Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 43.49 | 43.69 | 43.30 | 43.44 | 1,158,581 | -0.04(-0.09%) |
Oct 30, 2017 | 43.16 | 43.65 | 43.08 | 43.47 | 1,010,851 | +0.18(+0.42%) |
Oct 27, 2017 | 42.60 | 43.53 | 42.47 | 43.29 | 1,399,483 | +0.69(+1.62%) |
Oct 26, 2017 | 41.92 | 42.63 | 41.56 | 42.60 | 1,236,296 | +0.77(+1.84%) |
Oct 25, 2017 | 42.63 | 42.64 | 41.70 | 41.83 | 1,986,643 | -0.84(-1.97%) |
Oct 24, 2017 | 42.90 | 42.99 | 42.34 | 42.67 | 1,162,169 | -0.06(-0.13%) |
Oct 23, 2017 | 43.13 | 43.22 | 42.65 | 42.73 | 1,779,140 | -0.33(-0.76%) |
Oct 20, 2017 | 43.20 | 43.30 | 42.75 | 43.06 | 923,122 | -0.14(-0.32%) |
Oct 19, 2017 | 42.89 | 43.27 | 42.44 | 43.20 | 1,460,500 | -0.12(-0.28%) |
Oct 18, 2017 | 43.70 | 43.96 | 43.01 | 43.32 | 1,502,365 | -0.35(-0.81%) |
Oct 17, 2017 | 43.72 | 43.90 | 43.33 | 43.67 | 978,041 | -0.05(-0.12%) |
Oct 16, 2017 | 44.09 | 44.13 | 43.66 | 43.72 | 845,772 | -0.37(-0.83%) |
Oct 13, 2017 | 44.62 | 44.62 | 43.77 | 44.09 | 1,158,344 | -0.41(-0.92%) |
Oct 12, 2017 | 44.58 | 44.66 | 44.34 | 44.50 | 579,986 | -0.27(-0.59%) |
Oct 11, 2017 | 44.50 | 44.76 | 44.34 | 44.76 | 755,850 | +0.18(+0.41%) |
Oct 10, 2017 | 44.79 | 44.81 | 44.39 | 44.58 | 601,822 | +0.01(+0.03%) |
Oct 09, 2017 | 44.71 | 44.88 | 44.42 | 44.57 | 500,277 | -0.15(-0.33%) |
Oct 06, 2017 | 44.57 | 44.76 | 44.21 | 44.71 | 715,065 | -0.16(-0.35%) |
Oct 05, 2017 | 44.60 | 44.87 | 44.47 | 44.87 | 1,058,635 | +0.23(+0.51%) |
Oct 04, 2017 | 44.98 | 45.17 | 44.42 | 44.64 | 938,927 | -0.35(-0.77%) |
Oct 03, 2017 | 44.74 | 45.10 | 44.66 | 44.99 | 897,546 | +0.15(+0.32%) |
Oct 02, 2017 | 44.67 | 44.90 | 44.42 | 44.84 | 688,878 | -0.08(-0.17%) |
Sep 29, 2017 | 45.14 | 45.76 | 44.40 | 44.92 | 2,999,728 | +0.32(+0.71%) |
Sep 28, 2017 | 44.45 | 44.69 | 44.19 | 44.60 | 787,617 | +0.12(+0.27%) |
Sep 27, 2017 | 44.78 | 44.95 | 44.18 | 44.48 | 1,349,639 | -0.30(-0.66%) |
Sep 26, 2017 | 45.03 | 45.06 | 44.38 | 44.78 | 761,185 | -0.21(-0.48%) |
Sep 25, 2017 | 44.47 | 45.36 | 44.46 | 45.00 | 1,984,406 | +0.58(+1.30%) |
Sep 22, 2017 | 44.45 | 44.55 | 44.13 | 44.42 | 760,217 | -0.02(-0.04%) |
Sep 21, 2017 | 44.80 | 44.83 | 44.06 | 44.44 | 742,169 | +0.04(+0.09%) |
Sep 20, 2017 | 44.60 | 44.83 | 44.25 | 44.40 | 539,677 | -0.17(-0.38%) |
Sep 19, 2017 | 44.90 | 44.93 | 44.52 | 44.57 | 918,301 | -0.30(-0.68%) |
