Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 53.89 | 53.89 | 53.89 | 0 | -0.30(-0.56%) | |
Dec 28, 2017 | 54.46 | 54.49 | 54.17 | 54.20 | 2,911,800 | -0.13(-0.25%) |
Dec 27, 2017 | 54.15 | 54.42 | 54.04 | 54.33 | 5,818,618 | +0.20(+0.37%) |
Dec 26, 2017 | 54.29 | 54.66 | 54.04 | 54.13 | 5,031,725 | -0.36(-0.66%) |
Dec 22, 2017 | 54.14 | 54.70 | 54.13 | 54.49 | 5,279,392 | +0.29(+0.53%) |
Dec 21, 2017 | 54.51 | 54.68 | 54.16 | 54.20 | 6,475,257 | -0.18(-0.33%) |
Dec 20, 2017 | 54.35 | 54.86 | 54.15 | 54.38 | 8,236,371 | +0.08(+0.16%) |
Dec 19, 2017 | 54.81 | 55.12 | 54.24 | 54.30 | 8,469,788 | -0.74(-1.35%) |
Dec 18, 2017 | 54.66 | 55.11 | 54.55 | 55.04 | 8,773,930 | +0.52(+0.96%) |
Dec 15, 2017 | 55.00 | 55.07 | 54.30 | 54.52 | 22,371,758 | +0.05(+0.09%) |
Dec 14, 2017 | 54.60 | 54.86 | 54.34 | 54.47 | 8,384,719 | -0.17(-0.31%) |
Dec 13, 2017 | 54.70 | 55.08 | 54.58 | 54.63 | 7,707,434 | +0.03(+0.06%) |
Dec 12, 2017 | 54.62 | 54.81 | 54.34 | 54.60 | 8,300,598 | -0.27(-0.49%) |
Dec 11, 2017 | 53.93 | 54.94 | 53.88 | 54.87 | 14,473,810 | +0.79(+1.46%) |
Dec 08, 2017 | 55.22 | 55.22 | 53.78 | 54.08 | 11,132,931 | -0.83(-1.52%) |
Dec 07, 2017 | 54.90 | 55.18 | 54.52 | 54.91 | 10,399,602 | +0.21(+0.38%) |
Dec 06, 2017 | 54.42 | 55.29 | 54.18 | 54.70 | 8,234,189 | +0.24(+0.45%) |
Dec 05, 2017 | 54.59 | 54.74 | 54.21 | 54.46 | 11,473,655 | +0.11(+0.20%) |
Dec 04, 2017 | 55.22 | 55.31 | 53.71 | 54.35 | 20,578,086 | -0.78(-1.42%) |
Dec 01, 2017 | 54.89 | 55.66 | 54.78 | 55.13 | 18,829,604 | -0.72(-1.28%) |
Nov 30, 2017 | 55.99 | 56.49 | 55.32 | 55.85 | 18,397,332 | -0.15(-0.27%) |
Nov 29, 2017 | 57.33 | 57.41 | 55.59 | 56.00 | 20,206,874 | -1.57(-2.72%) |
Nov 28, 2017 | 56.90 | 57.59 | 56.59 | 57.56 | 15,264,000 | +0.68(+1.20%) |
Nov 27, 2017 | 57.27 | 57.53 | 56.80 | 56.88 | 24,434,994 | -0.64(-1.12%) |
Nov 24, 2017 | 57.19 | 57.83 | 57.14 | 57.52 | 11,061,049 | +0.65(+1.14%) |
Nov 22, 2017 | 55.40 | 56.98 | 55.30 | 56.87 | 18,555,176 | +1.22(+2.19%) |
Nov 21, 2017 | 54.55 | 55.87 | 54.49 | 55.65 | 13,433,495 | +0.17(+0.30%) |
Nov 20, 2017 | 55.25 | 55.80 | 55.05 | 55.49 | 11,676,855 | -0.21(-0.37%) |
Nov 17, 2017 | 55.40 | 55.89 | 55.10 | 55.70 | 15,973,156 | +0.51(+0.92%) |
Nov 16, 2017 | 54.90 | 55.55 | 54.62 | 55.19 | 14,775,110 | +0.42(+0.76%) |
Nov 15, 2017 | 54.72 | 55.50 | 54.46 | 54.77 | 12,654,633 | -0.33(-0.59%) |
