Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.59 | 50.47 | 49.39 | 50.35 | 6,075,184 | +0.99(+2.00%) |
Nov 29, 2017 | 49.85 | 50.03 | 49.00 | 49.36 | 5,263,288 | -0.66(-1.32%) |
Nov 28, 2017 | 50.07 | 50.15 | 49.56 | 50.02 | 3,594,984 | +0.27(+0.55%) |
Nov 27, 2017 | 49.80 | 50.20 | 49.52 | 49.74 | 7,952,772 | -0.12(-0.24%) |
Nov 24, 2017 | 49.97 | 50.04 | 49.50 | 49.86 | 1,750,828 | +0.02(+0.03%) |
Nov 22, 2017 | 50.12 | 50.16 | 49.25 | 49.85 | 3,677,185 | -0.23(-0.45%) |
Nov 21, 2017 | 49.99 | 50.13 | 49.68 | 50.07 | 3,150,843 | +0.28(+0.56%) |
Nov 20, 2017 | 49.93 | 50.27 | 49.64 | 49.79 | 3,201,554 | -0.27(-0.53%) |
Nov 17, 2017 | 49.72 | 50.20 | 49.55 | 50.06 | 3,975,675 | +0.21(+0.42%) |
Nov 16, 2017 | 49.45 | 50.30 | 49.16 | 49.85 | 4,952,686 | +0.41(+0.83%) |
Nov 15, 2017 | 48.59 | 49.69 | 48.31 | 49.44 | 5,900,928 | -0.78(-1.55%) |
Nov 14, 2017 | 49.78 | 50.39 | 49.48 | 50.22 | 5,616,397 | +0.54(+1.08%) |
Nov 13, 2017 | 49.36 | 49.96 | 49.29 | 49.68 | 3,534,777 | +0.38(+0.78%) |
Nov 10, 2017 | 49.51 | 49.75 | 49.21 | 49.30 | 4,031,407 | +0.05(+0.10%) |
Nov 09, 2017 | 50.02 | 50.11 | 48.64 | 49.25 | 6,276,897 | -1.25(-2.47%) |
Nov 08, 2017 | 50.55 | 50.65 | 49.97 | 50.50 | 6,052,084 | +0.09(+0.17%) |
Nov 07, 2017 | 49.99 | 50.42 | 49.64 | 50.41 | 4,664,039 | +0.61(+1.22%) |
Nov 06, 2017 | 49.79 | 49.95 | 49.60 | 49.80 | 4,626,387 | +0.12(+0.24%) |
Nov 03, 2017 | 49.73 | 50.15 | 49.44 | 49.68 | 4,583,000 | +0.02(+0.05%) |
Nov 02, 2017 | 48.77 | 49.79 | 48.62 | 49.66 | 6,530,195 | +1.02(+2.10%) |
Nov 01, 2017 | 48.12 | 49.44 | 48.05 | 48.64 | 7,022,687 | +0.92(+1.93%) |
Oct 31, 2017 | 47.75 | 48.06 | 46.99 | 47.72 | 6,456,952 | +0.54(+1.15%) |
Oct 30, 2017 | 46.73 | 47.58 | 46.53 | 47.17 | 4,867,185 | +0.47(+1.01%) |
Oct 27, 2017 | 46.07 | 47.07 | 45.85 | 46.70 | 5,207,911 | +0.96(+2.10%) |
Oct 26, 2017 | 45.94 | 46.26 | 44.63 | 45.74 | 5,307,656 | +0.66(+1.47%) |
Oct 25, 2017 | 45.50 | 45.64 | 44.64 | 45.08 | 6,128,904 | -0.44(-0.97%) |
Oct 24, 2017 | 45.16 | 45.74 | 45.16 | 45.52 | 4,292,794 | +0.52(+1.15%) |
Oct 23, 2017 | 45.91 | 45.92 | 44.94 | 45.00 | 4,675,267 | -0.92(-2.00%) |
Oct 20, 2017 | 45.77 | 46.12 | 45.65 | 45.92 | 4,888,682 | +0.31(+0.68%) |
Oct 19, 2017 | 45.07 | 45.64 | 44.87 | 45.61 | 4,261,227 | +0.28(+0.62%) |
Oct 18, 2017 | 45.15 | 45.42 | 45.05 | 45.33 | 3,638,030 | +0.19(+0.42%) |
