Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 59.58 | 59.58 | 59.58 | 0 | -0.54(-0.89%) | |
Dec 28, 2017 | 59.98 | 60.19 | 59.92 | 60.11 | 10,927,414 | +0.15(+0.25%) |
Dec 27, 2017 | 59.79 | 60.11 | 59.67 | 59.96 | 13,543,245 | +0.09(+0.15%) |
Dec 26, 2017 | 60.41 | 60.63 | 59.58 | 59.87 | 13,588,476 | -0.57(-0.94%) |
Dec 22, 2017 | 60.76 | 60.84 | 60.09 | 60.44 | 14,995,573 | -0.26(-0.44%) |
Dec 21, 2017 | 60.03 | 60.92 | 60.00 | 60.71 | 17,559,350 | +0.93(+1.55%) |
Dec 20, 2017 | 60.33 | 60.66 | 59.74 | 59.78 | 21,981,040 | -0.03(-0.05%) |
Dec 19, 2017 | 60.93 | 60.97 | 59.78 | 59.81 | 21,385,282 | -0.78(-1.28%) |
Dec 18, 2017 | 60.27 | 60.86 | 60.27 | 60.59 | 20,542,354 | +0.72(+1.20%) |
Dec 15, 2017 | 59.61 | 60.17 | 59.47 | 59.87 | 46,362,296 | +0.68(+1.15%) |
Dec 14, 2017 | 60.23 | 60.40 | 59.07 | 59.19 | 28,425,756 | -0.98(-1.62%) |
Dec 13, 2017 | 60.81 | 61.10 | 60.09 | 60.16 | 25,200,686 | -0.81(-1.33%) |
Dec 12, 2017 | 60.97 | 61.49 | 60.47 | 60.97 | 22,956,564 | +0.24(+0.40%) |
Dec 11, 2017 | 60.80 | 60.96 | 60.47 | 60.73 | 12,934,221 | +0.11(+0.18%) |
Dec 08, 2017 | 60.10 | 60.63 | 60.02 | 60.62 | 15,563,050 | +0.58(+0.97%) |
Dec 07, 2017 | 59.79 | 60.31 | 59.46 | 60.03 | 23,939,584 | -0.37(-0.61%) |
Dec 06, 2017 | 61.04 | 61.25 | 60.12 | 60.40 | 20,566,786 | -0.88(-1.44%) |
Dec 05, 2017 | 61.64 | 61.88 | 61.00 | 61.28 | 20,025,644 | -0.45(-0.73%) |
Dec 04, 2017 | 61.67 | 62.39 | 61.35 | 61.73 | 28,878,028 | +1.27(+2.11%) |
Dec 01, 2017 | 60.62 | 61.04 | 59.60 | 60.46 | 22,817,954 | +0.01(+0.01%) |
Nov 30, 2017 | 60.64 | 61.56 | 60.17 | 60.45 | 28,430,048 | +0.37(+0.61%) |
Nov 29, 2017 | 60.16 | 60.67 | 59.31 | 60.08 | 27,310,942 | +1.07(+1.82%) |
Nov 28, 2017 | 57.20 | 59.25 | 57.00 | 59.01 | 22,534,608 | +1.85(+3.24%) |
Nov 27, 2017 | 57.64 | 57.94 | 57.09 | 57.16 | 15,752,451 | -0.50(-0.87%) |
Nov 24, 2017 | 57.98 | 58.06 | 57.64 | 57.66 | 5,840,199 | -0.19(-0.33%) |
Nov 22, 2017 | 58.01 | 58.57 | 57.86 | 57.86 | 11,423,092 | -0.10(-0.17%) |
Nov 21, 2017 | 58.05 | 58.12 | 57.75 | 57.95 | 12,029,682 | +0.26(+0.46%) |
Nov 20, 2017 | 57.46 | 57.89 | 57.07 | 57.69 | 12,487,116 | +0.58(+1.01%) |
Nov 17, 2017 | 56.98 | 57.51 | 56.80 | 57.11 | 14,753,792 | -0.27(-0.47%) |
Nov 16, 2017 | 57.74 | 57.90 | 57.26 | 57.38 | 15,502,044 | -0.05(-0.08%) |
Nov 15, 2017 | 56.54 | 57.70 | 56.06 | 57.43 | 21,592,458 | +0.16(+0.28%) |
