Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 73.77 | 75.87 | 73.56 | 75.73 | 15,941,543 | +2.48(+3.39%) |
Nov 29, 2017 | 77.95 | 77.98 | 71.67 | 73.25 | 25,197,098 | -4.54(-5.84%) |
Nov 28, 2017 | 77.95 | 78.23 | 77.24 | 77.79 | 8,740,991 | -0.05(-0.06%) |
Nov 27, 2017 | 78.63 | 79.39 | 77.71 | 77.84 | 6,777,652 | -0.73(-0.93%) |
Nov 24, 2017 | 77.81 | 78.90 | 77.70 | 78.57 | 4,306,578 | +1.00(+1.29%) |
Nov 22, 2017 | 77.90 | 77.99 | 76.62 | 77.57 | 8,073,499 | -0.20(-0.26%) |
Nov 21, 2017 | 77.09 | 78.43 | 76.85 | 77.77 | 10,592,488 | +1.76(+2.32%) |
Nov 20, 2017 | 76.60 | 77.32 | 75.88 | 76.01 | 6,828,691 | -0.37(-0.48%) |
Nov 17, 2017 | 78.01 | 78.01 | 75.80 | 76.38 | 11,886,686 | -1.32(-1.70%) |
Nov 16, 2017 | 75.50 | 77.94 | 75.28 | 77.70 | 12,494,138 | +4.27(+5.82%) |
Nov 15, 2017 | 74.30 | 74.40 | 73.19 | 73.43 | 6,227,785 | -1.06(-1.42%) |
Nov 14, 2017 | 74.10 | 74.82 | 73.62 | 74.49 | 6,281,387 | +0.46(+0.62%) |
Nov 13, 2017 | 73.61 | 74.29 | 73.34 | 74.03 | 6,185,961 | +0.04(+0.05%) |
Nov 10, 2017 | 73.77 | 74.14 | 73.56 | 73.99 | 5,714,571 | -0.11(-0.15%) |
Nov 09, 2017 | 74.02 | 74.20 | 72.41 | 74.10 | 8,872,106 | -0.67(-0.90%) |
Nov 08, 2017 | 74.00 | 75.00 | 73.31 | 74.77 | 7,592,341 | +0.36(+0.48%) |
Nov 07, 2017 | 75.17 | 75.45 | 74.19 | 74.41 | 7,026,385 | -0.33(-0.44%) |
Nov 06, 2017 | 73.72 | 74.76 | 73.42 | 74.74 | 10,131,457 | +1.35(+1.84%) |
Nov 03, 2017 | 72.37 | 73.41 | 71.94 | 73.39 | 6,726,393 | +1.14(+1.58%) |
Nov 02, 2017 | 72.46 | 72.78 | 72.03 | 72.25 | 4,535,188 | -0.13(-0.18%) |
Nov 01, 2017 | 72.78 | 72.99 | 71.69 | 72.38 | 6,654,070 | -0.18(-0.25%) |
Oct 31, 2017 | 71.34 | 72.74 | 71.11 | 72.56 | 7,553,490 | +1.41(+1.98%) |
Oct 30, 2017 | 71.45 | 71.54 | 70.53 | 71.15 | 7,215,974 | +0.09(+0.13%) |
Oct 27, 2017 | 71.72 | 71.79 | 70.58 | 71.06 | 9,256,556 | -0.28(-0.39%) |
Oct 26, 2017 | 71.46 | 72.07 | 71.04 | 71.34 | 8,013,570 | +0.32(+0.45%) |
Oct 25, 2017 | 69.94 | 71.42 | 69.85 | 71.02 | 12,753,892 | +0.81(+1.15%) |
Oct 24, 2017 | 69.73 | 70.56 | 69.67 | 70.21 | 12,279,941 | +0.41(+0.59%) |
Oct 23, 2017 | 71.02 | 71.33 | 69.55 | 69.80 | 12,232,374 | -1.17(-1.65%) |
Oct 20, 2017 | 71.33 | 71.73 | 69.69 | 70.97 | 34,282,800 | +3.72(+5.53%) |
Oct 19, 2017 | 67.30 | 67.45 | 66.16 | 67.25 | 14,466,692 | -0.01(-0.01%) |
Oct 18, 2017 | 67.40 | 67.50 | 67.00 | 67.26 | 8,066,659 | +0.59(+0.88%) |