Sep 18, 2017 | 44.93 | 45.10 | 44.71 | 44.88 | 621,939 | -0.09(-0.20%) |
Sep 15, 2017 | 45.17 | 45.31 | 44.77 | 44.97 | 1,068,075 | -0.18(-0.41%) |
Sep 14, 2017 | 44.88 | 45.57 | 44.54 | 45.15 | 1,953,154 | +0.40(+0.90%) |
Sep 13, 2017 | 44.25 | 44.80 | 44.24 | 44.74 | 1,284,467 | +0.45(+1.01%) |
Sep 12, 2017 | 44.06 | 44.34 | 43.93 | 44.30 | 2,176,475 | +0.23(+0.53%) |
Sep 11, 2017 | 43.87 | 44.14 | 43.79 | 44.06 | 1,146,166 | +0.23(+0.52%) |
Sep 08, 2017 | 43.18 | 43.84 | 43.07 | 43.83 | 1,258,663 | +0.44(+1.01%) |
Sep 07, 2017 | 43.44 | 43.53 | 43.09 | 43.40 | 848,632 | -0.01(-0.01%) |
Sep 06, 2017 | 42.92 | 43.48 | 42.80 | 43.40 | 1,194,784 | +0.61(+1.42%) |
Sep 05, 2017 | 42.97 | 43.21 | 42.68 | 42.80 | 945,520 | -0.14(-0.32%) |
Sep 01, 2017 | 42.68 | 42.95 | 42.48 | 42.94 | 720,608 | +0.34(+0.79%) |
Aug 31, 2017 | 42.04 | 42.67 | 41.91 | 42.60 | 844,094 | +0.66(+1.58%) |
Aug 30, 2017 | 41.64 | 41.99 | 41.56 | 41.94 | 611,492 | +0.20(+0.47%) |
Aug 29, 2017 | 41.56 | 41.79 | 41.29 | 41.74 | 680,362 | +0.04(+0.09%) |
Aug 28, 2017 | 42.35 | 42.35 | 41.49 | 41.70 | 697,535 | -0.46(-1.08%) |
Aug 25, 2017 | 41.98 | 42.28 | 41.73 | 42.16 | 798,080 | +0.30(+0.71%) |
Aug 24, 2017 | 41.90 | 42.14 | 41.57 | 41.86 | 729,411 | +0.04(+0.09%) |
Aug 23, 2017 | 40.86 | 41.85 | 40.82 | 41.82 | 869,681 | +0.87(+2.11%) |
Aug 22, 2017 | 40.51 | 41.06 | 40.51 | 40.96 | 934,118 | +0.46(+1.14%) |
Aug 21, 2017 | 40.99 | 41.00 | 40.41 | 40.50 | 1,098,956 | -0.49(-1.20%) |
Aug 18, 2017 | 41.02 | 41.26 | 40.68 | 40.99 | 832,850 | -0.01(-0.02%) |
Aug 17, 2017 | 41.20 | 41.46 | 40.82 | 41.00 | 1,184,388 | -0.23(-0.57%) |
Aug 16, 2017 | 41.73 | 42.01 | 41.10 | 41.23 | 880,859 | -0.43(-1.03%) |
Aug 15, 2017 | 42.40 | 42.46 | 41.57 | 41.66 | 1,398,300 | -0.70(-1.64%) |
Aug 14, 2017 | 42.46 | 42.92 | 42.28 | 42.35 | 865,633 | -0.13(-0.31%) |
Aug 11, 2017 | 42.35 | 42.95 | 42.23 | 42.49 | 675,986 | -0.10(-0.24%) |
Aug 10, 2017 | 43.15 | 43.36 | 42.47 | 42.59 | 642,502 | -0.56(-1.30%) |
Aug 09, 2017 | 42.64 | 43.40 | 42.61 | 43.15 | 1,140,456 | +0.48(+1.13%) |
Aug 08, 2017 | 43.56 | 43.93 | 42.60 | 42.67 | 1,407,889 | -1.08(-2.47%) |
Aug 07, 2017 | 43.70 | 43.90 | 43.57 | 43.75 | 907,952 | +0.04(+0.10%) |
Aug 04, 2017 | 44.32 | 44.38 | 43.57 | 43.71 | 827,154 | -0.60(-1.36%) |