Nov 14, 2017 | 57.37 | 57.49 | 56.88 | 57.27 | 16,461,967 | -0.37(-0.64%) |
Nov 13, 2017 | 57.38 | 57.77 | 57.23 | 57.64 | 16,853,298 | -0.21(-0.36%) |
Nov 10, 2017 | 58.07 | 58.34 | 57.74 | 57.85 | 16,052,872 | -0.14(-0.25%) |
Nov 09, 2017 | 57.42 | 58.26 | 57.21 | 57.99 | 19,345,188 | +0.07(+0.12%) |
Nov 08, 2017 | 57.96 | 58.10 | 57.26 | 57.92 | 23,367,442 | -0.30(-0.51%) |
Nov 07, 2017 | 59.07 | 59.25 | 57.90 | 58.22 | 21,547,990 | -0.87(-1.48%) |
Nov 06, 2017 | 58.92 | 59.27 | 58.59 | 59.09 | 15,781,010 | -0.20(-0.34%) |
Nov 03, 2017 | 59.43 | 59.56 | 59.12 | 59.29 | 13,354,463 | -0.30(-0.50%) |
Nov 02, 2017 | 58.96 | 59.67 | 58.46 | 59.59 | 16,301,731 | +0.57(+0.96%) |
Nov 01, 2017 | 58.99 | 59.41 | 58.84 | 59.02 | 14,248,039 | +0.42(+0.72%) |
Oct 31, 2017 | 58.89 | 59.07 | 58.41 | 58.60 | 14,714,491 | -0.22(-0.38%) |
Oct 30, 2017 | 58.37 | 58.92 | 58.34 | 58.82 | 13,240,967 | -0.07(-0.12%) |
Oct 27, 2017 | 58.54 | 58.98 | 58.21 | 58.89 | 14,186,165 | +0.06(+0.11%) |
Oct 26, 2017 | 58.73 | 59.20 | 58.67 | 58.83 | 16,571,374 | +0.14(+0.23%) |
Oct 25, 2017 | 59.38 | 59.50 | 58.41 | 58.69 | 21,558,188 | -0.49(-0.84%) |
Oct 24, 2017 | 58.96 | 59.59 | 58.78 | 59.19 | 19,138,448 | +0.57(+0.97%) |
Oct 23, 2017 | 58.58 | 59.00 | 58.54 | 58.62 | 13,573,553 | +0.00(+0.00%) |
Oct 20, 2017 | 58.80 | 58.90 | 58.34 | 58.62 | 19,610,734 | +0.52(+0.89%) |
Oct 19, 2017 | 57.68 | 58.15 | 57.20 | 58.10 | 15,455,147 | -0.19(-0.33%) |
Oct 18, 2017 | 57.93 | 58.46 | 57.84 | 58.29 | 18,973,726 | +0.74(+1.29%) |
Oct 17, 2017 | 57.59 | 57.98 | 57.40 | 57.55 | 19,745,322 | +0.33(+0.59%) |
Oct 16, 2017 | 56.91 | 57.86 | 56.90 | 57.22 | 26,547,796 | -0.27(-0.47%) |
Oct 13, 2017 | 57.48 | 57.67 | 56.53 | 57.49 | 38,767,512 | -0.21(-0.36%) |
Oct 12, 2017 | 60.45 | 60.70 | 57.62 | 57.70 | 50,374,408 | -2.05(-3.43%) |
Oct 11, 2017 | 59.77 | 60.06 | 59.52 | 59.75 | 23,311,150 | -0.19(-0.32%) |
Oct 10, 2017 | 60.11 | 60.22 | 59.50 | 59.94 | 17,387,064 | -0.17(-0.28%) |
Oct 09, 2017 | 60.46 | 60.49 | 59.87 | 60.10 | 16,093,912 | -0.20(-0.33%) |
Oct 06, 2017 | 60.44 | 60.61 | 59.87 | 60.30 | 20,219,436 | -0.06(-0.11%) |
Oct 05, 2017 | 59.05 | 60.53 | 58.88 | 60.37 | 24,706,620 | +1.32(+2.24%) |
Oct 04, 2017 | 59.14 | 59.59 | 58.94 | 59.04 | 16,184,039 | -0.06(-0.09%) |
Oct 03, 2017 | 58.98 | 59.30 | 58.88 | 59.10 | 14,956,011 | +0.26(+0.45%) |
