Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 59.28 | 59.28 | 59.28 | 0 | +0.12(+0.21%) | |
Dec 28, 2017 | 59.49 | 59.51 | 59.03 | 59.15 | 1,199,600 | +0.20(+0.35%) |
Dec 27, 2017 | 58.88 | 59.11 | 58.80 | 58.95 | 1,150,259 | -0.24(-0.41%) |
Dec 26, 2017 | 59.36 | 59.41 | 59.01 | 59.19 | 915,740 | -0.30(-0.51%) |
Dec 22, 2017 | 59.17 | 59.50 | 59.05 | 59.49 | 846,198 | +0.44(+0.74%) |
Dec 21, 2017 | 58.54 | 59.19 | 58.54 | 59.05 | 1,739,975 | +1.07(+1.84%) |
Dec 20, 2017 | 58.18 | 58.24 | 57.89 | 57.98 | 1,479,852 | -0.03(-0.05%) |
Dec 19, 2017 | 58.43 | 58.50 | 57.99 | 58.01 | 2,041,491 | -0.25(-0.43%) |
Dec 18, 2017 | 58.11 | 58.42 | 58.04 | 58.26 | 1,771,606 | +0.56(+0.98%) |
Dec 15, 2017 | 57.57 | 57.83 | 57.21 | 57.70 | 6,059,092 | -0.11(-0.18%) |
Dec 14, 2017 | 58.19 | 58.19 | 57.80 | 57.81 | 1,857,168 | -0.76(-1.29%) |
Dec 13, 2017 | 58.11 | 58.69 | 58.11 | 58.56 | 3,123,829 | +1.07(+1.87%) |
Dec 12, 2017 | 57.65 | 57.65 | 57.30 | 57.49 | 1,477,136 | -0.81(-1.39%) |
Dec 11, 2017 | 58.05 | 58.40 | 58.05 | 58.30 | 1,388,830 | +0.69(+1.20%) |
Dec 08, 2017 | 57.67 | 57.86 | 57.49 | 57.61 | 1,623,478 | +1.07(+1.89%) |
Dec 07, 2017 | 56.23 | 56.70 | 56.14 | 56.54 | 2,231,027 | +0.34(+0.61%) |
Dec 06, 2017 | 55.64 | 56.31 | 55.56 | 56.20 | 2,763,953 | -0.75(-1.31%) |
Dec 05, 2017 | 56.88 | 57.48 | 56.63 | 56.94 | 1,885,412 | -0.26(-0.45%) |
Dec 04, 2017 | 57.44 | 57.15 | 57.20 | 2,417,066 | -0.24(-0.41%) | |
Dec 01, 2017 | 57.67 | 58.04 | 57.38 | 57.44 | 3,251,536 | -0.82(-1.40%) |
Nov 30, 2017 | 58.72 | 58.72 | 58.15 | 58.26 | 3,102,015 | -0.63(-1.08%) |
Nov 29, 2017 | 59.80 | 59.82 | 58.33 | 58.89 | 2,399,332 | -1.50(-2.49%) |
Nov 28, 2017 | 60.23 | 60.52 | 59.96 | 60.39 | 1,567,576 | +0.47(+0.78%) |
Nov 27, 2017 | 61.08 | 59.93 | 59.93 | 1,445,503 | -1.15(-1.89%) | |
Nov 24, 2017 | 60.94 | 61.09 | 60.83 | 61.08 | 1,329,923 | -0.34(-0.56%) |
Nov 22, 2017 | 61.47 | 61.54 | 61.19 | 61.42 | 1,715,789 | -0.11(-0.17%) |
Nov 21, 2017 | 61.45 | 61.71 | 61.37 | 61.53 | 2,667,527 | +1.38(+2.30%) |
Nov 20, 2017 | 59.90 | 60.25 | 59.86 | 60.15 | 2,169,491 | +0.72(+1.21%) |
Nov 17, 2017 | 59.36 | 59.61 | 59.36 | 59.42 | 2,701,101 | +0.03(+0.04%) |
Nov 16, 2017 | 58.90 | 59.63 | 58.84 | 59.40 | 2,256,065 | +1.28(+2.19%) |
Nov 15, 2017 | 58.06 | 58.29 | 57.72 | 58.12 | 2,615,845 | -0.41(-0.71%) |