Aug 03, 2017 | 44.34 | 44.57 | 44.21 | 44.31 | 632,504 | -0.03(-0.07%) |
Aug 02, 2017 | 44.06 | 44.72 | 44.04 | 44.34 | 1,376,555 | +0.15(+0.33%) |
Aug 01, 2017 | 44.11 | 44.33 | 44.00 | 44.19 | 696,927 | +0.09(+0.21%) |
Jul 31, 2017 | 43.93 | 44.24 | 43.58 | 44.10 | 642,929 | +0.25(+0.58%) |
Jul 28, 2017 | 43.93 | 44.04 | 43.66 | 43.85 | 756,829 | -0.16(-0.37%) |
Jul 27, 2017 | 44.08 | 44.33 | 43.97 | 44.01 | 702,035 | -0.07(-0.16%) |
Jul 26, 2017 | 44.42 | 44.48 | 44.05 | 44.08 | 956,754 | -0.24(-0.55%) |
Jul 25, 2017 | 44.27 | 44.49 | 43.97 | 44.32 | 1,269,561 | +0.16(+0.37%) |
Jul 24, 2017 | 43.96 | 44.19 | 43.67 | 44.16 | 838,515 | +0.39(+0.90%) |
Jul 21, 2017 | 43.70 | 44.02 | 43.62 | 43.77 | 1,436,423 | +0.06(+0.14%) |
Jul 20, 2017 | 44.23 | 44.40 | 43.42 | 43.71 | 1,037,622 | -0.38(-0.86%) |
Jul 19, 2017 | 44.49 | 44.97 | 43.89 | 44.09 | 1,436,189 | -0.44(-1.00%) |
Jul 18, 2017 | 44.83 | 44.83 | 44.17 | 44.53 | 1,108,558 | +0.27(+0.62%) |
Jul 17, 2017 | 44.70 | 44.70 | 44.24 | 44.25 | 1,387,569 | -0.84(-1.87%) |
Jul 14, 2017 | 43.66 | 45.10 | 43.58 | 45.10 | 981,312 | +1.54(+3.54%) |
Jul 13, 2017 | 43.79 | 43.84 | 43.38 | 43.56 | 698,494 | -0.12(-0.27%) |
Jul 12, 2017 | 43.76 | 43.90 | 43.54 | 43.67 | 1,175,687 | +0.27(+0.63%) |
Jul 11, 2017 | 43.34 | 43.49 | 43.17 | 43.40 | 900,732 | -0.01(-0.03%) |
Jul 10, 2017 | 43.62 | 44.01 | 43.28 | 43.41 | 1,311,723 | -0.60(-1.36%) |
Jul 07, 2017 | 43.76 | 44.09 | 43.24 | 44.01 | 1,008,673 | +0.32(+0.74%) |
Jul 06, 2017 | 43.60 | 44.22 | 43.54 | 43.69 | 1,078,354 | +0.27(+0.63%) |
Jul 05, 2017 | 44.92 | 44.92 | 43.41 | 43.41 | 2,545,464 | -1.50(-3.35%) |
Jul 03, 2017 | 44.70 | 45.05 | 44.60 | 44.92 | 745,578 | +0.43(+0.97%) |
Jun 30, 2017 | 43.91 | 44.55 | 43.87 | 44.49 | 1,563,135 | +0.62(+1.41%) |
Jun 29, 2017 | 43.94 | 44.10 | 43.67 | 43.87 | 1,370,156 | -0.02(-0.04%) |
Jun 28, 2017 | 43.41 | 44.04 | 43.23 | 43.89 | 1,052,355 | +0.47(+1.09%) |
Jun 27, 2017 | 44.07 | 44.25 | 43.36 | 43.41 | 1,264,197 | -0.65(-1.47%) |
Jun 26, 2017 | 43.45 | 44.16 | 43.38 | 44.06 | 1,316,978 | +0.60(+1.38%) |
Jun 23, 2017 | 42.79 | 43.55 | 42.79 | 43.46 | 919,525 | +0.71(+1.65%) |
Jun 22, 2017 | 42.44 | 43.03 | 42.44 | 42.76 | 1,040,956 | +0.36(+0.84%) |
Jun 21, 2017 | 42.32 | 42.83 | 42.20 | 42.40 | 1,006,753 | -0.02(-0.06%) |
Jun 20, 2017 | 43.07 | 43.13 | 42.18 | 42.43 | 1,765,387 | -1.04(-2.38%) |
