.57%) |
Jan 04, 2017 | 48.79 | 49.26 | 48.68 | 49.03 | 7,141,877 | +0.18(+0.38%) |
Jan 03, 2017 | 48.22 | 49.42 | 48.21 | 48.85 | 11,789,124 | +1.39(+2.94%) |
Dec 30, 2016 | 47.45 | 47.45 | 47.45 | 0 | +0.04(+0.09%) | |
Dec 29, 2016 | 47.50 | 47.78 | 47.23 | 47.41 | 4,830,243 | -0.23(-0.48%) |
Dec 28, 2016 | 48.35 | 48.44 | 47.53 | 47.64 | 5,650,246 | -0.54(-1.11%) |
Dec 27, 2016 | 48.27 | 48.72 | 47.99 | 48.17 | 4,114,746 | +0.06(+0.13%) |
Dec 23, 2016 | 48.11 | 48.11 | 48.11 | 0 | -0.20(-0.42%) | |
Dec 22, 2016 | 47.93 | 48.62 | 47.93 | 48.31 | 6,121,773 | +0.10(+0.20%) |
Dec 21, 2016 | 47.16 | 48.50 | 46.80 | 48.22 | 11,498,952 | +1.43(+3.06%) |
Dec 20, 2016 | 47.50 | 47.59 | 46.60 | 46.79 | 9,305,798 | -0.34(-0.73%) |
Dec 19, 2016 | 47.03 | 47.40 | 46.87 | 47.13 | 6,341,862 | -0.24(-0.50%) |
Dec 16, 2016 | 47.57 | 47.62 | 47.15 | 47.36 | 14,485,542 | +0.18(+0.37%) |
Dec 15, 2016 | 46.94 | 47.39 | 46.61 | 47.19 | 9,528,744 | +0.25(+0.52%) |
Dec 14, 2016 | 47.57 | 47.86 | 46.86 | 46.94 | 10,329,010 | -1.22(-2.53%) |
Dec 13, 2016 | 47.89 | 48.74 | 47.61 | 48.16 | 9,733,311 | +0.36(+0.75%) |
Dec 12, 2016 | 48.29 | 49.19 | 47.68 | 47.80 | 12,054,460 | +0.25(+0.54%) |
Dec 09, 2016 | 47.81 | 47.82 | 47.17 | 47.55 | 6,842,835 | -0.20(-0.42%) |
Dec 08, 2016 | 47.16 | 47.80 | 46.79 | 47.75 | 10,300,364 | +0.78(+1.66%) |
Dec 07, 2016 | 47.39 | 47.81 | 46.40 | 46.97 | 10,229,448 | -0.42(-0.89%) |
Dec 06, 2016 | 46.71 | 47.61 | 46.42 | 47.39 | 10,322,928 | +0.11(+0.22%) |
Dec 05, 2016 | 47.71 | 48.02 | 47.13 | 47.29 | 10,527,200 | -0.08(-0.17%) |
Dec 02, 2016 | 46.56 | 47.67 | 46.44 | 47.36 | 8,205,908 | +0.81(+1.75%) |