Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 60.22 | 60.44 | 59.68 | 60.01 | 1,192,438 | +0.48(+0.81%) |
Jan 30, 2018 | 59.85 | 59.97 | 59.44 | 59.52 | 1,997,625 | -1.21(-1.99%) |
Jan 29, 2018 | 60.60 | 61.16 | 60.01 | 60.73 | 1,666,374 | -0.09(-0.14%) |
Jan 26, 2018 | 59.73 | 60.83 | 59.70 | 60.82 | 1,709,199 | +1.88(+3.20%) |
Jan 25, 2018 | 60.63 | 60.78 | 58.93 | 58.93 | 2,310,357 | -1.04(-1.74%) |
Jan 24, 2018 | 60.75 | 60.95 | 59.55 | 59.98 | 3,081,157 | -1.41(-2.29%) |
Jan 23, 2018 | 61.18 | 61.39 | 60.96 | 61.38 | 1,501,691 | +0.49(+0.80%) |
Jan 22, 2018 | 60.56 | 60.91 | 60.27 | 60.89 | 1,278,627 | +0.45(+0.74%) |
Jan 19, 2018 | 60.65 | 60.75 | 60.09 | 60.44 | 1,218,049 | +0.06(+0.10%) |
Jan 18, 2018 | 60.09 | 60.68 | 60.02 | 60.38 | 3,241,865 | +0.27(+0.45%) |
Jan 17, 2018 | 58.96 | 60.19 | 58.90 | 60.11 | 1,165,232 | +1.69(+2.90%) |
Jan 16, 2018 | 58.72 | 59.10 | 58.08 | 58.42 | 1,499,557 | +0.19(+0.33%) |
Jan 12, 2018 | 58.23 | 58.23 | 58.23 | 0 | +0.31(+0.54%) | |
Jan 11, 2018 | 57.75 | 57.94 | 57.52 | 57.91 | 1,065,849 | +0.34(+0.60%) |
Jan 10, 2018 | 57.57 | 2,080,623 | -0.70(-1.20%) | |||
Jan 09, 2018 | 59.00 | 59.00 | 58.20 | 58.27 | 1,500,695 | -0.58(-0.98%) |
Jan 08, 2018 | 58.43 | 59.03 | 58.24 | 58.85 | 1,662,845 | +0.46(+0.79%) |
Jan 05, 2018 | 58.32 | 58.63 | 57.98 | 58.39 | 1,199,579 | +0.33(+0.57%) |
Jan 04, 2018 | 58.16 | 58.25 | 57.59 | 58.06 | 1,367,933 | +0.33(+0.56%) |
Jan 03, 2018 | 57.05 | 57.75 | 56.92 | 57.73 | 1,359,867 | +0.99(+1.75%) |
Jan 02, 2018 | 55.54 | 56.76 | 55.47 | 56.74 | 2,930,817 | +1.50(+2.71%) |
Dec 29, 2017 | 55.24 | 55.24 | 55.24 | 0 | -0.57(-1.03%) | |
Dec 28, 2017 | 55.83 | 55.95 | 55.71 | 55.81 | 808,457 | +0.16(+0.28%) |
Dec 27, 2017 | 55.48 | 55.94 | 55.41 | 55.66 | 814,061 | +0.18(+0.32%) |
Dec 26, 2017 | 55.33 | 55.53 | 55.01 | 55.48 | 696,830 | -0.56(-1.00%) |
Dec 22, 2017 | 55.87 | 56.06 | 55.66 | 56.04 | 899,607 | -0.03(-0.06%) |
Dec 21, 2017 | 56.85 | 56.85 | 55.99 | 56.07 | 1,794,248 | -0.60(-1.06%) |
Dec 20, 2017 | 56.85 | 56.92 | 56.18 | 56.67 | 1,375,277 | +0.41(+0.73%) |
Dec 19, 2017 | 56.31 | 56.47 | 55.97 | 56.26 | 2,334,938 | -0.13(-0.23%) |
Dec 18, 2017 | 55.88 | 56.41 | 55.59 | 56.39 | 3,577,229 | +1.18(+2.14%) |
Dec 15, 2017 | 54.63 | 55.34 | 54.33 | 55.20 | 3,468,268 | +0.85(+1.57%) |
