Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 60.22 | 60.43 | 59.67 | 60.00 | 1,192,522 | +0.48(+0.81%) |
Jan 30, 2018 | 59.85 | 59.97 | 59.44 | 59.52 | 1,997,766 | -1.21(-1.99%) |
Jan 29, 2018 | 60.59 | 61.15 | 60.01 | 60.73 | 1,666,492 | -0.09(-0.14%) |
Jan 26, 2018 | 59.73 | 60.82 | 59.70 | 60.81 | 1,709,320 | +1.88(+3.20%) |
Jan 25, 2018 | 60.62 | 60.78 | 58.93 | 58.93 | 2,310,520 | -1.04(-1.74%) |
Jan 24, 2018 | 60.74 | 60.95 | 59.54 | 59.97 | 3,081,374 | -1.41(-2.29%) |
Jan 23, 2018 | 61.18 | 61.38 | 60.95 | 61.38 | 1,501,797 | +0.49(+0.80%) |
Jan 22, 2018 | 60.55 | 60.90 | 60.26 | 60.89 | 1,278,717 | +0.45(+0.74%) |
Jan 19, 2018 | 60.65 | 60.74 | 60.08 | 60.44 | 1,218,135 | +0.06(+0.10%) |
Jan 18, 2018 | 60.09 | 60.67 | 60.02 | 60.38 | 3,242,094 | +0.27(+0.45%) |
Jan 17, 2018 | 58.96 | 60.19 | 58.90 | 60.11 | 1,165,315 | +1.69(+2.90%) |
Jan 16, 2018 | 58.72 | 59.10 | 58.07 | 58.41 | 1,499,663 | +0.19(+0.33%) |
Jan 12, 2018 | 58.22 | 58.22 | 58.22 | 0 | +0.31(+0.54%) | |
Jan 11, 2018 | 57.75 | 57.94 | 57.51 | 57.91 | 1,065,925 | +0.34(+0.60%) |
Jan 10, 2018 | 57.56 | 2,080,770 | -0.70(-1.20%) | |||
Jan 09, 2018 | 59.00 | 59.00 | 58.20 | 58.26 | 1,500,801 | -0.58(-0.98%) |
Jan 08, 2018 | 58.42 | 59.02 | 58.24 | 58.84 | 1,662,962 | +0.46(+0.79%) |
Jan 05, 2018 | 58.31 | 58.62 | 57.97 | 58.38 | 1,199,664 | +0.33(+0.57%) |
Jan 04, 2018 | 58.15 | 58.25 | 57.59 | 58.05 | 1,368,030 | +0.33(+0.56%) |
Jan 03, 2018 | 57.04 | 57.74 | 56.91 | 57.73 | 1,359,963 | +0.99(+1.75%) |
Jan 02, 2018 | 55.53 | 56.76 | 55.47 | 56.73 | 2,931,024 | +1.50(+2.71%) |
Dec 29, 2017 | 55.23 | 55.23 | 55.23 | 0 | -0.57(-1.03%) | |
Dec 28, 2017 | 55.83 | 55.95 | 55.71 | 55.81 | 808,514 | +0.16(+0.28%) |
Dec 27, 2017 | 55.48 | 55.93 | 55.40 | 55.65 | 814,119 | +0.18(+0.32%) |
Dec 26, 2017 | 55.33 | 55.52 | 55.01 | 55.47 | 696,879 | -0.56(-1.00%) |
Dec 22, 2017 | 55.87 | 56.06 | 55.65 | 56.03 | 899,671 | -0.03(-0.06%) |
Dec 21, 2017 | 56.85 | 56.85 | 55.99 | 56.06 | 1,794,374 | -0.60(-1.06%) |
Dec 20, 2017 | 56.84 | 56.91 | 56.18 | 56.66 | 1,375,374 | +0.41(+0.73%) |
Dec 19, 2017 | 56.30 | 56.46 | 55.97 | 56.25 | 2,335,103 | -0.13(-0.23%) |
Dec 18, 2017 | 55.87 | 56.41 | 55.59 | 56.38 | 3,577,482 | +1.18(+2.14%) |
Dec 15, 2017 | 54.63 | 55.34 | 54.33 | 55.20 | 3,468,513 | +0.85(+1.57%) |
