Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 47.53 | 47.78 | 46.99 | 47.07 | 37,171,176 | -0.18(-0.37%) |
Nov 29, 2017 | 46.54 | 47.72 | 46.43 | 47.24 | 35,411,440 | +0.93(+2.00%) |
Nov 28, 2017 | 44.90 | 46.58 | 44.77 | 46.32 | 30,814,998 | +1.35(+3.00%) |
Nov 27, 2017 | 45.02 | 45.39 | 44.89 | 44.97 | 13,266,326 | -0.12(-0.26%) |
Nov 24, 2017 | 45.17 | 45.27 | 45.02 | 45.08 | 6,462,610 | +0.02(+0.06%) |
Nov 22, 2017 | 45.39 | 45.52 | 45.03 | 45.06 | 13,703,496 | -0.38(-0.84%) |
Nov 21, 2017 | 45.07 | 45.49 | 45.00 | 45.44 | 16,488,227 | +0.39(+0.87%) |
Nov 20, 2017 | 45.11 | 45.18 | 44.88 | 45.05 | 20,327,970 | -0.08(-0.18%) |
Nov 17, 2017 | 45.38 | 44.98 | 45.13 | 18,974,330 | -0.38(-0.82%) | |
Nov 16, 2017 | 44.97 | 45.73 | 44.89 | 45.51 | 31,455,374 | +0.71(+1.58%) |
Nov 15, 2017 | 44.70 | 45.10 | 44.58 | 44.80 | 21,882,148 | -0.24(-0.54%) |
Nov 14, 2017 | 44.61 | 45.09 | 44.44 | 45.04 | 24,990,078 | +0.27(+0.60%) |
Nov 13, 2017 | 44.61 | 44.93 | 44.52 | 44.77 | 16,124,302 | -0.08(-0.17%) |
Nov 10, 2017 | 45.02 | 45.12 | 44.83 | 44.85 | 16,403,056 | -0.16(-0.35%) |
Nov 09, 2017 | 44.92 | 45.17 | 44.35 | 45.01 | 29,319,800 | -0.22(-0.48%) |
Nov 08, 2017 | 45.67 | 45.83 | 45.05 | 45.22 | 28,632,426 | -0.66(-1.44%) |
Nov 07, 2017 | 46.82 | 46.92 | 45.57 | 45.88 | 22,409,988 | -0.94(-2.01%) |
Nov 06, 2017 | 46.76 | 47.03 | 46.68 | 46.83 | 12,494,637 | -0.14(-0.30%) |
Nov 03, 2017 | 46.88 | 47.04 | 46.59 | 46.97 | 12,056,812 | -0.11(-0.23%) |
Nov 02, 2017 | 46.51 | 47.11 | 46.13 | 47.08 | 18,741,198 | +0.55(+1.18%) |
Nov 01, 2017 | 46.62 | 47.05 | 46.51 | 46.53 | 14,107,862 | +0.06(+0.12%) |
Oct 31, 2017 | 46.31 | 46.78 | 46.27 | 46.47 | 17,662,354 | +0.24(+0.52%) |
Oct 30, 2017 | 45.90 | 46.32 | 45.78 | 46.23 | 14,799,042 | -0.02(-0.04%) |
Oct 27, 2017 | 45.71 | 46.38 | 45.63 | 46.24 | 20,851,200 | +0.21(+0.45%) |
Oct 26, 2017 | 45.90 | 46.49 | 45.90 | 46.04 | 19,304,864 | +0.31(+0.67%) |
Oct 25, 2017 | 45.93 | 46.00 | 45.42 | 45.73 | 20,654,266 | -0.14(-0.31%) |
Oct 24, 2017 | 45.52 | 45.99 | 45.52 | 45.87 | 22,688,558 | +0.42(+0.93%) |
Oct 23, 2017 | 45.32 | 45.56 | 45.28 | 45.45 | 21,870,362 | -0.01(-0.02%) |
Oct 20, 2017 | 44.87 | 45.58 | 44.73 | 45.46 | 34,321,120 | +0.97(+2.18%) |
Oct 19, 2017 | 43.96 | 44.64 | 43.87 | 44.49 | 15,303,461 | +0.28(+0.64%) |
Oct 18, 2017 | 44.21 | 44.75 | 44.13 | 44.21 | 26,099,814 | +0.18(+0.41%) |