Oct 02, 2017 | 58.25 | 58.91 | 58.13 | 58.84 | 16,790,468 | +0.85(+1.46%) |
Sep 29, 2017 | 57.84 | 58.12 | 57.69 | 57.99 | 16,026,798 | +0.07(+0.12%) |
Sep 28, 2017 | 57.89 | 58.09 | 57.42 | 57.92 | 17,363,600 | +0.30(+0.51%) |
Sep 27, 2017 | 58.18 | 57.62 | 22,689,962 | +1.07(+1.89%) | ||
Sep 26, 2017 | 56.48 | 56.80 | 56.21 | 56.56 | 14,487,335 | +0.08(+0.14%) |
Sep 25, 2017 | 56.77 | 57.01 | 56.06 | 56.48 | 13,499,932 | -0.45(-0.78%) |
Sep 22, 2017 | 57.08 | 57.11 | 56.61 | 56.92 | 13,103,381 | -0.29(-0.50%) |
Sep 21, 2017 | 56.96 | 57.51 | 56.72 | 57.21 | 14,435,195 | +0.24(+0.42%) |
Sep 20, 2017 | 56.91 | 57.56 | 56.46 | 56.97 | 24,802,154 | +0.25(+0.44%) |
Sep 19, 2017 | 56.05 | 57.16 | 56.05 | 56.72 | 19,398,026 | +0.44(+0.78%) |
Sep 18, 2017 | 55.31 | 56.55 | 55.23 | 56.29 | 22,609,216 | +1.24(+2.26%) |
Sep 15, 2017 | 55.11 | 55.31 | 54.93 | 55.04 | 23,030,140 | -0.16(-0.29%) |
Sep 14, 2017 | 55.29 | 55.61 | 55.18 | 55.20 | 18,840,724 | -0.12(-0.22%) |
Sep 13, 2017 | 54.76 | 55.43 | 54.58 | 55.32 | 21,908,760 | +0.48(+0.87%) |
Sep 12, 2017 | 54.39 | 55.21 | 54.29 | 54.84 | 19,435,540 | +0.86(+1.59%) |
Sep 11, 2017 | 53.22 | 54.05 | 52.91 | 53.98 | 21,681,182 | +1.23(+2.33%) |
Sep 08, 2017 | 52.59 | 53.35 | 52.52 | 52.75 | 16,855,462 | +0.09(+0.17%) |
Sep 07, 2017 | 53.72 | 53.76 | 52.37 | 52.67 | 25,467,176 | -1.00(-1.87%) |
Sep 06, 2017 | 53.78 | 53.89 | 53.30 | 53.67 | 14,862,656 | +0.13(+0.24%) |
Sep 05, 2017 | 54.03 | 54.17 | 53.22 | 53.54 | 22,159,076 | -1.13(-2.07%) |
Sep 01, 2017 | 54.30 | 55.03 | 54.20 | 54.68 | 13,447,052 | +0.44(+0.81%) |
Aug 31, 2017 | 54.33 | 54.44 | 54.01 | 54.24 | 15,600,412 | +0.02(+0.03%) |
Aug 30, 2017 | 53.97 | 54.52 | 53.97 | 54.22 | 11,479,336 | +0.42(+0.79%) |
Aug 29, 2017 | 53.18 | 54.03 | 53.02 | 53.80 | 15,613,630 | -0.26(-0.49%) |
Aug 28, 2017 | 54.28 | 54.36 | 53.76 | 54.06 | 13,542,469 | -0.03(-0.06%) |
Aug 25, 2017 | 54.05 | 54.40 | 53.98 | 54.09 | 14,905,226 | +0.13(+0.24%) |
Aug 24, 2017 | 53.77 | 54.14 | 53.38 | 53.97 | 14,454,845 | +0.37(+0.68%) |
Aug 23, 2017 | 52.79 | 53.87 | 52.79 | 53.60 | 12,581,585 | +0.30(+0.57%) |
Aug 22, 2017 | 52.85 | 53.36 | 52.82 | 53.30 | 16,615,745 | +0.72(+1.36%) |
Aug 21, 2017 | 53.08 | 53.24 | 52.51 | 52.58 | 19,806,634 | -0.50(-0.95%) |
Aug 18, 2017 | 52.93 | 53.70 | 52.76 | 53.08 | 17,095,008 | -0.02(-0.03%) |