Nov 14, 2017 | 55.23 | 55.76 | 54.72 | 55.10 | 16,810,460 | -0.41(-0.74%) |
Nov 13, 2017 | 54.23 | 55.78 | 54.05 | 55.50 | 29,212,676 | +1.60(+2.97%) |
Nov 10, 2017 | 53.73 | 54.34 | 53.36 | 53.90 | 11,531,478 | -0.02(-0.05%) |
Nov 09, 2017 | 54.19 | 54.54 | 53.38 | 53.93 | 19,106,844 | -0.74(-1.36%) |
Nov 08, 2017 | 53.60 | 54.92 | 53.60 | 54.67 | 31,760,384 | +1.16(+2.17%) |
Nov 07, 2017 | 52.19 | 53.56 | 52.13 | 53.51 | 28,055,018 | +1.32(+2.53%) |
Nov 06, 2017 | 53.88 | 54.54 | 51.88 | 52.19 | 70,537,240 | +0.59(+1.15%) |
Nov 03, 2017 | 45.71 | 54.25 | 45.25 | 51.60 | 96,989,400 | +5.82(+12.71%) |
Nov 02, 2017 | 44.74 | 46.48 | 44.74 | 45.78 | 20,768,682 | +1.15(+2.58%) |
Nov 01, 2017 | 42.97 | 44.65 | 42.16 | 44.63 | 18,714,052 | +2.05(+4.80%) |
Oct 31, 2017 | 43.63 | 43.82 | 41.76 | 42.58 | 35,831,444 | -3.05(-6.68%) |
Oct 30, 2017 | 45.21 | 45.72 | 45.14 | 45.63 | 8,483,066 | +0.08(+0.16%) |
Oct 27, 2017 | 44.83 | 45.66 | 44.54 | 45.55 | 10,736,273 | +0.64(+1.43%) |
Oct 26, 2017 | 45.16 | 45.40 | 44.80 | 44.91 | 6,313,790 | -0.03(-0.07%) |
Oct 25, 2017 | 45.06 | 45.44 | 44.64 | 44.94 | 9,081,843 | -0.34(-0.76%) |
Oct 24, 2017 | 44.61 | 45.45 | 44.58 | 45.29 | 13,675,048 | +0.72(+1.61%) |
Oct 23, 2017 | 43.66 | 44.89 | 43.52 | 44.57 | 11,710,220 | +1.14(+2.63%) |
Oct 20, 2017 | 43.83 | 43.90 | 43.36 | 43.43 | 10,595,639 | -0.23(-0.52%) |
Oct 19, 2017 | 43.43 | 43.74 | 43.42 | 43.65 | 8,176,056 | +0.07(+0.15%) |
Oct 18, 2017 | 43.86 | 43.97 | 43.43 | 43.58 | 7,226,637 | -0.17(-0.38%) |
Oct 17, 2017 | 43.68 | 43.78 | 43.28 | 43.75 | 9,179,533 | +0.03(+0.06%) |
Oct 16, 2017 | 44.23 | 44.24 | 43.67 | 43.73 | 7,104,796 | -0.37(-0.83%) |
Oct 13, 2017 | 44.56 | 44.56 | 44.03 | 44.09 | 8,392,195 | -0.15(-0.34%) |
Oct 12, 2017 | 44.98 | 45.22 | 44.21 | 44.24 | 8,459,471 | -0.93(-2.07%) |
Oct 11, 2017 | 44.90 | 45.40 | 44.79 | 45.18 | 11,293,022 | +0.21(+0.46%) |
Oct 10, 2017 | 44.20 | 44.99 | 44.18 | 44.97 | 10,492,995 | +0.83(+1.87%) |
Oct 09, 2017 | 43.98 | 44.23 | 43.73 | 44.14 | 6,968,662 | +0.33(+0.74%) |
Oct 06, 2017 | 43.54 | 43.93 | 43.54 | 43.82 | 5,744,464 | +0.12(+0.27%) |
Oct 05, 2017 | 43.55 | 43.77 | 43.38 | 43.70 | 6,204,146 | +0.33(+0.75%) |
Oct 04, 2017 | 43.35 | 43.51 | 43.13 | 43.38 | 5,495,597 | -0.05(-0.12%) |
Oct 03, 2017 | 43.40 | 43.59 | 43.12 | 43.43 | 5,244,339 | +0.12(+0.27%) |