Oct 17, 2017 | 44.68 | 44.70 | 43.97 | 44.03 | 22,489,390 | -0.50(-1.13%) |
Oct 16, 2017 | 44.41 | 44.67 | 44.22 | 44.53 | 27,546,282 | +0.09(+0.20%) |
Oct 13, 2017 | 44.27 | 44.46 | 43.74 | 44.44 | 42,660,308 | -1.26(-2.75%) |
Oct 12, 2017 | 46.09 | 46.11 | 45.57 | 45.70 | 18,200,712 | -0.37(-0.81%) |
Oct 11, 2017 | 45.89 | 46.11 | 45.74 | 46.07 | 15,514,989 | +0.04(+0.09%) |
Oct 10, 2017 | 45.83 | 46.12 | 45.65 | 46.03 | 15,465,147 | +0.39(+0.85%) |
Oct 09, 2017 | 46.04 | 46.10 | 45.46 | 45.64 | 13,745,325 | -0.36(-0.79%) |
Oct 06, 2017 | 45.92 | 46.08 | 45.71 | 46.00 | 13,472,509 | +0.16(+0.34%) |
Oct 05, 2017 | 45.52 | 46.16 | 45.34 | 45.85 | 17,591,664 | +0.36(+0.78%) |
Oct 04, 2017 | 45.78 | 45.81 | 45.44 | 45.49 | 17,757,294 | -0.51(-1.12%) |
Oct 03, 2017 | 45.80 | 46.04 | 45.40 | 46.00 | 21,027,718 | +0.09(+0.20%) |
Oct 02, 2017 | 45.66 | 45.91 | 45.40 | 45.91 | 14,213,200 | +0.26(+0.58%) |
Sep 29, 2017 | 44.90 | 45.71 | 44.77 | 45.65 | 25,217,204 | +0.74(+1.66%) |
Sep 28, 2017 | 44.94 | 44.97 | 44.48 | 44.90 | 17,556,502 | +0.03(+0.07%) |
Sep 27, 2017 | 44.74 | 44.87 | 19,136,226 | +0.34(+0.76%) | ||
Sep 26, 2017 | 44.78 | 44.93 | 44.50 | 44.53 | 14,561,349 | -0.19(-0.43%) |
Sep 25, 2017 | 44.75 | 44.96 | 44.32 | 44.72 | 14,009,730 | -0.18(-0.41%) |
Sep 22, 2017 | 44.63 | 44.99 | 44.49 | 44.90 | 21,804,728 | +0.16(+0.35%) |
Sep 21, 2017 | 44.32 | 44.89 | 44.30 | 44.75 | 19,585,388 | +0.26(+0.58%) |
Sep 20, 2017 | 44.19 | 44.79 | 44.10 | 44.49 | 26,045,610 | +0.32(+0.73%) |
Sep 19, 2017 | 43.64 | 44.36 | 43.48 | 44.17 | 20,595,558 | +0.54(+1.23%) |
Sep 18, 2017 | 42.77 | 43.74 | 42.72 | 43.63 | 25,303,034 | +0.87(+2.03%) |
Sep 15, 2017 | 42.44 | 42.67 | 42.42 | 42.76 | 34,425,844 | +0.31(+0.72%) |
Sep 14, 2017 | 42.66 | 42.81 | 42.28 | 42.45 | 16,599,465 | -0.14(-0.33%) |
Sep 13, 2017 | 42.54 | 42.63 | 42.36 | 42.59 | 15,243,806 | -0.09(-0.21%) |
Sep 12, 2017 | 42.09 | 42.82 | 42.08 | 42.68 | 20,695,168 | +0.75(+1.80%) |
Sep 11, 2017 | 41.39 | 42.05 | 41.34 | 41.93 | 21,731,310 | +0.89(+2.18%) |
Sep 08, 2017 | 41.06 | 41.37 | 40.91 | 41.04 | 22,925,716 | -0.08(-0.20%) |
Sep 07, 2017 | 41.34 | 41.34 | 40.78 | 41.12 | 28,231,484 | -0.17(-0.40%) |
Sep 06, 2017 | 41.59 | 41.61 | 41.02 | 41.29 | 32,443,650 | -0.18(-0.44%) |
Sep 05, 2017 | 41.91 | 41.93 | 41.19 | 41.47 | 37,756,308 | -0.72(-1.71%) |