Nov 14, 2017 | 58.98 | 59.03 | 58.35 | 58.54 | 1,334,255 | -0.71(-1.20%) |
Nov 13, 2017 | 59.24 | 59.44 | 59.02 | 59.25 | 1,091,459 | -0.02(-0.03%) |
Nov 10, 2017 | 59.22 | 59.29 | 59.00 | 59.27 | 1,414,635 | +0.28(+0.48%) |
Nov 09, 2017 | 59.09 | 59.09 | 58.37 | 58.98 | 2,229,996 | -0.11(-0.19%) |
Nov 08, 2017 | 59.08 | 59.15 | 58.90 | 59.10 | 1,138,861 | +0.13(+0.22%) |
Nov 07, 2017 | 59.29 | 59.32 | 58.89 | 58.97 | 1,939,642 | +0.21(+0.36%) |
Nov 06, 2017 | 58.21 | 58.82 | 58.20 | 58.76 | 1,508,799 | +0.86(+1.49%) |
Nov 03, 2017 | 57.97 | 58.14 | 57.60 | 57.89 | 1,389,296 | -0.02(-0.03%) |
Nov 02, 2017 | 58.06 | 58.18 | 57.63 | 57.91 | 1,693,754 | +0.09(+0.15%) |
Nov 01, 2017 | 58.07 | 58.28 | 57.76 | 57.82 | 1,430,110 | +0.40(+0.69%) |
Oct 31, 2017 | 57.13 | 57.44 | 57.06 | 57.43 | 960,016 | +0.55(+0.97%) |
Oct 30, 2017 | 56.89 | 57.14 | 56.59 | 56.87 | 1,778,738 | -0.44(-0.77%) |
Oct 27, 2017 | 56.93 | 57.35 | 56.58 | 57.31 | 1,810,130 | +0.75(+1.32%) |
Oct 26, 2017 | 56.80 | 57.03 | 56.55 | 56.57 | 1,559,084 | -0.18(-0.33%) |
Oct 25, 2017 | 57.39 | 57.48 | 56.31 | 56.75 | 2,115,552 | -0.27(-0.48%) |
Oct 24, 2017 | 57.16 | 57.41 | 56.97 | 57.02 | 888,252 | -0.04(-0.08%) |
Oct 23, 2017 | 57.60 | 57.60 | 57.04 | 57.07 | 942,053 | -0.55(-0.96%) |
Oct 20, 2017 | 57.77 | 57.80 | 57.53 | 57.62 | 1,281,450 | +0.43(+0.75%) |
Oct 19, 2017 | 57.21 | 57.23 | 56.82 | 57.19 | 910,658 | -1.02(-1.75%) |
Oct 18, 2017 | 58.11 | 58.35 | 57.86 | 58.21 | 1,062,490 | +0.54(+0.93%) |
Oct 17, 2017 | 58.07 | 58.18 | 57.64 | 57.67 | 1,566,032 | -0.50(-0.86%) |
Oct 16, 2017 | 58.23 | 58.25 | 58.02 | 58.18 | 755,688 | +0.27(+0.47%) |
Oct 13, 2017 | 57.89 | 58.09 | 57.75 | 57.90 | 1,293,414 | +0.40(+0.70%) |
Oct 12, 2017 | 57.78 | 57.78 | 57.40 | 57.50 | 1,416,438 | -0.33(-0.56%) |
Oct 11, 2017 | 57.53 | 57.85 | 57.50 | 57.82 | 1,521,745 | -0.23(-0.39%) |
Oct 10, 2017 | 57.71 | 58.05 | 57.69 | 58.05 | 1,763,812 | +0.57(+0.99%) |
Oct 09, 2017 | 57.34 | 57.60 | 57.26 | 57.48 | 704,881 | +0.04(+0.08%) |
Oct 06, 2017 | 57.18 | 57.47 | 57.08 | 57.44 | 1,201,925 | -0.38(-0.65%) |
Oct 05, 2017 | 57.25 | 57.88 | 57.23 | 57.82 | 3,967,087 | +0.77(+1.36%) |
Oct 04, 2017 | 57.08 | 57.23 | 56.96 | 57.04 | 1,648,575 | -0.07(-0.12%) |
Oct 03, 2017 | 56.82 | 57.13 | 56.63 | 57.11 | 1,764,880 | +1.34(+2.40%) |