Oct 02, 2017 | 43.48 | 43.54 | 43.16 | 43.31 | 5,317,836 | +0.03(+0.08%) |
Sep 29, 2017 | 43.33 | 43.45 | 43.09 | 43.27 | 6,434,287 | +0.08(+0.17%) |
Sep 28, 2017 | 42.89 | 43.44 | 42.83 | 43.20 | 6,867,350 | +0.17(+0.39%) |
Sep 27, 2017 | 42.93 | 43.08 | 42.70 | 43.03 | 9,823,546 | +0.35(+0.82%) |
Sep 26, 2017 | 43.20 | 43.30 | 42.45 | 42.68 | 11,235,060 | -0.41(-0.95%) |
Sep 25, 2017 | 43.32 | 43.65 | 43.08 | 43.09 | 9,796,655 | -0.39(-0.90%) |
Sep 22, 2017 | 43.26 | 43.60 | 43.24 | 43.48 | 4,917,585 | +0.05(+0.12%) |
Sep 21, 2017 | 43.29 | 43.58 | 43.17 | 43.43 | 6,887,833 | +0.04(+0.10%) |
Sep 20, 2017 | 43.77 | 43.84 | 42.97 | 43.39 | 10,062,903 | -0.27(-0.61%) |
Sep 19, 2017 | 43.62 | 43.46 | 43.66 | 6,977,806 | +0.04(+0.10%) | |
Sep 18, 2017 | 43.61 | 43.72 | 43.37 | 43.62 | 7,189,775 | +0.05(+0.11%) |
Sep 15, 2017 | 43.37 | 43.65 | 42.94 | 43.57 | 15,786,113 | +0.59(+1.38%) |
Sep 14, 2017 | 42.55 | 43.07 | 42.30 | 42.97 | 9,273,218 | +0.39(+0.92%) |
Sep 13, 2017 | 42.41 | 42.66 | 42.34 | 42.58 | 7,416,479 | +0.09(+0.22%) |
Sep 12, 2017 | 42.24 | 42.63 | 42.18 | 42.49 | 5,422,692 | +0.28(+0.65%) |
Sep 11, 2017 | 41.69 | 42.30 | 41.66 | 42.21 | 8,951,402 | +0.78(+1.87%) |
Sep 08, 2017 | 42.03 | 42.11 | 40.84 | 41.44 | 15,344,666 | -0.62(-1.47%) |
Sep 07, 2017 | 42.21 | 42.31 | 41.95 | 42.06 | 12,021,222 | -0.06(-0.14%) |
Sep 06, 2017 | 41.90 | 42.38 | 41.60 | 42.11 | 19,414,542 | +0.35(+0.84%) |
Sep 05, 2017 | 43.29 | 43.32 | 41.60 | 41.76 | 21,336,294 | -1.69(-3.88%) |
Sep 01, 2017 | 43.85 | 44.05 | 43.35 | 43.45 | 6,351,111 | -0.18(-0.42%) |
Aug 31, 2017 | 43.63 | 43.90 | 43.51 | 43.63 | 9,841,897 | +0.13(+0.29%) |
Aug 30, 2017 | 43.60 | 43.65 | 43.04 | 43.51 | 5,840,488 | +0.26(+0.60%) |
Aug 29, 2017 | 42.83 | 43.29 | 42.81 | 43.25 | 5,966,739 | +0.00(+0.00%) |
Aug 28, 2017 | 43.22 | 43.25 | 42.96 | 43.25 | 5,413,444 | +0.29(+0.68%) |
Aug 25, 2017 | 43.58 | 43.64 | 42.95 | 42.96 | 10,518,813 | -0.38(-0.88%) |
Aug 24, 2017 | 43.24 | 43.52 | 43.15 | 43.34 | 7,507,723 | +0.21(+0.50%) |
Aug 23, 2017 | 43.18 | 43.27 | 42.75 | 43.12 | 6,369,997 | -0.10(-0.23%) |
Aug 22, 2017 | 43.11 | 43.44 | 43.11 | 43.22 | 5,381,076 | +0.31(+0.71%) |
Aug 21, 2017 | 42.93 | 43.00 | 42.52 | 42.92 | 6,305,071 | +0.05(+0.12%) |
Aug 18, 2017 | 43.15 | 43.28 | 42.85 | 42.87 | 8,110,644 | -0.29(-0.67%) |
Aug 17, 2017 | 43.92 | 44.10 | 43.16 | 43.16 | 7,980,355 | -0.86(-1.95%) |