Oct 17, 2017 | 44.52 | 45.15 | 44.51 | 45.14 | 3,778,250 | +0.63(+1.42%) |
Oct 16, 2017 | 45.07 | 45.19 | 44.47 | 44.51 | 6,807,922 | -0.52(-1.15%) |
Oct 13, 2017 | 45.44 | 45.47 | 44.96 | 45.03 | 3,554,562 | -0.14(-0.32%) |
Oct 12, 2017 | 44.73 | 45.45 | 44.57 | 45.17 | 3,816,445 | +0.26(+0.59%) |
Oct 11, 2017 | 44.98 | 45.16 | 44.84 | 44.91 | 5,213,183 | -0.02(-0.05%) |
Oct 10, 2017 | 45.31 | 45.55 | 44.87 | 44.93 | 4,534,278 | +0.09(+0.20%) |
Oct 09, 2017 | 44.83 | 45.12 | 44.76 | 44.84 | 4,108,284 | +0.10(+0.21%) |
Oct 06, 2017 | 44.57 | 45.05 | 44.50 | 44.75 | 4,904,367 | -0.18(-0.41%) |
Oct 05, 2017 | 45.11 | 45.42 | 44.84 | 44.93 | 3,613,735 | -0.05(-0.11%) |
Oct 04, 2017 | 44.86 | 45.29 | 44.65 | 44.98 | 3,511,149 | +0.14(+0.30%) |
Oct 03, 2017 | 44.36 | 44.98 | 44.13 | 44.84 | 4,006,069 | +0.20(+0.45%) |
Oct 02, 2017 | 44.68 | 44.95 | 44.36 | 44.64 | 3,395,886 | -0.15(-0.34%) |
Sep 29, 2017 | 44.30 | 45.17 | 44.16 | 44.79 | 4,662,095 | +0.49(+1.10%) |
Sep 28, 2017 | 44.14 | 44.55 | 44.05 | 44.31 | 4,710,932 | +0.18(+0.42%) |
Sep 27, 2017 | 43.62 | 44.55 | 43.62 | 44.12 | 4,829,862 | -0.11(-0.25%) |
Sep 26, 2017 | 44.22 | 44.35 | 43.99 | 44.24 | 5,048,791 | -0.12(-0.27%) |
Sep 25, 2017 | 43.93 | 44.58 | 43.92 | 44.36 | 5,752,151 | +0.64(+1.46%) |
Sep 22, 2017 | 43.32 | 43.94 | 43.24 | 43.72 | 4,608,907 | +0.29(+0.66%) |
Sep 21, 2017 | 43.48 | 43.85 | 43.34 | 43.43 | 5,055,381 | -0.05(-0.11%) |
Sep 20, 2017 | 43.44 | 43.69 | 43.16 | 43.48 | 5,285,305 | +0.18(+0.42%) |
Sep 19, 2017 | 42.93 | 43.40 | 42.64 | 43.29 | 5,661,917 | +0.50(+1.16%) |
Sep 18, 2017 | 42.38 | 42.92 | 42.28 | 42.80 | 5,661,253 | +0.50(+1.17%) |
Sep 15, 2017 | 41.82 | 42.43 | 41.74 | 42.30 | 11,346,067 | +0.50(+1.18%) |
Sep 14, 2017 | 42.55 | 42.60 | 41.78 | 41.81 | 6,763,539 | -0.69(-1.63%) |
Sep 13, 2017 | 43.13 | 43.20 | 42.10 | 42.50 | 5,503,448 | -0.45(-1.04%) |
Sep 12, 2017 | 43.09 | 43.52 | 42.80 | 42.95 | 4,289,167 | +0.02(+0.04%) |
Sep 11, 2017 | 42.72 | 43.01 | 42.01 | 42.93 | 5,734,071 | +0.26(+0.62%) |
Sep 08, 2017 | 42.06 | 42.90 | 41.95 | 42.67 | 5,829,497 | +0.63(+1.50%) |
Sep 07, 2017 | 42.04 | 42.41 | 41.81 | 42.04 | 4,885,951 | +0.21(+0.50%) |
Sep 06, 2017 | 41.25 | 41.99 | 41.13 | 41.83 | 8,089,893 | +0.46(+1.12%) |
Sep 05, 2017 | 42.80 | 42.86 | 40.35 | 41.37 | 10,482,629 | -1.99(-4.59%) |