Sep 01, 2017 | 42.26 | 42.62 | 42.15 | 42.19 | 19,593,628 | -0.08(-0.20%) |
Aug 31, 2017 | 42.21 | 42.41 | 42.11 | 42.27 | 30,483,352 | -0.24(-0.56%) |
Aug 30, 2017 | 42.59 | 42.83 | 42.38 | 42.51 | 13,803,556 | -0.05(-0.12%) |
Aug 29, 2017 | 42.39 | 42.63 | 42.32 | 42.56 | 12,940,204 | -0.17(-0.41%) |
Aug 28, 2017 | 43.00 | 43.06 | 42.56 | 42.73 | 15,011,675 | -0.12(-0.27%) |
Aug 25, 2017 | 43.26 | 43.51 | 42.84 | 42.85 | 18,494,382 | -0.32(-0.75%) |
Aug 24, 2017 | 43.20 | 43.48 | 43.07 | 43.17 | 14,914,820 | +0.11(+0.25%) |
Aug 23, 2017 | 42.90 | 43.44 | 42.88 | 43.07 | 12,105,047 | -0.16(-0.36%) |
Aug 22, 2017 | 43.00 | 43.26 | 42.97 | 43.22 | 15,685,732 | +0.33(+0.77%) |
Aug 21, 2017 | 42.83 | 42.97 | 42.54 | 42.89 | 16,313,948 | +0.12(+0.27%) |
Aug 18, 2017 | 42.73 | 43.16 | 42.53 | 42.78 | 20,696,624 | -0.10(-0.23%) |
Aug 17, 2017 | 43.43 | 43.56 | 42.87 | 42.88 | 20,314,308 | -0.74(-1.69%) |
Aug 16, 2017 | 43.88 | 44.04 | 43.42 | 43.61 | 13,560,927 | -0.13(-0.30%) |
Aug 15, 2017 | 44.03 | 44.16 | 43.73 | 43.74 | 13,322,547 | +0.01(+0.02%) |
Aug 14, 2017 | 43.35 | 43.94 | 43.32 | 43.74 | 19,708,908 | +0.74(+1.73%) |
Aug 11, 2017 | 42.90 | 43.21 | 42.83 | 42.99 | 17,777,470 | -0.01(-0.02%) |
Aug 10, 2017 | 43.36 | 43.64 | 42.97 | 43.00 | 22,197,400 | -0.70(-1.59%) |
Aug 09, 2017 | 43.27 | 43.71 | 43.16 | 43.69 | 17,676,958 | +0.07(+0.15%) |
Aug 08, 2017 | 43.31 | 44.12 | 43.22 | 43.63 | 30,054,902 | +0.14(+0.32%) |
Aug 07, 2017 | 43.64 | 43.83 | 43.40 | 43.49 | 27,393,226 | -0.25(-0.57%) |
Aug 04, 2017 | 44.42 | 44.45 | 42.97 | 43.74 | 53,962,116 | -0.46(-1.05%) |
Aug 03, 2017 | 44.28 | 44.41 | 44.15 | 44.20 | 23,407,820 | -0.18(-0.41%) |
Aug 02, 2017 | 44.32 | 44.66 | 44.24 | 44.38 | 23,464,818 | -0.06(-0.13%) |
Aug 01, 2017 | 44.56 | 44.69 | 44.25 | 44.44 | 23,546,870 | +0.12(+0.26%) |
Jul 31, 2017 | 43.90 | 44.55 | 43.88 | 44.32 | 24,798,638 | +0.53(+1.20%) |
Jul 28, 2017 | 44.62 | 44.84 | 43.70 | 43.80 | 39,660,768 | -1.16(-2.58%) |
Jul 27, 2017 | 45.08 | 45.16 | 44.69 | 44.96 | 21,117,130 | -0.16(-0.36%) |
Jul 26, 2017 | 45.46 | 45.47 | 45.04 | 45.12 | 23,957,822 | -0.12(-0.27%) |
Jul 25, 2017 | 45.20 | 45.53 | 45.12 | 45.24 | 24,543,048 | +0.65(+1.46%) |
Jul 24, 2017 | 44.46 | 44.71 | 44.41 | 44.60 | 22,500,564 | +0.08(+0.18%) |
Jul 21, 2017 | 44.73 | 44.88 | 44.46 | 44.51 | 21,155,840 | -0.58(-1.29%) |
Jul 20, 2017 | 45.45 | 44.93 | 45.10 | 18,404,378 | -0.05(-0.11%) | |