Aug 17, 2017 | 53.66 | 53.93 | 53.02 | 53.10 | 18,167,142 | -0.88(-1.64%) |
Aug 16, 2017 | 54.33 | 54.51 | 53.73 | 53.98 | 18,892,942 | -0.21(-0.38%) |
Aug 15, 2017 | 54.68 | 54.98 | 54.12 | 54.19 | 19,406,306 | +0.06(+0.12%) |
Aug 14, 2017 | 53.90 | 54.32 | 53.74 | 54.13 | 18,965,126 | +0.87(+1.63%) |
Aug 11, 2017 | 53.47 | 53.79 | 53.10 | 53.26 | 19,031,546 | -0.33(-0.62%) |
Aug 10, 2017 | 54.21 | 54.32 | 53.54 | 53.59 | 24,012,020 | -0.96(-1.77%) |
Aug 09, 2017 | 54.31 | 54.60 | 54.15 | 54.56 | 24,076,226 | -0.36(-0.65%) |
Aug 08, 2017 | 55.01 | 55.70 | 54.87 | 54.91 | 20,870,062 | -0.13(-0.23%) |
Aug 07, 2017 | 55.11 | 55.22 | 54.77 | 55.04 | 16,257,276 | +0.05(+0.09%) |
Aug 04, 2017 | 55.34 | 54.78 | 54.99 | 22,763,904 | +0.68(+1.25%) | |
Aug 03, 2017 | 54.95 | 55.17 | 54.22 | 54.32 | 26,260,754 | -0.77(-1.40%) |
Aug 02, 2017 | 55.21 | 55.27 | 54.61 | 55.09 | 24,061,588 | -0.14(-0.26%) |
Aug 01, 2017 | 54.83 | 55.25 | 54.56 | 55.23 | 28,950,686 | +0.91(+1.68%) |
Jul 31, 2017 | 53.86 | 54.48 | 53.58 | 54.32 | 29,056,218 | +0.81(+1.51%) |
Jul 28, 2017 | 53.50 | 53.78 | 53.17 | 53.51 | 17,143,342 | -0.13(-0.25%) |
Jul 27, 2017 | 53.96 | 54.53 | 53.45 | 53.65 | 28,540,128 | -0.30(-0.56%) |
Jul 26, 2017 | 54.34 | 54.63 | 53.80 | 53.95 | 24,229,486 | -0.04(-0.07%) |
Jul 25, 2017 | 53.91 | 54.30 | 53.81 | 53.99 | 38,853,540 | +1.53(+2.92%) |
Jul 24, 2017 | 52.31 | 52.72 | 52.30 | 52.46 | 18,710,222 | +0.08(+0.15%) |
Jul 21, 2017 | 52.46 | 52.72 | 52.29 | 52.38 | 17,736,918 | -0.29(-0.54%) |
Jul 20, 2017 | 52.87 | 53.20 | 52.65 | 52.66 | 17,673,946 | -0.27(-0.51%) |
Jul 19, 2017 | 53.29 | 53.45 | 52.77 | 52.93 | 15,987,154 | -0.15(-0.28%) |
Jul 18, 2017 | 52.72 | 53.25 | 52.55 | 53.08 | 20,118,074 | +0.05(+0.09%) |
Jul 17, 2017 | 52.98 | 53.25 | 52.71 | 53.03 | 22,049,372 | +0.09(+0.16%) |
Jul 14, 2017 | 53.11 | 51.99 | 52.95 | 26,137,922 | -0.24(-0.45%) | |
Jul 13, 2017 | 53.29 | 53.40 | 52.92 | 53.19 | 25,381,428 | +0.08(+0.15%) |
Jul 12, 2017 | 52.98 | 53.33 | 52.80 | 53.11 | 21,272,738 | +0.08(+0.15%) |
Jul 11, 2017 | 53.57 | 53.62 | 52.85 | 53.03 | 21,591,612 | -0.66(-1.23%) |
Jul 10, 2017 | 53.72 | 53.99 | 53.52 | 53.69 | 15,894,580 | -0.21(-0.38%) |
Jul 07, 2017 | 53.99 | 54.20 | 53.51 | 53.89 | 18,568,338 | +0.22(+0.41%) |
Jul 06, 2017 | 54.32 | 54.57 | 53.62 | 53.67 | 22,630,090 | -0.65(-1.20%) |
Jul 05, 2017 | 54.22 | 54.54 | 53.92 | 54.32 | 22,408,050 | +0.15(+0.28%) |