Sep 01, 2017 | 41.97 | 43.39 | 41.93 | 43.36 | 4,978,508 | +1.46(+3.49%) |
Aug 31, 2017 | 41.97 | 42.22 | 41.54 | 41.90 | 6,128,898 | +0.10(+0.23%) |
Aug 30, 2017 | 41.16 | 41.96 | 41.03 | 41.80 | 5,320,671 | +0.72(+1.75%) |
Aug 29, 2017 | 41.67 | 41.95 | 40.83 | 41.08 | 6,730,339 | -0.87(-2.08%) |
Aug 28, 2017 | 41.80 | 42.31 | 41.56 | 41.95 | 7,276,720 | +0.64(+1.55%) |
Aug 25, 2017 | 41.11 | 41.70 | 41.02 | 41.31 | 3,882,804 | +0.47(+1.15%) |
Aug 24, 2017 | 40.15 | 41.17 | 40.11 | 40.84 | 5,095,577 | +0.77(+1.91%) |
Aug 23, 2017 | 39.48 | 40.24 | 39.40 | 40.07 | 5,667,783 | +0.40(+1.01%) |
Aug 22, 2017 | 39.71 | 39.91 | 39.38 | 39.67 | 4,078,158 | +0.18(+0.44%) |
Aug 21, 2017 | 39.99 | 40.02 | 39.50 | 39.50 | 4,458,241 | -0.53(-1.32%) |
Aug 18, 2017 | 39.63 | 40.37 | 39.48 | 40.03 | 4,583,761 | +0.33(+0.82%) |
Aug 17, 2017 | 40.51 | 40.65 | 39.68 | 39.70 | 5,741,707 | -1.09(-2.66%) |
Aug 16, 2017 | 41.54 | 41.58 | 40.66 | 40.78 | 4,878,495 | -0.66(-1.60%) |
Aug 15, 2017 | 41.74 | 41.83 | 41.34 | 41.45 | 3,775,189 | -0.34(-0.80%) |
Aug 14, 2017 | 41.60 | 42.09 | 41.58 | 41.78 | 2,815,279 | +0.44(+1.06%) |
Aug 11, 2017 | 41.24 | 41.49 | 40.97 | 41.34 | 4,167,789 | -0.04(-0.10%) |
Aug 10, 2017 | 42.04 | 42.04 | 41.32 | 41.38 | 4,637,897 | -0.62(-1.47%) |
Aug 09, 2017 | 43.14 | 43.35 | 41.87 | 42.00 | 5,461,725 | -1.15(-2.66%) |
Aug 08, 2017 | 43.52 | 43.64 | 43.05 | 43.15 | 2,917,650 | -0.36(-0.84%) |
Aug 07, 2017 | 44.06 | 44.15 | 43.48 | 43.52 | 4,015,204 | -0.71(-1.60%) |
Aug 04, 2017 | 44.37 | 44.74 | 44.12 | 44.22 | 4,375,436 | -0.08(-0.18%) |
Aug 03, 2017 | 44.43 | 44.60 | 44.19 | 44.30 | 3,384,957 | -0.25(-0.55%) |
Aug 02, 2017 | 44.51 | 44.93 | 44.44 | 44.55 | 3,669,049 | -0.26(-0.58%) |
Aug 01, 2017 | 44.47 | 45.03 | 44.31 | 44.81 | 3,681,930 | +0.43(+0.96%) |
Jul 31, 2017 | 43.72 | 44.55 | 43.61 | 44.38 | 3,750,965 | +0.80(+1.84%) |
Jul 28, 2017 | 44.32 | 44.55 | 43.54 | 43.58 | 4,305,079 | -0.93(-2.08%) |
Jul 27, 2017 | 43.02 | 44.75 | 42.41 | 44.51 | 6,367,995 | +0.39(+0.88%) |
Jul 26, 2017 | 44.70 | 44.87 | 44.10 | 44.12 | 5,059,686 | -0.29(-0.64%) |
Jul 25, 2017 | 44.50 | 44.89 | 44.35 | 44.40 | 5,175,671 | +0.36(+0.83%) |
Jul 24, 2017 | 44.05 | 44.28 | 43.86 | 44.04 | 2,910,441 | +0.17(+0.40%) |
Jul 21, 2017 | 43.86 | 44.04 | 43.47 | 43.86 | 2,651,756 | -0.05(-0.11%) |
Jul 20, 2017 | 44.23 | 43.44 | 43.91 | 3,785,491 | -0.12(-0.27%) | |