Jul 19, 2017 | 45.03 | 45.37 | 44.94 | 45.15 | 15,048,796 | +0.12(+0.26%) |
Jul 18, 2017 | 44.63 | 45.13 | 44.56 | 45.03 | 16,554,454 | +0.07(+0.16%) |
Jul 17, 2017 | 45.11 | 45.18 | 44.74 | 44.96 | 18,197,614 | -0.23(-0.51%) |
Jul 14, 2017 | 44.63 | 45.36 | 44.47 | 45.19 | 21,843,640 | -0.50(-1.10%) |
Jul 13, 2017 | 45.41 | 45.75 | 45.24 | 45.69 | 17,279,058 | +0.35(+0.78%) |
Jul 12, 2017 | 45.14 | 45.39 | 44.88 | 45.34 | 14,544,292 | +0.11(+0.24%) |
Jul 11, 2017 | 45.74 | 45.78 | 45.05 | 45.23 | 18,062,604 | -0.45(-0.99%) |
Jul 10, 2017 | 45.63 | 45.86 | 45.47 | 45.68 | 13,360,740 | -0.12(-0.27%) |
Jul 07, 2017 | 45.84 | 45.84 | 45.40 | 45.80 | 13,999,009 | +0.15(+0.32%) |
Jul 06, 2017 | 46.00 | 46.28 | 45.61 | 45.66 | 17,622,726 | -0.18(-0.39%) |
Jul 05, 2017 | 45.99 | 46.03 | 45.47 | 45.84 | 17,142,768 | +0.00(+0.00%) |
Jul 03, 2017 | 45.86 | 46.39 | 45.78 | 45.84 | 14,390,694 | +0.30(+0.67%) |
Jun 30, 2017 | 46.04 | 46.06 | 45.34 | 45.53 | 20,384,200 | -0.30(-0.66%) |
Jun 29, 2017 | 45.73 | 46.51 | 45.37 | 45.84 | 39,612,824 | +1.19(+2.67%) |
Jun 28, 2017 | 44.05 | 44.72 | 43.98 | 44.64 | 25,507,726 | +0.96(+2.20%) |
Jun 27, 2017 | 43.57 | 44.09 | 43.47 | 43.68 | 16,424,246 | +0.21(+0.49%) |
Jun 26, 2017 | 43.33 | 43.91 | 43.21 | 43.47 | 15,251,542 | +0.37(+0.86%) |
Jun 23, 2017 | 43.31 | 43.41 | 42.99 | 43.10 | 26,612,594 | -0.03(-0.08%) |
Jun 22, 2017 | 43.39 | 43.46 | 42.91 | 43.13 | 18,694,838 | -0.40(-0.92%) |
Jun 21, 2017 | 43.94 | 43.95 | 43.39 | 43.54 | 15,398,760 | -0.39(-0.90%) |
Jun 20, 2017 | 44.42 | 44.45 | 43.90 | 43.93 | 16,577,458 | -0.64(-1.44%) |
Jun 19, 2017 | 44.63 | 44.90 | 44.47 | 44.57 | 18,701,026 | +0.29(+0.65%) |
Jun 16, 2017 | 44.32 | 44.57 | 44.09 | 44.28 | 28,589,210 | -0.01(-0.02%) |
Jun 15, 2017 | 44.41 | 44.74 | 44.22 | 44.29 | 20,964,762 | -0.52(-1.16%) |
Jun 14, 2017 | 44.45 | 44.90 | 44.02 | 44.81 | 20,170,654 | +0.07(+0.15%) |
Jun 13, 2017 | 44.66 | 44.94 | 44.60 | 44.74 | 21,863,514 | +0.30(+0.67%) |
Jun 12, 2017 | 44.36 | 44.85 | 44.32 | 44.45 | 27,735,742 | +0.24(+0.54%) |
Jun 09, 2017 | 43.44 | 44.33 | 43.39 | 44.21 | 31,336,150 | +1.02(+2.36%) |
Jun 08, 2017 | 43.58 | 42.63 | 43.19 | 27,550,042 | +0.39(+0.90%) | |
Jun 07, 2017 | 42.60 | 42.98 | 42.48 | 42.80 | 20,715,180 | +0.23(+0.54%) |
Jun 06, 2017 | 42.17 | 42.75 | 42.11 | 42.57 | 18,117,240 | +0.07(+0.17%) |