Aug 16, 2017 | 44.63 | 44.67 | 43.97 | 44.01 | 8,980,662 | -0.46(-1.04%) |
Aug 15, 2017 | 44.30 | 44.65 | 44.05 | 44.48 | 9,539,328 | +0.26(+0.60%) |
Aug 14, 2017 | 43.79 | 44.29 | 43.68 | 44.21 | 9,832,628 | +0.69(+1.57%) |
Aug 11, 2017 | 43.25 | 43.87 | 43.17 | 43.53 | 7,139,025 | +0.31(+0.73%) |
Aug 10, 2017 | 43.38 | 43.55 | 43.02 | 43.21 | 13,042,111 | -0.36(-0.81%) |
Aug 09, 2017 | 42.97 | 43.59 | 42.93 | 43.57 | 9,792,839 | +0.40(+0.92%) |
Aug 08, 2017 | 43.39 | 44.03 | 43.11 | 43.17 | 12,668,555 | -0.34(-0.78%) |
Aug 07, 2017 | 43.35 | 43.63 | 43.34 | 43.51 | 7,947,327 | +0.07(+0.15%) |
Aug 04, 2017 | 43.76 | 43.76 | 43.35 | 43.44 | 10,510,617 | -0.27(-0.62%) |
Aug 03, 2017 | 43.89 | 44.04 | 43.55 | 43.72 | 10,468,994 | -0.18(-0.41%) |
Aug 02, 2017 | 44.00 | 44.08 | 43.58 | 43.90 | 27,959,214 | -0.20(-0.45%) |
Aug 01, 2017 | 44.01 | 44.11 | 43.68 | 44.10 | 11,351,301 | +0.18(+0.41%) |
Jul 31, 2017 | 43.84 | 44.00 | 43.55 | 43.92 | 13,689,005 | +0.26(+0.59%) |
Jul 28, 2017 | 43.16 | 43.75 | 43.16 | 43.66 | 8,047,534 | +0.32(+0.74%) |
Jul 27, 2017 | 43.82 | 44.01 | 43.12 | 43.34 | 17,040,078 | -0.54(-1.22%) |
Jul 26, 2017 | 44.00 | 44.05 | 43.54 | 43.87 | 9,182,462 | -0.11(-0.24%) |
Jul 25, 2017 | 43.92 | 44.24 | 43.82 | 43.98 | 8,613,969 | +0.04(+0.09%) |
Jul 24, 2017 | 44.38 | 44.49 | 43.83 | 43.94 | 10,697,046 | -0.51(-1.15%) |
Jul 21, 2017 | 44.30 | 44.58 | 44.11 | 44.45 | 14,671,357 | -0.11(-0.24%) |
Jul 20, 2017 | 45.50 | 45.76 | 44.14 | 44.56 | 43,534,128 | -2.32(-4.95%) |
Jul 19, 2017 | 46.62 | 47.01 | 46.24 | 46.88 | 10,616,863 | +0.40(+0.87%) |
Jul 18, 2017 | 46.52 | 46.55 | 46.24 | 46.47 | 9,012,416 | -0.14(-0.30%) |
Jul 17, 2017 | 46.84 | 46.99 | 46.56 | 46.62 | 6,204,868 | -0.29(-0.62%) |
Jul 14, 2017 | 46.65 | 47.00 | 46.36 | 46.90 | 5,377,770 | +0.48(+1.03%) |
Jul 13, 2017 | 46.55 | 46.66 | 46.38 | 46.43 | 7,532,673 | +0.02(+0.05%) |
Jul 12, 2017 | 46.06 | 46.49 | 46.00 | 46.40 | 7,420,795 | +0.72(+1.57%) |
Jul 11, 2017 | 45.93 | 45.93 | 45.43 | 45.68 | 7,418,151 | -0.26(-0.56%) |
Jul 10, 2017 | 45.72 | 46.14 | 45.57 | 45.94 | 6,174,796 | +0.24(+0.52%) |
Jul 07, 2017 | 45.44 | 46.01 | 45.30 | 45.70 | 6,487,123 | +0.46(+1.02%) |
Jul 06, 2017 | 45.43 | 45.60 | 45.19 | 45.24 | 6,857,228 | -0.54(-1.19%) |
Jul 05, 2017 | 45.42 | 45.87 | 45.23 | 45.78 | 8,264,948 | +0.41(+0.91%) |
