Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 59.01 | 59.01 | 59.01 | 0 | -0.53(-0.89%) | |
Dec 28, 2017 | 59.41 | 59.61 | 59.35 | 59.54 | 11,032,557 | +0.15(+0.25%) |
Dec 27, 2017 | 59.22 | 59.54 | 59.10 | 59.39 | 13,673,558 | +0.09(+0.15%) |
Dec 26, 2017 | 59.84 | 60.05 | 59.01 | 59.30 | 13,719,224 | -0.56(-0.94%) |
Dec 22, 2017 | 60.18 | 60.26 | 59.52 | 59.87 | 15,139,860 | -0.26(-0.44%) |
Dec 21, 2017 | 59.46 | 60.33 | 59.43 | 60.13 | 17,728,304 | +0.92(+1.55%) |
Dec 20, 2017 | 59.76 | 60.09 | 59.17 | 59.21 | 22,192,542 | -0.03(-0.05%) |
Dec 19, 2017 | 60.35 | 60.39 | 59.21 | 59.24 | 21,591,052 | -0.77(-1.28%) |
Dec 18, 2017 | 59.70 | 60.28 | 59.69 | 60.01 | 20,740,012 | +0.71(+1.20%) |
Dec 15, 2017 | 59.04 | 59.60 | 58.90 | 59.30 | 46,808,396 | +0.67(+1.15%) |
Dec 14, 2017 | 59.66 | 59.82 | 58.51 | 58.62 | 28,699,268 | -0.97(-1.62%) |
Dec 13, 2017 | 60.23 | 60.52 | 59.52 | 59.59 | 25,443,166 | -0.80(-1.33%) |
Dec 12, 2017 | 60.39 | 60.91 | 59.89 | 60.39 | 23,177,450 | +0.24(+0.40%) |
Dec 11, 2017 | 60.22 | 60.37 | 59.90 | 60.15 | 13,058,674 | +0.11(+0.18%) |
Dec 08, 2017 | 59.53 | 60.05 | 59.45 | 60.04 | 15,712,797 | +0.58(+0.97%) |
Dec 07, 2017 | 59.22 | 59.73 | 58.89 | 59.46 | 24,169,930 | -0.36(-0.61%) |
Dec 06, 2017 | 60.46 | 60.67 | 59.55 | 59.83 | 20,764,680 | -0.87(-1.44%) |
Dec 05, 2017 | 61.05 | 61.29 | 60.42 | 60.70 | 20,218,330 | -0.44(-0.73%) |
Dec 04, 2017 | 61.08 | 61.79 | 60.76 | 61.14 | 29,155,892 | +1.26(+2.11%) |
Dec 01, 2017 | 60.04 | 60.46 | 59.03 | 59.88 | 23,037,508 | +0.01(+0.01%) |
Nov 30, 2017 | 60.06 | 60.98 | 59.60 | 59.87 | 28,703,600 | +0.36(+0.61%) |
Nov 29, 2017 | 59.59 | 60.09 | 58.74 | 59.51 | 27,573,726 | +1.06(+1.82%) |
Nov 28, 2017 | 56.66 | 58.69 | 56.46 | 58.45 | 22,751,436 | +1.83(+3.24%) |
Nov 27, 2017 | 57.09 | 57.38 | 56.55 | 56.62 | 15,904,021 | -0.50(-0.87%) |
Nov 24, 2017 | 57.42 | 57.51 | 57.09 | 57.12 | 5,896,393 | -0.19(-0.33%) |
Nov 22, 2017 | 57.46 | 58.01 | 57.31 | 57.31 | 11,533,005 | -0.10(-0.17%) |
Nov 21, 2017 | 57.50 | 57.57 | 57.20 | 57.40 | 12,145,431 | +0.26(+0.46%) |
Nov 20, 2017 | 56.92 | 57.34 | 56.53 | 57.14 | 12,607,267 | +0.57(+1.01%) |
Nov 17, 2017 | 56.43 | 56.96 | 56.26 | 56.57 | 14,895,753 | -0.27(-0.47%) |
Nov 16, 2017 | 57.19 | 57.35 | 56.71 | 56.84 | 15,651,204 | -0.05(-0.08%) |
Nov 15, 2017 | 56.00 | 57.15 | 55.53 | 56.88 | 21,800,220 | +0.16(+0.28%) |