Dec 14, 2017 | 54.44 | 54.71 | 54.22 | 54.35 | 911,654 | -0.06(-0.10%) |
Dec 13, 2017 | 54.60 | 54.89 | 54.37 | 54.41 | 1,005,075 | -0.01(-0.02%) |
Dec 12, 2017 | 54.83 | 54.83 | 54.35 | 54.42 | 1,340,812 | -0.54(-0.98%) |
Dec 11, 2017 | 54.71 | 55.09 | 54.56 | 54.95 | 5,381,193 | +0.33(+0.60%) |
Dec 08, 2017 | 55.53 | 55.56 | 54.57 | 54.62 | 2,015,733 | -0.28(-0.52%) |
Dec 07, 2017 | 54.78 | 55.08 | 54.55 | 54.91 | 2,991,533 | +0.53(+0.97%) |
Dec 06, 2017 | 53.67 | 54.47 | 53.44 | 54.38 | 2,225,549 | +0.18(+0.32%) |
Dec 05, 2017 | 53.89 | 55.19 | 53.49 | 54.20 | 5,475,551 | +0.04(+0.08%) |
Dec 04, 2017 | 56.15 | 56.22 | 53.82 | 54.16 | 5,009,131 | -1.33(-2.40%) |
Dec 01, 2017 | 55.57 | 55.82 | 54.96 | 55.49 | 5,001,096 | -0.61(-1.08%) |
Nov 30, 2017 | 56.41 | 56.66 | 55.75 | 56.10 | 4,402,030 | +0.30(+0.54%) |
Nov 29, 2017 | 58.31 | 58.32 | 55.23 | 55.80 | 5,717,942 | -2.57(-4.41%) |
Nov 28, 2017 | 58.58 | 58.58 | 58.01 | 58.37 | 2,021,245 | +0.03(+0.04%) |
Nov 27, 2017 | 58.73 | 58.73 | 58.25 | 58.35 | 1,735,670 | -0.74(-1.25%) |
Nov 24, 2017 | 58.81 | 59.13 | 58.73 | 59.09 | 571,152 | +0.53(+0.90%) |
Nov 22, 2017 | 59.13 | 59.13 | 58.47 | 58.56 | 1,234,688 | -0.36(-0.61%) |
Nov 21, 2017 | 58.63 | 58.99 | 58.52 | 58.92 | 3,694,291 | +0.67(+1.14%) |
Nov 20, 2017 | 57.89 | 58.35 | 57.74 | 58.25 | 1,838,067 | +0.69(+1.19%) |
Nov 17, 2017 | 58.16 | 58.17 | 57.47 | 57.57 | 1,935,292 | -0.25(-0.44%) |
Nov 16, 2017 | 57.21 | 58.06 | 57.21 | 57.82 | 1,122,414 | +0.85(+1.49%) |
Nov 15, 2017 | 57.08 | 57.21 | 56.51 | 56.97 | 1,205,420 | -0.52(-0.90%) |
Nov 14, 2017 | 57.43 | 57.65 | 57.06 | 57.49 | 818,104 | -0.05(-0.09%) |
Nov 13, 2017 | 57.15 | 57.60 | 57.07 | 57.54 | 1,342,169 | +0.17(+0.29%) |
Nov 10, 2017 | 57.19 | 57.41 | 57.03 | 57.37 | 1,196,035 | +0.38(+0.66%) |
Nov 09, 2017 | 57.66 | 57.66 | 56.30 | 57.00 | 3,386,059 | -1.16(-2.00%) |
Nov 08, 2017 | 57.92 | 58.21 | 57.69 | 58.16 | 1,235,300 | +0.19(+0.32%) |
Nov 07, 2017 | 57.96 | 58.11 | 57.58 | 57.97 | 1,332,526 | -0.05(-0.09%) |
Nov 06, 2017 | 57.77 | 58.05 | 57.36 | 58.03 | 3,135,219 | +0.81(+1.41%) |
Nov 03, 2017 | 56.50 | 57.22 | 56.03 | 57.22 | 2,751,653 | +0.99(+1.77%) |
Nov 02, 2017 | 56.05 | 56.37 | 55.62 | 56.22 | 4,202,435 | +0.28(+0.49%) |
Nov 01, 2017 | 56.61 | 56.65 | 55.46 | 55.95 | 1,554,793 | -0.20(-0.36%) |