Jun 19, 2017 | 43.69 | 43.82 | 43.35 | 43.46 | 750,192 | -0.12(-0.29%) |
Jun 16, 2017 | 43.29 | 43.72 | 42.99 | 43.59 | 1,966,465 | +0.38(+0.88%) |
Jun 15, 2017 | 43.57 | 43.86 | 43.16 | 43.21 | 1,374,049 | -0.58(-1.33%) |
Jun 14, 2017 | 44.32 | 44.56 | 43.67 | 43.79 | 1,522,135 | -0.61(-1.36%) |
Jun 13, 2017 | 44.59 | 44.75 | 44.34 | 44.39 | 1,012,378 | -0.16(-0.36%) |
Jun 12, 2017 | 45.03 | 45.28 | 44.35 | 44.55 | 1,198,824 | -0.32(-0.71%) |
Jun 09, 2017 | 44.22 | 44.89 | 44.22 | 44.87 | 1,051,130 | +0.58(+1.31%) |
Jun 08, 2017 | 44.55 | 44.70 | 44.16 | 44.29 | 1,231,116 | -0.20(-0.45%) |
Jun 07, 2017 | 44.75 | 45.15 | 44.06 | 44.49 | 1,638,493 | -0.30(-0.67%) |
Jun 06, 2017 | 45.10 | 45.22 | 44.72 | 44.79 | 1,604,889 | -0.39(-0.87%) |
Jun 05, 2017 | 45.05 | 45.32 | 45.03 | 45.18 | 780,004 | +0.05(+0.11%) |
Jun 02, 2017 | 45.20 | 45.35 | 45.04 | 45.13 | 834,098 | -0.24(-0.52%) |
Jun 01, 2017 | 45.26 | 45.73 | 45.22 | 45.37 | 1,079,690 | +0.06(+0.14%) |
May 31, 2017 | 45.25 | 45.53 | 45.11 | 45.31 | 976,594 | -0.07(-0.15%) |
May 30, 2017 | 45.72 | 45.93 | 45.25 | 45.38 | 656,578 | -0.53(-1.16%) |
May 26, 2017 | 46.05 | 46.26 | 45.80 | 45.91 | 746,249 | -0.24(-0.53%) |
May 25, 2017 | 46.46 | 46.73 | 45.88 | 46.15 | 721,774 | -0.47(-1.00%) |
May 24, 2017 | 46.60 | 46.86 | 46.54 | 46.62 | 478,832 | +0.02(+0.04%) |
May 23, 2017 | 46.59 | 46.71 | 46.41 | 46.60 | 732,359 | +0.13(+0.28%) |
May 22, 2017 | 46.26 | 46.55 | 45.95 | 46.47 | 639,427 | +0.27(+0.59%) |
May 19, 2017 | 45.82 | 46.34 | 45.34 | 46.20 | 986,083 | +0.12(+0.27%) |
May 18, 2017 | 45.11 | 46.07 | 44.80 | 46.07 | 1,045,178 | +0.79(+1.75%) |
May 17, 2017 | 46.19 | 46.24 | 45.26 | 45.28 | 1,493,328 | -0.97(-2.09%) |
May 16, 2017 | 46.71 | 46.71 | 46.24 | 46.25 | 661,167 | -0.17(-0.36%) |
May 15, 2017 | 46.40 | 46.56 | 46.28 | 46.41 | 735,825 | +0.36(+0.77%) |
May 12, 2017 | 46.25 | 46.50 | 46.05 | 46.06 | 726,923 | -0.13(-0.28%) |
May 11, 2017 | 46.43 | 46.45 | 45.98 | 46.19 | 438,250 | -0.18(-0.39%) |
May 10, 2017 | 45.96 | 46.48 | 45.83 | 46.37 | 1,078,384 | +0.65(+1.42%) |
May 09, 2017 | 46.35 | 46.35 | 45.29 | 45.72 | 1,411,697 | -0.66(-1.41%) |
May 08, 2017 | 46.33 | 46.56 | 45.90 | 46.38 | 748,431 | +0.05(+0.11%) |
May 05, 2017 | 45.76 | 46.57 | 45.74 | 46.33 | 1,359,198 | +0.61(+1.32%) |