Oct 02, 2017 | 55.85 | 56.10 | 55.71 | 55.77 | 1,836,755 | +0.29(+0.52%) |
Sep 29, 2017 | 54.92 | 55.65 | 54.92 | 55.48 | 2,065,735 | +0.78(+1.43%) |
Sep 28, 2017 | 54.37 | 54.77 | 54.37 | 54.70 | 1,645,291 | -0.26(-0.48%) |
Sep 27, 2017 | 55.02 | 55.14 | 54.65 | 54.97 | 2,448,987 | +0.42(+0.77%) |
Sep 26, 2017 | 54.92 | 55.05 | 54.45 | 54.54 | 4,392,853 | +0.12(+0.23%) |
Sep 25, 2017 | 55.16 | 55.20 | 54.13 | 54.42 | 3,677,531 | -1.71(-3.05%) |
Sep 22, 2017 | 56.14 | 56.22 | 55.98 | 56.14 | 1,223,598 | -0.40(-0.70%) |
Sep 21, 2017 | 56.85 | 56.85 | 56.31 | 56.53 | 1,204,863 | +0.01(+0.02%) |
Sep 20, 2017 | 56.83 | 56.91 | 55.88 | 56.52 | 2,508,884 | -0.10(-0.17%) |
Sep 19, 2017 | 56.63 | 56.65 | 56.35 | 56.62 | 944,882 | +0.11(+0.19%) |
Sep 18, 2017 | 56.36 | 56.58 | 56.33 | 56.51 | 1,010,926 | +0.54(+0.96%) |
Sep 15, 2017 | 55.64 | 56.07 | 55.41 | 55.98 | 3,476,519 | +0.48(+0.87%) |
Sep 14, 2017 | 55.30 | 55.59 | 55.24 | 55.49 | 4,082,740 | -0.04(-0.08%) |
Sep 13, 2017 | 55.41 | 55.65 | 55.29 | 55.54 | 3,632,214 | +0.13(+0.24%) |
Sep 12, 2017 | 55.44 | 55.45 | 55.22 | 55.41 | 2,268,955 | +0.14(+0.25%) |
Sep 11, 2017 | 54.80 | 55.27 | 54.80 | 55.26 | 1,028,042 | +1.14(+2.11%) |
Sep 08, 2017 | 54.58 | 54.58 | 54.10 | 54.12 | 1,232,941 | -0.42(-0.77%) |
Sep 07, 2017 | 54.32 | 54.54 | 54.20 | 54.54 | 1,060,084 | +0.37(+0.68%) |
Sep 06, 2017 | 54.20 | 54.31 | 53.97 | 54.17 | 1,515,206 | +0.25(+0.46%) |
Sep 05, 2017 | 54.17 | 54.34 | 53.63 | 53.93 | 1,543,216 | -0.70(-1.29%) |
Sep 01, 2017 | 54.60 | 54.71 | 54.40 | 54.63 | 881,433 | +0.11(+0.19%) |
Aug 31, 2017 | 54.48 | 54.61 | 54.35 | 54.53 | 1,338,493 | +0.21(+0.39%) |
Aug 30, 2017 | 54.10 | 54.39 | 54.02 | 54.32 | 1,650,537 | +0.42(+0.78%) |
Aug 29, 2017 | 53.29 | 53.97 | 53.23 | 53.89 | 1,247,347 | +0.01(+0.02%) |
Aug 28, 2017 | 54.32 | 54.32 | 53.79 | 53.88 | 1,190,808 | -0.43(-0.79%) |
Aug 25, 2017 | 54.65 | 54.74 | 54.26 | 54.32 | 1,676,827 | +0.18(+0.32%) |
Aug 24, 2017 | 54.32 | 54.34 | 53.96 | 54.14 | 1,038,409 | -0.02(-0.03%) |
Aug 23, 2017 | 53.60 | 54.23 | 53.60 | 54.16 | 2,114,690 | +0.33(+0.62%) |
Aug 22, 2017 | 53.38 | 53.84 | 53.38 | 53.82 | 3,649,329 | +0.76(+1.43%) |
Aug 21, 2017 | 52.93 | 53.11 | 52.78 | 53.07 | 1,000,886 | +0.59(+1.12%) |
Aug 18, 2017 | 52.35 | 52.78 | 52.14 | 52.48 | 2,022,735 | +0.25(+0.47%) |