Oct 31, 2017 | 55.85 | 56.31 | 55.69 | 56.15 | 1,057,929 | +0.45(+0.80%) |
Oct 30, 2017 | 55.38 | 55.94 | 55.38 | 55.71 | 1,619,312 | +0.15(+0.27%) |
Oct 27, 2017 | 54.78 | 55.63 | 54.55 | 55.56 | 1,085,416 | +1.14(+2.09%) |
Oct 26, 2017 | 54.19 | 54.53 | 54.12 | 54.42 | 1,174,171 | +0.32(+0.59%) |
Oct 25, 2017 | 54.52 | 54.66 | 53.55 | 54.10 | 1,600,308 | -0.72(-1.31%) |
Oct 24, 2017 | 54.59 | 54.87 | 54.38 | 54.82 | 659,721 | +0.38(+0.70%) |
Oct 23, 2017 | 54.43 | 54.73 | 54.18 | 54.44 | 922,567 | +0.27(+0.49%) |
Oct 20, 2017 | 54.32 | 54.44 | 54.09 | 54.17 | 1,111,135 | +0.28(+0.51%) |
Oct 19, 2017 | 53.62 | 53.90 | 53.07 | 53.89 | 1,090,670 | -0.14(-0.25%) |
Oct 18, 2017 | 54.05 | 54.13 | 53.32 | 54.03 | 730,248 | +0.18(+0.34%) |
Oct 17, 2017 | 53.92 | 53.92 | 53.59 | 53.85 | 573,102 | -0.05(-0.08%) |
Oct 16, 2017 | 53.80 | 53.90 | 53.53 | 53.89 | 557,079 | +0.25(+0.47%) |
Oct 13, 2017 | 53.55 | 53.83 | 53.41 | 53.64 | 545,289 | +0.34(+0.64%) |
Oct 12, 2017 | 53.45 | 53.65 | 53.26 | 53.30 | 599,334 | -0.17(-0.32%) |
Oct 11, 2017 | 53.07 | 53.48 | 53.00 | 53.47 | 880,999 | +0.36(+0.69%) |
Oct 10, 2017 | 53.28 | 53.28 | 52.58 | 53.10 | 775,871 | +0.30(+0.56%) |
Oct 09, 2017 | 52.61 | 52.85 | 52.56 | 52.81 | 856,468 | +0.40(+0.76%) |
Oct 06, 2017 | 52.02 | 52.43 | 52.01 | 52.41 | 761,663 | +0.20(+0.39%) |
Oct 05, 2017 | 52.38 | 52.39 | 51.90 | 52.20 | 551,724 | +0.05(+0.09%) |
Oct 04, 2017 | 51.97 | 52.16 | 51.67 | 52.16 | 895,997 | +0.12(+0.23%) |
Oct 03, 2017 | 51.96 | 52.16 | 51.78 | 52.04 | 549,832 | +0.14(+0.28%) |
Oct 02, 2017 | 51.78 | 52.10 | 51.51 | 51.90 | 1,272,030 | +0.34(+0.67%) |
Sep 29, 2017 | 51.31 | 51.62 | 51.05 | 51.55 | 942,272 | +0.44(+0.87%) |
Sep 28, 2017 | 50.68 | 51.14 | 50.55 | 51.11 | 840,685 | +0.37(+0.74%) |
Sep 27, 2017 | 50.94 | 50.07 | 50.73 | 1,196,035 | +1.20(+2.42%) | |
Sep 26, 2017 | 50.13 | 50.13 | 49.39 | 49.54 | 1,511,692 | -0.19(-0.38%) |
Sep 25, 2017 | 50.52 | 50.52 | 49.49 | 49.72 | 1,843,176 | -0.98(-1.93%) |
Sep 22, 2017 | 50.31 | 50.76 | 50.30 | 50.70 | 761,684 | +0.26(+0.51%) |
Sep 21, 2017 | 50.57 | 50.62 | 50.00 | 50.44 | 887,253 | -0.22(-0.43%) |
Sep 20, 2017 | 51.43 | 51.43 | 49.98 | 50.66 | 2,336,327 | -0.71(-1.38%) |
Sep 19, 2017 | 51.33 | 51.57 | 51.05 | 51.37 | 1,419,324 | +0.16(+0.32%) |
Sep 18, 2017 | 50.84 | 51.52 | 50.84 | 51.21 | 1,516,145 | +0.66(+1.31%) |