Jul 03, 2017 | 53.36 | 54.69 | 53.36 | 54.17 | 20,777,936 | +1.10(+2.06%) |
Jun 30, 2017 | 53.61 | 53.63 | 52.95 | 53.07 | 19,943,930 | -0.08(-0.15%) |
Jun 29, 2017 | 53.69 | 53.76 | 52.58 | 53.15 | 51,446,924 | +1.43(+2.76%) |
Jun 28, 2017 | 51.58 | 51.87 | 51.20 | 51.73 | 30,209,092 | +0.75(+1.48%) |
Jun 27, 2017 | 50.98 | 51.47 | 50.80 | 50.97 | 20,683,998 | +0.36(+0.71%) |
Jun 26, 2017 | 50.43 | 50.88 | 50.16 | 50.61 | 18,874,124 | +0.29(+0.58%) |
Jun 23, 2017 | 50.83 | 50.93 | 50.12 | 50.32 | 20,660,092 | -0.17(-0.33%) |
Jun 22, 2017 | 50.49 | 50.72 | 50.26 | 50.49 | 14,290,437 | -0.17(-0.33%) |
Jun 21, 2017 | 50.69 | 50.99 | 50.47 | 50.65 | 17,052,882 | -0.06(-0.13%) |
Jun 20, 2017 | 51.03 | 51.12 | 50.72 | 50.72 | 15,326,642 | -0.45(-0.88%) |
Jun 19, 2017 | 51.11 | 51.49 | 50.99 | 51.17 | 16,713,078 | +0.47(+0.92%) |
Jun 16, 2017 | 50.92 | 50.97 | 50.56 | 50.70 | 24,635,322 | -0.17(-0.33%) |
Jun 15, 2017 | 51.03 | 51.53 | 50.74 | 50.87 | 19,042,436 | -0.49(-0.96%) |
Jun 14, 2017 | 50.99 | 51.52 | 50.39 | 51.36 | 26,198,282 | +0.02(+0.05%) |
Jun 13, 2017 | 51.49 | 51.79 | 51.05 | 51.34 | 23,625,210 | +0.29(+0.58%) |
Jun 12, 2017 | 51.19 | 51.90 | 50.84 | 51.04 | 34,582,792 | -0.10(-0.20%) |
Jun 09, 2017 | 50.66 | 51.38 | 50.40 | 51.15 | 39,679,828 | +0.98(+1.96%) |
Jun 08, 2017 | 50.65 | 48.98 | 50.16 | 32,666,166 | +1.06(+2.15%) | |
Jun 07, 2017 | 48.57 | 49.38 | 48.49 | 49.11 | 20,232,650 | +0.69(+1.43%) |
Jun 06, 2017 | 48.15 | 48.54 | 47.96 | 48.42 | 13,563,638 | -0.19(-0.39%) |
Jun 05, 2017 | 48.44 | 49.02 | 48.38 | 48.61 | 12,632,452 | +0.11(+0.23%) |
Jun 02, 2017 | 47.88 | 48.88 | 47.85 | 48.50 | 17,192,622 | +0.02(+0.05%) |
Jun 01, 2017 | 48.32 | 48.48 | 47.75 | 48.47 | 17,543,344 | +0.43(+0.89%) |
May 31, 2017 | 48.88 | 48.88 | 47.51 | 48.04 | 29,172,508 | -0.87(-1.78%) |
May 30, 2017 | 49.03 | 49.25 | 48.81 | 48.92 | 15,882,170 | -0.34(-0.69%) |
May 26, 2017 | 49.10 | 49.46 | 48.92 | 49.26 | 13,672,769 | +0.10(+0.19%) |
May 25, 2017 | 49.40 | 49.74 | 49.03 | 49.16 | 16,844,378 | -0.25(-0.51%) |
May 24, 2017 | 49.07 | 49.55 | 48.93 | 49.42 | 20,329,304 | +0.44(+0.91%) |
May 23, 2017 | 48.48 | 49.16 | 48.19 | 48.97 | 15,643,455 | +0.52(+1.06%) |
May 22, 2017 | 48.73 | 48.84 | 48.19 | 48.46 | 14,796,090 | -0.03(-0.07%) |
May 19, 2017 | 47.94 | 49.01 | 47.80 | 48.49 | 25,538,508 | +0.81(+1.70%) |