Jul 19, 2017 | 43.52 | 44.16 | 43.39 | 44.03 | 4,246,116 | +0.57(+1.31%) |
Jul 18, 2017 | 43.29 | 43.47 | 42.98 | 43.46 | 3,480,309 | +0.41(+0.96%) |
Jul 17, 2017 | 42.69 | 43.19 | 42.49 | 43.05 | 5,822,481 | +0.40(+0.93%) |
Jul 14, 2017 | 42.65 | 42.84 | 42.49 | 42.65 | 3,518,282 | -0.02(-0.06%) |
Jul 13, 2017 | 42.55 | 42.71 | 42.18 | 42.68 | 3,297,814 | +0.06(+0.15%) |
Jul 12, 2017 | 43.39 | 43.44 | 42.58 | 42.61 | 3,202,735 | -0.35(-0.81%) |
Jul 11, 2017 | 42.74 | 43.25 | 42.67 | 42.96 | 4,150,342 | +0.10(+0.22%) |
Jul 10, 2017 | 42.76 | 43.21 | 42.73 | 42.87 | 3,825,119 | +0.01(+0.02%) |
Jul 07, 2017 | 41.91 | 42.92 | 41.76 | 42.86 | 4,930,479 | +0.97(+2.31%) |
Jul 06, 2017 | 42.12 | 42.42 | 41.71 | 41.89 | 3,879,004 | -0.04(-0.09%) |
Jul 05, 2017 | 41.87 | 42.07 | 41.40 | 41.93 | 5,170,519 | -0.16(-0.38%) |
Jul 03, 2017 | 41.72 | 42.30 | 41.71 | 42.09 | 2,196,400 | +0.61(+1.47%) |
Jun 30, 2017 | 41.33 | 41.70 | 40.98 | 41.48 | 3,680,628 | +0.41(+1.00%) |
Jun 29, 2017 | 41.92 | 42.03 | 40.99 | 41.07 | 5,778,894 | -0.64(-1.54%) |
Jun 28, 2017 | 41.31 | 41.90 | 41.10 | 41.71 | 4,001,223 | +0.61(+1.48%) |
Jun 27, 2017 | 40.74 | 41.49 | 40.49 | 41.10 | 4,762,681 | +0.41(+1.01%) |
Jun 26, 2017 | 40.93 | 41.26 | 40.62 | 40.69 | 6,089,873 | -0.13(-0.33%) |
Jun 23, 2017 | 40.57 | 40.94 | 40.22 | 40.82 | 7,635,933 | +0.26(+0.64%) |
Jun 22, 2017 | 41.31 | 41.31 | 40.50 | 40.56 | 6,227,548 | -0.44(-1.08%) |
Jun 21, 2017 | 41.95 | 42.01 | 40.57 | 41.00 | 7,231,745 | -0.89(-2.12%) |
Jun 20, 2017 | 42.53 | 42.65 | 41.59 | 41.89 | 6,104,459 | -1.14(-2.65%) |
Jun 19, 2017 | 42.65 | 43.10 | 42.65 | 43.03 | 4,728,480 | +0.41(+0.97%) |
Jun 16, 2017 | 42.26 | 42.62 | 42.02 | 42.62 | 8,548,629 | +0.62(+1.47%) |
Jun 15, 2017 | 42.09 | 42.27 | 41.82 | 42.00 | 5,052,186 | -0.29(-0.67%) |
Jun 14, 2017 | 43.49 | 43.52 | 42.24 | 42.29 | 6,968,912 | -1.33(-3.05%) |
Jun 13, 2017 | 43.18 | 43.63 | 43.07 | 43.62 | 4,168,007 | +0.44(+1.03%) |
Jun 12, 2017 | 43.37 | 43.75 | 42.68 | 43.17 | 7,843,644 | -0.19(-0.44%) |
Jun 09, 2017 | 42.45 | 43.57 | 42.37 | 43.37 | 12,177,528 | +1.01(+2.40%) |
Jun 08, 2017 | 42.77 | 41.90 | 42.35 | 5,868,990 | +0.36(+0.87%) | |
Jun 07, 2017 | 41.88 | 42.14 | 41.59 | 41.99 | 4,633,718 | -0.10(-0.23%) |
Jun 06, 2017 | 41.68 | 42.14 | 41.55 | 42.08 | 4,103,681 | +0.23(+0.55%) |