Aug 17, 2017 | 52.86 | 52.95 | 52.16 | 52.23 | 2,625,016 | -0.90(-1.69%) |
Aug 16, 2017 | 53.08 | 53.21 | 52.98 | 53.13 | 3,083,919 | +0.97(+1.85%) |
Aug 15, 2017 | 52.21 | 52.21 | 51.88 | 52.16 | 1,542,031 | -0.07(-0.13%) |
Aug 14, 2017 | 52.24 | 52.35 | 52.06 | 52.23 | 847,422 | +0.69(+1.35%) |
Aug 11, 2017 | 51.29 | 51.68 | 51.04 | 51.54 | 2,146,090 | -0.09(-0.17%) |
Aug 10, 2017 | 52.76 | 52.76 | 51.56 | 51.62 | 2,376,101 | -1.73(-3.25%) |
Aug 09, 2017 | 53.29 | 53.36 | 52.94 | 53.36 | 1,420,742 | -0.12(-0.23%) |
Aug 08, 2017 | 53.44 | 53.77 | 53.34 | 53.48 | 1,196,857 | +0.40(+0.76%) |
Aug 07, 2017 | 52.77 | 53.08 | 52.71 | 53.08 | 1,053,000 | +0.66(+1.26%) |
Aug 04, 2017 | 52.46 | 52.18 | 52.42 | 766,098 | +0.20(+0.39%) | |
Aug 03, 2017 | 52.15 | 52.26 | 51.85 | 52.21 | 1,107,241 | +0.03(+0.05%) |
Aug 02, 2017 | 52.61 | 52.62 | 51.89 | 52.19 | 1,635,717 | -0.41(-0.79%) |
Aug 01, 2017 | 52.77 | 52.79 | 52.50 | 52.60 | 1,506,760 | +0.35(+0.67%) |
Jul 31, 2017 | 52.55 | 52.55 | 52.19 | 52.25 | 1,171,258 | +0.13(+0.25%) |
Jul 28, 2017 | 51.69 | 52.18 | 51.51 | 52.12 | 1,677,053 | +0.46(+0.89%) |
Jul 27, 2017 | 52.31 | 52.35 | 51.13 | 51.66 | 1,905,758 | -0.26(-0.51%) |
Jul 26, 2017 | 51.52 | 51.94 | 51.41 | 51.92 | 1,981,551 | +0.53(+1.03%) |
Jul 25, 2017 | 51.51 | 51.58 | 51.32 | 51.40 | 1,159,829 | -0.04(-0.07%) |
Jul 24, 2017 | 51.35 | 51.49 | 51.31 | 51.43 | 1,183,187 | +0.30(+0.58%) |
Jul 21, 2017 | 51.11 | 51.15 | 50.96 | 51.13 | 678,261 | -0.05(-0.10%) |
Jul 20, 2017 | 51.40 | 51.14 | 51.18 | 2,895,787 | -0.21(-0.41%) | |
Jul 19, 2017 | 51.43 | 51.64 | 51.32 | 51.40 | 2,583,866 | +0.65(+1.28%) |
Jul 18, 2017 | 50.40 | 50.79 | 50.25 | 50.74 | 838,664 | +0.26(+0.52%) |
Jul 17, 2017 | 50.59 | 50.60 | 50.32 | 50.48 | 1,730,758 | -0.30(-0.59%) |
Jul 14, 2017 | 50.84 | 50.08 | 50.78 | 745,021 | +0.70(+1.41%) | |
Jul 13, 2017 | 50.02 | 50.10 | 49.88 | 50.08 | 1,486,646 | +0.11(+0.21%) |
Jul 12, 2017 | 49.61 | 50.03 | 49.57 | 49.97 | 1,910,016 | +1.03(+2.10%) |
Jul 11, 2017 | 48.79 | 48.98 | 48.63 | 48.94 | 1,094,982 | +0.88(+1.83%) |
Jul 10, 2017 | 47.76 | 48.13 | 47.75 | 48.06 | 945,433 | +0.30(+0.63%) |
Jul 07, 2017 | 47.82 | 47.88 | 47.61 | 47.76 | 1,575,000 | +0.06(+0.13%) |
Jul 06, 2017 | 48.02 | 48.07 | 47.66 | 47.70 | 1,149,769 | -0.62(-1.29%) |
Jul 05, 2017 | 48.09 | 48.37 | 47.86 | 48.33 | 2,195,318 | -0.07(-0.15%) |