Dec 14, 2017 | 54.44 | 54.71 | 54.21 | 54.35 | 911,718 | -0.06(-0.10%) |
Dec 13, 2017 | 54.60 | 54.88 | 54.37 | 54.40 | 1,005,146 | -0.01(-0.02%) |
Dec 12, 2017 | 54.83 | 54.83 | 54.34 | 54.41 | 1,340,907 | -0.54(-0.98%) |
Dec 11, 2017 | 54.71 | 55.09 | 54.55 | 54.95 | 5,381,573 | +0.33(+0.60%) |
Dec 08, 2017 | 55.53 | 55.56 | 54.57 | 54.62 | 2,015,875 | -0.28(-0.52%) |
Dec 07, 2017 | 54.77 | 55.07 | 54.55 | 54.90 | 2,991,745 | +0.53(+0.97%) |
Dec 06, 2017 | 53.66 | 54.47 | 53.44 | 54.37 | 2,225,706 | +0.18(+0.32%) |
Dec 05, 2017 | 53.88 | 55.18 | 53.49 | 54.20 | 5,475,939 | +0.04(+0.08%) |
Dec 04, 2017 | 56.15 | 56.22 | 53.82 | 54.15 | 5,009,485 | -1.33(-2.40%) |
Dec 01, 2017 | 55.57 | 55.82 | 54.96 | 55.49 | 5,001,450 | -0.61(-1.08%) |
Nov 30, 2017 | 56.41 | 56.66 | 55.75 | 56.10 | 4,402,341 | +0.30(+0.54%) |
Nov 29, 2017 | 58.30 | 58.32 | 55.23 | 55.80 | 5,718,346 | -2.57(-4.41%) |
Nov 28, 2017 | 58.57 | 58.57 | 58.01 | 58.37 | 2,021,388 | +0.03(+0.04%) |
Nov 27, 2017 | 58.73 | 58.73 | 58.24 | 58.34 | 1,735,793 | -0.74(-1.25%) |
Nov 24, 2017 | 58.81 | 59.12 | 58.73 | 59.08 | 571,192 | +0.53(+0.90%) |
Nov 22, 2017 | 59.12 | 59.12 | 58.47 | 58.56 | 1,234,775 | -0.36(-0.61%) |
Nov 21, 2017 | 58.63 | 58.99 | 58.52 | 58.91 | 3,694,553 | +0.67(+1.14%) |
Nov 20, 2017 | 57.89 | 58.34 | 57.74 | 58.25 | 1,838,197 | +0.69(+1.19%) |
Nov 17, 2017 | 58.16 | 58.16 | 57.46 | 57.56 | 1,935,429 | -0.25(-0.44%) |
Nov 16, 2017 | 57.20 | 58.05 | 57.20 | 57.81 | 1,122,494 | +0.85(+1.49%) |
Nov 15, 2017 | 57.08 | 57.21 | 56.50 | 56.97 | 1,205,505 | -0.52(-0.90%) |
Nov 14, 2017 | 57.43 | 57.65 | 57.06 | 57.48 | 818,162 | -0.05(-0.09%) |
Nov 13, 2017 | 57.15 | 57.60 | 57.07 | 57.54 | 1,342,264 | +0.17(+0.29%) |
Nov 10, 2017 | 57.19 | 57.41 | 57.03 | 57.37 | 1,196,119 | +0.38(+0.66%) |
Nov 09, 2017 | 57.65 | 57.65 | 56.29 | 56.99 | 3,386,299 | -1.16(-2.00%) |
Nov 08, 2017 | 57.92 | 58.20 | 57.69 | 58.16 | 1,235,387 | +0.19(+0.32%) |
Nov 07, 2017 | 57.96 | 58.11 | 57.57 | 57.97 | 1,332,620 | -0.05(-0.09%) |
Nov 06, 2017 | 57.77 | 58.05 | 57.36 | 58.02 | 3,135,441 | +0.81(+1.41%) |
Nov 03, 2017 | 56.49 | 57.22 | 56.03 | 57.21 | 2,751,847 | +0.99(+1.77%) |
Nov 02, 2017 | 56.05 | 56.37 | 55.62 | 56.22 | 4,202,732 | +0.28(+0.49%) |
Nov 01, 2017 | 56.60 | 56.64 | 55.45 | 55.94 | 1,554,903 | -0.20(-0.36%) |