Jun 05, 2017 | 41.67 | 42.14 | 41.57 | 41.85 | 4,114,713 | +0.08(+0.19%) |
Jun 02, 2017 | 41.90 | 42.11 | 41.57 | 41.77 | 5,628,573 | -0.34(-0.81%) |
Jun 01, 2017 | 41.56 | 42.46 | 41.52 | 42.11 | 11,040,533 | +0.86(+2.09%) |
May 31, 2017 | 41.45 | 41.83 | 40.92 | 41.25 | 5,768,430 | -0.30(-0.72%) |
May 30, 2017 | 41.55 | 42.16 | 41.47 | 41.55 | 5,052,357 | -0.32(-0.76%) |
May 26, 2017 | 41.55 | 41.90 | 41.41 | 41.87 | 4,849,116 | +0.29(+0.71%) |
May 25, 2017 | 42.13 | 42.73 | 41.56 | 41.57 | 4,985,955 | -0.54(-1.28%) |
May 24, 2017 | 41.96 | 42.22 | 41.82 | 42.11 | 3,687,955 | +0.04(+0.09%) |
May 23, 2017 | 42.01 | 42.26 | 41.81 | 42.07 | 2,774,383 | +0.08(+0.19%) |
May 22, 2017 | 41.96 | 42.15 | 41.76 | 41.99 | 3,034,719 | +0.16(+0.38%) |
May 19, 2017 | 41.34 | 42.09 | 41.15 | 41.84 | 5,953,494 | +0.67(+1.62%) |
May 18, 2017 | 40.95 | 41.58 | 40.68 | 41.17 | 5,162,794 | -0.09(-0.21%) |
May 17, 2017 | 41.60 | 41.88 | 41.05 | 41.26 | 5,485,444 | -0.34(-0.82%) |
May 16, 2017 | 41.80 | 41.80 | 41.03 | 41.60 | 6,367,407 | -0.40(-0.96%) |
May 15, 2017 | 41.99 | 42.42 | 41.63 | 42.00 | 6,040,267 | +0.54(+1.30%) |
May 12, 2017 | 41.27 | 41.75 | 41.23 | 41.46 | 3,742,883 | +0.13(+0.30%) |
May 11, 2017 | 41.33 | 41.91 | 41.15 | 41.34 | 5,972,486 | +0.13(+0.32%) |
May 10, 2017 | 40.80 | 41.46 | 40.39 | 41.20 | 7,578,608 | +0.69(+1.71%) |
May 09, 2017 | 40.54 | 40.68 | 40.12 | 40.51 | 5,036,735 | +0.09(+0.23%) |
May 08, 2017 | 39.85 | 40.54 | 39.68 | 40.42 | 7,525,328 | +0.54(+1.34%) |
May 05, 2017 | 39.19 | 39.94 | 38.94 | 39.88 | 7,375,700 | +0.87(+2.22%) |
May 04, 2017 | 40.23 | 40.23 | 38.86 | 39.01 | 7,447,056 | -1.32(-3.28%) |
May 03, 2017 | 40.23 | 40.69 | 40.05 | 40.34 | 5,758,832 | -0.14(-0.35%) |
May 02, 2017 | 40.21 | 40.64 | 40.16 | 40.48 | 6,178,875 | +0.44(+1.10%) |
May 01, 2017 | 40.27 | 40.29 | 39.74 | 40.04 | 4,243,987 | -0.06(-0.16%) |
Apr 28, 2017 | 40.40 | 40.41 | 39.90 | 40.10 | 4,634,709 | -0.06(-0.16%) |
Apr 27, 2017 | 38.94 | 40.64 | 38.94 | 40.16 | 8,621,044 | +1.12(+2.86%) |
Apr 26, 2017 | 39.16 | 39.45 | 38.83 | 39.05 | 6,202,175 | -0.34(-0.86%) |
Apr 25, 2017 | 39.57 | 39.69 | 39.27 | 39.38 | 4,844,436 | -0.13(-0.32%) |
Apr 24, 2017 | 38.86 | 39.71 | 38.66 | 39.51 | 6,694,321 | +1.28(+3.36%) |
Apr 21, 2017 | 38.19 | 38.57 | 38.07 | 38.23 | 5,337,086 | +0.02(+0.04%) |