May 04, 2017 | 46.10 | 46.11 | 45.47 | 45.72 | 2,012,525 | -0.16(-0.35%) |
May 03, 2017 | 46.50 | 46.51 | 45.88 | 45.88 | 968,148 | -0.41(-0.89%) |
May 02, 2017 | 46.50 | 46.70 | 46.14 | 46.30 | 1,241,430 | -0.12(-0.27%) |
May 01, 2017 | 46.51 | 46.55 | 46.27 | 46.42 | 789,975 | +0.04(+0.09%) |
Apr 28, 2017 | 46.62 | 46.81 | 46.38 | 46.38 | 699,927 | -0.24(-0.52%) |
Apr 27, 2017 | 46.69 | 46.79 | 46.19 | 46.62 | 1,372,984 | -0.09(-0.20%) |
Apr 26, 2017 | 46.80 | 46.88 | 46.53 | 46.71 | 1,347,739 | -0.24(-0.51%) |
Apr 25, 2017 | 46.84 | 47.11 | 46.80 | 46.95 | 996,179 | +0.10(+0.21%) |
Apr 24, 2017 | 47.06 | 47.24 | 46.79 | 46.85 | 720,009 | +0.07(+0.15%) |
Apr 21, 2017 | 46.84 | 46.92 | 46.66 | 46.79 | 807,341 | -0.05(-0.11%) |
Apr 20, 2017 | 47.08 | 47.32 | 46.82 | 46.84 | 746,139 | -0.26(-0.55%) |
Apr 19, 2017 | 47.39 | 47.41 | 47.06 | 47.10 | 594,249 | -0.30(-0.62%) |
Apr 18, 2017 | 47.16 | 47.52 | 47.08 | 47.39 | 556,137 | +0.02(+0.04%) |
Apr 17, 2017 | 47.51 | 47.74 | 47.18 | 47.37 | 823,370 | -0.16(-0.34%) |
Apr 13, 2017 | 47.80 | 48.13 | 47.45 | 47.53 | 755,896 | -0.17(-0.35%) |
Apr 12, 2017 | 47.60 | 47.77 | 47.35 | 47.70 | 493,861 | +0.19(+0.39%) |
Apr 11, 2017 | 47.82 | 47.94 | 47.41 | 47.51 | 513,401 | -0.24(-0.50%) |
Apr 10, 2017 | 47.70 | 47.96 | 47.54 | 47.76 | 427,761 | +0.12(+0.26%) |
Apr 07, 2017 | 47.74 | 47.92 | 47.48 | 47.63 | 795,788 | -0.10(-0.21%) |
Apr 06, 2017 | 47.27 | 47.79 | 47.21 | 47.73 | 614,066 | +0.47(+0.99%) |
Apr 05, 2017 | 47.82 | 47.86 | 47.14 | 47.26 | 1,295,847 | -0.30(-0.62%) |
Apr 04, 2017 | 47.26 | 47.66 | 47.03 | 47.56 | 1,401,586 | +0.15(+0.33%) |
Apr 03, 2017 | 47.67 | 47.78 | 46.95 | 47.40 | 754,411 | -0.05(-0.10%) |
Mar 31, 2017 | 47.10 | 47.56 | 46.97 | 47.45 | 919,875 | +0.30(+0.64%) |
Mar 30, 2017 | 47.34 | 47.53 | 47.11 | 47.15 | 1,098,331 | -0.03(-0.07%) |
Mar 29, 2017 | 46.78 | 47.56 | 46.78 | 47.18 | 1,408,159 | +0.50(+1.07%) |
Mar 28, 2017 | 46.62 | 46.95 | 46.62 | 46.68 | 794,222 | +0.07(+0.15%) |
Mar 27, 2017 | 46.89 | 47.00 | 46.43 | 46.61 | 1,036,596 | -0.56(-1.19%) |
Mar 24, 2017 | 47.32 | 47.51 | 47.05 | 47.18 | 847,158 | +0.01(+0.03%) |
Mar 23, 2017 | 47.45 | 47.60 | 47.07 | 47.16 | 1,339,995 | -0.19(-0.40%) |
Mar 22, 2017 | 47.96 | 47.96 | 47.14 | 47.35 | 1,694,052 | -0.64(-1.32%) |