Sep 15, 2017 | 49.91 | 50.60 | 49.81 | 50.54 | 1,461,711 | +0.87(+1.75%) |
Sep 14, 2017 | 49.27 | 49.97 | 49.27 | 49.68 | 1,700,661 | +0.19(+0.39%) |
Sep 13, 2017 | 49.36 | 49.60 | 49.11 | 49.48 | 794,457 | +0.10(+0.20%) |
Sep 12, 2017 | 49.23 | 49.53 | 49.11 | 49.38 | 761,931 | +0.22(+0.45%) |
Sep 11, 2017 | 48.62 | 49.28 | 48.62 | 49.16 | 1,339,856 | +0.92(+1.90%) |
Sep 08, 2017 | 48.79 | 48.81 | 48.07 | 48.24 | 1,492,483 | -0.57(-1.18%) |
Sep 07, 2017 | 48.83 | 49.01 | 48.61 | 48.82 | 896,380 | +0.08(+0.17%) |
Sep 06, 2017 | 48.93 | 48.96 | 48.50 | 48.73 | 1,071,514 | +0.08(+0.16%) |
Sep 05, 2017 | 49.16 | 49.22 | 48.24 | 48.66 | 2,880,614 | -0.68(-1.37%) |
Sep 01, 2017 | 49.21 | 49.59 | 49.21 | 49.33 | 1,633,187 | +0.21(+0.44%) |
Aug 31, 2017 | 48.80 | 49.18 | 48.73 | 49.12 | 1,100,583 | +0.48(+0.99%) |
Aug 30, 2017 | 48.08 | 48.71 | 47.91 | 48.64 | 2,052,111 | +0.82(+1.71%) |
Aug 29, 2017 | 47.14 | 47.94 | 47.13 | 47.82 | 1,097,297 | +0.07(+0.16%) |
Aug 28, 2017 | 47.67 | 47.76 | 47.48 | 47.74 | 567,154 | +0.14(+0.30%) |
Aug 25, 2017 | 48.01 | 48.09 | 47.53 | 47.60 | 702,912 | -0.23(-0.48%) |
Aug 24, 2017 | 48.02 | 48.09 | 47.57 | 47.83 | 1,328,537 | +0.01(+0.01%) |
Aug 23, 2017 | 47.18 | 47.96 | 47.13 | 47.83 | 2,036,601 | +0.20(+0.42%) |
Aug 22, 2017 | 47.26 | 47.72 | 47.20 | 47.62 | 1,074,227 | +0.77(+1.65%) |
Aug 21, 2017 | 47.27 | 47.35 | 46.56 | 46.85 | 970,922 | -0.35(-0.74%) |
Aug 18, 2017 | 47.41 | 47.55 | 46.97 | 47.20 | 1,053,928 | +0.07(+0.15%) |
Aug 17, 2017 | 48.12 | 48.25 | 47.10 | 47.13 | 1,241,022 | -1.22(-2.53%) |
Aug 16, 2017 | 48.37 | 48.56 | 48.12 | 48.35 | 798,504 | +0.08(+0.16%) |
Aug 15, 2017 | 48.36 | 48.37 | 47.93 | 48.27 | 545,395 | +0.12(+0.25%) |
Aug 14, 2017 | 47.53 | 48.21 | 47.52 | 48.15 | 1,652,571 | +1.20(+2.54%) |
Aug 11, 2017 | 46.48 | 47.04 | 46.39 | 46.96 | 1,071,976 | +0.26(+0.56%) |
Aug 10, 2017 | 47.73 | 47.75 | 46.66 | 46.70 | 1,670,090 | -1.34(-2.79%) |
Aug 09, 2017 | 47.82 | 48.08 | 47.60 | 48.04 | 725,080 | -0.16(-0.34%) |
Aug 08, 2017 | 48.38 | 48.76 | 48.04 | 48.20 | 840,327 | -0.14(-0.29%) |
Aug 07, 2017 | 47.64 | 48.36 | 47.64 | 48.34 | 974,386 | +0.82(+1.72%) |
Aug 04, 2017 | 47.53 | 47.90 | 47.38 | 47.52 | 1,317,596 | +0.02(+0.04%) |
Aug 03, 2017 | 47.65 | 47.80 | 47.27 | 47.50 | 1,382,871 | -0.18(-0.37%) |
Aug 02, 2017 | 48.30 | 48.41 | 47.35 | 47.68 | 1,787,794 | -0.35(-0.72%) |