Oct 31, 2017 | 55.84 | 56.31 | 55.69 | 56.15 | 1,058,004 | +0.45(+0.80%) |
Oct 30, 2017 | 55.38 | 55.94 | 55.38 | 55.70 | 1,619,426 | +0.15(+0.27%) |
Oct 27, 2017 | 54.78 | 55.63 | 54.54 | 55.55 | 1,085,493 | +1.14(+2.09%) |
Oct 26, 2017 | 54.19 | 54.53 | 54.12 | 54.41 | 1,174,254 | +0.32(+0.59%) |
Oct 25, 2017 | 54.51 | 54.66 | 53.54 | 54.10 | 1,600,422 | -0.72(-1.31%) |
Oct 24, 2017 | 54.59 | 54.87 | 54.38 | 54.81 | 659,768 | +0.38(+0.70%) |
Oct 23, 2017 | 54.43 | 54.72 | 54.17 | 54.43 | 922,633 | +0.27(+0.49%) |
Oct 20, 2017 | 54.31 | 54.43 | 54.09 | 54.17 | 1,111,213 | +0.28(+0.51%) |
Oct 19, 2017 | 53.61 | 53.90 | 53.06 | 53.89 | 1,090,747 | -0.14(-0.25%) |
Oct 18, 2017 | 54.04 | 54.13 | 53.32 | 54.03 | 730,299 | +0.18(+0.34%) |
Oct 17, 2017 | 53.92 | 53.92 | 53.59 | 53.85 | 573,142 | -0.05(-0.08%) |
Oct 16, 2017 | 53.80 | 53.90 | 53.53 | 53.89 | 557,118 | +0.25(+0.47%) |
Oct 13, 2017 | 53.55 | 53.83 | 53.41 | 53.64 | 545,327 | +0.34(+0.64%) |
Oct 12, 2017 | 53.45 | 53.65 | 53.25 | 53.30 | 599,376 | -0.17(-0.32%) |
Oct 11, 2017 | 53.07 | 53.48 | 53.00 | 53.47 | 881,061 | +0.36(+0.69%) |
Oct 10, 2017 | 53.28 | 53.28 | 52.57 | 53.10 | 775,925 | +0.30(+0.56%) |
Oct 09, 2017 | 52.61 | 52.85 | 52.55 | 52.81 | 856,528 | +0.40(+0.76%) |
Oct 06, 2017 | 52.01 | 52.42 | 52.01 | 52.41 | 761,716 | +0.20(+0.39%) |
Oct 05, 2017 | 52.38 | 52.38 | 51.90 | 52.20 | 551,763 | +0.05(+0.09%) |
Oct 04, 2017 | 51.97 | 52.16 | 51.67 | 52.16 | 896,060 | +0.12(+0.23%) |
Oct 03, 2017 | 51.95 | 52.16 | 51.78 | 52.03 | 549,871 | +0.14(+0.28%) |
Oct 02, 2017 | 51.78 | 52.10 | 51.50 | 51.89 | 1,272,120 | +0.34(+0.67%) |
Sep 29, 2017 | 51.31 | 51.62 | 51.05 | 51.55 | 942,339 | +0.44(+0.87%) |
Sep 28, 2017 | 50.68 | 51.13 | 50.55 | 51.11 | 840,744 | +0.37(+0.74%) |
Sep 27, 2017 | 50.94 | 50.06 | 50.73 | 1,196,119 | +1.20(+2.42%) | |
Sep 26, 2017 | 50.12 | 50.12 | 49.39 | 49.53 | 1,511,799 | -0.19(-0.38%) |
Sep 25, 2017 | 50.51 | 50.51 | 49.48 | 49.72 | 1,843,306 | -0.98(-1.93%) |
Sep 22, 2017 | 50.31 | 50.76 | 50.30 | 50.70 | 761,738 | +0.26(+0.51%) |
Sep 21, 2017 | 50.56 | 50.62 | 50.00 | 50.44 | 887,316 | -0.22(-0.43%) |
Sep 20, 2017 | 51.42 | 51.42 | 49.97 | 50.66 | 2,336,492 | -0.71(-1.38%) |
Sep 19, 2017 | 51.32 | 51.56 | 51.05 | 51.36 | 1,419,425 | +0.16(+0.32%) |
Sep 18, 2017 | 50.84 | 51.51 | 50.84 | 51.20 | 1,516,252 | +0.66(+1.31%) |