Nov 14, 2017 | 56.82 | 56.94 | 56.34 | 56.73 | 16,620,363 | -0.36(-0.64%) |
Nov 13, 2017 | 56.84 | 57.22 | 56.69 | 57.09 | 17,015,460 | -0.21(-0.36%) |
Nov 10, 2017 | 57.52 | 57.78 | 57.19 | 57.30 | 16,207,332 | -0.14(-0.25%) |
Nov 09, 2017 | 56.88 | 57.70 | 56.66 | 57.44 | 19,531,328 | +0.07(+0.12%) |
Nov 08, 2017 | 57.41 | 57.55 | 56.72 | 57.37 | 23,592,282 | -0.29(-0.51%) |
Nov 07, 2017 | 58.51 | 58.69 | 57.35 | 57.66 | 21,755,324 | -0.86(-1.48%) |
Nov 06, 2017 | 58.36 | 58.71 | 58.03 | 58.53 | 15,932,854 | -0.20(-0.34%) |
Nov 03, 2017 | 58.86 | 58.99 | 58.56 | 58.72 | 13,482,960 | -0.29(-0.50%) |
Nov 02, 2017 | 58.39 | 59.11 | 57.90 | 59.02 | 16,458,586 | +0.56(+0.96%) |
Nov 01, 2017 | 58.43 | 58.84 | 58.28 | 58.46 | 14,385,134 | +0.42(+0.72%) |
Oct 31, 2017 | 58.33 | 58.51 | 57.85 | 58.04 | 14,856,074 | -0.22(-0.38%) |
Oct 30, 2017 | 57.81 | 58.36 | 57.79 | 58.26 | 13,368,371 | -0.07(-0.12%) |
Oct 27, 2017 | 57.98 | 58.42 | 57.65 | 58.33 | 14,322,664 | +0.06(+0.11%) |
Oct 26, 2017 | 58.17 | 58.63 | 58.11 | 58.27 | 16,730,823 | +0.13(+0.23%) |
Oct 25, 2017 | 58.81 | 58.93 | 57.85 | 58.13 | 21,765,620 | -0.49(-0.84%) |
Oct 24, 2017 | 58.40 | 59.03 | 58.22 | 58.62 | 19,322,596 | +0.56(+0.97%) |
Oct 23, 2017 | 58.02 | 58.44 | 57.98 | 58.06 | 13,704,157 | +0.00(+0.00%) |
Oct 20, 2017 | 58.24 | 58.34 | 57.79 | 58.06 | 19,799,428 | +0.51(+0.89%) |
Oct 19, 2017 | 57.13 | 57.60 | 56.66 | 57.55 | 15,603,856 | -0.19(-0.33%) |
Oct 18, 2017 | 57.38 | 57.90 | 57.29 | 57.74 | 19,156,290 | +0.73(+1.29%) |
Oct 17, 2017 | 57.04 | 57.42 | 56.85 | 57.00 | 19,935,312 | +0.33(+0.59%) |
Oct 16, 2017 | 56.37 | 57.31 | 56.36 | 56.67 | 26,803,238 | -0.27(-0.47%) |
Oct 13, 2017 | 56.93 | 57.12 | 55.99 | 56.94 | 39,140,532 | -0.21(-0.36%) |
Oct 12, 2017 | 59.87 | 60.12 | 57.07 | 57.15 | 50,859,112 | -2.03(-3.43%) |
Oct 11, 2017 | 59.20 | 59.48 | 58.96 | 59.18 | 23,535,450 | -0.19(-0.32%) |
Oct 10, 2017 | 59.54 | 59.65 | 58.93 | 59.37 | 17,554,362 | -0.17(-0.28%) |
Oct 09, 2017 | 59.88 | 59.91 | 59.29 | 59.53 | 16,248,767 | -0.20(-0.33%) |
Oct 06, 2017 | 59.86 | 60.03 | 59.30 | 59.73 | 20,413,988 | -0.06(-0.11%) |
Oct 05, 2017 | 58.49 | 59.96 | 58.32 | 59.79 | 24,944,346 | +1.31(+2.24%) |
Oct 04, 2017 | 58.58 | 59.02 | 58.38 | 58.48 | 16,339,762 | -0.06(-0.09%) |
Oct 03, 2017 | 58.42 | 58.73 | 58.32 | 58.54 | 15,099,918 | +0.26(+0.45%) |