Apr 20, 2017 | 38.01 | 38.59 | 37.89 | 38.21 | 3,895,725 | +0.28(+0.73%) |
Apr 19, 2017 | 38.42 | 38.70 | 37.61 | 37.94 | 7,020,634 | -0.59(-1.53%) |
Apr 18, 2017 | 39.05 | 39.37 | 38.29 | 38.53 | 4,479,758 | -0.76(-1.92%) |
Apr 17, 2017 | 38.79 | 39.32 | 38.79 | 39.28 | 4,526,311 | +0.52(+1.34%) |
Apr 13, 2017 | 39.25 | 39.36 | 38.65 | 38.76 | 4,285,719 | -0.55(-1.40%) |
Apr 12, 2017 | 39.82 | 40.10 | 39.23 | 39.31 | 3,793,934 | -0.39(-0.97%) |
Apr 11, 2017 | 39.51 | 39.79 | 39.29 | 39.70 | 5,763,664 | +0.23(+0.58%) |
Apr 10, 2017 | 39.61 | 39.99 | 39.46 | 39.47 | 4,793,983 | +0.09(+0.24%) |
Apr 07, 2017 | 39.16 | 39.70 | 38.98 | 39.38 | 4,480,138 | +0.14(+0.36%) |
Apr 06, 2017 | 39.10 | 39.71 | 38.96 | 39.23 | 5,762,232 | +0.31(+0.81%) |
Apr 05, 2017 | 39.88 | 40.29 | 38.89 | 38.92 | 5,157,851 | -0.68(-1.71%) |
Apr 04, 2017 | 39.53 | 39.61 | 39.00 | 39.60 | 3,106,815 | +0.28(+0.72%) |
Apr 03, 2017 | 39.90 | 40.02 | 39.07 | 39.31 | 3,489,093 | -0.47(-1.19%) |
Mar 31, 2017 | 39.27 | 40.02 | 39.23 | 39.79 | 6,162,864 | +0.31(+0.80%) |
Mar 30, 2017 | 39.83 | 40.00 | 39.36 | 39.47 | 7,486,495 | -0.32(-0.81%) |
Mar 29, 2017 | 38.59 | 39.85 | 38.55 | 39.79 | 4,912,754 | +1.20(+3.10%) |
Mar 28, 2017 | 38.52 | 38.70 | 38.27 | 38.60 | 5,169,860 | +0.16(+0.41%) |
Mar 27, 2017 | 38.09 | 38.62 | 37.93 | 38.44 | 4,054,522 | -0.03(-0.08%) |
Mar 24, 2017 | 38.98 | 38.98 | 38.42 | 38.47 | 4,526,333 | -0.34(-0.87%) |
Mar 23, 2017 | 39.01 | 39.32 | 38.72 | 38.81 | 3,457,159 | -0.21(-0.54%) |
Mar 22, 2017 | 38.66 | 39.23 | 38.52 | 39.02 | 5,143,032 | +0.24(+0.63%) |
Mar 21, 2017 | 39.74 | 39.84 | 38.69 | 38.78 | 6,596,193 | -0.98(-2.46%) |
Mar 20, 2017 | 39.88 | 40.00 | 39.48 | 39.75 | 7,112,835 | -0.23(-0.57%) |
Mar 17, 2017 | 40.52 | 40.74 | 39.79 | 39.98 | 6,744,793 | -0.31(-0.76%) |
Mar 16, 2017 | 40.66 | 41.12 | 40.23 | 40.29 | 6,626,026 | -0.30(-0.74%) |
Mar 15, 2017 | 39.74 | 40.62 | 39.49 | 40.59 | 8,001,891 | +1.22(+3.10%) |
Mar 14, 2017 | 39.69 | 39.83 | 39.10 | 39.37 | 7,473,135 | -0.77(-1.92%) |
Mar 13, 2017 | 39.26 | 40.22 | 39.25 | 40.14 | 7,331,687 | +0.88(+2.25%) |
Mar 10, 2017 | 39.03 | 39.32 | 38.55 | 39.26 | 5,975,970 | +0.46(+1.20%) |
Mar 09, 2017 | 39.38 | 39.50 | 38.51 | 38.79 | 6,290,816 | -0.74(-1.87%) |
Mar 08, 2017 | 39.48 | 40.10 | 39.42 | 39.53 | 7,430,243 | +0.06(+0.14%) |
Mar 07, 2017 | 40.26 | 40.50 | 39.45 | 39.48 | 4,336,391 | -0.79(-1.95%) |