Aug 01, 2017 | 47.87 | 48.03 | 47.64 | 48.03 | 1,028,376 | +0.30(+0.62%) |
Jul 31, 2017 | 48.36 | 47.60 | 47.73 | 1,557,596 | -0.37(-0.78%) | |
Jul 28, 2017 | 48.07 | 48.30 | 47.87 | 48.10 | 1,237,499 | -0.19(-0.38%) |
Jul 27, 2017 | 49.18 | 49.25 | 47.71 | 48.29 | 2,902,709 | -0.75(-1.52%) |
Jul 26, 2017 | 48.94 | 49.25 | 48.76 | 49.04 | 2,057,500 | +0.53(+1.10%) |
Jul 25, 2017 | 48.45 | 48.62 | 48.00 | 48.50 | 1,234,398 | -0.04(-0.09%) |
Jul 24, 2017 | 48.76 | 48.76 | 48.46 | 48.55 | 1,244,671 | -0.15(-0.30%) |
Jul 21, 2017 | 48.79 | 48.79 | 48.45 | 48.69 | 1,009,924 | -0.42(-0.85%) |
Jul 20, 2017 | 48.99 | 49.18 | 48.61 | 49.11 | 1,567,446 | +0.14(+0.29%) |
Jul 19, 2017 | 48.80 | 48.98 | 48.63 | 48.97 | 1,447,814 | +0.45(+0.92%) |
Jul 18, 2017 | 48.08 | 48.53 | 47.90 | 48.52 | 1,044,160 | +0.15(+0.31%) |
Jul 17, 2017 | 48.73 | 48.75 | 48.21 | 48.37 | 711,737 | -0.20(-0.41%) |
Jul 14, 2017 | 48.19 | 48.59 | 48.08 | 48.57 | 1,267,295 | +0.64(+1.34%) |
Jul 13, 2017 | 48.13 | 48.44 | 47.78 | 47.93 | 1,573,303 | -0.15(-0.31%) |
Jul 12, 2017 | 47.79 | 48.18 | 47.62 | 48.08 | 1,722,558 | +0.76(+1.60%) |
Jul 11, 2017 | 46.81 | 47.34 | 46.78 | 47.32 | 990,962 | +0.39(+0.83%) |
Jul 10, 2017 | 46.57 | 47.05 | 46.28 | 46.93 | 1,004,234 | +0.54(+1.15%) |
Jul 07, 2017 | 45.84 | 46.58 | 45.84 | 46.39 | 3,463,498 | +0.77(+1.69%) |
Jul 06, 2017 | 45.40 | 46.00 | 45.23 | 45.62 | 2,117,630 | -0.20(-0.44%) |
Jul 05, 2017 | 45.05 | 45.88 | 45.05 | 45.82 | 1,968,960 | +0.92(+2.05%) |
Jul 03, 2017 | 45.90 | 45.96 | 44.89 | 44.91 | 1,818,606 | -0.62(-1.37%) |
Jun 30, 2017 | 45.92 | 46.11 | 45.33 | 45.53 | 1,532,228 | -0.25(-0.55%) |
Jun 29, 2017 | 46.76 | 46.76 | 45.15 | 45.78 | 3,027,277 | -1.17(-2.49%) |
Jun 28, 2017 | 46.42 | 47.00 | 45.97 | 46.95 | 2,345,916 | +0.80(+1.73%) |
Jun 27, 2017 | 47.25 | 47.25 | 46.13 | 46.15 | 1,972,369 | -1.34(-2.83%) |
Jun 26, 2017 | 48.18 | 48.44 | 47.24 | 47.49 | 1,934,192 | -0.41(-0.86%) |
Jun 23, 2017 | 48.18 | 47.91 | 999,634 | +0.14(+0.30%) | ||
Jun 22, 2017 | 47.86 | 47.98 | 47.54 | 47.76 | 1,335,297 | -0.11(-0.23%) |
Jun 21, 2017 | 47.55 | 47.90 | 47.37 | 47.87 | 1,424,779 | +0.55(+1.16%) |
Jun 20, 2017 | 48.12 | 48.18 | 47.32 | 47.33 | 1,225,537 | -0.54(-1.13%) |
Jun 19, 2017 | 47.49 | 47.94 | 47.45 | 47.86 | 1,495,366 | +0.89(+1.90%) |