Oct 02, 2017 | 57.70 | 58.35 | 57.57 | 58.28 | 16,952,026 | +0.84(+1.46%) |
Sep 29, 2017 | 57.29 | 57.57 | 57.14 | 57.44 | 16,181,008 | +0.07(+0.12%) |
Sep 28, 2017 | 57.34 | 57.53 | 56.87 | 57.37 | 17,530,672 | +0.29(+0.51%) |
Sep 27, 2017 | 57.62 | 57.08 | 22,908,284 | +1.06(+1.89%) | ||
Sep 26, 2017 | 55.95 | 56.25 | 55.68 | 56.02 | 14,626,732 | +0.08(+0.14%) |
Sep 25, 2017 | 56.23 | 56.47 | 55.53 | 55.94 | 13,629,828 | -0.44(-0.78%) |
Sep 22, 2017 | 56.54 | 56.57 | 56.07 | 56.38 | 13,229,461 | -0.28(-0.50%) |
Sep 21, 2017 | 56.42 | 56.96 | 56.18 | 56.67 | 14,574,090 | +0.24(+0.42%) |
Sep 20, 2017 | 56.37 | 57.01 | 55.92 | 56.43 | 25,040,800 | +0.24(+0.44%) |
Sep 19, 2017 | 55.51 | 56.62 | 55.51 | 56.18 | 19,584,674 | +0.43(+0.78%) |
Sep 18, 2017 | 54.79 | 56.01 | 54.70 | 55.75 | 22,826,762 | +1.23(+2.26%) |
Sep 15, 2017 | 54.58 | 54.78 | 54.41 | 54.52 | 23,251,736 | -0.16(-0.29%) |
Sep 14, 2017 | 54.76 | 55.08 | 54.65 | 54.68 | 19,022,008 | -0.12(-0.22%) |
Sep 13, 2017 | 54.24 | 54.90 | 54.06 | 54.79 | 22,119,566 | +0.47(+0.87%) |
Sep 12, 2017 | 53.87 | 54.68 | 53.78 | 54.32 | 19,622,548 | +0.85(+1.59%) |
Sep 11, 2017 | 52.72 | 53.53 | 52.41 | 53.47 | 21,889,798 | +1.22(+2.33%) |
Sep 08, 2017 | 52.09 | 52.84 | 52.01 | 52.25 | 17,017,644 | +0.09(+0.17%) |
Sep 07, 2017 | 53.21 | 53.25 | 51.87 | 52.16 | 25,712,220 | -0.99(-1.87%) |
Sep 06, 2017 | 53.27 | 53.37 | 52.79 | 53.16 | 15,005,664 | +0.13(+0.24%) |
Sep 05, 2017 | 53.51 | 53.65 | 52.71 | 53.03 | 22,372,290 | -1.12(-2.07%) |
Sep 01, 2017 | 53.78 | 54.51 | 53.68 | 54.15 | 13,576,440 | +0.43(+0.81%) |
Aug 31, 2017 | 53.81 | 53.93 | 53.49 | 53.72 | 15,750,519 | +0.02(+0.03%) |
Aug 30, 2017 | 53.46 | 54.00 | 53.45 | 53.70 | 11,589,790 | +0.42(+0.79%) |
Aug 29, 2017 | 52.67 | 53.51 | 52.52 | 53.29 | 15,763,864 | -0.26(-0.49%) |
Aug 28, 2017 | 53.76 | 53.84 | 53.25 | 53.55 | 13,672,775 | -0.03(-0.06%) |
Aug 25, 2017 | 53.54 | 53.89 | 53.47 | 53.58 | 15,048,644 | +0.13(+0.24%) |
Aug 24, 2017 | 53.26 | 53.62 | 52.87 | 53.45 | 14,593,929 | +0.36(+0.68%) |
Aug 23, 2017 | 52.28 | 53.36 | 52.28 | 53.09 | 12,702,644 | +0.30(+0.57%) |
Aug 22, 2017 | 52.35 | 52.85 | 52.31 | 52.79 | 16,775,622 | +0.71(+1.36%) |
Aug 21, 2017 | 52.57 | 52.73 | 52.01 | 52.08 | 19,997,214 | -0.50(-0.95%) |
Aug 18, 2017 | 52.42 | 53.19 | 52.26 | 52.57 | 17,259,496 | -0.02(-0.03%) |