Jul 03, 2017 | 48.54 | 48.69 | 48.33 | 48.40 | 1,132,100 | +0.30(+0.62%) |
Jun 30, 2017 | 48.24 | 48.32 | 48.01 | 48.10 | 1,933,379 | +0.10(+0.20%) |
Jun 29, 2017 | 48.48 | 48.48 | 47.61 | 48.00 | 2,425,033 | -0.66(-1.36%) |
Jun 28, 2017 | 48.43 | 48.70 | 48.27 | 48.66 | 1,549,724 | +0.36(+0.75%) |
Jun 27, 2017 | 48.74 | 48.77 | 48.29 | 48.30 | 1,223,507 | -0.48(-0.99%) |
Jun 26, 2017 | 48.91 | 49.05 | 48.60 | 48.78 | 2,054,035 | +0.39(+0.80%) |
Jun 23, 2017 | 48.20 | 48.48 | 48.20 | 48.40 | 1,047,971 | +0.09(+0.18%) |
Jun 22, 2017 | 48.37 | 48.50 | 48.20 | 48.31 | 1,013,937 | +0.25(+0.51%) |
Jun 21, 2017 | 47.92 | 48.15 | 47.90 | 48.06 | 1,740,166 | +0.30(+0.63%) |
Jun 20, 2017 | 47.90 | 47.97 | 47.73 | 47.76 | 2,034,300 | -0.39(-0.80%) |
Jun 19, 2017 | 47.88 | 48.20 | 47.86 | 48.15 | 1,684,865 | +0.91(+1.93%) |
Jun 16, 2017 | 47.32 | 47.32 | 47.03 | 47.24 | 3,079,924 | +0.06(+0.13%) |
Jun 15, 2017 | 47.18 | 47.21 | 46.92 | 47.18 | 2,197,998 | -0.49(-1.03%) |
Jun 14, 2017 | 48.03 | 48.10 | 47.52 | 47.67 | 2,131,493 | -0.21(-0.44%) |
Jun 13, 2017 | 48.15 | 48.27 | 47.81 | 47.88 | 4,847,549 | +0.04(+0.07%) |
Jun 12, 2017 | 47.86 | 48.00 | 47.46 | 47.84 | 3,593,904 | -0.40(-0.84%) |
Jun 09, 2017 | 48.93 | 49.06 | 47.91 | 48.24 | 3,167,464 | -0.66(-1.34%) |
Jun 08, 2017 | 49.09 | 49.14 | 48.50 | 48.90 | 2,375,081 | +0.88(+1.82%) |
Jun 07, 2017 | 47.85 | 48.03 | 47.80 | 48.03 | 912,101 | +0.15(+0.31%) |
Jun 06, 2017 | 47.77 | 48.01 | 47.74 | 47.88 | 1,363,174 | +0.22(+0.46%) |
Jun 05, 2017 | 47.67 | 47.80 | 47.61 | 47.66 | 978,986 | -0.08(-0.17%) |
Jun 02, 2017 | 47.64 | 47.75 | 47.52 | 47.74 | 540,373 | +0.03(+0.07%) |
Jun 01, 2017 | 47.35 | 47.70 | 47.27 | 47.70 | 1,748,346 | +0.58(+1.23%) |
May 31, 2017 | 47.42 | 47.42 | 47.02 | 47.12 | 1,523,589 | -0.39(-0.83%) |
May 30, 2017 | 47.36 | 47.55 | 47.33 | 47.52 | 1,495,361 | +0.03(+0.06%) |
May 26, 2017 | 47.39 | 47.53 | 47.35 | 47.49 | 862,243 | +0.02(+0.04%) |
May 25, 2017 | 47.37 | 47.52 | 47.32 | 47.47 | 1,427,300 | +0.55(+1.18%) |
May 24, 2017 | 46.94 | 46.97 | 46.81 | 46.92 | 1,106,886 | +0.03(+0.06%) |
May 23, 2017 | 47.10 | 47.19 | 46.83 | 46.90 | 3,807,214 | -0.30(-0.63%) |
May 22, 2017 | 47.05 | 47.26 | 46.98 | 47.19 | 1,119,368 | +0.53(+1.15%) |
May 19, 2017 | 46.37 | 46.79 | 46.33 | 46.66 | 1,143,628 | +0.67(+1.45%) |