Jun 05, 2017 | 42.49 | 42.88 | 42.45 | 42.50 | 16,627,867 | -0.07(-0.17%) |
Jun 02, 2017 | 42.46 | 42.93 | 42.34 | 42.57 | 23,702,724 | -0.22(-0.52%) |
Jun 01, 2017 | 42.34 | 42.90 | 41.96 | 42.80 | 25,551,360 | +0.77(+1.84%) |
May 31, 2017 | 42.92 | 42.94 | 41.77 | 42.02 | 37,140,280 | -0.84(-1.96%) |
May 30, 2017 | 42.86 | 43.14 | 42.65 | 42.86 | 23,583,962 | -0.21(-0.48%) |
May 26, 2017 | 43.25 | 43.40 | 43.03 | 43.07 | 17,338,646 | -0.30(-0.70%) |
May 25, 2017 | 43.76 | 43.76 | 43.20 | 43.37 | 20,254,464 | -0.25(-0.58%) |
May 24, 2017 | 43.95 | 44.05 | 43.39 | 43.63 | 13,828,593 | -0.25(-0.56%) |
May 23, 2017 | 43.56 | 44.01 | 43.43 | 43.87 | 14,301,016 | +0.31(+0.72%) |
May 22, 2017 | 43.77 | 43.81 | 43.14 | 43.56 | 16,965,302 | -0.04(-0.09%) |
May 19, 2017 | 43.20 | 43.83 | 43.05 | 43.60 | 20,560,176 | +0.56(+1.30%) |
May 18, 2017 | 42.98 | 43.52 | 42.69 | 43.04 | 24,083,414 | +0.12(+0.27%) |
May 17, 2017 | 43.77 | 43.26 | 42.44 | 42.93 | 40,367,956 | -0.84(-1.92%) |
May 16, 2017 | 43.88 | 43.91 | 43.51 | 43.77 | 15,393,155 | -0.05(-0.11%) |
May 15, 2017 | 43.60 | 43.89 | 43.57 | 43.81 | 18,551,092 | +0.25(+0.57%) |
May 12, 2017 | 43.80 | 43.81 | 43.17 | 43.57 | 36,072,932 | -0.59(-1.34%) |
May 11, 2017 | 44.60 | 44.72 | 43.60 | 44.16 | 39,185,576 | -0.81(-1.79%) |
May 10, 2017 | 44.73 | 45.12 | 44.67 | 44.97 | 19,345,992 | +0.03(+0.07%) |
May 09, 2017 | 45.31 | 45.50 | 44.74 | 44.93 | 17,526,574 | -0.30(-0.65%) |
May 08, 2017 | 45.29 | 45.43 | 44.99 | 45.23 | 17,332,640 | -0.06(-0.13%) |
May 05, 2017 | 45.40 | 45.51 | 45.10 | 45.29 | 15,916,095 | -0.06(-0.13%) |
May 04, 2017 | 45.42 | 45.69 | 45.09 | 45.34 | 20,753,778 | +0.27(+0.60%) |
May 03, 2017 | 44.38 | 45.10 | 44.33 | 45.07 | 19,150,034 | +0.57(+1.27%) |
May 02, 2017 | 44.44 | 44.56 | 44.11 | 44.51 | 19,160,186 | +0.07(+0.15%) |
May 01, 2017 | 44.15 | 44.68 | 44.04 | 44.44 | 17,053,520 | +0.51(+1.15%) |
Apr 28, 2017 | 44.33 | 44.54 | 43.84 | 43.93 | 20,222,744 | -0.49(-1.10%) |
Apr 27, 2017 | 44.51 | 44.59 | 43.99 | 44.42 | 17,129,772 | -0.08(-0.18%) |
Apr 26, 2017 | 44.55 | 44.94 | 44.36 | 44.51 | 19,498,146 | -0.02(-0.04%) |
Apr 25, 2017 | 44.33 | 44.95 | 44.30 | 44.52 | 33,159,114 | +0.74(+1.70%) |
Apr 24, 2017 | 44.19 | 44.34 | 43.73 | 43.78 | 29,235,678 | +0.53(+1.23%) |
Apr 21, 2017 | 43.57 | 43.93 | 43.21 | 43.25 | 32,079,768 | -0.41(-0.93%) |