Aug 17, 2017 | 53.15 | 53.42 | 52.52 | 52.59 | 18,341,946 | -0.88(-1.64%) |
Aug 16, 2017 | 53.81 | 53.99 | 53.21 | 53.47 | 19,074,730 | -0.21(-0.38%) |
Aug 15, 2017 | 54.15 | 54.45 | 53.60 | 53.67 | 19,593,034 | +0.06(+0.12%) |
Aug 14, 2017 | 53.39 | 53.80 | 53.23 | 53.61 | 19,147,608 | +0.86(+1.63%) |
Aug 11, 2017 | 52.96 | 53.28 | 52.59 | 52.75 | 19,214,666 | -0.33(-0.62%) |
Aug 10, 2017 | 53.70 | 53.80 | 53.02 | 53.08 | 24,243,062 | -0.96(-1.77%) |
Aug 09, 2017 | 53.79 | 54.08 | 53.63 | 54.04 | 24,307,886 | -0.36(-0.65%) |
Aug 08, 2017 | 54.49 | 55.16 | 54.34 | 54.39 | 21,070,874 | -0.13(-0.23%) |
Aug 07, 2017 | 54.59 | 54.69 | 54.25 | 54.52 | 16,413,704 | +0.05(+0.09%) |
Aug 04, 2017 | 54.81 | 54.26 | 54.47 | 22,982,938 | +0.67(+1.25%) | |
Aug 03, 2017 | 54.43 | 54.64 | 53.70 | 53.80 | 26,513,436 | -0.77(-1.40%) |
Aug 02, 2017 | 54.68 | 54.75 | 54.09 | 54.56 | 24,293,108 | -0.14(-0.26%) |
Aug 01, 2017 | 54.31 | 54.72 | 54.04 | 54.71 | 29,229,250 | +0.90(+1.68%) |
Jul 31, 2017 | 53.35 | 53.96 | 53.07 | 53.80 | 29,335,798 | +0.80(+1.51%) |
Jul 28, 2017 | 52.99 | 53.27 | 52.66 | 53.00 | 17,308,296 | -0.13(-0.25%) |
Jul 27, 2017 | 53.45 | 54.01 | 52.95 | 53.13 | 28,814,742 | -0.30(-0.56%) |
Jul 26, 2017 | 53.82 | 54.11 | 53.28 | 53.43 | 24,462,624 | -0.04(-0.07%) |
Jul 25, 2017 | 53.39 | 53.78 | 53.30 | 53.47 | 39,227,388 | +1.52(+2.92%) |
Jul 24, 2017 | 51.81 | 52.21 | 51.81 | 51.96 | 18,890,254 | +0.08(+0.15%) |
Jul 21, 2017 | 51.96 | 52.22 | 51.79 | 51.88 | 17,907,584 | -0.28(-0.54%) |
Jul 20, 2017 | 52.36 | 52.69 | 52.14 | 52.16 | 17,844,006 | -0.27(-0.51%) |
Jul 19, 2017 | 52.78 | 52.95 | 52.27 | 52.43 | 16,140,982 | -0.15(-0.28%) |
Jul 18, 2017 | 52.22 | 52.74 | 52.05 | 52.58 | 20,311,652 | +0.05(+0.09%) |
Jul 17, 2017 | 52.47 | 52.74 | 52.21 | 52.53 | 22,261,532 | +0.09(+0.16%) |
Jul 14, 2017 | 52.61 | 51.50 | 52.44 | 26,389,422 | -0.24(-0.45%) | |
Jul 13, 2017 | 52.78 | 52.89 | 52.42 | 52.68 | 25,625,650 | +0.08(+0.15%) |
Jul 12, 2017 | 52.47 | 52.82 | 52.30 | 52.60 | 21,477,424 | +0.08(+0.15%) |
Jul 11, 2017 | 53.06 | 53.11 | 52.35 | 52.52 | 21,799,368 | -0.65(-1.23%) |
Jul 10, 2017 | 53.20 | 53.48 | 53.01 | 53.17 | 16,047,518 | -0.20(-0.38%) |
Jul 07, 2017 | 53.47 | 53.68 | 53.00 | 53.38 | 18,747,004 | +0.22(+0.41%) |
Jul 06, 2017 | 53.80 | 54.05 | 53.11 | 53.16 | 22,847,836 | -0.64(-1.20%) |
Jul 05, 2017 | 53.71 | 54.02 | 53.41 | 53.80 | 22,623,662 | +0.15(+0.28%) |