Jun 16, 2017 | 47.28 | 47.51 | 46.83 | 46.97 | 1,632,398 | -0.19(-0.40%) |
Jun 15, 2017 | 46.74 | 47.31 | 46.68 | 47.16 | 3,628,187 | -0.38(-0.79%) |
Jun 14, 2017 | 48.24 | 48.24 | 47.01 | 47.54 | 2,170,496 | -0.50(-1.05%) |
Jun 13, 2017 | 48.44 | 48.51 | 47.45 | 48.04 | 3,304,422 | +0.32(+0.68%) |
Jun 12, 2017 | 47.39 | 47.89 | 46.34 | 47.71 | 5,421,295 | -0.28(-0.57%) |
Jun 09, 2017 | 50.46 | 50.60 | 47.02 | 47.99 | 5,243,376 | -2.11(-4.20%) |
Jun 08, 2017 | 49.60 | 50.12 | 49.17 | 50.10 | 1,661,608 | +0.90(+1.83%) |
Jun 07, 2017 | 49.08 | 49.39 | 48.95 | 49.20 | 1,297,132 | +0.36(+0.74%) |
Jun 06, 2017 | 48.49 | 49.17 | 48.42 | 48.83 | 1,274,520 | +0.16(+0.33%) |
Jun 05, 2017 | 48.54 | 48.93 | 48.52 | 48.68 | 1,013,545 | +0.12(+0.24%) |
Jun 02, 2017 | 48.37 | 48.62 | 48.01 | 48.56 | 1,332,829 | +0.49(+1.02%) |
Jun 01, 2017 | 48.20 | 48.20 | 47.80 | 48.07 | 1,092,345 | +0.05(+0.10%) |
May 31, 2017 | 48.37 | 48.47 | 47.79 | 48.02 | 1,649,188 | -0.01(-0.01%) |
May 30, 2017 | 47.70 | 48.14 | 47.65 | 48.03 | 1,194,265 | +0.32(+0.67%) |
May 26, 2017 | 47.45 | 47.73 | 47.18 | 47.71 | 811,157 | +0.22(+0.46%) |
May 25, 2017 | 47.39 | 47.66 | 47.19 | 47.49 | 1,041,190 | +0.24(+0.51%) |
May 24, 2017 | 47.26 | 47.34 | 47.03 | 47.25 | 1,046,466 | +0.30(+0.65%) |
May 23, 2017 | 47.18 | 47.18 | 46.59 | 46.95 | 780,825 | -0.19(-0.40%) |
May 22, 2017 | 46.93 | 47.15 | 46.82 | 47.13 | 2,054,652 | +0.51(+1.09%) |
May 19, 2017 | 46.55 | 46.79 | 46.50 | 46.62 | 2,754,505 | +0.51(+1.10%) |
May 18, 2017 | 45.29 | 46.24 | 45.15 | 46.12 | 2,161,130 | +0.84(+1.86%) |
May 17, 2017 | 46.76 | 46.85 | 45.23 | 45.27 | 3,176,270 | -2.04(-4.31%) |
May 16, 2017 | 46.86 | 47.33 | 46.64 | 47.31 | 1,096,389 | +0.67(+1.43%) |
May 15, 2017 | 46.13 | 46.67 | 45.99 | 46.64 | 1,153,705 | +0.71(+1.55%) |
May 12, 2017 | 45.87 | 45.99 | 45.67 | 45.93 | 588,850 | +0.13(+0.28%) |
May 11, 2017 | 45.60 | 46.01 | 45.23 | 45.80 | 2,148,153 | +0.17(+0.36%) |
May 10, 2017 | 45.24 | 45.72 | 45.23 | 45.64 | 2,571,917 | +0.95(+2.12%) |
May 09, 2017 | 44.31 | 44.82 | 44.25 | 44.69 | 1,315,891 | +0.44(+0.99%) |
May 08, 2017 | 44.41 | 44.49 | 44.17 | 44.25 | 823,635 | -0.18(-0.39%) |
May 05, 2017 | 44.37 | 44.43 | 44.01 | 44.43 | 926,819 | +0.18(+0.40%) |
May 04, 2017 | 44.44 | 44.44 | 44.06 | 44.25 | 1,252,879 | -0.03(-0.07%) |