Mar 21, 2017 | 47.97 | 48.20 | 47.40 | 47.99 | 1,188,527 | +0.02(+0.05%) |
Mar 20, 2017 | 47.74 | 48.08 | 47.57 | 47.97 | 843,552 | +0.06(+0.12%) |
Mar 17, 2017 | 48.42 | 48.42 | 47.83 | 47.91 | 3,093,561 | -0.45(-0.93%) |
Mar 16, 2017 | 48.28 | 48.41 | 47.97 | 48.36 | 719,330 | +0.19(+0.38%) |
Mar 15, 2017 | 47.77 | 48.24 | 47.68 | 48.17 | 1,699,638 | +0.56(+1.17%) |
Mar 14, 2017 | 47.34 | 47.94 | 47.30 | 47.62 | 1,186,562 | -0.22(-0.45%) |
Mar 13, 2017 | 47.46 | 47.97 | 47.44 | 47.84 | 929,713 | +0.15(+0.31%) |
Mar 10, 2017 | 47.77 | 47.87 | 47.51 | 47.69 | 786,062 | +0.25(+0.52%) |
Mar 09, 2017 | 47.05 | 47.55 | 46.89 | 47.44 | 1,667,123 | +0.24(+0.51%) |
Mar 08, 2017 | 47.95 | 48.03 | 47.16 | 47.20 | 693,369 | -0.77(-1.61%) |
Mar 07, 2017 | 47.86 | 48.05 | 47.53 | 47.97 | 429,290 | +0.00(+0.00%) |
Mar 06, 2017 | 47.88 | 48.18 | 47.55 | 47.97 | 942,031 | -0.02(-0.05%) |
Mar 03, 2017 | 47.90 | 48.20 | 47.74 | 48.00 | 536,602 | +0.02(+0.05%) |
Mar 02, 2017 | 47.87 | 48.18 | 47.76 | 47.97 | 921,447 | -0.14(-0.29%) |
Mar 01, 2017 | 47.96 | 48.25 | 47.88 | 48.11 | 1,004,704 | +0.29(+0.61%) |
Feb 28, 2017 | 47.63 | 48.02 | 47.53 | 47.82 | 790,605 | +0.14(+0.28%) |
Feb 27, 2017 | 47.97 | 48.13 | 47.57 | 47.69 | 1,220,345 | -0.43(-0.88%) |
Feb 24, 2017 | 48.44 | 48.50 | 47.53 | 48.11 | 1,359,872 | -0.23(-0.49%) |
Feb 23, 2017 | 48.63 | 48.97 | 47.87 | 48.35 | 1,993,117 | -0.07(-0.15%) |
Feb 22, 2017 | 49.19 | 49.47 | 48.38 | 48.42 | 1,288,970 | -1.07(-2.17%) |
Feb 21, 2017 | 49.61 | 49.77 | 49.21 | 49.50 | 920,577 | +0.03(+0.06%) |
Feb 17, 2017 | 49.46 | 49.46 | 49.46 | 0 | -0.53(-1.06%) | |
Feb 16, 2017 | 50.34 | 50.41 | 49.84 | 49.99 | 1,462,029 | +0.03(+0.06%) |
Feb 15, 2017 | 49.79 | 50.45 | 49.63 | 49.96 | 1,313,628 | +0.38(+0.77%) |
Feb 14, 2017 | 49.41 | 49.72 | 49.13 | 49.58 | 854,312 | +0.17(+0.35%) |
Feb 13, 2017 | 49.00 | 49.43 | 48.66 | 49.41 | 1,282,006 | +0.45(+0.92%) |
Feb 10, 2017 | 49.01 | 49.33 | 48.82 | 48.96 | 693,408 | +0.25(+0.52%) |
Feb 09, 2017 | 48.62 | 49.26 | 48.63 | 48.71 | 1,211,989 | +0.09(+0.18%) |
Feb 08, 2017 | 48.20 | 48.96 | 48.00 | 48.62 | 1,218,136 | +0.12(+0.24%) |
Feb 07, 2017 | 48.23 | 48.52 | 48.00 | 48.50 | 914,707 | +0.05(+0.10%) |
Feb 06, 2017 | 48.29 | 48.50 | 47.92 | 48.45 | 2,078,113 | -0.06(-0.13%) |
Feb 03, 2017 | 49.00 | 49.23 | 48.29 | 48.51 | 2,164,471 | -0.86(-1.74%) |
