Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 54.21 | 54.80 | 53.51 | 53.69 | 5,099,941 | -0.37(-0.68%) |
Jan 30, 2018 | 54.02 | 54.73 | 54.00 | 54.06 | 2,433,648 | -0.08(-0.14%) |
Jan 29, 2018 | 54.83 | 54.88 | 54.13 | 54.13 | 1,997,735 | -0.62(-1.14%) |
Jan 26, 2018 | 54.59 | 54.76 | 54.20 | 54.76 | 1,693,260 | +0.11(+0.20%) |
Jan 25, 2018 | 54.53 | 54.79 | 54.45 | 54.65 | 1,705,816 | +0.22(+0.41%) |
Jan 24, 2018 | 54.29 | 54.82 | 54.04 | 54.42 | 2,233,992 | +0.33(+0.62%) |
Jan 23, 2018 | 54.19 | 54.46 | 53.91 | 54.09 | 2,030,900 | -0.21(-0.39%) |
Jan 22, 2018 | 53.95 | 54.36 | 53.89 | 54.30 | 1,930,337 | +0.32(+0.60%) |
Jan 19, 2018 | 53.39 | 54.06 | 53.30 | 53.98 | 2,697,902 | +0.85(+1.59%) |
Jan 18, 2018 | 53.16 | 53.37 | 52.97 | 53.13 | 2,222,061 | +0.02(+0.03%) |
Jan 17, 2018 | 53.01 | 53.44 | 52.84 | 53.12 | 2,232,864 | +0.41(+0.78%) |
Jan 16, 2018 | 52.86 | 53.13 | 52.61 | 52.71 | 2,855,260 | +0.29(+0.55%) |
Jan 12, 2018 | 52.42 | 52.42 | 52.42 | 0 | +0.14(+0.26%) | |
Jan 11, 2018 | 52.50 | 52.51 | 51.76 | 52.28 | 2,043,077 | -0.11(-0.21%) |
Jan 10, 2018 | 51.96 | 52.54 | 51.55 | 52.39 | 3,954,538 | -0.03(-0.05%) |
Jan 09, 2018 | 52.63 | 52.89 | 52.40 | 52.42 | 2,796,355 | -0.17(-0.32%) |
Jan 08, 2018 | 52.51 | 52.83 | 52.18 | 52.59 | 3,018,219 | +0.11(+0.21%) |
Jan 05, 2018 | 52.09 | 52.52 | 52.03 | 52.48 | 3,091,614 | +0.52(+1.00%) |
Jan 04, 2018 | 51.44 | 52.16 | 51.18 | 51.96 | 3,587,272 | +0.49(+0.95%) |
Jan 03, 2018 | 51.61 | 51.76 | 51.20 | 51.47 | 2,988,777 | +0.11(+0.21%) |
Jan 02, 2018 | 51.52 | 52.07 | 51.32 | 51.36 | 3,234,413 | -0.20(-0.38%) |
Dec 29, 2017 | 51.55 | 51.55 | 51.55 | 0 | -0.28(-0.54%) | |
Dec 28, 2017 | 51.72 | 51.84 | 51.58 | 51.83 | 997,808 | +0.17(+0.33%) |
Dec 27, 2017 | 51.71 | 51.78 | 51.57 | 51.66 | 1,382,730 | +0.08(+0.16%) |
Dec 26, 2017 | 51.67 | 51.83 | 51.48 | 51.58 | 1,141,831 | +0.03(+0.07%) |
Dec 22, 2017 | 51.56 | 51.69 | 51.32 | 51.55 | 1,917,034 | +0.11(+0.21%) |
Dec 21, 2017 | 51.83 | 51.90 | 51.38 | 51.43 | 2,104,350 | -0.16(-0.31%) |
Dec 20, 2017 | 51.90 | 52.04 | 51.55 | 51.60 | 1,881,178 | -0.20(-0.39%) |
Dec 19, 2017 | 52.27 | 52.67 | 51.72 | 51.80 | 3,004,064 | -0.27(-0.52%) |
Dec 18, 2017 | 51.77 | 52.66 | 51.77 | 52.07 | 2,891,081 | +0.33(+0.64%) |
Dec 15, 2017 | 51.80 | 51.97 | 51.52 | 51.74 | 7,027,467 | +0.04(+0.08%) |
Dec 14, 2017 | 52.24 | 52.32 | 51.67 | 51.70 | 3,635,938 | -0.61(-1.17%) |
Dec 13, 2017 | 52.37 | 52.70 | 52.26 | 52.31 | 2,635,819 | -0.19(-0.36%) |
Dec 12, 2017 | 52.50 | 52.90 | 52.37 | 52.50 | 2,996,448 | -0.12(-0.23%) |
Dec 11, 2017 | 52.66 | 52.95 | 52.34 | 52.61 | 3,384,272 | -0.56(-1.05%) |