Jul 03, 2017 | 45.85 | 46.25 | 45.34 | 45.37 | 5,304,501 | -0.22(-0.49%) |
Jun 30, 2017 | 45.91 | 45.92 | 45.43 | 45.59 | 10,635,200 | +0.12(+0.25%) |
Jun 29, 2017 | 46.18 | 46.18 | 45.04 | 45.48 | 10,242,725 | -0.89(-1.92%) |
Jun 28, 2017 | 45.74 | 46.50 | 45.56 | 46.37 | 9,135,096 | +0.60(+1.32%) |
Jun 27, 2017 | 46.47 | 46.51 | 45.75 | 45.76 | 8,253,426 | -0.93(-2.00%) |
Jun 26, 2017 | 47.14 | 47.63 | 46.41 | 46.70 | 8,888,794 | -0.29(-0.61%) |
Jun 23, 2017 | 47.42 | 46.71 | 46.99 | 14,350,061 | +0.36(+0.78%) | |
Jun 22, 2017 | 46.43 | 46.85 | 46.28 | 46.62 | 6,734,156 | +0.12(+0.25%) |
Jun 21, 2017 | 46.89 | 46.93 | 46.33 | 46.51 | 10,082,867 | -0.38(-0.81%) |
Jun 20, 2017 | 47.44 | 47.56 | 46.66 | 46.89 | 9,908,703 | -0.68(-1.42%) |
Jun 19, 2017 | 47.03 | 47.61 | 46.99 | 47.56 | 8,679,693 | +0.65(+1.39%) |
Jun 16, 2017 | 47.04 | 47.06 | 46.52 | 46.91 | 17,629,686 | -0.09(-0.19%) |
Jun 15, 2017 | 46.58 | 47.20 | 46.57 | 47.00 | 6,560,577 | -0.07(-0.14%) |
Jun 14, 2017 | 47.64 | 47.86 | 46.79 | 47.07 | 8,161,817 | -0.44(-0.92%) |
Jun 13, 2017 | 47.85 | 47.94 | 47.47 | 47.51 | 8,613,400 | +0.04(+0.09%) |
Jun 12, 2017 | 46.66 | 47.62 | 46.63 | 47.47 | 12,093,844 | +0.36(+0.77%) |
Jun 09, 2017 | 48.19 | 48.29 | 46.85 | 47.10 | 16,502,301 | -0.88(-1.84%) |
Jun 08, 2017 | 47.70 | 48.01 | 47.56 | 47.99 | 12,502,218 | +0.49(+1.03%) |
Jun 07, 2017 | 48.13 | 48.29 | 47.17 | 47.50 | 12,264,554 | -0.55(-1.15%) |
Jun 06, 2017 | 48.38 | 48.64 | 48.04 | 48.05 | 9,533,949 | -0.54(-1.12%) |
Jun 05, 2017 | 48.30 | 48.75 | 48.28 | 48.60 | 9,642,126 | +0.23(+0.48%) |
Jun 02, 2017 | 48.62 | 48.68 | 48.18 | 48.37 | 11,552,375 | -0.03(-0.07%) |
Jun 01, 2017 | 47.43 | 48.42 | 47.35 | 48.40 | 14,000,329 | +1.11(+2.36%) |
May 31, 2017 | 47.28 | 47.66 | 47.07 | 47.28 | 17,056,316 | -0.06(-0.12%) |
May 30, 2017 | 47.29 | 47.67 | 47.20 | 47.34 | 13,993,662 | -0.15(-0.31%) |
May 26, 2017 | 47.61 | 47.87 | 47.37 | 47.49 | 10,006,741 | -0.30(-0.62%) |
May 25, 2017 | 47.95 | 48.20 | 47.63 | 47.79 | 11,687,962 | -0.16(-0.32%) |
May 24, 2017 | 48.47 | 48.74 | 47.89 | 47.94 | 10,550,062 | -0.47(-0.98%) |
May 23, 2017 | 48.55 | 48.96 | 48.34 | 48.42 | 17,396,722 | -0.05(-0.10%) |
May 22, 2017 | 47.74 | 48.68 | 47.73 | 48.47 | 25,403,262 | +1.32(+2.79%) |
May 19, 2017 | 46.19 | 47.25 | 45.95 | 47.15 | 20,357,332 | +1.27(+2.76%) |