May 03, 2017 | 43.90 | 44.35 | 43.89 | 44.28 | 1,176,042 | +0.15(+0.35%) |
May 02, 2017 | 44.49 | 44.49 | 43.91 | 44.13 | 3,485,290 | -0.47(-1.05%) |
May 01, 2017 | 44.27 | 44.62 | 44.05 | 44.60 | 2,121,963 | +0.44(+0.99%) |
Apr 28, 2017 | 44.82 | 44.82 | 44.05 | 44.16 | 3,219,166 | -0.77(-1.70%) |
Apr 27, 2017 | 44.63 | 44.99 | 44.54 | 44.93 | 1,129,288 | +0.62(+1.41%) |
Apr 26, 2017 | 44.61 | 44.70 | 44.14 | 44.31 | 3,599,711 | -0.37(-0.82%) |
Apr 25, 2017 | 44.74 | 44.33 | 44.67 | 1,305,037 | +0.45(+1.02%) | |
Apr 24, 2017 | 44.24 | 44.37 | 44.06 | 44.22 | 1,522,770 | +0.63(+1.44%) |
Apr 21, 2017 | 43.64 | 43.67 | 43.23 | 43.60 | 1,974,884 | -0.18(-0.42%) |
Apr 20, 2017 | 43.42 | 43.86 | 43.21 | 43.78 | 1,715,263 | +0.68(+1.58%) |
Apr 19, 2017 | 43.23 | 43.49 | 43.04 | 43.10 | 1,747,989 | +0.22(+0.52%) |
Apr 18, 2017 | 42.44 | 42.90 | 42.41 | 42.88 | 1,361,937 | +0.20(+0.46%) |
Apr 17, 2017 | 42.32 | 42.70 | 42.32 | 42.68 | 1,366,307 | +0.53(+1.25%) |
Apr 13, 2017 | 42.18 | 42.79 | 42.14 | 42.15 | 1,345,014 | -0.28(-0.67%) |
Apr 12, 2017 | 43.06 | 43.12 | 42.33 | 42.44 | 1,751,065 | -0.74(-1.72%) |
Apr 11, 2017 | 43.31 | 43.33 | 42.54 | 43.18 | 1,645,819 | -0.35(-0.80%) |
Apr 10, 2017 | 43.87 | 43.91 | 43.43 | 43.53 | 832,548 | -0.34(-0.77%) |
Apr 07, 2017 | 43.69 | 44.00 | 43.57 | 43.87 | 777,879 | +0.19(+0.43%) |
Apr 06, 2017 | 43.58 | 43.78 | 43.23 | 43.68 | 1,197,230 | +0.07(+0.16%) |
Apr 05, 2017 | 44.04 | 44.34 | 43.58 | 43.61 | 1,293,748 | -0.30(-0.69%) |
Apr 04, 2017 | 43.86 | 44.20 | 43.79 | 43.92 | 1,404,118 | -0.22(-0.50%) |
Apr 03, 2017 | 44.44 | 44.54 | 43.85 | 44.14 | 2,223,976 | -0.28(-0.64%) |
Mar 31, 2017 | 44.46 | 44.64 | 44.28 | 44.42 | 633,358 | +0.00(+0.01%) |
Mar 30, 2017 | 44.21 | 44.51 | 44.14 | 44.41 | 853,757 | +0.23(+0.51%) |
Mar 29, 2017 | 44.31 | 44.31 | 44.05 | 44.19 | 1,093,794 | -0.11(-0.24%) |
Mar 28, 2017 | 44.24 | 44.47 | 44.03 | 44.29 | 874,695 | +0.14(+0.32%) |
Mar 27, 2017 | 43.67 | 44.26 | 43.49 | 44.16 | 1,489,628 | +0.06(+0.15%) |
Mar 24, 2017 | 44.33 | 44.64 | 43.92 | 44.09 | 1,639,538 | +0.24(+0.55%) |
Mar 23, 2017 | 43.94 | 44.04 | 43.72 | 43.85 | 1,574,917 | -0.10(-0.22%) |
Mar 22, 2017 | 43.53 | 43.99 | 43.37 | 43.95 | 1,723,511 | +0.46(+1.06%) |
Mar 21, 2017 | 44.64 | 44.73 | 43.40 | 43.48 | 2,017,983 | -1.04(-2.34%) |