Dec 08, 2017 | 51.97 | 53.30 | 51.79 | 53.18 | 5,219,783 | +1.47(+2.84%) |
Dec 07, 2017 | 50.59 | 52.04 | 50.52 | 51.71 | 4,683,332 | +1.18(+2.34%) |
Dec 06, 2017 | 50.70 | 50.88 | 50.20 | 50.53 | 4,008,272 | +0.20(+0.40%) |
Dec 05, 2017 | 50.32 | 50.42 | 49.76 | 50.32 | 3,959,757 | -0.21(-0.42%) |
Dec 04, 2017 | 49.31 | 50.65 | 49.24 | 50.54 | 3,984,433 | +1.49(+3.03%) |
Dec 01, 2017 | 48.93 | 49.10 | 48.40 | 49.05 | 2,566,833 | +0.04(+0.09%) |
Nov 30, 2017 | 49.24 | 49.80 | 48.52 | 49.01 | 5,206,719 | +0.03(+0.05%) |
Nov 29, 2017 | 47.76 | 49.26 | 47.74 | 48.98 | 4,148,502 | +1.16(+2.43%) |
Nov 28, 2017 | 46.76 | 47.83 | 46.76 | 47.82 | 2,729,385 | +0.99(+2.12%) |
Nov 27, 2017 | 46.60 | 46.95 | 46.60 | 46.83 | 1,835,213 | +0.20(+0.44%) |
Nov 24, 2017 | 46.70 | 46.86 | 46.48 | 46.62 | 731,612 | +0.02(+0.04%) |
Nov 22, 2017 | 46.47 | 46.66 | 46.31 | 46.60 | 1,432,973 | +0.21(+0.46%) |
Nov 21, 2017 | 46.59 | 46.66 | 46.31 | 46.39 | 2,238,705 | -0.27(-0.58%) |
Nov 20, 2017 | 46.59 | 46.82 | 46.29 | 46.66 | 2,046,714 | +0.07(+0.15%) |
Nov 17, 2017 | 46.11 | 46.81 | 46.10 | 46.60 | 3,228,769 | +0.35(+0.75%) |
Nov 16, 2017 | 46.22 | 46.57 | 46.05 | 46.25 | 2,359,878 | +0.32(+0.70%) |
Nov 15, 2017 | 46.59 | 46.59 | 45.86 | 45.93 | 2,271,067 | -0.70(-1.51%) |
Nov 14, 2017 | 45.67 | 46.66 | 45.54 | 46.63 | 2,275,308 | +0.77(+1.68%) |
Nov 13, 2017 | 45.96 | 46.19 | 45.71 | 45.86 | 2,660,471 | -0.14(-0.31%) |
Nov 10, 2017 | 45.80 | 46.15 | 45.65 | 46.00 | 2,023,625 | +0.14(+0.31%) |
Nov 09, 2017 | 45.80 | 45.95 | 45.41 | 45.86 | 3,094,898 | +0.03(+0.07%) |
Nov 08, 2017 | 44.65 | 45.93 | 44.65 | 45.82 | 4,256,391 | +1.18(+2.64%) |
Nov 07, 2017 | 46.02 | 46.10 | 44.40 | 44.64 | 5,328,758 | -1.34(-2.92%) |
Nov 06, 2017 | 46.86 | 47.47 | 45.80 | 45.98 | 6,243,646 | -2.11(-4.39%) |
Nov 03, 2017 | 47.54 | 48.58 | 47.41 | 48.10 | 5,116,766 | +0.70(+1.47%) |
Nov 02, 2017 | 47.33 | 47.50 | 47.13 | 47.40 | 2,379,388 | +0.24(+0.50%) |
Nov 01, 2017 | 47.13 | 47.42 | 46.74 | 47.16 | 3,220,704 | -0.05(-0.11%) |
Oct 31, 2017 | 46.42 | 47.33 | 46.39 | 47.22 | 3,455,107 | +0.79(+1.70%) |
Oct 30, 2017 | 46.35 | 46.49 | 46.13 | 46.43 | 3,080,828 | -0.09(-0.20%) |
Oct 27, 2017 | 46.31 | 46.58 | 46.16 | 46.52 | 2,089,689 | -0.05(-0.11%) |
Oct 26, 2017 | 46.37 | 46.68 | 46.37 | 46.57 | 2,094,791 | +0.26(+0.57%) |
Oct 25, 2017 | 46.55 | 46.61 | 46.05 | 46.31 | 2,241,095 | -0.16(-0.35%) |
Oct 24, 2017 | 46.66 | 46.76 | 46.43 | 46.47 | 1,780,349 | -0.18(-0.38%) |
Oct 23, 2017 | 46.63 | 46.78 | 46.49 | 46.65 | 1,705,503 | +0.05(+0.11%) |
Oct 20, 2017 | 46.60 | 46.73 | 46.32 | 46.60 | 2,316,385 | +0.13(+0.27%) |