Oct 17, 2017 | 67.65 | 67.67 | 66.35 | 66.67 | 10,842,710 | -0.64(-0.95%) |
Oct 16, 2017 | 69.04 | 69.20 | 67.28 | 67.31 | 9,574,130 | -1.35(-1.97%) |
Oct 13, 2017 | 69.49 | 69.61 | 68.00 | 68.66 | 8,640,690 | -0.20(-0.29%) |
Oct 12, 2017 | 68.02 | 68.98 | 67.80 | 68.86 | 8,886,734 | +1.08(+1.59%) |
Oct 11, 2017 | 67.25 | 68.42 | 66.98 | 67.78 | 12,003,283 | +1.74(+2.63%) |
Oct 10, 2017 | 66.60 | 66.67 | 65.79 | 66.04 | 5,831,697 | -0.19(-0.29%) |
Oct 09, 2017 | 66.20 | 66.55 | 65.90 | 66.23 | 5,517,851 | +0.18(+0.27%) |
Oct 06, 2017 | 66.00 | 66.41 | 65.79 | 66.05 | 6,122,368 | +0.23(+0.35%) |
Oct 05, 2017 | 64.38 | 66.00 | 64.22 | 65.82 | 7,445,606 | +1.81(+2.83%) |
Oct 04, 2017 | 64.30 | 64.30 | 63.69 | 64.01 | 4,437,775 | -0.21(-0.33%) |
Oct 03, 2017 | 64.51 | 64.51 | 63.76 | 64.22 | 5,631,112 | +0.04(+0.06%) |
Oct 02, 2017 | 64.50 | 65.12 | 64.10 | 64.18 | 5,162,810 | +0.15(+0.23%) |
Sep 29, 2017 | 63.86 | 64.17 | 63.50 | 64.03 | 6,891,295 | +0.10(+0.16%) |
Sep 28, 2017 | 63.62 | 64.06 | 63.11 | 63.93 | 4,147,929 | +0.60(+0.95%) |
Sep 27, 2017 | 63.41 | 63.75 | 63.16 | 63.33 | 7,380,616 | +0.39(+0.62%) |
Sep 26, 2017 | 63.71 | 63.76 | 62.84 | 62.94 | 8,551,571 | -0.56(-0.88%) |
Sep 25, 2017 | 65.00 | 65.00 | 62.37 | 63.50 | 13,156,910 | -1.58(-2.43%) |
Sep 22, 2017 | 64.33 | 65.24 | 64.11 | 65.08 | 6,743,757 | +0.45(+0.70%) |
Sep 21, 2017 | 64.67 | 64.95 | 63.91 | 64.63 | 6,727,318 | -0.11(-0.17%) |
Sep 20, 2017 | 63.99 | 64.87 | 63.83 | 64.74 | 11,903,389 | +0.91(+1.43%) |
Sep 19, 2017 | 63.01 | 63.92 | 62.96 | 63.83 | 7,773,975 | +0.91(+1.45%) |
Sep 18, 2017 | 62.62 | 63.53 | 62.52 | 62.92 | 7,687,927 | +0.42(+0.67%) |
Sep 15, 2017 | 62.27 | 62.80 | 61.96 | 62.50 | 9,940,945 | +0.26(+0.42%) |
Sep 14, 2017 | 62.04 | 62.37 | 61.71 | 62.24 | 5,697,698 | +0.20(+0.32%) |
Sep 13, 2017 | 62.47 | 62.75 | 61.58 | 62.04 | 6,380,199 | -0.52(-0.83%) |
Sep 12, 2017 | 62.95 | 63.12 | 62.15 | 62.56 | 6,269,166 | -0.08(-0.13%) |
Sep 11, 2017 | 61.73 | 63.26 | 61.62 | 62.64 | 8,266,016 | +1.51(+2.47%) |
Sep 08, 2017 | 61.94 | 62.00 | 61.10 | 61.13 | 4,942,551 | -0.87(-1.40%) |
Sep 07, 2017 | 61.33 | 62.13 | 61.28 | 62.00 | 5,022,747 | +0.76(+1.24%) |
Sep 06, 2017 | 61.74 | 61.85 | 60.90 | 61.24 | 5,350,868 | -0.03(-0.05%) |
Sep 05, 2017 | 61.26 | 61.70 | 60.58 | 61.27 | 5,501,176 | -0.19(-0.31%) |