Feb 02, 2017 | 50.08 | 50.08 | 48.71 | 49.37 | 1,754,269 | -0.51(-1.03%) |
Feb 01, 2017 | 49.03 | 49.98 | 48.66 | 49.88 | 1,920,536 | +1.03(+2.12%) |
Jan 31, 2017 | 48.83 | 49.13 | 48.14 | 48.85 | 1,457,867 | +0.12(+0.25%) |
Jan 30, 2017 | 49.75 | 49.87 | 48.40 | 48.73 | 2,242,054 | -1.00(-2.00%) |
Jan 27, 2017 | 49.11 | 49.78 | 48.70 | 49.72 | 1,447,359 | +0.63(+1.29%) |
Jan 26, 2017 | 48.75 | 49.42 | 48.62 | 49.09 | 1,855,893 | +0.59(+1.22%) |
Jan 25, 2017 | 48.29 | 48.57 | 47.62 | 48.50 | 2,260,858 | +1.49(+3.17%) |
Jan 24, 2017 | 45.78 | 47.04 | 45.73 | 47.01 | 1,733,893 | +1.46(+3.22%) |
Jan 23, 2017 | 45.84 | 45.90 | 45.35 | 45.54 | 1,356,274 | -0.02(-0.04%) |
Jan 20, 2017 | 45.65 | 45.88 | 45.37 | 45.56 | 491,948 | +0.30(+0.66%) |
Jan 19, 2017 | 45.49 | 45.73 | 45.23 | 45.26 | 887,326 | -0.35(-0.78%) |
Jan 18, 2017 | 45.71 | 45.80 | 45.46 | 45.62 | 1,048,171 | -0.09(-0.19%) |
Jan 17, 2017 | 45.69 | 46.10 | 45.55 | 45.70 | 1,459,918 | +0.31(+0.69%) |
Jan 13, 2017 | 45.39 | 45.39 | 45.39 | 0 | +0.35(+0.77%) | |
Jan 12, 2017 | 45.26 | 45.43 | 44.87 | 45.04 | 685,067 | -0.12(-0.27%) |
Jan 11, 2017 | 45.10 | 45.27 | 44.86 | 45.16 | 951,293 | +0.13(+0.30%) |
Jan 10, 2017 | 46.07 | 46.27 | 45.02 | 45.03 | 1,504,978 | -1.26(-2.73%) |
Jan 09, 2017 | 47.00 | 47.00 | 46.21 | 46.29 | 1,096,011 | -0.59(-1.26%) |
Jan 06, 2017 | 47.15 | 47.31 | 46.87 | 46.88 | 886,556 | -0.04(-0.08%) |
Jan 05, 2017 | 46.90 | 47.05 | 46.50 | 46.92 | 1,256,171 | +0.50(+1.08%) |
Jan 04, 2017 | 46.60 | 46.65 | 46.29 | 46.42 | 765,304 | +0.07(+0.14%) |
Jan 03, 2017 | 46.65 | 46.80 | 46.11 | 46.35 | 853,638 | +0.19(+0.41%) |
Dec 30, 2016 | 46.16 | 46.16 | 46.16 | 0 | +0.41(+0.91%) | |
Dec 29, 2016 | 45.71 | 45.96 | 45.69 | 45.75 | 769,200 | -0.04(-0.09%) |
Dec 28, 2016 | 45.78 | 46.09 | 45.71 | 45.79 | 611,500 | -0.07(-0.16%) |
Dec 27, 2016 | 46.26 | 46.30 | 45.79 | 45.87 | 1,412,922 | -0.40(-0.86%) |
Dec 23, 2016 | 46.26 | 46.26 | 46.26 | 0 | +0.24(+0.53%) | |
Dec 22, 2016 | 45.96 | 46.28 | 45.78 | 46.02 | 1,653,562 | +0.51(+1.11%) |
Dec 21, 2016 | 45.33 | 45.62 | 45.30 | 45.51 | 1,180,334 | +0.16(+0.36%) |
Dec 20, 2016 | 45.27 | 45.40 | 45.08 | 45.35 | 1,456,987 | +0.27(+0.60%) |
Dec 19, 2016 | 44.91 | 45.41 | 44.85 | 45.08 | 1,213,057 | +0.22(+0.49%) |
Dec 16, 2016 | 44.39 | 44.86 | 44.32 | 44.86 | 2,885,596 | +0.47(+1.06%) |