May 18, 2017 | 45.44 | 46.04 | 44.98 | 45.88 | 16,053,791 | +0.62(+1.37%) |
May 17, 2017 | 45.49 | 45.84 | 45.21 | 45.26 | 18,115,106 | -0.48(-1.05%) |
May 16, 2017 | 45.29 | 45.77 | 45.05 | 45.74 | 11,729,636 | +0.45(+0.99%) |
May 15, 2017 | 45.03 | 45.37 | 45.03 | 45.29 | 13,070,353 | +0.07(+0.14%) |
May 12, 2017 | 44.56 | 45.25 | 44.48 | 45.23 | 11,139,736 | +0.52(+1.17%) |
May 11, 2017 | 45.17 | 45.21 | 44.48 | 44.71 | 16,529,687 | -0.53(-1.17%) |
May 10, 2017 | 45.15 | 45.32 | 44.85 | 45.24 | 10,418,180 | +0.15(+0.33%) |
May 09, 2017 | 44.71 | 45.12 | 44.66 | 45.09 | 10,192,049 | +0.43(+0.97%) |
May 08, 2017 | 44.96 | 44.97 | 44.61 | 44.66 | 8,601,738 | -0.25(-0.56%) |
May 05, 2017 | 44.91 | 44.97 | 44.72 | 44.91 | 11,141,190 | +0.02(+0.04%) |
May 04, 2017 | 44.75 | 44.97 | 44.56 | 44.89 | 14,669,051 | +0.34(+0.77%) |
May 03, 2017 | 43.67 | 44.78 | 43.54 | 44.55 | 22,539,784 | +0.98(+2.25%) |
May 02, 2017 | 43.86 | 43.92 | 43.25 | 43.57 | 12,776,046 | -0.25(-0.58%) |
May 01, 2017 | 43.86 | 43.90 | 43.41 | 43.82 | 15,885,331 | -0.11(-0.26%) |
Apr 28, 2017 | 42.35 | 44.11 | 41.74 | 43.94 | 42,043,744 | +0.43(+1.00%) |
Apr 27, 2017 | 43.53 | 43.61 | 43.26 | 43.50 | 8,506,819 | +0.14(+0.32%) |
Apr 26, 2017 | 43.50 | 43.58 | 43.26 | 43.36 | 9,018,424 | +0.03(+0.08%) |
Apr 25, 2017 | 43.47 | 43.73 | 43.30 | 43.33 | 14,296,405 | +0.16(+0.36%) |
Apr 24, 2017 | 43.34 | 43.54 | 43.13 | 43.18 | 13,190,344 | +0.25(+0.59%) |
Apr 21, 2017 | 43.14 | 43.17 | 42.69 | 42.92 | 13,395,062 | -0.13(-0.30%) |
Apr 20, 2017 | 43.51 | 43.66 | 42.02 | 43.05 | 30,163,874 | +0.04(+0.10%) |
Apr 19, 2017 | 43.33 | 43.41 | 42.76 | 43.01 | 18,876,432 | -0.05(-0.11%) |
Apr 18, 2017 | 43.00 | 43.32 | 42.83 | 43.06 | 13,774,677 | -0.18(-0.42%) |
Apr 17, 2017 | 43.32 | 43.44 | 43.13 | 43.24 | 12,808,141 | +0.08(+0.19%) |
Apr 13, 2017 | 43.44 | 43.88 | 43.15 | 43.16 | 20,810,704 | -0.49(-1.12%) |
Apr 12, 2017 | 44.67 | 44.68 | 43.43 | 43.65 | 30,358,484 | -1.60(-3.54%) |
Apr 11, 2017 | 46.05 | 46.08 | 44.74 | 45.25 | 21,162,146 | -0.96(-2.07%) |
Apr 10, 2017 | 46.14 | 46.45 | 46.01 | 46.21 | 7,387,364 | +0.16(+0.36%) |
Apr 07, 2017 | 46.26 | 46.27 | 45.94 | 46.05 | 6,396,630 | -0.17(-0.37%) |
Apr 06, 2017 | 46.14 | 46.38 | 45.90 | 46.22 | 7,042,411 | +0.05(+0.11%) |
Apr 05, 2017 | 46.44 | 47.04 | 46.13 | 46.17 | 9,610,588 | -0.17(-0.37%) |