May 18, 2017 | 45.60 | 46.14 | 45.29 | 45.99 | 2,094,361 | +0.10(+0.21%) |
May 17, 2017 | 46.36 | 46.36 | 45.86 | 45.90 | 1,838,617 | -0.70(-1.50%) |
May 16, 2017 | 46.26 | 46.61 | 46.26 | 46.60 | 1,373,960 | +0.22(+0.47%) |
May 15, 2017 | 46.08 | 46.42 | 45.96 | 46.38 | 2,560,966 | +0.45(+0.97%) |
May 12, 2017 | 45.74 | 45.97 | 45.72 | 45.93 | 1,850,441 | +0.38(+0.83%) |
May 11, 2017 | 45.54 | 45.62 | 45.27 | 45.55 | 1,624,824 | -0.09(-0.19%) |
May 10, 2017 | 45.52 | 45.66 | 45.41 | 45.64 | 1,773,598 | +0.41(+0.91%) |
May 09, 2017 | 45.04 | 45.37 | 45.04 | 45.23 | 2,071,942 | +0.81(+1.82%) |
May 08, 2017 | 44.54 | 44.60 | 44.39 | 44.42 | 908,859 | +0.06(+0.14%) |
May 05, 2017 | 44.08 | 44.37 | 44.00 | 44.36 | 1,619,535 | +0.15(+0.34%) |
May 04, 2017 | 44.51 | 44.51 | 44.09 | 44.21 | 1,444,945 | -0.60(-1.33%) |
May 03, 2017 | 44.91 | 44.95 | 44.65 | 44.81 | 1,088,843 | -0.18(-0.41%) |
May 02, 2017 | 44.95 | 45.16 | 44.90 | 44.99 | 1,244,207 | -0.02(-0.04%) |
May 01, 2017 | 44.94 | 45.16 | 44.89 | 45.01 | 541,065 | +0.18(+0.39%) |
Apr 28, 2017 | 44.79 | 44.84 | 44.63 | 44.84 | 1,624,445 | +0.03(+0.06%) |
Apr 27, 2017 | 44.80 | 44.92 | 44.73 | 44.81 | 903,726 | -0.08(-0.18%) |
Apr 26, 2017 | 44.95 | 45.03 | 44.84 | 44.89 | 3,150,029 | -0.08(-0.18%) |
Apr 25, 2017 | 44.96 | 45.09 | 44.92 | 44.97 | 1,217,448 | +0.52(+1.16%) |
Apr 24, 2017 | 44.41 | 44.51 | 44.39 | 44.45 | 683,422 | +0.33(+0.75%) |
Apr 21, 2017 | 43.98 | 44.16 | 43.95 | 44.12 | 932,014 | -0.03(-0.08%) |
Apr 20, 2017 | 43.92 | 44.19 | 43.91 | 44.15 | 1,553,392 | +0.68(+1.57%) |
Apr 19, 2017 | 43.64 | 43.78 | 43.40 | 43.47 | 527,300 | -0.05(-0.12%) |
Apr 18, 2017 | 43.50 | 43.64 | 43.39 | 43.52 | 1,056,232 | -0.60(-1.37%) |
Apr 17, 2017 | 43.89 | 44.19 | 43.82 | 44.13 | 5,766,762 | +0.33(+0.76%) |
Apr 13, 2017 | 44.03 | 44.19 | 43.79 | 43.79 | 1,518,234 | -0.19(-0.44%) |
Apr 12, 2017 | 44.00 | 44.03 | 43.82 | 43.99 | 1,543,325 | +0.17(+0.38%) |
Apr 11, 2017 | 43.96 | 43.99 | 43.57 | 43.82 | 1,729,133 | -0.26(-0.60%) |
Apr 10, 2017 | 43.97 | 44.13 | 43.93 | 44.08 | 930,001 | -0.08(-0.18%) |
Apr 07, 2017 | 44.12 | 44.29 | 43.98 | 44.16 | 1,278,179 | +0.00(+0.00%) |
Apr 06, 2017 | 44.12 | 44.18 | 43.98 | 44.16 | 1,312,818 | -0.01(-0.02%) |
Apr 05, 2017 | 44.39 | 44.41 | 44.09 | 44.17 | 4,704,270 | +0.03(+0.06%) |