Jul 03, 2017 | 52.85 | 54.16 | 52.85 | 53.65 | 20,977,862 | +1.08(+2.06%) |
Jun 30, 2017 | 53.10 | 53.12 | 52.44 | 52.57 | 20,135,830 | -0.08(-0.15%) |
Jun 29, 2017 | 53.17 | 53.25 | 52.08 | 52.65 | 51,941,948 | +1.41(+2.76%) |
Jun 28, 2017 | 51.09 | 51.37 | 50.71 | 51.23 | 30,499,764 | +0.75(+1.48%) |
Jun 27, 2017 | 50.49 | 50.98 | 50.31 | 50.49 | 20,883,020 | +0.35(+0.71%) |
Jun 26, 2017 | 49.95 | 50.40 | 49.68 | 50.13 | 19,055,732 | +0.29(+0.58%) |
Jun 23, 2017 | 50.34 | 50.45 | 49.64 | 49.84 | 20,858,884 | -0.17(-0.33%) |
Jun 22, 2017 | 50.01 | 50.23 | 49.79 | 50.01 | 14,427,940 | -0.17(-0.33%) |
Jun 21, 2017 | 50.21 | 50.51 | 49.99 | 50.17 | 17,216,966 | -0.06(-0.13%) |
Jun 20, 2017 | 50.55 | 50.63 | 50.23 | 50.23 | 15,474,115 | -0.45(-0.88%) |
Jun 19, 2017 | 50.62 | 51.00 | 50.51 | 50.68 | 16,873,892 | +0.46(+0.92%) |
Jun 16, 2017 | 50.43 | 50.49 | 50.08 | 50.22 | 24,872,364 | -0.16(-0.33%) |
Jun 15, 2017 | 50.55 | 51.04 | 50.26 | 50.38 | 19,225,664 | -0.49(-0.96%) |
Jun 14, 2017 | 50.50 | 51.03 | 49.91 | 50.87 | 26,450,364 | +0.02(+0.05%) |
Jun 13, 2017 | 51.00 | 51.29 | 50.57 | 50.85 | 23,852,534 | +0.29(+0.58%) |
Jun 12, 2017 | 50.71 | 51.41 | 50.36 | 50.56 | 34,915,548 | -0.10(-0.20%) |
Jun 09, 2017 | 50.18 | 50.89 | 49.92 | 50.66 | 40,061,628 | +0.97(+1.96%) |
Jun 08, 2017 | 50.16 | 48.51 | 49.68 | 32,980,482 | +1.05(+2.15%) | |
Jun 07, 2017 | 48.11 | 48.91 | 48.03 | 48.64 | 20,427,330 | +0.68(+1.43%) |
Jun 06, 2017 | 47.70 | 48.08 | 47.51 | 47.95 | 13,694,147 | -0.19(-0.39%) |
Jun 05, 2017 | 47.98 | 48.55 | 47.92 | 48.14 | 12,754,002 | +0.11(+0.23%) |
Jun 02, 2017 | 47.42 | 48.42 | 47.40 | 48.03 | 17,358,050 | +0.02(+0.05%) |
Jun 01, 2017 | 47.86 | 48.02 | 47.29 | 48.01 | 17,712,148 | +0.42(+0.89%) |
May 31, 2017 | 48.41 | 48.42 | 47.06 | 47.58 | 29,453,206 | -0.86(-1.78%) |
May 30, 2017 | 48.57 | 48.78 | 48.35 | 48.45 | 16,034,989 | -0.34(-0.69%) |
May 26, 2017 | 48.63 | 48.99 | 48.46 | 48.79 | 13,804,329 | +0.09(+0.19%) |
May 25, 2017 | 48.93 | 49.27 | 48.56 | 48.69 | 17,006,456 | -0.25(-0.51%) |
May 24, 2017 | 48.61 | 49.08 | 48.47 | 48.94 | 20,524,912 | +0.44(+0.91%) |
May 23, 2017 | 48.02 | 48.69 | 47.73 | 48.50 | 15,793,977 | +0.51(+1.06%) |
May 22, 2017 | 48.27 | 48.38 | 47.73 | 47.99 | 14,938,458 | -0.03(-0.07%) |
May 19, 2017 | 47.48 | 48.55 | 47.35 | 48.03 | 25,784,240 | +0.80(+1.70%) |