Sep 01, 2017 | 61.98 | 62.23 | 61.38 | 61.46 | 3,440,389 | -0.22(-0.36%) |
Aug 31, 2017 | 62.00 | 62.03 | 61.17 | 61.68 | 6,145,817 | -0.09(-0.15%) |
Aug 30, 2017 | 61.05 | 61.86 | 60.89 | 61.77 | 5,695,983 | +0.76(+1.25%) |
Aug 29, 2017 | 59.82 | 61.16 | 59.63 | 61.01 | 4,359,118 | +0.48(+0.79%) |
Aug 28, 2017 | 60.31 | 60.53 | 59.81 | 60.53 | 4,656,418 | +0.56(+0.93%) |
Aug 25, 2017 | 60.33 | 60.58 | 59.61 | 59.97 | 4,087,413 | -0.03(-0.05%) |
Aug 24, 2017 | 60.22 | 60.43 | 59.11 | 60.00 | 4,045,282 | -0.05(-0.08%) |
Aug 23, 2017 | 60.30 | 60.51 | 59.82 | 60.05 | 4,545,287 | -0.79(-1.30%) |
Aug 22, 2017 | 59.72 | 61.00 | 59.44 | 60.84 | 5,834,034 | +1.44(+2.42%) |
Aug 21, 2017 | 59.33 | 59.65 | 58.76 | 59.40 | 4,243,191 | -0.04(-0.07%) |
Aug 18, 2017 | 59.36 | 59.82 | 58.94 | 59.44 | 4,653,341 | +0.15(+0.25%) |
Aug 17, 2017 | 60.15 | 60.28 | 59.29 | 59.29 | 6,744,200 | -1.00(-1.66%) |
Aug 16, 2017 | 59.95 | 60.70 | 59.60 | 60.29 | 5,745,188 | +0.60(+1.01%) |
Aug 15, 2017 | 59.30 | 59.98 | 59.23 | 59.69 | 6,483,466 | +0.63(+1.07%) |
Aug 14, 2017 | 58.61 | 59.28 | 58.27 | 59.06 | 7,561,493 | +1.02(+1.76%) |
Aug 11, 2017 | 57.85 | 58.25 | 57.60 | 58.04 | 6,962,121 | +0.02(+0.03%) |
Aug 10, 2017 | 59.24 | 59.37 | 57.81 | 58.02 | 9,570,160 | -1.65(-2.77%) |
Aug 09, 2017 | 58.97 | 59.73 | 58.59 | 59.67 | 6,023,896 | +0.19(+0.32%) |
Aug 08, 2017 | 59.61 | 59.88 | 59.25 | 59.48 | 5,999,834 | -0.14(-0.23%) |
Aug 07, 2017 | 59.18 | 59.64 | 58.84 | 59.62 | 5,888,220 | +0.76(+1.29%) |
Aug 04, 2017 | 58.62 | 58.93 | 58.32 | 58.86 | 6,174,328 | +0.44(+0.75%) |
Aug 03, 2017 | 59.16 | 59.28 | 58.36 | 58.42 | 6,259,963 | -0.70(-1.18%) |
Aug 02, 2017 | 59.67 | 59.71 | 58.44 | 59.12 | 6,517,344 | -0.22(-0.37%) |
Aug 01, 2017 | 59.00 | 59.39 | 58.79 | 59.34 | 9,079,016 | +0.79(+1.35%) |
Jul 31, 2017 | 59.37 | 59.64 | 58.52 | 58.55 | 7,400,741 | -0.65(-1.10%) |
Jul 28, 2017 | 59.80 | 60.69 | 59.04 | 59.20 | 10,800,785 | -0.95(-1.58%) |
Jul 27, 2017 | 61.00 | 61.30 | 57.69 | 60.15 | 22,712,094 | +1.36(+2.31%) |
Jul 26, 2017 | 58.48 | 58.94 | 57.90 | 58.79 | 13,600,433 | +0.53(+0.91%) |
Jul 25, 2017 | 58.73 | 58.83 | 58.19 | 58.26 | 8,513,696 | -0.32(-0.55%) |
Jul 24, 2017 | 58.90 | 59.07 | 58.35 | 58.58 | 6,428,988 | -0.09(-0.15%) |
Jul 21, 2017 | 59.00 | 59.32 | 58.59 | 58.67 | 7,545,010 | -0.42(-0.71%) |