Sep 15, 2017 | 49.91 | 50.59 | 49.81 | 50.54 | 1,461,815 | +0.87(+1.75%) |
Sep 14, 2017 | 49.27 | 49.97 | 49.26 | 49.67 | 1,700,781 | +0.19(+0.39%) |
Sep 13, 2017 | 49.36 | 49.59 | 49.11 | 49.48 | 794,514 | +0.10(+0.20%) |
Sep 12, 2017 | 49.22 | 49.52 | 49.11 | 49.38 | 761,984 | +0.22(+0.45%) |
Sep 11, 2017 | 48.61 | 49.27 | 48.61 | 49.16 | 1,339,951 | +0.92(+1.90%) |
Sep 08, 2017 | 48.78 | 48.80 | 48.06 | 48.24 | 1,492,588 | -0.57(-1.18%) |
Sep 07, 2017 | 48.83 | 49.01 | 48.60 | 48.82 | 896,443 | +0.08(+0.17%) |
Sep 06, 2017 | 48.93 | 48.96 | 48.50 | 48.73 | 1,071,590 | +0.08(+0.16%) |
Sep 05, 2017 | 49.15 | 49.22 | 48.24 | 48.65 | 2,880,818 | -0.68(-1.37%) |
Sep 01, 2017 | 49.20 | 49.59 | 49.20 | 49.33 | 1,633,302 | +0.21(+0.44%) |
Aug 31, 2017 | 48.80 | 49.18 | 48.72 | 49.11 | 1,100,661 | +0.48(+0.99%) |
Aug 30, 2017 | 48.07 | 48.71 | 47.90 | 48.63 | 2,052,256 | +0.82(+1.71%) |
Aug 29, 2017 | 47.14 | 47.94 | 47.12 | 47.82 | 1,097,375 | +0.07(+0.16%) |
Aug 28, 2017 | 47.67 | 47.75 | 47.48 | 47.74 | 567,194 | +0.14(+0.30%) |
Aug 25, 2017 | 48.01 | 48.09 | 47.52 | 47.60 | 702,962 | -0.23(-0.48%) |
Aug 24, 2017 | 48.02 | 48.09 | 47.56 | 47.83 | 1,328,630 | +0.01(+0.01%) |
Aug 23, 2017 | 47.17 | 47.96 | 47.12 | 47.82 | 2,036,745 | +0.20(+0.42%) |
Aug 22, 2017 | 47.26 | 47.71 | 47.20 | 47.62 | 1,074,303 | +0.77(+1.65%) |
Aug 21, 2017 | 47.27 | 47.34 | 46.56 | 46.85 | 970,990 | -0.35(-0.74%) |
Aug 18, 2017 | 47.41 | 47.55 | 46.96 | 47.20 | 1,054,002 | +0.07(+0.15%) |
Aug 17, 2017 | 48.12 | 48.24 | 47.10 | 47.13 | 1,241,110 | -1.22(-2.53%) |
Aug 16, 2017 | 48.37 | 48.55 | 48.12 | 48.35 | 798,560 | +0.08(+0.16%) |
Aug 15, 2017 | 48.36 | 48.37 | 47.93 | 48.27 | 545,434 | +0.12(+0.25%) |
Aug 14, 2017 | 47.52 | 48.21 | 47.52 | 48.15 | 1,652,688 | +1.19(+2.54%) |
Aug 11, 2017 | 46.47 | 47.04 | 46.38 | 46.95 | 1,072,052 | +0.26(+0.56%) |
Aug 10, 2017 | 47.73 | 47.74 | 46.65 | 46.69 | 1,670,208 | -1.34(-2.79%) |
Aug 09, 2017 | 47.82 | 48.08 | 47.60 | 48.03 | 725,131 | -0.16(-0.34%) |
Aug 08, 2017 | 48.38 | 48.76 | 48.04 | 48.20 | 840,386 | -0.14(-0.29%) |
Aug 07, 2017 | 47.64 | 48.36 | 47.64 | 48.34 | 974,455 | +0.82(+1.72%) |
Aug 04, 2017 | 47.53 | 47.90 | 47.38 | 47.52 | 1,317,689 | +0.02(+0.04%) |
Aug 03, 2017 | 47.65 | 47.80 | 47.26 | 47.50 | 1,382,969 | -0.18(-0.37%) |
Aug 02, 2017 | 48.30 | 48.40 | 47.34 | 47.68 | 1,787,920 | -0.35(-0.72%) |