May 18, 2017 | 46.95 | 47.63 | 46.45 | 47.22 | 31,986,594 | +0.08(+0.17%) |
May 17, 2017 | 49.12 | 48.70 | 46.90 | 47.14 | 42,300,132 | -1.97(-4.02%) |
May 16, 2017 | 48.33 | 49.19 | 48.25 | 49.12 | 26,968,852 | +0.84(+1.74%) |
May 15, 2017 | 48.12 | 48.50 | 48.02 | 48.28 | 18,872,888 | +0.28(+0.57%) |
May 12, 2017 | 47.44 | 48.03 | 47.33 | 48.00 | 19,583,974 | +0.29(+0.61%) |
May 11, 2017 | 47.36 | 47.88 | 47.10 | 47.71 | 20,755,520 | +0.26(+0.55%) |
May 10, 2017 | 47.24 | 47.66 | 47.16 | 47.45 | 14,767,028 | +0.11(+0.23%) |
May 09, 2017 | 47.67 | 47.98 | 47.22 | 47.34 | 16,765,683 | -0.21(-0.45%) |
May 08, 2017 | 47.28 | 47.73 | 47.25 | 47.55 | 10,761,030 | +0.20(+0.43%) |
May 05, 2017 | 47.55 | 47.62 | 47.24 | 47.35 | 14,610,903 | +0.02(+0.05%) |
May 04, 2017 | 47.71 | 47.90 | 47.23 | 47.33 | 18,460,098 | -0.02(-0.05%) |
May 03, 2017 | 46.77 | 47.42 | 46.61 | 47.35 | 16,330,949 | +0.42(+0.89%) |
May 02, 2017 | 46.73 | 46.94 | 46.32 | 46.93 | 14,594,844 | +0.20(+0.42%) |
May 01, 2017 | 46.68 | 47.21 | 46.50 | 46.74 | 16,382,028 | +0.27(+0.58%) |
Apr 28, 2017 | 46.66 | 46.82 | 46.41 | 46.47 | 15,161,511 | -0.21(-0.45%) |
Apr 27, 2017 | 47.14 | 47.15 | 46.32 | 46.68 | 17,844,230 | -0.43(-0.92%) |
Apr 26, 2017 | 47.07 | 47.58 | 47.00 | 47.11 | 20,484,150 | -0.09(-0.18%) |
Apr 25, 2017 | 47.10 | 47.65 | 47.03 | 47.20 | 27,545,578 | +0.60(+1.30%) |
Apr 24, 2017 | 46.39 | 46.81 | 46.31 | 46.60 | 31,125,728 | +1.35(+2.98%) |
Apr 21, 2017 | 45.77 | 45.81 | 45.18 | 45.25 | 19,461,088 | -0.54(-1.18%) |
Apr 20, 2017 | 45.60 | 45.98 | 45.11 | 45.79 | 21,779,232 | +0.53(+1.18%) |
Apr 19, 2017 | 46.13 | 46.33 | 45.15 | 45.26 | 23,093,888 | -0.54(-1.18%) |
Apr 18, 2017 | 45.92 | 46.16 | 45.52 | 45.80 | 21,546,614 | -0.45(-0.97%) |
Apr 17, 2017 | 45.75 | 46.30 | 45.41 | 46.24 | 18,696,172 | +0.74(+1.64%) |
Apr 13, 2017 | 45.70 | 46.82 | 45.22 | 45.50 | 40,545,608 | -0.37(-0.80%) |
Apr 12, 2017 | 46.32 | 46.35 | 45.68 | 45.87 | 19,409,318 | -0.41(-0.88%) |
Apr 11, 2017 | 46.00 | 46.29 | 45.53 | 46.27 | 19,450,086 | -0.20(-0.42%) |
Apr 10, 2017 | 46.53 | 47.02 | 46.24 | 46.47 | 15,431,133 | -0.12(-0.25%) |
Apr 07, 2017 | 46.51 | 46.94 | 46.45 | 46.59 | 17,156,588 | -0.36(-0.77%) |
Apr 06, 2017 | 46.60 | 47.22 | 46.26 | 46.95 | 17,609,090 | +0.24(+0.50%) |
Apr 05, 2017 | 47.43 | 47.83 | 46.67 | 46.71 | 25,887,188 | -0.07(-0.15%) |