Apr 20, 2017 | 43.02 | 43.73 | 42.78 | 43.66 | 38,665,924 | +1.10(+2.59%) |
Apr 19, 2017 | 43.15 | 43.36 | 42.47 | 42.55 | 21,340,628 | -0.24(-0.57%) |
Apr 18, 2017 | 42.73 | 42.98 | 42.51 | 42.80 | 27,275,256 | -0.22(-0.51%) |
Apr 17, 2017 | 42.14 | 43.05 | 41.82 | 43.02 | 39,163,656 | +1.12(+2.67%) |
Apr 13, 2017 | 42.27 | 43.04 | 41.90 | 41.90 | 58,800,840 | -1.44(-3.33%) |
Apr 12, 2017 | 44.02 | 44.08 | 43.29 | 43.35 | 31,366,168 | -0.85(-1.92%) |
Apr 11, 2017 | 44.25 | 44.28 | 43.46 | 44.20 | 34,419,628 | -0.31(-0.70%) |
Apr 10, 2017 | 44.87 | 45.08 | 44.33 | 44.51 | 17,901,398 | -0.24(-0.55%) |
Apr 07, 2017 | 44.83 | 45.13 | 44.56 | 44.75 | 19,422,398 | -0.43(-0.96%) |
Apr 06, 2017 | 44.84 | 45.41 | 44.64 | 45.18 | 12,729,700 | +0.32(+0.71%) |
Apr 05, 2017 | 45.53 | 45.86 | 44.82 | 44.86 | 21,337,028 | -0.18(-0.40%) |
Apr 04, 2017 | 45.13 | 45.15 | 44.86 | 45.04 | 14,622,726 | -0.24(-0.52%) |
Apr 03, 2017 | 45.45 | 45.55 | 44.71 | 45.28 | 17,831,248 | -0.14(-0.31%) |
Mar 31, 2017 | 45.71 | 45.84 | 45.39 | 45.42 | 14,539,828 | -0.47(-1.03%) |
Mar 30, 2017 | 45.44 | 46.05 | 45.38 | 45.89 | 14,836,288 | +0.47(+1.02%) |
Mar 29, 2017 | 45.65 | 45.77 | 45.33 | 45.43 | 12,657,491 | -0.24(-0.52%) |
Mar 28, 2017 | 45.17 | 45.90 | 45.08 | 45.66 | 18,233,616 | +0.47(+1.03%) |
Mar 27, 2017 | 44.58 | 45.35 | 44.26 | 45.20 | 20,655,142 | -0.36(-0.79%) |
Mar 24, 2017 | 45.29 | 45.74 | 45.06 | 45.56 | 25,891,248 | +0.47(+1.05%) |
Mar 23, 2017 | 45.07 | 45.69 | 44.86 | 45.08 | 23,282,520 | -0.07(-0.14%) |
Mar 22, 2017 | 45.31 | 45.35 | 44.76 | 45.15 | 33,995,148 | -0.42(-0.93%) |
Mar 21, 2017 | 47.27 | 47.30 | 45.39 | 45.57 | 38,926,300 | -1.45(-3.09%) |
Mar 20, 2017 | 47.71 | 47.71 | 47.02 | 47.03 | 21,645,756 | -0.85(-1.77%) |
Mar 17, 2017 | 48.45 | 48.48 | 47.75 | 47.88 | 25,717,488 | -0.53(-1.10%) |
Mar 16, 2017 | 48.03 | 48.48 | 47.95 | 48.41 | 22,632,378 | +0.50(+1.04%) |
Mar 15, 2017 | 48.06 | 48.40 | 47.62 | 47.91 | 21,785,374 | -0.04(-0.09%) |
Mar 14, 2017 | 47.73 | 47.99 | 47.53 | 47.95 | 13,338,144 | +0.05(+0.10%) |
Mar 13, 2017 | 48.01 | 48.17 | 47.75 | 47.90 | 17,233,790 | -0.12(-0.25%) |
Mar 10, 2017 | 48.13 | 48.29 | 47.75 | 48.02 | 18,529,448 | +0.12(+0.26%) |
Mar 09, 2017 | 47.70 | 48.04 | 47.49 | 47.90 | 19,265,408 | +0.40(+0.84%) |
Mar 08, 2017 | 48.10 | 48.25 | 47.46 | 47.50 | 18,027,576 | -0.07(-0.15%) |
Mar 07, 2017 | 47.68 | 47.75 | 47.34 | 47.57 | 16,052,998 | -0.25(-0.53%) |