Mar 20, 2017 | 44.31 | 44.68 | 44.16 | 44.53 | 1,170,210 | +0.33(+0.74%) |
Mar 17, 2017 | 44.26 | 44.26 | 44.06 | 44.20 | 1,883,861 | +0.09(+0.21%) |
Mar 16, 2017 | 44.30 | 44.31 | 44.03 | 44.11 | 958,980 | -0.05(-0.10%) |
Mar 15, 2017 | 43.86 | 44.24 | 43.65 | 44.16 | 1,139,290 | +0.35(+0.79%) |
Mar 14, 2017 | 43.82 | 43.85 | 43.45 | 43.81 | 1,096,853 | -0.13(-0.30%) |
Mar 13, 2017 | 43.74 | 43.95 | 43.66 | 43.94 | 1,179,975 | +0.33(+0.75%) |
Mar 10, 2017 | 43.37 | 43.70 | 43.37 | 43.61 | 2,196,572 | +0.49(+1.14%) |
Mar 09, 2017 | 43.01 | 43.19 | 42.78 | 43.12 | 1,049,407 | +0.08(+0.20%) |
Mar 08, 2017 | 43.11 | 43.39 | 42.95 | 43.03 | 1,806,618 | +0.10(+0.23%) |
Mar 07, 2017 | 42.76 | 43.22 | 42.64 | 42.93 | 1,670,356 | +0.09(+0.22%) |
Mar 06, 2017 | 42.70 | 42.91 | 42.34 | 42.84 | 1,643,551 | +0.02(+0.05%) |
Mar 03, 2017 | 42.89 | 42.89 | 42.57 | 42.82 | 1,326,426 | -0.02(-0.05%) |
Mar 02, 2017 | 43.38 | 43.49 | 42.79 | 42.84 | 1,326,772 | -0.44(-1.03%) |
Mar 01, 2017 | 43.13 | 43.34 | 42.72 | 43.28 | 1,353,792 | +0.66(+1.56%) |
Feb 28, 2017 | 43.25 | 43.25 | 42.53 | 42.62 | 1,326,019 | -0.55(-1.28%) |
Feb 27, 2017 | 42.78 | 43.19 | 42.69 | 43.17 | 3,762,569 | +0.41(+0.96%) |
Feb 24, 2017 | 42.11 | 42.77 | 41.95 | 42.76 | 1,614,695 | -0.03(-0.07%) |
Feb 23, 2017 | 43.45 | 43.45 | 42.51 | 42.79 | 1,828,247 | -0.71(-1.62%) |
Feb 22, 2017 | 43.40 | 43.55 | 43.32 | 43.50 | 693,845 | +0.01(+0.02%) |
Feb 21, 2017 | 43.03 | 43.50 | 43.03 | 43.49 | 2,067,564 | +0.61(+1.41%) |
Feb 17, 2017 | 42.88 | 42.88 | 42.88 | 0 | +0.22(+0.52%) | |
Feb 16, 2017 | 42.64 | 42.72 | 42.39 | 42.66 | 956,781 | +0.07(+0.16%) |
Feb 15, 2017 | 42.39 | 42.64 | 42.17 | 42.59 | 723,688 | +0.33(+0.77%) |
Feb 14, 2017 | 42.40 | 42.40 | 42.00 | 42.27 | 625,504 | -0.12(-0.28%) |
Feb 13, 2017 | 42.41 | 42.66 | 42.32 | 42.38 | 955,532 | +0.09(+0.21%) |
Feb 10, 2017 | 42.61 | 42.61 | 41.88 | 42.29 | 1,595,262 | -0.03(-0.06%) |
Feb 09, 2017 | 42.67 | 42.81 | 42.27 | 42.32 | 1,395,252 | -0.37(-0.87%) |
Feb 08, 2017 | 42.74 | 42.86 | 42.47 | 42.69 | 793,402 | +0.08(+0.19%) |
Feb 07, 2017 | 42.70 | 42.77 | 42.39 | 42.61 | 611,602 | +0.16(+0.37%) |
Feb 06, 2017 | 42.39 | 42.49 | 42.13 | 42.46 | 949,141 | +0.15(+0.35%) |
Feb 03, 2017 | 42.33 | 42.39 | 42.17 | 42.31 | 893,983 | +0.22(+0.52%) |
Feb 02, 2017 | 41.82 | 42.22 | 41.62 | 42.09 | 1,455,863 | -0.02(-0.05%) |