Jul 20, 2017 | 59.38 | 58.44 | 59.09 | 8,057,296 | +0.74(+1.27%) | |
Jul 19, 2017 | 58.31 | 58.58 | 57.55 | 58.35 | 9,706,660 | -0.61(-1.03%) |
Jul 18, 2017 | 57.50 | 58.96 | 57.31 | 58.96 | 9,474,566 | +1.38(+2.40%) |
Jul 17, 2017 | 57.53 | 57.60 | 57.02 | 57.58 | 5,802,558 | +0.42(+0.73%) |
Jul 14, 2017 | 58.14 | 58.62 | 56.91 | 57.16 | 11,777,059 | -0.74(-1.28%) |
Jul 13, 2017 | 57.30 | 57.91 | 56.80 | 57.90 | 14,794,427 | +1.35(+2.39%) |
Jul 12, 2017 | 56.60 | 57.45 | 55.55 | 56.55 | 17,487,848 | +1.79(+3.27%) |
Jul 11, 2017 | 54.92 | 55.20 | 54.33 | 54.76 | 9,011,056 | -0.18(-0.33%) |
Jul 10, 2017 | 54.91 | 55.42 | 54.70 | 54.94 | 10,469,616 | +0.97(+1.80%) |
Jul 07, 2017 | 53.70 | 54.48 | 53.52 | 53.97 | 4,948,120 | +0.50(+0.94%) |
Jul 06, 2017 | 54.22 | 54.35 | 53.16 | 53.47 | 7,447,858 | -1.14(-2.09%) |
Jul 05, 2017 | 53.00 | 54.75 | 52.94 | 54.61 | 9,800,398 | +1.74(+3.29%) |
Jul 03, 2017 | 54.14 | 54.33 | 52.83 | 52.87 | 4,831,590 | -0.80(-1.49%) |
Jun 30, 2017 | 53.60 | 54.25 | 53.29 | 53.67 | 8,234,950 | +0.25(+0.47%) |
Jun 29, 2017 | 53.81 | 54.10 | 52.53 | 53.42 | 11,616,224 | -0.97(-1.78%) |
Jun 28, 2017 | 52.75 | 54.44 | 52.65 | 54.39 | 7,934,243 | +1.66(+3.15%) |
Jun 27, 2017 | 53.60 | 53.79 | 52.64 | 52.73 | 7,706,779 | -1.01(-1.88%) |
Jun 26, 2017 | 54.44 | 55.10 | 53.65 | 53.74 | 4,890,334 | -0.59(-1.09%) |
Jun 23, 2017 | 54.53 | 54.33 | 6,257,335 | +0.46(+0.85%) | ||
Jun 22, 2017 | 53.71 | 53.95 | 52.86 | 53.87 | 9,673,131 | +0.33(+0.62%) |
Jun 21, 2017 | 52.99 | 53.58 | 52.61 | 53.54 | 8,015,186 | +1.02(+1.94%) |
Jun 20, 2017 | 52.84 | 53.23 | 52.43 | 52.52 | 4,578,667 | -0.41(-0.77%) |
Jun 19, 2017 | 52.28 | 53.00 | 52.11 | 52.93 | 5,643,921 | +1.09(+2.10%) |
Jun 16, 2017 | 52.04 | 52.16 | 51.58 | 51.84 | 10,931,122 | -0.45(-0.86%) |
Jun 15, 2017 | 51.44 | 52.38 | 50.83 | 52.29 | 12,401,612 | +0.39(+0.75%) |
Jun 14, 2017 | 52.00 | 52.51 | 51.53 | 51.90 | 7,132,478 | -0.16(-0.31%) |
Jun 13, 2017 | 52.29 | 52.48 | 51.70 | 52.06 | 10,411,769 | -0.10(-0.19%) |
Jun 12, 2017 | 52.81 | 52.90 | 51.43 | 52.16 | 15,765,578 | -1.24(-2.32%) |
Jun 09, 2017 | 54.65 | 55.14 | 52.85 | 53.40 | 11,174,120 | -0.99(-1.82%) |
Jun 08, 2017 | 54.03 | 54.43 | 53.45 | 54.39 | 6,369,552 | +0.54(+1.00%) |
Jun 07, 2017 | 53.30 | 53.94 | 53.26 | 53.85 | 6,368,670 | +0.45(+0.84%) |
Jun 06, 2017 | 53.75 | 53.80 | 53.16 | 53.40 | 6,307,383 | -0.40(-0.74%) |