May 18, 2017 | 47.40 | 48.09 | 46.90 | 47.68 | 31,681,752 | +0.08(+0.17%) |
May 17, 2017 | 49.59 | 49.17 | 47.35 | 47.60 | 41,897,000 | -1.99(-4.02%) |
May 16, 2017 | 48.80 | 49.66 | 48.71 | 49.59 | 26,711,830 | +0.85(+1.74%) |
May 15, 2017 | 48.58 | 48.96 | 48.48 | 48.74 | 18,693,024 | +0.28(+0.57%) |
May 12, 2017 | 47.90 | 48.49 | 47.78 | 48.46 | 19,397,332 | +0.29(+0.61%) |
May 11, 2017 | 47.81 | 48.34 | 47.55 | 48.17 | 20,557,714 | +0.26(+0.55%) |
May 10, 2017 | 47.69 | 48.12 | 47.61 | 47.91 | 14,626,293 | +0.11(+0.23%) |
May 09, 2017 | 48.13 | 48.44 | 47.67 | 47.80 | 16,605,901 | -0.21(-0.45%) |
May 08, 2017 | 47.73 | 48.19 | 47.71 | 48.01 | 10,658,474 | +0.21(+0.43%) |
May 05, 2017 | 48.00 | 48.07 | 47.69 | 47.80 | 14,471,657 | +0.02(+0.05%) |
May 04, 2017 | 48.17 | 48.36 | 47.69 | 47.78 | 18,284,166 | -0.02(-0.05%) |
May 03, 2017 | 47.22 | 47.87 | 47.06 | 47.80 | 16,175,309 | +0.42(+0.89%) |
May 02, 2017 | 47.18 | 47.39 | 46.77 | 47.38 | 14,455,750 | +0.20(+0.42%) |
May 01, 2017 | 47.13 | 47.66 | 46.94 | 47.19 | 16,225,902 | +0.27(+0.58%) |
Apr 28, 2017 | 47.11 | 47.27 | 46.86 | 46.92 | 15,017,017 | -0.21(-0.45%) |
Apr 27, 2017 | 47.60 | 47.61 | 46.77 | 47.13 | 17,674,168 | -0.44(-0.92%) |
Apr 26, 2017 | 47.52 | 48.04 | 47.46 | 47.57 | 20,288,930 | -0.09(-0.18%) |
Apr 25, 2017 | 47.55 | 48.11 | 47.49 | 47.65 | 27,283,062 | +0.61(+1.30%) |
Apr 24, 2017 | 46.84 | 47.26 | 46.75 | 47.04 | 30,829,090 | +1.36(+2.98%) |
Apr 21, 2017 | 46.21 | 46.25 | 45.61 | 45.68 | 19,275,618 | -0.55(-1.18%) |
Apr 20, 2017 | 46.04 | 46.42 | 45.55 | 46.23 | 21,571,668 | +0.54(+1.18%) |
Apr 19, 2017 | 46.58 | 46.77 | 45.59 | 45.69 | 22,873,796 | -0.55(-1.18%) |
Apr 18, 2017 | 46.36 | 46.61 | 45.96 | 46.24 | 21,341,268 | -0.45(-0.97%) |
Apr 17, 2017 | 46.19 | 46.74 | 45.85 | 46.69 | 18,517,992 | +0.75(+1.64%) |
Apr 13, 2017 | 46.14 | 47.27 | 45.65 | 45.94 | 40,159,196 | -0.37(-0.80%) |
Apr 12, 2017 | 46.77 | 46.80 | 46.12 | 46.31 | 19,224,342 | -0.41(-0.88%) |
Apr 11, 2017 | 46.44 | 46.74 | 45.97 | 46.72 | 19,264,720 | -0.20(-0.42%) |
Apr 10, 2017 | 46.98 | 47.47 | 46.68 | 46.92 | 15,284,070 | -0.12(-0.25%) |
Apr 07, 2017 | 46.96 | 47.40 | 46.90 | 47.04 | 16,993,080 | -0.36(-0.77%) |
Apr 06, 2017 | 47.04 | 47.67 | 46.70 | 47.40 | 17,441,270 | +0.24(+0.50%) |
Apr 05, 2017 | 47.88 | 48.29 | 47.12 | 47.16 | 25,640,474 | -0.07(-0.15%) |