Mar 06, 2017 | 47.77 | 48.05 | 47.48 | 47.83 | 16,204,327 | -0.23(-0.48%) |
Mar 03, 2017 | 48.02 | 48.34 | 47.88 | 48.05 | 18,080,392 | +0.15(+0.31%) |
Mar 02, 2017 | 48.78 | 48.79 | 47.79 | 47.91 | 21,495,350 | -0.83(-1.71%) |
Mar 01, 2017 | 48.23 | 48.95 | 48.22 | 48.74 | 31,735,256 | +1.51(+3.20%) |
Feb 28, 2017 | 47.32 | 47.59 | 47.11 | 47.23 | 19,050,828 | -0.15(-0.31%) |
Feb 27, 2017 | 47.17 | 47.53 | 47.09 | 47.38 | 12,378,599 | +0.20(+0.43%) |
Feb 24, 2017 | 47.08 | 47.26 | 46.77 | 47.17 | 20,072,172 | -0.55(-1.16%) |
Feb 23, 2017 | 47.68 | 47.81 | 47.38 | 47.73 | 16,957,650 | +0.11(+0.22%) |
Feb 22, 2017 | 47.33 | 47.81 | 47.33 | 47.62 | 15,120,004 | +0.09(+0.19%) |
Feb 21, 2017 | 47.53 | 47.84 | 47.25 | 47.53 | 20,713,980 | +0.13(+0.28%) |
Feb 17, 2017 | 47.40 | 47.40 | 47.40 | 0 | -0.02(-0.05%) | |
Feb 16, 2017 | 47.62 | 47.62 | 46.93 | 47.43 | 18,007,424 | -0.35(-0.73%) |
Feb 15, 2017 | 47.41 | 48.15 | 47.24 | 47.78 | 31,066,306 | +0.47(+0.98%) |
Feb 14, 2017 | 46.62 | 47.33 | 46.50 | 47.31 | 20,074,458 | +0.73(+1.58%) |
Feb 13, 2017 | 46.57 | 46.93 | 46.42 | 46.58 | 18,780,124 | +0.18(+0.39%) |
Feb 10, 2017 | 46.53 | 46.55 | 46.23 | 46.40 | 15,034,294 | +0.11(+0.23%) |
Feb 09, 2017 | 45.39 | 46.32 | 45.43 | 46.29 | 19,492,726 | +0.90(+1.98%) |
Feb 08, 2017 | 45.87 | 45.87 | 45.02 | 45.39 | 22,783,588 | -0.58(-1.26%) |
Feb 07, 2017 | 46.40 | 46.67 | 45.92 | 45.97 | 18,305,094 | -0.17(-0.37%) |
Feb 06, 2017 | 46.58 | 46.85 | 46.10 | 46.15 | 17,080,100 | -0.59(-1.26%) |
Feb 03, 2017 | 46.41 | 46.74 | 46.05 | 46.73 | 24,362,232 | +1.24(+2.73%) |
Feb 02, 2017 | 45.34 | 45.66 | 45.21 | 45.49 | 15,985,077 | -0.13(-0.29%) |
Feb 01, 2017 | 46.14 | 46.57 | 45.51 | 45.62 | 25,906,160 | -0.03(-0.07%) |
Jan 31, 2017 | 45.37 | 45.70 | 45.23 | 45.66 | 27,645,950 | +0.20(+0.45%) |
Jan 30, 2017 | 45.49 | 45.65 | 45.22 | 45.45 | 19,681,208 | -0.41(-0.90%) |
Jan 27, 2017 | 46.22 | 46.29 | 45.72 | 45.87 | 21,204,370 | -0.48(-1.03%) |
Jan 26, 2017 | 45.88 | 46.46 | 45.87 | 46.34 | 29,304,832 | +0.45(+0.99%) |
Jan 25, 2017 | 44.89 | 46.06 | 44.80 | 45.89 | 39,767,404 | +1.56(+3.51%) |
Jan 24, 2017 | 44.06 | 44.63 | 43.87 | 44.33 | 22,836,694 | +0.36(+0.83%) |
Jan 23, 2017 | 44.34 | 44.58 | 43.89 | 43.97 | 21,209,144 | -0.66(-1.49%) |
Jan 20, 2017 | 44.38 | 44.67 | 44.27 | 44.63 | 29,809,660 | +0.40(+0.90%) |