Jun 05, 2017 | 53.77 | 54.07 | 53.59 | 53.80 | 9,656,200 | +0.28(+0.52%) |
Jun 02, 2017 | 53.44 | 53.64 | 53.08 | 53.52 | 9,121,796 | +0.36(+0.68%) |
Jun 01, 2017 | 52.48 | 53.39 | 52.48 | 53.16 | 13,898,324 | +0.95(+1.82%) |
May 31, 2017 | 51.13 | 52.24 | 50.88 | 52.21 | 11,107,168 | +1.15(+2.25%) |
May 30, 2017 | 50.96 | 51.28 | 50.86 | 51.06 | 5,550,300 | -0.13(-0.25%) |
May 26, 2017 | 51.04 | 51.39 | 50.89 | 51.19 | 4,780,790 | +0.26(+0.51%) |
May 25, 2017 | 50.77 | 51.13 | 50.64 | 50.93 | 4,950,501 | -0.12(-0.24%) |
May 24, 2017 | 50.23 | 51.08 | 50.14 | 51.05 | 6,310,771 | +0.92(+1.84%) |
May 23, 2017 | 49.90 | 50.18 | 49.77 | 50.13 | 7,134,231 | +0.36(+0.72%) |
May 22, 2017 | 49.45 | 49.88 | 49.35 | 49.77 | 13,144,388 | +0.38(+0.77%) |
May 19, 2017 | 49.15 | 49.71 | 49.06 | 49.39 | 7,813,796 | +0.28(+0.57%) |
May 18, 2017 | 49.03 | 49.58 | 48.89 | 49.11 | 9,931,933 | +0.06(+0.12%) |
May 17, 2017 | 49.87 | 50.01 | 49.02 | 49.05 | 6,598,437 | -1.29(-2.56%) |
May 16, 2017 | 49.63 | 50.35 | 49.57 | 50.34 | 5,346,690 | +0.57(+1.15%) |
May 15, 2017 | 49.31 | 50.00 | 49.25 | 49.77 | 4,705,853 | +0.40(+0.81%) |
May 12, 2017 | 49.58 | 49.75 | 49.24 | 49.37 | 4,933,734 | -0.33(-0.66%) |
May 11, 2017 | 49.63 | 49.71 | 49.11 | 49.70 | 5,547,776 | -0.09(-0.18%) |
May 10, 2017 | 49.18 | 49.80 | 49.02 | 49.79 | 6,507,686 | +0.57(+1.16%) |
May 09, 2017 | 49.06 | 49.37 | 48.90 | 49.22 | 4,774,764 | +0.05(+0.10%) |
May 08, 2017 | 49.43 | 49.45 | 48.81 | 49.17 | 6,640,996 | -0.13(-0.26%) |
May 05, 2017 | 48.62 | 49.44 | 48.40 | 49.30 | 4,876,241 | +0.39(+0.80%) |
May 04, 2017 | 48.93 | 49.38 | 48.82 | 48.91 | 7,148,798 | -0.11(-0.22%) |
May 03, 2017 | 49.16 | 49.29 | 48.62 | 49.02 | 11,613,055 | -0.03(-0.06%) |
May 02, 2017 | 47.41 | 49.07 | 47.40 | 49.05 | 16,820,280 | +1.51(+3.18%) |
May 01, 2017 | 47.39 | 47.71 | 47.32 | 47.54 | 14,537,391 | -0.18(-0.38%) |
Apr 28, 2017 | 47.03 | 47.76 | 46.87 | 47.72 | 11,642,778 | +0.57(+1.21%) |
Apr 27, 2017 | 47.25 | 48.10 | 46.75 | 47.15 | 34,418,988 | +2.74(+6.17%) |
Apr 26, 2017 | 45.04 | 45.04 | 44.26 | 44.41 | 9,840,212 | -0.30(-0.67%) |
Apr 25, 2017 | 44.49 | 45.01 | 44.35 | 44.71 | 7,827,389 | +0.44(+0.99%) |
Apr 24, 2017 | 44.09 | 44.28 | 43.95 | 44.27 | 4,643,797 | +0.46(+1.05%) |
Apr 21, 2017 | 43.86 | 44.00 | 43.60 | 43.81 | 8,015,796 | +0.12(+0.27%) |