Apr 04, 2017 | 46.48 | 47.00 | 46.41 | 46.78 | 12,431,120 | +0.00(+0.00%) |
Apr 03, 2017 | 46.98 | 47.11 | 45.98 | 46.78 | 19,722,158 | -0.11(-0.23%) |
Mar 31, 2017 | 47.28 | 47.43 | 46.87 | 46.89 | 18,379,366 | -0.54(-1.14%) |
Mar 30, 2017 | 46.56 | 47.68 | 46.53 | 47.43 | 18,989,250 | +0.88(+1.89%) |
Mar 29, 2017 | 46.67 | 46.94 | 46.46 | 46.56 | 17,166,934 | -0.02(-0.05%) |
Mar 28, 2017 | 45.62 | 46.76 | 45.56 | 46.58 | 19,633,376 | +0.85(+1.87%) |
Mar 27, 2017 | 44.57 | 45.82 | 44.33 | 45.73 | 22,013,812 | +0.20(+0.45%) |
Mar 24, 2017 | 45.73 | 45.89 | 45.16 | 45.52 | 17,226,904 | +0.02(+0.03%) |
Mar 23, 2017 | 45.28 | 46.11 | 45.10 | 45.51 | 21,576,552 | +0.22(+0.48%) |
Mar 22, 2017 | 45.00 | 45.77 | 44.60 | 45.29 | 32,714,626 | -0.21(-0.47%) |
Mar 21, 2017 | 47.14 | 47.19 | 45.43 | 45.50 | 43,546,108 | -1.22(-2.60%) |
Mar 20, 2017 | 47.11 | 47.33 | 46.71 | 46.71 | 18,895,232 | -0.61(-1.29%) |
Mar 17, 2017 | 47.94 | 48.03 | 47.19 | 47.33 | 41,180,240 | -0.61(-1.28%) |
Mar 16, 2017 | 47.86 | 48.14 | 47.64 | 47.94 | 19,386,838 | +0.24(+0.51%) |
Mar 15, 2017 | 48.37 | 48.43 | 47.39 | 47.69 | 25,618,090 | -0.47(-0.98%) |
Mar 14, 2017 | 48.08 | 48.19 | 47.67 | 48.16 | 15,076,828 | -0.07(-0.15%) |
Mar 13, 2017 | 48.24 | 48.44 | 47.80 | 48.23 | 17,196,532 | +0.03(+0.07%) |
Mar 10, 2017 | 48.56 | 48.63 | 47.76 | 48.20 | 22,224,156 | -0.05(-0.10%) |
Mar 09, 2017 | 48.10 | 48.67 | 48.00 | 48.25 | 27,331,118 | +0.34(+0.72%) |
Mar 08, 2017 | 48.26 | 49.02 | 47.87 | 47.91 | 39,185,520 | +0.48(+1.01%) |
Mar 07, 2017 | 47.18 | 47.59 | 46.86 | 47.43 | 22,063,972 | +0.17(+0.36%) |
Mar 06, 2017 | 47.66 | 47.72 | 47.24 | 47.25 | 19,105,618 | -0.56(-1.18%) |
Mar 03, 2017 | 47.34 | 48.01 | 47.29 | 47.82 | 19,375,520 | +0.29(+0.61%) |
Mar 02, 2017 | 48.35 | 48.50 | 47.50 | 47.53 | 22,021,220 | -0.71(-1.48%) |
Mar 01, 2017 | 47.98 | 48.56 | 47.82 | 48.24 | 33,702,168 | +1.36(+2.89%) |
Feb 28, 2017 | 46.78 | 47.11 | 46.63 | 46.89 | 21,985,764 | -0.16(-0.35%) |
Feb 27, 2017 | 46.69 | 47.22 | 46.57 | 47.05 | 20,042,156 | +0.36(+0.77%) |
Feb 24, 2017 | 46.94 | 47.18 | 46.34 | 46.69 | 25,385,740 | -0.83(-1.75%) |
Feb 23, 2017 | 47.54 | 47.69 | 47.22 | 47.52 | 18,651,956 | +0.00(+0.00%) |
Feb 22, 2017 | 47.18 | 47.78 | 47.05 | 47.52 | 20,438,414 | +0.05(+0.12%) |
Feb 21, 2017 | 47.26 | 47.58 | 47.22 | 47.47 | 20,165,452 | +0.30(+0.63%) |
Feb 17, 2017 | 47.17 | 47.17 | 47.17 | 0 | -0.16(-0.35%) | |