Aug 01, 2017 | 47.87 | 48.03 | 47.64 | 48.02 | 1,028,448 | +0.30(+0.62%) |
Jul 31, 2017 | 48.36 | 47.59 | 47.73 | 1,557,706 | -0.37(-0.78%) | |
Jul 28, 2017 | 48.07 | 48.30 | 47.86 | 48.10 | 1,237,587 | -0.19(-0.38%) |
Jul 27, 2017 | 49.18 | 49.24 | 47.71 | 48.29 | 2,902,913 | -0.75(-1.52%) |
Jul 26, 2017 | 48.93 | 49.24 | 48.76 | 49.03 | 2,057,645 | +0.53(+1.10%) |
Jul 25, 2017 | 48.44 | 48.62 | 48.00 | 48.50 | 1,234,485 | -0.04(-0.09%) |
Jul 24, 2017 | 48.76 | 48.76 | 48.45 | 48.54 | 1,244,759 | -0.15(-0.30%) |
Jul 21, 2017 | 48.79 | 48.79 | 48.45 | 48.69 | 1,009,996 | -0.42(-0.85%) |
Jul 20, 2017 | 48.98 | 49.17 | 48.60 | 49.11 | 1,567,557 | +0.14(+0.29%) |
Jul 19, 2017 | 48.80 | 48.98 | 48.63 | 48.97 | 1,447,917 | +0.45(+0.92%) |
Jul 18, 2017 | 48.08 | 48.53 | 47.90 | 48.52 | 1,044,234 | +0.15(+0.31%) |
Jul 17, 2017 | 48.73 | 48.75 | 48.21 | 48.37 | 711,788 | -0.20(-0.41%) |
Jul 14, 2017 | 48.19 | 48.59 | 48.07 | 48.57 | 1,267,384 | +0.64(+1.34%) |
Jul 13, 2017 | 48.12 | 48.44 | 47.78 | 47.92 | 1,573,414 | -0.15(-0.31%) |
Jul 12, 2017 | 47.79 | 48.18 | 47.62 | 48.07 | 1,722,680 | +0.76(+1.60%) |
Jul 11, 2017 | 46.80 | 47.33 | 46.77 | 47.32 | 991,032 | +0.39(+0.83%) |
Jul 10, 2017 | 46.57 | 47.05 | 46.28 | 46.93 | 1,004,305 | +0.54(+1.15%) |
Jul 07, 2017 | 45.84 | 46.58 | 45.84 | 46.39 | 3,463,742 | +0.77(+1.69%) |
Jul 06, 2017 | 45.40 | 45.99 | 45.23 | 45.62 | 2,117,780 | -0.20(-0.44%) |
Jul 05, 2017 | 45.05 | 45.88 | 45.05 | 45.82 | 1,969,099 | +0.92(+2.05%) |
Jul 03, 2017 | 45.89 | 45.95 | 44.89 | 44.90 | 1,818,734 | -0.62(-1.37%) |
Jun 30, 2017 | 45.92 | 46.10 | 45.33 | 45.53 | 1,532,336 | -0.25(-0.55%) |
Jun 29, 2017 | 46.76 | 46.76 | 45.15 | 45.78 | 3,027,490 | -1.17(-2.49%) |
Jun 28, 2017 | 46.41 | 47.00 | 45.97 | 46.95 | 2,346,082 | +0.80(+1.73%) |
Jun 27, 2017 | 47.24 | 47.24 | 46.13 | 46.15 | 1,972,508 | -1.34(-2.83%) |
Jun 26, 2017 | 48.18 | 48.43 | 47.24 | 47.49 | 1,934,328 | -0.41(-0.86%) |
Jun 23, 2017 | 48.17 | 47.90 | 999,705 | +0.14(+0.30%) | ||
Jun 22, 2017 | 47.86 | 47.97 | 47.53 | 47.76 | 1,335,392 | -0.11(-0.23%) |
Jun 21, 2017 | 47.54 | 47.89 | 47.37 | 47.87 | 1,424,880 | +0.55(+1.16%) |
Jun 20, 2017 | 48.11 | 48.17 | 47.31 | 47.32 | 1,225,624 | -0.54(-1.13%) |
Jun 19, 2017 | 47.49 | 47.94 | 47.45 | 47.86 | 1,495,472 | +0.89(+1.90%) |