Apr 04, 2017 | 46.03 | 46.53 | 45.99 | 46.34 | 8,713,645 | +0.15(+0.32%) |
Apr 03, 2017 | 46.81 | 46.88 | 45.82 | 46.19 | 13,874,506 | -0.69(-1.47%) |
Mar 31, 2017 | 46.98 | 47.17 | 46.58 | 46.88 | 12,310,662 | +0.11(+0.24%) |
Mar 30, 2017 | 46.90 | 47.13 | 46.76 | 46.77 | 7,777,823 | -0.13(-0.28%) |
Mar 29, 2017 | 46.68 | 46.90 | 46.49 | 46.90 | 4,944,649 | -0.02(-0.03%) |
Mar 28, 2017 | 46.33 | 47.10 | 46.33 | 46.91 | 7,281,839 | +0.59(+1.27%) |
Mar 27, 2017 | 46.37 | 46.55 | 46.18 | 46.32 | 5,780,849 | -0.21(-0.46%) |
Mar 24, 2017 | 46.99 | 46.99 | 46.31 | 46.54 | 6,875,703 | +0.09(+0.19%) |
Mar 23, 2017 | 46.73 | 46.82 | 46.27 | 46.45 | 9,440,852 | -0.19(-0.40%) |
Mar 22, 2017 | 46.38 | 46.70 | 45.87 | 46.63 | 11,165,968 | +0.20(+0.42%) |
Mar 21, 2017 | 47.36 | 47.50 | 46.39 | 46.44 | 12,344,532 | -0.83(-1.75%) |
Mar 20, 2017 | 47.25 | 47.47 | 47.08 | 47.26 | 9,170,760 | +0.21(+0.45%) |
Mar 17, 2017 | 47.89 | 47.92 | 47.02 | 47.05 | 24,533,102 | -0.65(-1.37%) |
Mar 16, 2017 | 47.66 | 48.02 | 47.55 | 47.71 | 8,813,662 | -0.14(-0.29%) |
Mar 15, 2017 | 47.76 | 48.03 | 47.57 | 47.84 | 11,043,377 | +0.25(+0.52%) |
Mar 14, 2017 | 47.73 | 47.73 | 47.19 | 47.60 | 7,675,983 | -0.20(-0.41%) |
Mar 13, 2017 | 48.26 | 48.27 | 47.58 | 47.80 | 9,464,363 | -0.15(-0.31%) |
Mar 10, 2017 | 47.71 | 48.07 | 47.66 | 47.94 | 11,927,864 | +0.55(+1.16%) |
Mar 09, 2017 | 47.13 | 47.50 | 46.93 | 47.40 | 12,079,006 | +0.16(+0.35%) |
Mar 08, 2017 | 46.54 | 47.49 | 46.54 | 47.23 | 16,144,559 | +0.85(+1.83%) |
Mar 07, 2017 | 46.27 | 46.45 | 45.94 | 46.38 | 8,722,821 | +0.23(+0.50%) |
Mar 06, 2017 | 46.01 | 46.24 | 45.84 | 46.15 | 8,856,525 | +0.01(+0.02%) |
Mar 03, 2017 | 46.21 | 46.25 | 45.78 | 46.14 | 8,542,923 | +0.06(+0.12%) |
Mar 02, 2017 | 46.56 | 46.73 | 45.98 | 46.09 | 10,326,033 | -0.52(-1.12%) |
Mar 01, 2017 | 46.54 | 46.67 | 46.01 | 46.61 | 13,553,552 | +0.43(+0.94%) |
Feb 28, 2017 | 46.19 | 46.21 | 45.69 | 46.18 | 12,705,801 | -0.20(-0.44%) |
Feb 27, 2017 | 46.24 | 46.59 | 46.04 | 46.38 | 8,709,378 | +0.03(+0.07%) |
Feb 24, 2017 | 46.19 | 46.36 | 45.77 | 46.35 | 13,141,589 | +0.06(+0.14%) |
Feb 23, 2017 | 46.18 | 46.42 | 45.98 | 46.28 | 12,525,719 | +0.03(+0.07%) |
Feb 22, 2017 | 45.99 | 46.25 | 45.75 | 46.25 | 10,741,009 | +0.28(+0.62%) |
Feb 21, 2017 | 46.03 | 46.32 | 45.83 | 45.97 | 12,181,692 | +0.23(+0.51%) |
Feb 17, 2017 | 45.73 | 45.73 | 45.73 | 0 | -0.34(-0.74%) | |