Feb 16, 2017 | 47.31 | 47.43 | 46.85 | 47.33 | 20,299,894 | -0.09(-0.20%) |
Feb 15, 2017 | 47.16 | 47.72 | 46.80 | 47.43 | 28,593,890 | +0.53(+1.12%) |
Feb 14, 2017 | 46.25 | 47.12 | 46.06 | 46.90 | 28,515,750 | +0.69(+1.49%) |
Feb 13, 2017 | 45.46 | 46.54 | 45.46 | 46.21 | 29,057,844 | +1.03(+2.29%) |
Feb 10, 2017 | 45.33 | 45.43 | 44.79 | 45.18 | 18,396,936 | +0.29(+0.65%) |
Feb 09, 2017 | 44.15 | 45.11 | 44.19 | 44.89 | 23,028,370 | +0.74(+1.67%) |
Feb 08, 2017 | 44.62 | 44.62 | 44.01 | 44.15 | 23,756,952 | -0.68(-1.52%) |
Feb 07, 2017 | 45.47 | 45.52 | 44.69 | 44.83 | 17,847,752 | -0.35(-0.78%) |
Feb 06, 2017 | 45.08 | 45.74 | 44.95 | 45.18 | 19,998,192 | -0.09(-0.21%) |
Feb 03, 2017 | 44.71 | 45.37 | 44.36 | 45.28 | 27,304,124 | +1.40(+3.18%) |
Feb 02, 2017 | 43.50 | 44.06 | 43.30 | 43.88 | 19,881,140 | +0.07(+0.16%) |
Feb 01, 2017 | 44.34 | 44.54 | 43.68 | 43.81 | 22,309,400 | +0.17(+0.39%) |
Jan 31, 2017 | 44.03 | 44.52 | 43.44 | 43.64 | 37,380,676 | -0.61(-1.38%) |
Jan 30, 2017 | 44.17 | 44.31 | 43.59 | 44.25 | 22,431,688 | -0.39(-0.88%) |
Jan 27, 2017 | 44.86 | 44.88 | 44.34 | 44.64 | 21,843,060 | -0.20(-0.44%) |
Jan 26, 2017 | 45.02 | 45.32 | 44.59 | 44.84 | 26,597,554 | -0.26(-0.57%) |
Jan 25, 2017 | 45.26 | 45.27 | 44.63 | 45.09 | 27,480,526 | +0.74(+1.67%) |
Jan 24, 2017 | 43.74 | 44.67 | 43.52 | 44.35 | 23,544,584 | +0.83(+1.90%) |
Jan 23, 2017 | 43.87 | 44.00 | 43.32 | 43.52 | 29,586,332 | -0.34(-0.77%) |
Jan 20, 2017 | 44.52 | 44.65 | 43.80 | 43.86 | 35,465,080 | -0.43(-0.97%) |
Jan 19, 2017 | 44.97 | 45.02 | 44.08 | 44.29 | 31,888,054 | -0.57(-1.27%) |
Jan 18, 2017 | 45.33 | 45.56 | 44.63 | 44.86 | 37,443,920 | -0.77(-1.70%) |
Jan 17, 2017 | 46.13 | 46.37 | 45.36 | 45.63 | 31,994,746 | -0.98(-2.10%) |
Jan 13, 2017 | 46.61 | 46.61 | 46.61 | 0 | +0.31(+0.68%) | |
Jan 12, 2017 | 46.53 | 46.76 | 45.93 | 46.30 | 29,128,702 | -0.57(-1.22%) |
Jan 11, 2017 | 46.63 | 46.90 | 46.31 | 46.87 | 26,523,662 | -0.21(-0.45%) |
Jan 10, 2017 | 47.06 | 47.57 | 46.86 | 47.08 | 17,237,806 | +0.01(+0.02%) |
Jan 09, 2017 | 47.02 | 47.40 | 46.64 | 47.07 | 18,667,100 | -0.26(-0.54%) |
Jan 06, 2017 | 47.43 | 47.56 | 46.96 | 47.33 | 21,464,638 | +0.16(+0.35%) |
Jan 05, 2017 | 47.66 | 48.02 | 46.83 | 47.17 | 23,430,222 | -0.84(-1.74%) |
Jan 04, 2017 | 47.44 | 48.17 | 47.38 | 48.00 | 21,677,770 | +0.64(+1.35%) |