Dec 15, 2016 | 44.17 | 44.54 | 44.00 | 44.39 | 1,335,953 | +0.37(+0.83%) |
Dec 14, 2016 | 43.99 | 44.55 | 43.76 | 44.02 | 1,886,853 | -0.24(-0.55%) |
Dec 13, 2016 | 44.12 | 44.46 | 43.92 | 44.27 | 1,090,153 | +0.37(+0.83%) |
Dec 12, 2016 | 44.02 | 44.24 | 43.66 | 43.90 | 1,077,258 | +0.37(+0.84%) |
Dec 09, 2016 | 43.46 | 43.58 | 43.09 | 43.53 | 880,692 | +0.29(+0.66%) |
Dec 08, 2016 | 43.95 | 43.95 | 43.20 | 43.25 | 1,196,229 | -0.42(-0.95%) |
Dec 07, 2016 | 42.13 | 43.75 | 42.00 | 43.66 | 3,413,377 | +1.47(+3.49%) |
Dec 06, 2016 | 42.47 | 42.63 | 41.96 | 42.19 | 834,970 | -0.44(-1.03%) |
Dec 05, 2016 | 42.45 | 42.67 | 42.23 | 42.63 | 750,288 | +0.38(+0.91%) |
Dec 02, 2016 | 42.05 | 42.65 | 42.05 | 42.25 | 884,903 | +0.04(+0.09%) |
Dec 01, 2016 | 42.56 | 42.70 | 42.04 | 42.21 | 1,353,045 | -0.06(-0.14%) |
Nov 30, 2016 | 42.99 | 43.06 | 42.12 | 42.27 | 1,745,350 | +0.58(+1.39%) |
Nov 29, 2016 | 41.30 | 41.93 | 41.13 | 41.69 | 1,164,109 | -0.15(-0.36%) |
Nov 28, 2016 | 42.59 | 42.64 | 41.51 | 41.84 | 1,116,141 | -0.54(-1.28%) |
Nov 25, 2016 | 42.27 | 42.47 | 42.00 | 42.39 | 312,319 | +0.11(+0.26%) |
Nov 23, 2016 | 42.28 | 42.28 | 42.28 | 0 | +0.20(+0.48%) | |
Nov 22, 2016 | 42.06 | 42.42 | 41.76 | 42.08 | 1,018,715 | +0.09(+0.22%) |
Nov 21, 2016 | 41.63 | 42.06 | 41.40 | 41.98 | 1,343,827 | +0.81(+1.96%) |
Nov 18, 2016 | 41.26 | 41.36 | 40.87 | 41.18 | 829,303 | +0.03(+0.07%) |
Nov 17, 2016 | 41.29 | 41.51 | 40.85 | 41.15 | 677,139 | +0.22(+0.54%) |
Nov 16, 2016 | 41.48 | 41.57 | 40.70 | 40.93 | 927,807 | -0.55(-1.32%) |
Nov 15, 2016 | 41.32 | 41.70 | 41.18 | 41.48 | 1,366,368 | +0.59(+1.45%) |
Nov 14, 2016 | 39.95 | 41.02 | 39.76 | 40.88 | 1,427,034 | +1.10(+2.78%) |
Nov 11, 2016 | 40.88 | 40.92 | 39.65 | 39.78 | 1,260,913 | -1.28(-3.11%) |
Nov 10, 2016 | 40.87 | 41.37 | 40.71 | 41.06 | 964,804 | +0.37(+0.90%) |
Nov 09, 2016 | 40.28 | 40.95 | 40.19 | 40.69 | 993,785 | +0.16(+0.39%) |
Nov 08, 2016 | 40.27 | 40.83 | 40.16 | 40.53 | 824,575 | +0.37(+0.93%) |
Nov 07, 2016 | 40.27 | 40.65 | 40.05 | 40.16 | 1,046,332 | -0.05(-0.14%) |
Nov 04, 2016 | 40.34 | 40.86 | 40.21 | 40.21 | 1,008,144 | -0.34(-0.83%) |
Nov 03, 2016 | 40.47 | 40.85 | 40.29 | 40.55 | 906,339 | +0.04(+0.09%) |
Nov 02, 2016 | 40.59 | 40.84 | 39.22 | 40.51 | 2,286,641 | -0.13(-0.32%) |