Feb 16, 2017 | 45.83 | 46.09 | 45.72 | 46.07 | 14,347,997 | +0.32(+0.69%) |
Feb 15, 2017 | 45.06 | 45.77 | 44.95 | 45.76 | 17,466,346 | +0.82(+1.82%) |
Feb 14, 2017 | 44.90 | 44.97 | 44.40 | 44.94 | 16,136,681 | +0.45(+1.00%) |
Feb 13, 2017 | 44.21 | 44.66 | 43.95 | 44.49 | 17,917,360 | +0.75(+1.72%) |
Feb 10, 2017 | 43.01 | 43.97 | 42.87 | 43.74 | 17,335,890 | +0.91(+2.12%) |
Feb 09, 2017 | 42.86 | 43.01 | 42.74 | 42.83 | 9,400,629 | -0.01(-0.02%) |
Feb 08, 2017 | 43.25 | 43.25 | 42.70 | 42.84 | 11,392,276 | -0.31(-0.71%) |
Feb 07, 2017 | 43.11 | 43.16 | 42.74 | 43.15 | 12,806,058 | +0.32(+0.74%) |
Feb 06, 2017 | 43.18 | 43.26 | 42.78 | 42.83 | 10,138,095 | -0.08(-0.19%) |
Feb 03, 2017 | 42.89 | 43.11 | 42.73 | 42.91 | 13,537,238 | +0.26(+0.61%) |
Feb 02, 2017 | 42.89 | 43.01 | 42.42 | 42.66 | 17,876,262 | -0.40(-0.92%) |
Feb 01, 2017 | 43.45 | 43.59 | 42.82 | 43.05 | 19,873,382 | -0.23(-0.52%) |
Jan 31, 2017 | 43.42 | 43.45 | 42.80 | 43.28 | 17,276,218 | -0.15(-0.34%) |
Jan 30, 2017 | 44.06 | 44.06 | 43.38 | 43.42 | 18,334,416 | -0.51(-1.16%) |
Jan 27, 2017 | 44.27 | 44.36 | 43.74 | 43.93 | 28,980,410 | +0.15(+0.35%) |
Jan 26, 2017 | 44.83 | 44.95 | 43.34 | 43.78 | 46,761,676 | -2.31(-5.01%) |
Jan 25, 2017 | 45.44 | 46.15 | 44.96 | 46.09 | 34,372,408 | +1.54(+3.45%) |
Jan 24, 2017 | 44.57 | 45.17 | 44.31 | 44.55 | 51,513,308 | +0.10(+0.22%) |
Jan 23, 2017 | 47.52 | 47.52 | 43.55 | 44.45 | 116,504,080 | -6.48(-12.72%) |
Jan 20, 2017 | 52.80 | 53.25 | 50.72 | 50.93 | 25,847,758 | -1.26(-2.42%) |
Jan 19, 2017 | 52.63 | 52.97 | 52.13 | 52.20 | 11,640,748 | -0.56(-1.06%) |
Jan 18, 2017 | 52.38 | 53.53 | 51.69 | 52.76 | 19,608,706 | +0.76(+1.46%) |
Jan 17, 2017 | 54.04 | 54.25 | 51.15 | 51.99 | 27,681,426 | -2.18(-4.02%) |
Jan 13, 2017 | 54.17 | 54.17 | 54.17 | 0 | +0.62(+1.15%) | |
Jan 12, 2017 | 52.93 | 53.61 | 52.69 | 53.56 | 7,547,353 | +0.02(+0.03%) |
Jan 11, 2017 | 53.26 | 53.55 | 52.99 | 53.54 | 10,308,251 | +0.38(+0.72%) |
Jan 10, 2017 | 53.42 | 53.59 | 53.11 | 53.16 | 7,501,080 | -0.02(-0.03%) |
Jan 09, 2017 | 53.08 | 53.68 | 53.05 | 53.18 | 5,886,223 | +0.10(+0.18%) |
Jan 06, 2017 | 53.04 | 53.36 | 52.54 | 53.08 | 8,332,455 | -0.02(-0.03%) |
Jan 05, 2017 | 52.83 | 53.44 | 52.69 | 53.10 | 7,404,989 | +0.06(+0.12%) |
Jan 04, 2017 | 53.19 | 53.42 | 52.86 | 53.03 | 7,662,184 | +0.06(+0.11%) |