Apr 20, 2017 | 43.32 | 43.80 | 43.26 | 43.69 | 4,811,155 | +0.39(+0.90%) |
Apr 19, 2017 | 43.03 | 43.47 | 42.90 | 43.30 | 4,913,855 | +0.21(+0.49%) |
Apr 18, 2017 | 43.20 | 43.20 | 42.86 | 43.09 | 3,711,448 | -0.01(-0.02%) |
Apr 17, 2017 | 42.60 | 43.14 | 42.60 | 43.10 | 3,151,602 | +0.55(+1.29%) |
Apr 13, 2017 | 42.50 | 42.89 | 42.32 | 42.55 | 3,631,442 | +0.06(+0.14%) |
Apr 12, 2017 | 42.10 | 42.81 | 42.06 | 42.49 | 5,800,144 | -0.20(-0.47%) |
Apr 11, 2017 | 42.99 | 43.08 | 42.61 | 42.69 | 4,856,260 | -0.36(-0.84%) |
Apr 10, 2017 | 43.07 | 43.55 | 43.01 | 43.05 | 4,579,501 | +0.01(+0.02%) |
Apr 07, 2017 | 42.89 | 43.17 | 42.71 | 43.04 | 4,861,189 | +0.14(+0.33%) |
Apr 06, 2017 | 42.90 | 43.00 | 42.72 | 42.90 | 5,395,420 | +0.01(+0.02%) |
Apr 05, 2017 | 42.83 | 43.34 | 42.74 | 42.89 | 5,292,287 | +0.17(+0.40%) |
Apr 04, 2017 | 42.74 | 42.74 | 42.26 | 42.72 | 4,681,835 | +0.09(+0.21%) |
Apr 03, 2017 | 43.20 | 43.28 | 42.51 | 42.63 | 7,772,886 | -0.39(-0.91%) |
Mar 31, 2017 | 43.44 | 43.48 | 43.01 | 43.02 | 5,177,925 | -0.52(-1.19%) |
Mar 30, 2017 | 43.15 | 43.80 | 43.00 | 43.54 | 5,691,682 | +0.30(+0.69%) |
Mar 29, 2017 | 43.15 | 43.30 | 42.96 | 43.24 | 3,951,061 | +0.09(+0.21%) |
Mar 28, 2017 | 42.87 | 43.25 | 42.84 | 43.15 | 4,396,544 | +0.07(+0.16%) |
Mar 27, 2017 | 42.69 | 43.20 | 42.58 | 43.08 | 3,850,321 | -0.05(-0.12%) |
Mar 24, 2017 | 43.48 | 43.49 | 42.94 | 43.13 | 5,739,538 | -0.01(-0.02%) |
Mar 23, 2017 | 43.13 | 43.60 | 43.00 | 43.14 | 7,176,360 | -0.05(-0.12%) |
Mar 22, 2017 | 42.59 | 43.24 | 42.45 | 43.19 | 6,513,241 | +0.55(+1.29%) |
Mar 21, 2017 | 43.33 | 43.40 | 42.46 | 42.64 | 7,838,436 | -0.52(-1.20%) |
Mar 20, 2017 | 43.10 | 43.32 | 42.81 | 43.16 | 6,686,801 | +0.08(+0.19%) |
Mar 17, 2017 | 42.57 | 43.30 | 42.37 | 43.08 | 12,309,652 | +0.68(+1.60%) |
Mar 16, 2017 | 42.50 | 42.58 | 42.14 | 42.40 | 3,998,562 | +0.01(+0.02%) |
Mar 15, 2017 | 42.29 | 42.57 | 41.89 | 42.39 | 4,291,806 | +0.29(+0.69%) |
Mar 14, 2017 | 42.51 | 42.64 | 41.74 | 42.10 | 5,888,061 | -0.49(-1.15%) |
Mar 13, 2017 | 42.87 | 42.97 | 42.45 | 42.59 | 5,527,468 | -0.40(-0.93%) |
Mar 10, 2017 | 43.19 | 43.28 | 42.76 | 42.99 | 4,636,199 | +0.07(+0.16%) |
Mar 09, 2017 | 42.66 | 43.00 | 42.45 | 42.92 | 3,487,918 | +0.13(+0.30%) |
Mar 08, 2017 | 42.84 | 43.18 | 42.72 | 42.79 | 4,573,934 | -0.10(-0.23%) |
Mar 07, 2017 | 42.80 | 43.20 | 42.71 | 42.89 | 4,404,707 | +0.02(+0.05%) |