Jun 16, 2017 | 47.28 | 47.51 | 46.82 | 46.97 | 1,632,513 | -0.19(-0.40%) |
Jun 15, 2017 | 46.74 | 47.30 | 46.68 | 47.16 | 3,628,443 | -0.38(-0.79%) |
Jun 14, 2017 | 48.23 | 48.23 | 47.00 | 47.53 | 2,170,650 | -0.50(-1.05%) |
Jun 13, 2017 | 48.44 | 48.51 | 47.45 | 48.04 | 3,304,656 | +0.32(+0.68%) |
Jun 12, 2017 | 47.39 | 47.89 | 46.34 | 47.71 | 5,421,678 | -0.28(-0.57%) |
Jun 09, 2017 | 50.46 | 50.60 | 47.02 | 47.99 | 5,243,747 | -2.11(-4.20%) |
Jun 08, 2017 | 49.59 | 50.11 | 49.16 | 50.09 | 1,661,725 | +0.90(+1.83%) |
Jun 07, 2017 | 49.07 | 49.39 | 48.94 | 49.19 | 1,297,223 | +0.36(+0.74%) |
Jun 06, 2017 | 48.49 | 49.16 | 48.42 | 48.83 | 1,274,610 | +0.16(+0.33%) |
Jun 05, 2017 | 48.54 | 48.93 | 48.52 | 48.67 | 1,013,617 | +0.12(+0.24%) |
Jun 02, 2017 | 48.37 | 48.61 | 48.01 | 48.55 | 1,332,923 | +0.49(+1.02%) |
Jun 01, 2017 | 48.20 | 48.20 | 47.79 | 48.06 | 1,092,423 | +0.05(+0.10%) |
May 31, 2017 | 48.37 | 48.46 | 47.79 | 48.02 | 1,649,304 | -0.01(-0.01%) |
May 30, 2017 | 47.70 | 48.14 | 47.65 | 48.02 | 1,194,350 | +0.32(+0.67%) |
May 26, 2017 | 47.45 | 47.73 | 47.18 | 47.70 | 811,214 | +0.22(+0.46%) |
May 25, 2017 | 47.39 | 47.66 | 47.18 | 47.49 | 1,041,263 | +0.24(+0.51%) |
May 24, 2017 | 47.26 | 47.34 | 47.03 | 47.25 | 1,046,540 | +0.30(+0.65%) |
May 23, 2017 | 47.17 | 47.18 | 46.58 | 46.94 | 780,880 | -0.19(-0.40%) |
May 22, 2017 | 46.92 | 47.15 | 46.82 | 47.13 | 2,054,797 | +0.51(+1.09%) |
May 19, 2017 | 46.54 | 46.78 | 46.50 | 46.62 | 2,754,700 | +0.51(+1.10%) |
May 18, 2017 | 45.29 | 46.24 | 45.15 | 46.11 | 2,161,283 | +0.84(+1.86%) |
May 17, 2017 | 46.75 | 46.85 | 45.23 | 45.27 | 3,176,494 | -2.04(-4.31%) |
May 16, 2017 | 46.86 | 47.33 | 46.64 | 47.31 | 1,096,466 | +0.67(+1.43%) |
May 15, 2017 | 46.12 | 46.67 | 45.99 | 46.64 | 1,153,787 | +0.71(+1.55%) |
May 12, 2017 | 45.86 | 45.99 | 45.67 | 45.93 | 588,892 | +0.13(+0.28%) |
May 11, 2017 | 45.60 | 46.01 | 45.23 | 45.80 | 2,148,305 | +0.17(+0.36%) |
May 10, 2017 | 45.24 | 45.72 | 45.23 | 45.63 | 2,572,099 | +0.95(+2.12%) |
May 09, 2017 | 44.31 | 44.82 | 44.25 | 44.69 | 1,315,984 | +0.44(+0.99%) |
May 08, 2017 | 44.40 | 44.48 | 44.16 | 44.25 | 823,693 | -0.18(-0.39%) |
May 05, 2017 | 44.37 | 44.42 | 44.01 | 44.42 | 926,884 | +0.18(+0.40%) |
May 04, 2017 | 44.43 | 44.43 | 44.06 | 44.25 | 1,252,968 | -0.03(-0.07%) |