Apr 04, 2017 | 44.06 | 44.25 | 43.99 | 44.14 | 1,174,121 | +0.02(+0.04%) |
Apr 03, 2017 | 44.02 | 44.17 | 43.82 | 44.13 | 1,318,431 | +0.37(+0.84%) |
Mar 31, 2017 | 43.81 | 43.86 | 43.70 | 43.76 | 2,140,399 | -0.31(-0.70%) |
Mar 30, 2017 | 43.99 | 44.12 | 43.96 | 44.06 | 1,337,718 | -0.25(-0.55%) |
Mar 29, 2017 | 44.12 | 44.34 | 44.10 | 44.31 | 1,084,149 | -0.01(-0.02%) |
Mar 28, 2017 | 44.09 | 44.45 | 44.09 | 44.32 | 2,220,275 | +0.16(+0.36%) |
Mar 27, 2017 | 43.82 | 44.22 | 43.71 | 44.16 | 1,333,744 | -0.17(-0.38%) |
Mar 24, 2017 | 44.20 | 44.41 | 44.15 | 44.33 | 1,367,832 | +0.03(+0.08%) |
Mar 23, 2017 | 44.08 | 44.45 | 44.06 | 44.29 | 1,489,969 | +0.10(+0.22%) |
Mar 22, 2017 | 43.85 | 44.29 | 43.78 | 44.20 | 1,918,394 | +0.16(+0.36%) |
Mar 21, 2017 | 44.91 | 44.92 | 43.92 | 44.04 | 2,388,481 | -0.66(-1.47%) |
Mar 20, 2017 | 44.51 | 44.76 | 44.45 | 44.70 | 3,056,238 | +0.61(+1.39%) |
Mar 17, 2017 | 44.22 | 44.22 | 44.05 | 44.08 | 2,270,805 | -0.11(-0.24%) |
Mar 16, 2017 | 44.20 | 44.26 | 44.10 | 44.19 | 4,784,639 | +0.51(+1.16%) |
Mar 15, 2017 | 43.21 | 43.82 | 43.07 | 43.68 | 5,945,435 | +0.64(+1.49%) |
Mar 14, 2017 | 43.23 | 43.25 | 43.00 | 43.04 | 1,503,632 | -0.25(-0.57%) |
Mar 13, 2017 | 43.21 | 43.40 | 43.16 | 43.28 | 970,477 | +0.69(+1.63%) |
Mar 10, 2017 | 42.54 | 42.64 | 42.43 | 42.59 | 534,059 | +0.23(+0.54%) |
Mar 09, 2017 | 42.39 | 42.51 | 42.12 | 42.36 | 867,023 | -0.41(-0.96%) |
Mar 08, 2017 | 42.96 | 43.02 | 42.69 | 42.78 | 1,070,791 | +0.04(+0.10%) |
Mar 07, 2017 | 42.78 | 42.85 | 42.66 | 42.73 | 1,402,150 | +0.14(+0.33%) |
Mar 06, 2017 | 42.55 | 42.61 | 42.43 | 42.59 | 806,969 | -0.04(-0.10%) |
Mar 03, 2017 | 42.57 | 42.71 | 42.50 | 42.64 | 820,244 | +0.19(+0.45%) |
Mar 02, 2017 | 42.64 | 42.72 | 42.44 | 42.44 | 1,600,616 | -0.74(-1.70%) |
Mar 01, 2017 | 43.04 | 43.27 | 42.96 | 43.18 | 1,396,615 | +0.49(+1.15%) |
Feb 28, 2017 | 42.71 | 42.82 | 42.61 | 42.69 | 1,269,248 | -0.21(-0.49%) |
Feb 27, 2017 | 42.77 | 42.92 | 42.72 | 42.90 | 1,332,611 | -0.11(-0.26%) |
Feb 24, 2017 | 42.94 | 43.04 | 42.84 | 43.01 | 1,310,124 | -0.53(-1.21%) |
Feb 23, 2017 | 43.82 | 43.84 | 43.41 | 43.54 | 1,897,127 | -0.13(-0.30%) |
Feb 22, 2017 | 43.50 | 43.74 | 43.50 | 43.67 | 1,486,934 | +0.37(+0.85%) |
Feb 21, 2017 | 43.14 | 43.35 | 43.07 | 43.30 | 1,259,615 | +0.35(+0.82%) |