Apr 04, 2017 | 46.93 | 47.45 | 46.85 | 47.23 | 12,312,648 | +0.00(+0.00%) |
Apr 03, 2017 | 47.43 | 47.56 | 46.42 | 47.23 | 19,534,200 | -0.11(-0.23%) |
Mar 31, 2017 | 47.73 | 47.89 | 47.32 | 47.35 | 18,204,204 | -0.55(-1.14%) |
Mar 30, 2017 | 47.00 | 48.14 | 46.98 | 47.89 | 18,808,276 | +0.89(+1.89%) |
Mar 29, 2017 | 47.12 | 47.39 | 46.91 | 47.00 | 17,003,328 | -0.02(-0.05%) |
Mar 28, 2017 | 46.05 | 47.21 | 46.00 | 47.03 | 19,446,264 | +0.86(+1.87%) |
Mar 27, 2017 | 44.99 | 46.26 | 44.76 | 46.17 | 21,804,014 | +0.21(+0.45%) |
Mar 24, 2017 | 46.17 | 46.33 | 45.59 | 45.96 | 17,062,726 | +0.02(+0.03%) |
Mar 23, 2017 | 45.71 | 46.55 | 45.53 | 45.94 | 21,370,920 | +0.22(+0.48%) |
Mar 22, 2017 | 45.44 | 46.21 | 45.03 | 45.72 | 32,402,844 | -0.21(-0.47%) |
Mar 21, 2017 | 47.59 | 47.65 | 45.87 | 45.94 | 43,131,100 | -1.23(-2.60%) |
Mar 20, 2017 | 47.57 | 47.79 | 47.16 | 47.16 | 18,715,154 | -0.62(-1.29%) |
Mar 17, 2017 | 48.41 | 48.49 | 47.65 | 47.78 | 40,787,780 | -0.62(-1.28%) |
Mar 16, 2017 | 48.32 | 48.60 | 48.10 | 48.40 | 19,202,076 | +0.25(+0.51%) |
Mar 15, 2017 | 48.83 | 48.90 | 47.85 | 48.15 | 25,373,940 | -0.47(-0.98%) |
Mar 14, 2017 | 48.54 | 48.65 | 48.13 | 48.63 | 14,933,142 | -0.07(-0.15%) |
Mar 13, 2017 | 48.71 | 48.90 | 48.26 | 48.70 | 17,032,644 | +0.03(+0.07%) |
Mar 10, 2017 | 49.02 | 49.09 | 48.22 | 48.67 | 22,012,354 | -0.05(-0.10%) |
Mar 09, 2017 | 48.56 | 49.14 | 48.46 | 48.71 | 27,070,644 | +0.35(+0.72%) |
Mar 08, 2017 | 48.72 | 49.49 | 48.33 | 48.37 | 38,812,068 | +0.48(+1.01%) |
Mar 07, 2017 | 47.64 | 48.05 | 47.31 | 47.88 | 21,853,694 | +0.17(+0.37%) |
Mar 06, 2017 | 48.12 | 48.18 | 47.69 | 47.71 | 18,923,536 | -0.57(-1.18%) |
Mar 03, 2017 | 47.80 | 48.48 | 47.75 | 48.28 | 19,190,866 | +0.29(+0.61%) |
Mar 02, 2017 | 48.82 | 48.97 | 47.95 | 47.99 | 21,811,350 | -0.72(-1.48%) |
Mar 01, 2017 | 48.44 | 49.02 | 48.28 | 48.71 | 33,380,976 | +1.37(+2.89%) |
Feb 28, 2017 | 47.23 | 47.56 | 47.08 | 47.34 | 21,776,232 | -0.17(-0.35%) |
Feb 27, 2017 | 47.14 | 47.68 | 47.02 | 47.50 | 19,851,148 | +0.36(+0.77%) |
Feb 24, 2017 | 47.39 | 47.63 | 46.78 | 47.14 | 25,143,806 | -0.84(-1.75%) |
Feb 23, 2017 | 47.99 | 48.15 | 47.67 | 47.98 | 18,474,198 | +0.00(+0.00%) |
Feb 22, 2017 | 47.63 | 48.24 | 47.50 | 47.98 | 20,243,628 | +0.06(+0.12%) |
Feb 21, 2017 | 47.72 | 48.03 | 47.67 | 47.92 | 19,973,270 | +0.30(+0.63%) |
Feb 17, 2017 | 47.62 | 47.62 | 47.62 | 0 | -0.17(-0.35%) | |