Jan 19, 2017 | 43.96 | 44.39 | 43.65 | 44.24 | 25,794,456 | +0.25(+0.57%) |
Jan 18, 2017 | 43.59 | 44.00 | 43.23 | 43.99 | 26,138,972 | +0.40(+0.91%) |
Jan 17, 2017 | 44.42 | 44.55 | 43.43 | 43.59 | 33,276,982 | -1.24(-2.77%) |
Jan 13, 2017 | 44.83 | 44.83 | 44.83 | 0 | +0.66(+1.49%) | |
Jan 12, 2017 | 44.29 | 44.40 | 43.69 | 44.17 | 25,372,310 | -0.24(-0.55%) |
Jan 11, 2017 | 44.25 | 44.42 | 43.54 | 44.42 | 25,698,470 | +0.15(+0.33%) |
Jan 10, 2017 | 44.05 | 44.72 | 43.98 | 44.27 | 22,181,430 | +0.31(+0.70%) |
Jan 09, 2017 | 44.32 | 44.42 | 43.91 | 43.96 | 26,888,556 | -0.65(-1.45%) |
Jan 06, 2017 | 44.79 | 45.04 | 44.33 | 44.61 | 23,091,714 | -0.11(-0.25%) |
Jan 05, 2017 | 44.97 | 45.24 | 44.15 | 44.72 | 23,233,750 | -0.71(-1.55%) |
Jan 04, 2017 | 45.52 | 45.64 | 45.07 | 45.43 | 18,547,302 | +0.04(+0.09%) |
Jan 03, 2017 | 45.12 | 45.67 | 44.95 | 45.39 | 27,221,904 | +0.72(+1.62%) |
Dec 30, 2016 | 44.67 | 44.67 | 44.67 | 0 | +0.22(+0.49%) | |
Dec 29, 2016 | 44.73 | 44.95 | 44.16 | 44.45 | 19,658,360 | -0.39(-0.87%) |
Dec 28, 2016 | 45.37 | 45.45 | 44.80 | 44.84 | 13,089,471 | -0.51(-1.13%) |
Dec 27, 2016 | 45.31 | 45.47 | 45.26 | 45.35 | 10,973,118 | -0.01(-0.02%) |
Dec 23, 2016 | 45.36 | 45.36 | 45.36 | 0 | +0.17(+0.38%) | |
Dec 22, 2016 | 45.19 | 45.41 | 44.98 | 45.19 | 17,909,222 | +0.03(+0.07%) |
Dec 21, 2016 | 45.46 | 45.46 | 45.09 | 45.15 | 17,345,250 | -0.32(-0.70%) |
Dec 20, 2016 | 44.96 | 45.65 | 44.70 | 45.47 | 23,744,770 | +0.71(+1.59%) |
Dec 19, 2016 | 44.72 | 44.96 | 44.29 | 44.76 | 20,729,434 | -0.10(-0.22%) |
Dec 16, 2016 | 44.97 | 45.10 | 44.51 | 44.85 | 40,927,396 | +0.12(+0.27%) |
Dec 15, 2016 | 44.72 | 45.59 | 44.50 | 44.73 | 38,674,108 | +0.40(+0.90%) |
Dec 14, 2016 | 44.37 | 45.08 | 43.85 | 44.33 | 67,317,768 | -0.92(-2.04%) |
Dec 13, 2016 | 45.27 | 45.56 | 44.81 | 45.26 | 29,633,370 | +0.05(+0.11%) |
Dec 12, 2016 | 45.79 | 46.28 | 45.02 | 45.21 | 34,403,616 | -1.10(-2.38%) |
Dec 09, 2016 | 46.13 | 46.39 | 45.79 | 46.31 | 25,084,646 | -0.12(-0.26%) |
Dec 08, 2016 | 46.43 | 47.03 | 45.96 | 46.43 | 49,126,760 | +0.01(+0.02%) |
Dec 07, 2016 | 45.02 | 46.43 | 44.76 | 46.43 | 57,505,088 | +1.40(+3.11%) |
Dec 06, 2016 | 44.13 | 45.04 | 43.95 | 45.02 | 37,882,984 | +0.97(+2.21%) |
Dec 05, 2016 | 43.69 | 44.20 | 43.66 | 44.05 | 30,582,914 | +0.62(+1.44%) |
Dec 02, 2016 | 43.96 | 43.99 | 43.21 | 43.43 | 27,013,696 | -0.62(-1.40%) |