Feb 17, 2017 | 42.95 | 42.95 | 42.95 | 0 | -0.20(-0.47%) | |
Feb 16, 2017 | 43.23 | 43.35 | 43.10 | 43.15 | 2,304,132 | +0.01(+0.02%) |
Feb 15, 2017 | 42.86 | 43.18 | 42.85 | 43.14 | 1,733,031 | +0.50(+1.17%) |
Feb 14, 2017 | 42.57 | 42.72 | 42.34 | 42.64 | 1,076,093 | -0.10(-0.23%) |
Feb 13, 2017 | 42.69 | 42.97 | 42.68 | 42.74 | 2,923,603 | +0.21(+0.49%) |
Feb 10, 2017 | 42.36 | 42.57 | 42.32 | 42.53 | 1,511,243 | +0.14(+0.33%) |
Feb 09, 2017 | 42.30 | 42.51 | 42.25 | 42.39 | 839,613 | +0.36(+0.85%) |
Feb 08, 2017 | 41.79 | 42.15 | 41.72 | 42.03 | 542,659 | +0.60(+1.46%) |
Feb 07, 2017 | 41.58 | 41.66 | 41.37 | 41.43 | 1,037,862 | -0.02(-0.04%) |
Feb 06, 2017 | 41.40 | 41.55 | 41.40 | 41.44 | 616,050 | +0.16(+0.38%) |
Feb 03, 2017 | 41.29 | 41.37 | 41.18 | 41.29 | 1,278,305 | +0.01(+0.02%) |
Feb 02, 2017 | 41.17 | 41.30 | 41.06 | 41.28 | 1,586,271 | +0.07(+0.17%) |
Feb 01, 2017 | 41.44 | 41.49 | 41.10 | 41.21 | 1,408,686 | +0.01(+0.02%) |
Jan 31, 2017 | 41.02 | 41.30 | 41.02 | 41.20 | 1,002,855 | +0.05(+0.13%) |
Jan 30, 2017 | 41.07 | 41.18 | 40.92 | 41.15 | 809,360 | -0.17(-0.40%) |
Jan 27, 2017 | 41.37 | 41.43 | 41.21 | 41.31 | 955,106 | -0.12(-0.30%) |
Jan 26, 2017 | 41.53 | 41.60 | 41.38 | 41.44 | 938,159 | +0.00(+0.00%) |
Jan 25, 2017 | 41.23 | 41.44 | 41.23 | 41.44 | 615,965 | +0.27(+0.66%) |
Jan 24, 2017 | 40.96 | 41.22 | 40.94 | 41.16 | 1,869,402 | +0.41(+1.01%) |
Jan 23, 2017 | 40.50 | 40.79 | 40.46 | 40.75 | 922,685 | +0.32(+0.80%) |
Jan 20, 2017 | 40.52 | 40.57 | 40.24 | 40.43 | 668,012 | -0.05(-0.13%) |
Jan 19, 2017 | 40.64 | 40.66 | 40.36 | 40.48 | 1,558,254 | -0.19(-0.47%) |
Jan 18, 2017 | 40.79 | 40.87 | 40.58 | 40.67 | 782,707 | +0.17(+0.41%) |
Jan 17, 2017 | 40.51 | 40.55 | 40.37 | 40.51 | 897,939 | -0.08(-0.19%) |
Jan 13, 2017 | 40.59 | 40.59 | 40.59 | 0 | +0.12(+0.30%) | |
Jan 12, 2017 | 40.47 | 40.54 | 40.23 | 40.46 | 1,585,131 | -0.18(-0.43%) |
Jan 11, 2017 | 40.62 | 40.73 | 40.33 | 40.64 | 2,258,390 | +0.15(+0.37%) |
Jan 10, 2017 | 40.22 | 40.75 | 40.18 | 40.49 | 2,382,120 | +0.60(+1.52%) |
Jan 09, 2017 | 39.88 | 40.02 | 39.79 | 39.88 | 1,038,074 | +0.15(+0.37%) |
Jan 06, 2017 | 39.88 | 39.88 | 39.58 | 39.74 | 1,564,689 | -0.24(-0.59%) |
Jan 05, 2017 | 39.59 | 40.07 | 39.59 | 39.97 | 3,589,506 | +0.74(+1.88%) |
Jan 04, 2017 | 38.86 | 39.38 | 38.86 | 39.24 | 1,239,119 | +0.51(+1.31%) |