May 03, 2017 | 43.90 | 44.35 | 43.88 | 44.28 | 1,176,126 | +0.15(+0.35%) |
May 02, 2017 | 44.48 | 44.48 | 43.90 | 44.13 | 3,485,537 | -0.47(-1.05%) |
May 01, 2017 | 44.27 | 44.61 | 44.05 | 44.60 | 2,122,113 | +0.44(+0.99%) |
Apr 28, 2017 | 44.82 | 44.82 | 44.05 | 44.16 | 3,219,394 | -0.77(-1.70%) |
Apr 27, 2017 | 44.62 | 44.99 | 44.53 | 44.93 | 1,129,367 | +0.62(+1.41%) |
Apr 26, 2017 | 44.61 | 44.69 | 44.14 | 44.30 | 3,599,965 | -0.37(-0.82%) |
Apr 25, 2017 | 44.74 | 44.33 | 44.67 | 1,305,129 | +0.45(+1.02%) | |
Apr 24, 2017 | 44.23 | 44.36 | 44.06 | 44.22 | 1,522,878 | +0.63(+1.44%) |
Apr 21, 2017 | 43.64 | 43.67 | 43.23 | 43.59 | 1,975,024 | -0.18(-0.42%) |
Apr 20, 2017 | 43.42 | 43.86 | 43.20 | 43.78 | 1,715,384 | +0.68(+1.58%) |
Apr 19, 2017 | 43.22 | 43.49 | 43.03 | 43.10 | 1,748,113 | +0.22(+0.52%) |
Apr 18, 2017 | 42.44 | 42.90 | 42.41 | 42.87 | 1,362,033 | +0.20(+0.46%) |
Apr 17, 2017 | 42.32 | 42.70 | 42.32 | 42.68 | 1,366,404 | +0.53(+1.25%) |
Apr 13, 2017 | 42.18 | 42.79 | 42.13 | 42.15 | 1,345,110 | -0.28(-0.67%) |
Apr 12, 2017 | 43.06 | 43.11 | 42.33 | 42.43 | 1,751,188 | -0.74(-1.72%) |
Apr 11, 2017 | 43.31 | 43.32 | 42.53 | 43.18 | 1,645,936 | -0.35(-0.81%) |
Apr 10, 2017 | 43.87 | 43.91 | 43.42 | 43.53 | 832,607 | -0.34(-0.77%) |
Apr 07, 2017 | 43.69 | 44.00 | 43.57 | 43.86 | 777,934 | +0.19(+0.43%) |
Apr 06, 2017 | 43.58 | 43.77 | 43.23 | 43.68 | 1,197,315 | +0.07(+0.16%) |
Apr 05, 2017 | 44.04 | 44.34 | 43.58 | 43.61 | 1,293,839 | -0.30(-0.69%) |
Apr 04, 2017 | 43.86 | 44.20 | 43.79 | 43.91 | 1,404,218 | -0.22(-0.50%) |
Apr 03, 2017 | 44.43 | 44.54 | 43.85 | 44.13 | 2,224,133 | -0.28(-0.64%) |
Mar 31, 2017 | 44.46 | 44.64 | 44.27 | 44.41 | 633,403 | +0.00(+0.01%) |
Mar 30, 2017 | 44.21 | 44.51 | 44.14 | 44.41 | 853,818 | +0.23(+0.51%) |
Mar 29, 2017 | 44.31 | 44.31 | 44.05 | 44.18 | 1,093,871 | -0.11(-0.24%) |
Mar 28, 2017 | 44.24 | 44.46 | 44.03 | 44.29 | 874,757 | +0.14(+0.32%) |
Mar 27, 2017 | 43.67 | 44.26 | 43.48 | 44.15 | 1,489,733 | +0.06(+0.15%) |
Mar 24, 2017 | 44.32 | 44.64 | 43.92 | 44.09 | 1,639,654 | +0.24(+0.55%) |
Mar 23, 2017 | 43.94 | 44.04 | 43.72 | 43.84 | 1,575,028 | -0.10(-0.22%) |
Mar 22, 2017 | 43.52 | 43.99 | 43.37 | 43.94 | 1,723,633 | +0.46(+1.06%) |
Mar 21, 2017 | 44.64 | 44.72 | 43.40 | 43.48 | 2,018,126 | -1.04(-2.34%) |