Mar 06, 2017 | 42.98 | 43.03 | 42.63 | 42.87 | 6,032,784 | -0.16(-0.37%) |
Mar 03, 2017 | 42.70 | 43.04 | 42.58 | 43.03 | 4,214,435 | +0.26(+0.61%) |
Mar 02, 2017 | 42.40 | 42.86 | 42.20 | 42.77 | 4,572,587 | +0.34(+0.80%) |
Mar 01, 2017 | 42.31 | 42.52 | 41.99 | 42.43 | 6,003,750 | +0.43(+1.02%) |
Feb 28, 2017 | 42.49 | 42.49 | 41.99 | 42.00 | 6,954,021 | -0.64(-1.50%) |
Feb 27, 2017 | 42.89 | 42.89 | 42.35 | 42.64 | 5,026,592 | -0.43(-1.00%) |
Feb 24, 2017 | 42.11 | 43.07 | 41.83 | 43.07 | 6,769,528 | +0.54(+1.27%) |
Feb 23, 2017 | 42.37 | 42.67 | 42.16 | 42.53 | 5,456,296 | +0.11(+0.26%) |
Feb 22, 2017 | 42.30 | 42.53 | 42.12 | 42.42 | 4,316,768 | -0.01(-0.02%) |
Feb 21, 2017 | 41.93 | 42.56 | 41.90 | 42.43 | 5,873,773 | +0.47(+1.12%) |
Feb 17, 2017 | 41.96 | 41.96 | 41.96 | 0 | -0.19(-0.45%) | |
Feb 16, 2017 | 41.87 | 42.31 | 41.70 | 42.15 | 5,730,732 | +0.28(+0.67%) |
Feb 15, 2017 | 41.69 | 41.93 | 41.27 | 41.87 | 7,124,217 | +0.25(+0.60%) |
Feb 14, 2017 | 41.18 | 41.63 | 40.94 | 41.62 | 6,495,144 | +0.45(+1.09%) |
Feb 13, 2017 | 40.83 | 41.30 | 40.74 | 41.17 | 6,260,582 | +0.59(+1.45%) |
Feb 10, 2017 | 40.82 | 40.86 | 40.56 | 40.58 | 6,248,231 | -0.25(-0.61%) |
Feb 09, 2017 | 40.44 | 40.99 | 40.30 | 40.83 | 6,466,823 | -0.05(-0.12%) |
Feb 08, 2017 | 40.18 | 40.99 | 39.92 | 40.88 | 7,396,767 | +0.86(+2.15%) |
Feb 07, 2017 | 40.01 | 40.34 | 39.70 | 40.02 | 7,956,219 | +0.28(+0.70%) |
Feb 06, 2017 | 39.64 | 39.83 | 39.34 | 39.74 | 8,205,906 | +0.15(+0.38%) |
Feb 03, 2017 | 39.79 | 39.93 | 39.55 | 39.59 | 7,131,059 | +0.01(+0.03%) |
Feb 02, 2017 | 39.40 | 39.84 | 39.02 | 39.58 | 8,736,586 | +0.27(+0.69%) |
Feb 01, 2017 | 39.96 | 40.00 | 39.11 | 39.31 | 8,860,400 | -0.47(-1.18%) |
Jan 31, 2017 | 39.70 | 40.01 | 39.45 | 39.78 | 9,099,849 | -0.08(-0.20%) |
Jan 30, 2017 | 40.17 | 40.27 | 39.44 | 39.86 | 11,485,793 | -0.41(-1.02%) |
Jan 27, 2017 | 41.00 | 41.20 | 39.92 | 40.27 | 22,749,196 | -1.23(-2.96%) |
Jan 26, 2017 | 42.36 | 42.50 | 41.28 | 41.50 | 11,821,641 | -0.21(-0.50%) |
Jan 25, 2017 | 42.36 | 42.40 | 41.66 | 41.71 | 9,243,020 | -0.25(-0.60%) |
Jan 24, 2017 | 41.95 | 42.04 | 41.53 | 41.96 | 6,107,021 | +0.34(+0.82%) |
Jan 23, 2017 | 41.86 | 42.11 | 41.25 | 41.62 | 8,486,776 | -0.07(-0.17%) |
Jan 20, 2017 | 41.39 | 41.72 | 41.30 | 41.69 | 6,868,514 | +0.42(+1.02%) |