Mar 06, 2017 | 40.18 | 40.39 | 39.76 | 40.27 | 8,671,900 | -0.09(-0.23%) |
Mar 03, 2017 | 40.29 | 40.45 | 39.99 | 40.36 | 5,077,821 | +0.18(+0.45%) |
Mar 02, 2017 | 40.07 | 40.47 | 39.68 | 40.18 | 6,284,710 | +0.04(+0.10%) |
Mar 01, 2017 | 39.36 | 40.54 | 39.34 | 40.14 | 7,561,823 | +1.09(+2.80%) |
Feb 28, 2017 | 39.75 | 40.28 | 38.96 | 39.05 | 7,189,111 | -0.91(-2.29%) |
Feb 27, 2017 | 39.38 | 40.10 | 39.35 | 39.96 | 6,522,731 | +0.57(+1.46%) |
Feb 24, 2017 | 39.36 | 39.39 | 38.91 | 39.38 | 3,961,626 | -0.25(-0.64%) |
Feb 23, 2017 | 39.67 | 39.87 | 39.30 | 39.64 | 3,396,645 | +0.43(+1.08%) |
Feb 22, 2017 | 39.44 | 39.65 | 39.02 | 39.21 | 4,011,178 | -0.45(-1.13%) |
Feb 21, 2017 | 39.74 | 39.84 | 39.35 | 39.66 | 5,034,891 | +0.28(+0.72%) |
Feb 17, 2017 | 39.38 | 39.38 | 39.38 | 0 | +0.05(+0.12%) | |
Feb 16, 2017 | 40.14 | 40.15 | 39.25 | 39.33 | 3,754,262 | -0.54(-1.34%) |
Feb 15, 2017 | 39.98 | 40.27 | 39.57 | 39.86 | 5,584,389 | -0.25(-0.63%) |
Feb 14, 2017 | 39.38 | 40.12 | 39.12 | 40.12 | 5,537,584 | +0.82(+2.08%) |
Feb 13, 2017 | 39.18 | 39.61 | 39.02 | 39.30 | 4,166,580 | +0.11(+0.28%) |
Feb 10, 2017 | 39.37 | 39.45 | 38.83 | 39.19 | 3,567,140 | +0.16(+0.42%) |
Feb 09, 2017 | 38.81 | 39.14 | 38.47 | 39.02 | 5,414,292 | +0.63(+1.65%) |
Feb 08, 2017 | 37.18 | 38.40 | 37.04 | 38.39 | 5,708,055 | +0.93(+2.48%) |
Feb 07, 2017 | 37.62 | 37.91 | 37.18 | 37.46 | 5,117,451 | -0.34(-0.91%) |
Feb 06, 2017 | 37.66 | 38.10 | 37.36 | 37.80 | 10,205,634 | +0.16(+0.44%) |
Feb 03, 2017 | 37.38 | 37.91 | 36.87 | 37.64 | 4,834,969 | +0.20(+0.54%) |
Feb 02, 2017 | 37.86 | 37.91 | 37.07 | 37.44 | 5,310,925 | +0.15(+0.40%) |
Feb 01, 2017 | 38.83 | 39.06 | 36.81 | 37.29 | 9,799,189 | -0.27(-0.71%) |
Jan 31, 2017 | 37.94 | 37.98 | 36.64 | 37.55 | 6,792,566 | -0.24(-0.64%) |
Jan 30, 2017 | 38.39 | 38.45 | 37.61 | 37.80 | 7,003,597 | -0.56(-1.47%) |
Jan 27, 2017 | 38.76 | 39.08 | 38.04 | 38.36 | 6,504,740 | -0.28(-0.73%) |
Jan 26, 2017 | 39.15 | 39.15 | 38.52 | 38.64 | 5,544,313 | -0.18(-0.46%) |
Jan 25, 2017 | 39.31 | 39.32 | 38.42 | 38.82 | 9,698,081 | -0.33(-0.84%) |
Jan 24, 2017 | 38.39 | 39.45 | 38.27 | 39.15 | 9,365,227 | +1.07(+2.81%) |
Jan 23, 2017 | 37.95 | 38.12 | 37.61 | 38.08 | 10,426,602 | -0.03(-0.08%) |
Jan 20, 2017 | 38.14 | 38.33 | 37.83 | 38.11 | 6,439,944 | +0.30(+0.81%) |