Feb 16, 2017 | 47.76 | 47.88 | 47.30 | 47.79 | 20,106,430 | -0.09(-0.20%) |
Feb 15, 2017 | 47.61 | 48.18 | 47.25 | 47.88 | 28,321,382 | +0.53(+1.12%) |
Feb 14, 2017 | 46.70 | 47.57 | 46.50 | 47.35 | 28,243,986 | +0.70(+1.49%) |
Feb 13, 2017 | 45.90 | 46.98 | 45.90 | 46.66 | 28,780,912 | +1.04(+2.29%) |
Feb 10, 2017 | 45.76 | 45.87 | 45.22 | 45.61 | 18,221,608 | +0.29(+0.65%) |
Feb 09, 2017 | 44.58 | 45.54 | 44.61 | 45.32 | 22,808,902 | +0.74(+1.67%) |
Feb 08, 2017 | 45.05 | 45.05 | 44.43 | 44.58 | 23,530,540 | -0.69(-1.52%) |
Feb 07, 2017 | 45.90 | 45.96 | 45.12 | 45.26 | 17,677,658 | -0.36(-0.78%) |
Feb 06, 2017 | 45.52 | 46.18 | 45.38 | 45.62 | 19,807,604 | -0.09(-0.21%) |
Feb 03, 2017 | 45.14 | 45.81 | 44.79 | 45.71 | 27,043,908 | +1.41(+3.18%) |
Feb 02, 2017 | 43.92 | 44.49 | 43.71 | 44.31 | 19,691,666 | +0.07(+0.16%) |
Feb 01, 2017 | 44.76 | 44.97 | 44.10 | 44.23 | 22,096,784 | +0.17(+0.39%) |
Jan 31, 2017 | 44.46 | 44.95 | 43.86 | 44.06 | 37,024,428 | -0.62(-1.38%) |
Jan 30, 2017 | 44.60 | 44.73 | 44.01 | 44.68 | 22,217,908 | -0.39(-0.88%) |
Jan 27, 2017 | 45.29 | 45.31 | 44.76 | 45.07 | 21,634,888 | -0.20(-0.44%) |
Jan 26, 2017 | 45.46 | 45.75 | 45.02 | 45.27 | 26,344,070 | -0.26(-0.57%) |
Jan 25, 2017 | 45.69 | 45.71 | 45.06 | 45.53 | 27,218,628 | +0.75(+1.67%) |
Jan 24, 2017 | 44.16 | 45.10 | 43.94 | 44.78 | 23,320,196 | +0.84(+1.90%) |
Jan 23, 2017 | 44.29 | 44.42 | 43.74 | 43.94 | 29,304,364 | -0.34(-0.77%) |
Jan 20, 2017 | 44.94 | 45.08 | 44.22 | 44.28 | 35,127,088 | -0.43(-0.97%) |
Jan 19, 2017 | 45.40 | 45.46 | 44.50 | 44.72 | 31,584,150 | -0.58(-1.27%) |
Jan 18, 2017 | 45.77 | 45.99 | 45.06 | 45.29 | 37,087,068 | -0.78(-1.70%) |
Jan 17, 2017 | 46.57 | 46.82 | 45.80 | 46.07 | 31,689,826 | -0.99(-2.10%) |
Jan 13, 2017 | 47.06 | 47.06 | 47.06 | 0 | +0.32(+0.68%) | |
Jan 12, 2017 | 46.98 | 47.21 | 46.37 | 46.74 | 28,851,096 | -0.58(-1.22%) |
Jan 11, 2017 | 47.08 | 47.35 | 46.76 | 47.32 | 26,270,882 | -0.21(-0.45%) |
Jan 10, 2017 | 47.51 | 48.02 | 47.31 | 47.53 | 17,073,524 | +0.01(+0.02%) |
Jan 09, 2017 | 47.47 | 47.86 | 47.09 | 47.53 | 18,489,196 | -0.26(-0.54%) |
Jan 06, 2017 | 47.89 | 48.01 | 47.42 | 47.79 | 21,260,074 | +0.17(+0.35%) |
Jan 05, 2017 | 48.12 | 48.48 | 47.28 | 47.62 | 23,206,924 | -0.84(-1.74%) |
Jan 04, 2017 | 47.90 | 48.64 | 47.83 | 48.46 | 21,471,174 | +0.65(+1.35%) |