Mar 20, 2017 | 44.31 | 44.68 | 44.16 | 44.53 | 1,170,292 | +0.33(+0.74%) |
Mar 17, 2017 | 44.26 | 44.26 | 44.06 | 44.20 | 1,883,994 | +0.09(+0.21%) |
Mar 16, 2017 | 44.30 | 44.30 | 44.02 | 44.11 | 959,048 | -0.05(-0.10%) |
Mar 15, 2017 | 43.86 | 44.23 | 43.65 | 44.15 | 1,139,371 | +0.35(+0.79%) |
Mar 14, 2017 | 43.82 | 43.85 | 43.45 | 43.81 | 1,096,931 | -0.13(-0.30%) |
Mar 13, 2017 | 43.74 | 43.95 | 43.66 | 43.94 | 1,180,059 | +0.33(+0.75%) |
Mar 10, 2017 | 43.37 | 43.70 | 43.37 | 43.61 | 2,196,727 | +0.49(+1.14%) |
Mar 09, 2017 | 43.01 | 43.19 | 42.77 | 43.12 | 1,049,481 | +0.08(+0.20%) |
Mar 08, 2017 | 43.11 | 43.39 | 42.94 | 43.03 | 1,806,746 | +0.10(+0.23%) |
Mar 07, 2017 | 42.76 | 43.21 | 42.63 | 42.93 | 1,670,474 | +0.09(+0.22%) |
Mar 06, 2017 | 42.69 | 42.91 | 42.34 | 42.84 | 1,643,667 | +0.02(+0.05%) |
Mar 03, 2017 | 42.88 | 42.88 | 42.56 | 42.81 | 1,326,520 | -0.02(-0.05%) |
Mar 02, 2017 | 43.38 | 43.49 | 42.79 | 42.84 | 1,326,865 | -0.44(-1.03%) |
Mar 01, 2017 | 43.13 | 43.34 | 42.71 | 43.28 | 1,353,888 | +0.66(+1.56%) |
Feb 28, 2017 | 43.24 | 43.24 | 42.53 | 42.62 | 1,326,113 | -0.55(-1.28%) |
Feb 27, 2017 | 42.78 | 43.18 | 42.69 | 43.17 | 3,762,835 | +0.41(+0.96%) |
Feb 24, 2017 | 42.10 | 42.77 | 41.95 | 42.76 | 1,614,809 | -0.03(-0.07%) |
Feb 23, 2017 | 43.44 | 43.44 | 42.51 | 42.79 | 1,828,376 | -0.71(-1.62%) |
Feb 22, 2017 | 43.40 | 43.55 | 43.32 | 43.49 | 693,894 | +0.01(+0.02%) |
Feb 21, 2017 | 43.02 | 43.50 | 43.02 | 43.48 | 2,067,710 | +0.61(+1.41%) |
Feb 17, 2017 | 42.88 | 42.88 | 42.88 | 0 | +0.22(+0.52%) | |
Feb 16, 2017 | 42.64 | 42.72 | 42.39 | 42.66 | 956,848 | +0.07(+0.16%) |
Feb 15, 2017 | 42.38 | 42.63 | 42.17 | 42.59 | 723,739 | +0.33(+0.77%) |
Feb 14, 2017 | 42.40 | 42.40 | 42.00 | 42.26 | 625,548 | -0.12(-0.28%) |
Feb 13, 2017 | 42.41 | 42.66 | 42.31 | 42.38 | 955,599 | +0.09(+0.21%) |
Feb 10, 2017 | 42.60 | 42.61 | 41.88 | 42.29 | 1,595,375 | -0.03(-0.06%) |
Feb 09, 2017 | 42.67 | 42.81 | 42.27 | 42.32 | 1,395,350 | -0.37(-0.87%) |
Feb 08, 2017 | 42.74 | 42.86 | 42.47 | 42.69 | 793,458 | +0.08(+0.19%) |
Feb 07, 2017 | 42.70 | 42.77 | 42.39 | 42.61 | 611,645 | +0.16(+0.37%) |
Feb 06, 2017 | 42.39 | 42.49 | 42.12 | 42.45 | 949,208 | +0.15(+0.35%) |
Feb 03, 2017 | 42.32 | 42.38 | 42.16 | 42.30 | 894,046 | +0.22(+0.52%) |
Feb 02, 2017 | 41.82 | 42.22 | 41.62 | 42.09 | 1,455,966 | -0.02(-0.05%) |