Jan 19, 2017 | 41.25 | 41.68 | 41.03 | 41.27 | 4,718,177 | -0.08(-0.19%) |
Jan 18, 2017 | 41.41 | 41.49 | 41.11 | 41.35 | 4,706,020 | +0.08(+0.19%) |
Jan 17, 2017 | 41.60 | 41.71 | 41.20 | 41.27 | 5,926,701 | -0.33(-0.79%) |
Jan 13, 2017 | 41.60 | 41.60 | 41.60 | 0 | +0.04(+0.10%) | |
Jan 12, 2017 | 41.28 | 41.61 | 40.92 | 41.56 | 3,840,529 | +0.28(+0.68%) |
Jan 11, 2017 | 41.23 | 41.38 | 40.84 | 41.28 | 4,424,795 | +0.20(+0.49%) |
Jan 10, 2017 | 41.40 | 41.55 | 41.07 | 41.08 | 4,166,071 | -0.32(-0.77%) |
Jan 09, 2017 | 41.49 | 41.51 | 41.11 | 41.40 | 3,943,743 | -0.05(-0.12%) |
Jan 06, 2017 | 41.24 | 41.64 | 40.79 | 41.45 | 5,586,404 | +0.39(+0.95%) |
Jan 05, 2017 | 41.43 | 41.72 | 41.04 | 41.06 | 6,431,432 | +0.06(+0.15%) |
Jan 04, 2017 | 40.35 | 41.03 | 40.05 | 41.00 | 6,785,537 | +0.75(+1.86%) |
Jan 03, 2017 | 40.29 | 40.98 | 40.00 | 40.25 | 8,239,270 | +0.78(+1.98%) |
Dec 30, 2016 | 39.47 | 39.47 | 39.47 | 0 | -0.49(-1.23%) | |
Dec 29, 2016 | 39.54 | 40.17 | 39.54 | 39.96 | 3,707,957 | +0.39(+0.99%) |
Dec 28, 2016 | 39.76 | 40.03 | 39.53 | 39.57 | 3,292,367 | -0.15(-0.38%) |
Dec 27, 2016 | 39.50 | 40.08 | 39.43 | 39.72 | 2,660,152 | +0.14(+0.35%) |
Dec 23, 2016 | 39.58 | 39.58 | 39.58 | 0 | -0.10(-0.25%) | |
Dec 22, 2016 | 40.04 | 40.09 | 39.54 | 39.68 | 5,062,974 | -0.41(-1.02%) |
Dec 21, 2016 | 39.84 | 40.74 | 39.82 | 40.09 | 6,768,556 | +0.35(+0.88%) |
Dec 20, 2016 | 39.61 | 39.74 | 39.26 | 39.74 | 3,637,124 | +0.30(+0.76%) |
Dec 19, 2016 | 39.40 | 39.80 | 39.11 | 39.44 | 4,268,433 | +0.12(+0.31%) |
Dec 16, 2016 | 39.90 | 39.90 | 39.12 | 39.32 | 9,786,253 | -0.22(-0.56%) |
Dec 15, 2016 | 39.80 | 40.29 | 39.35 | 39.54 | 6,414,874 | -0.01(-0.03%) |
Dec 14, 2016 | 39.46 | 39.89 | 39.46 | 39.55 | 4,658,726 | +0.12(+0.30%) |
Dec 13, 2016 | 39.55 | 39.74 | 39.39 | 39.43 | 6,305,873 | +0.00(+0.00%) |
Dec 12, 2016 | 39.60 | 39.90 | 39.35 | 39.43 | 4,474,375 | -0.22(-0.55%) |
Dec 09, 2016 | 39.70 | 39.79 | 39.38 | 39.65 | 3,923,741 | +0.04(+0.10%) |
Dec 08, 2016 | 39.68 | 40.00 | 39.45 | 39.61 | 6,102,590 | +0.16(+0.41%) |
Dec 07, 2016 | 39.08 | 39.46 | 38.80 | 39.45 | 7,011,929 | +0.47(+1.21%) |
Dec 06, 2016 | 39.23 | 39.26 | 38.71 | 38.98 | 5,953,995 | -0.01(-0.03%) |
Dec 05, 2016 | 38.85 | 39.34 | 38.65 | 38.99 | 5,053,862 | +0.37(+0.96%) |
Dec 02, 2016 | 38.34 | 38.75 | 38.06 | 38.62 | 6,335,151 | +0.28(+0.73%) |