Jan 19, 2017 | 38.25 | 38.31 | 37.46 | 37.80 | 5,355,484 | -0.41(-1.08%) |
Jan 18, 2017 | 37.78 | 38.56 | 37.67 | 38.22 | 4,800,800 | +0.13(+0.35%) |
Jan 17, 2017 | 38.09 | 38.77 | 37.72 | 38.09 | 6,552,465 | +0.27(+0.72%) |
Jan 13, 2017 | 37.81 | 37.81 | 37.81 | 0 | -0.68(-1.77%) | |
Jan 12, 2017 | 38.77 | 38.87 | 38.09 | 38.49 | 5,057,201 | -0.32(-0.83%) |
Jan 11, 2017 | 38.61 | 39.08 | 38.38 | 38.81 | 8,548,762 | +0.54(+1.41%) |
Jan 10, 2017 | 38.69 | 39.05 | 38.27 | 38.27 | 6,556,132 | -0.38(-0.99%) |
Jan 09, 2017 | 39.12 | 39.25 | 38.58 | 38.66 | 10,283,813 | -0.71(-1.81%) |
Jan 06, 2017 | 39.95 | 40.06 | 39.31 | 39.37 | 6,075,214 | -0.53(-1.33%) |
Jan 05, 2017 | 40.25 | 40.48 | 39.10 | 39.90 | 12,199,542 | -0.15(-0.37%) |
Jan 04, 2017 | 41.38 | 41.81 | 39.88 | 40.05 | 14,048,729 | -1.32(-3.19%) |
Jan 03, 2017 | 41.97 | 42.67 | 40.99 | 41.37 | 17,054,162 | +2.02(+5.12%) |
Dec 30, 2016 | 39.35 | 39.35 | 39.35 | 0 | -0.08(-0.20%) | |
Dec 29, 2016 | 39.36 | 39.92 | 39.14 | 39.43 | 3,434,071 | +0.09(+0.24%) |
Dec 28, 2016 | 39.92 | 39.98 | 39.31 | 39.34 | 4,146,295 | -0.62(-1.55%) |
Dec 27, 2016 | 39.71 | 39.97 | 39.60 | 39.95 | 4,479,388 | +0.27(+0.67%) |
Dec 23, 2016 | 39.69 | 39.69 | 39.69 | 0 | +0.34(+0.87%) | |
Dec 22, 2016 | 38.56 | 39.63 | 38.52 | 39.34 | 7,817,776 | +1.06(+2.76%) |
Dec 21, 2016 | 38.45 | 38.59 | 37.59 | 38.29 | 10,398,016 | -0.30(-0.79%) |
Dec 20, 2016 | 38.77 | 38.93 | 38.34 | 38.59 | 4,309,401 | -0.05(-0.12%) |
Dec 19, 2016 | 38.84 | 38.91 | 38.31 | 38.64 | 5,377,839 | -0.52(-1.34%) |
Dec 16, 2016 | 38.41 | 39.45 | 38.30 | 39.16 | 8,661,445 | +0.96(+2.52%) |
Dec 15, 2016 | 37.82 | 38.46 | 37.82 | 38.20 | 6,955,120 | +0.36(+0.95%) |
Dec 14, 2016 | 38.09 | 38.67 | 37.76 | 37.84 | 6,708,577 | -0.64(-1.67%) |
Dec 13, 2016 | 38.55 | 38.91 | 38.24 | 38.48 | 6,244,930 | +0.12(+0.31%) |
Dec 12, 2016 | 39.42 | 39.58 | 37.88 | 38.37 | 7,101,347 | -0.27(-0.71%) |
Dec 09, 2016 | 39.04 | 39.53 | 38.42 | 38.64 | 8,053,530 | -0.48(-1.24%) |
Dec 08, 2016 | 39.16 | 39.63 | 38.74 | 39.13 | 6,661,905 | +0.32(+0.83%) |
Dec 07, 2016 | 37.40 | 39.30 | 37.30 | 38.81 | 12,397,582 | +1.89(+5.12%) |
Dec 06, 2016 | 37.43 | 37.45 | 36.85 | 36.91 | 6,841,741 | -0.61(-1.62%) |
Dec 05, 2016 | 37.73 | 38.00 | 37.26 | 37.52 | 6,149,879 | +0.16(+0.44%) |
Dec 02, 2016 | 37.24 | 38.06 | 37.24 | 37.36 | 5,658,906 | +0.05(+0.13%) |