Oct 19, 2017 | 46.53 | 46.65 | 46.29 | 46.47 | 2,277,321 | -0.11(-0.24%) |
Oct 18, 2017 | 46.57 | 46.72 | 46.30 | 46.58 | 1,916,962 | +0.03(+0.07%) |
Oct 17, 2017 | 46.34 | 46.75 | 46.03 | 46.55 | 1,566,375 | +0.07(+0.15%) |
Oct 16, 2017 | 46.24 | 46.59 | 46.15 | 46.48 | 1,637,548 | +0.25(+0.55%) |
Oct 13, 2017 | 46.21 | 46.47 | 46.13 | 46.22 | 1,570,415 | +0.14(+0.31%) |
Oct 12, 2017 | 45.65 | 46.19 | 45.50 | 46.08 | 1,657,171 | +0.42(+0.93%) |
Oct 11, 2017 | 45.94 | 46.16 | 45.58 | 45.65 | 2,433,730 | -0.13(-0.28%) |
Oct 10, 2017 | 45.86 | 46.21 | 45.75 | 45.78 | 2,161,662 | -0.03(-0.07%) |
Oct 09, 2017 | 46.04 | 46.27 | 45.77 | 45.82 | 3,199,870 | -0.22(-0.48%) |
Oct 06, 2017 | 45.89 | 46.15 | 45.86 | 46.04 | 1,911,667 | -0.05(-0.11%) |
Oct 05, 2017 | 45.86 | 46.25 | 45.80 | 46.09 | 1,941,264 | +0.32(+0.70%) |
Oct 04, 2017 | 45.48 | 45.93 | 45.26 | 45.76 | 2,418,064 | +0.42(+0.93%) |
Oct 03, 2017 | 45.51 | 45.66 | 45.19 | 45.34 | 1,750,435 | -0.20(-0.44%) |
Oct 02, 2017 | 45.53 | 45.76 | 45.49 | 45.54 | 1,916,909 | +0.03(+0.06%) |
Sep 29, 2017 | 45.56 | 45.86 | 45.47 | 45.52 | 2,142,592 | -0.08(-0.18%) |
Sep 28, 2017 | 45.60 | 45.88 | 45.42 | 45.60 | 2,391,263 | -0.07(-0.15%) |
Sep 27, 2017 | 45.70 | 45.93 | 45.33 | 45.67 | 2,641,160 | +0.02(+0.04%) |
Sep 26, 2017 | 45.69 | 45.96 | 45.41 | 45.65 | 2,376,203 | +0.02(+0.04%) |
Sep 25, 2017 | 45.14 | 45.90 | 45.07 | 45.64 | 2,808,966 | +0.61(+1.35%) |
Sep 22, 2017 | 45.45 | 45.51 | 44.99 | 45.03 | 2,823,187 | -0.42(-0.93%) |
Sep 21, 2017 | 45.87 | 45.91 | 45.38 | 45.45 | 2,446,236 | -0.44(-0.96%) |
Sep 20, 2017 | 45.78 | 45.95 | 45.48 | 45.89 | 3,465,484 | +0.40(+0.87%) |
Sep 19, 2017 | 45.49 | 45.82 | 45.41 | 45.49 | 2,790,509 | -0.01(-0.02%) |
Sep 18, 2017 | 45.18 | 45.54 | 45.07 | 45.50 | 4,125,103 | +0.23(+0.50%) |
Sep 15, 2017 | 45.27 | 44.39 | 45.27 | 5,966,388 | +0.83(+1.86%) | |
Sep 14, 2017 | 45.00 | 45.07 | 44.03 | 44.45 | 4,738,503 | -0.68(-1.51%) |
Sep 13, 2017 | 44.67 | 45.41 | 44.59 | 45.13 | 3,057,176 | +0.54(+1.21%) |
Sep 12, 2017 | 45.01 | 45.02 | 44.53 | 44.59 | 3,626,193 | -0.37(-0.83%) |
Sep 11, 2017 | 44.84 | 44.98 | 44.64 | 44.96 | 1,707,519 | +0.31(+0.70%) |
Sep 08, 2017 | 44.58 | 44.84 | 44.34 | 44.65 | 2,058,252 | -0.16(-0.36%) |
Sep 07, 2017 | 44.65 | 44.90 | 44.32 | 44.81 | 3,589,574 | +0.17(+0.38%) |
Sep 06, 2017 | 44.78 | 44.80 | 44.44 | 44.64 | 2,741,065 | -0.09(-0.21%) |
Sep 05, 2017 | 44.69 | 44.92 | 44.51 | 44.73 | 2,538,869 | +0.04(+0.09%) |
Sep 01, 2017 | 44.68 | 44.84 | 44.52 | 44.69 | 1,889,335 | +0.25(+0.57%) |
Aug 31, 2017 | 44.59 | 44.72 | 44.41 | 44.44 | 3,714,377 | -0.03(-0.08%) |
Aug 30, 2017 | 44.14 | 44.72 | 44.01 | 44.47 | 3,675,627 | +0.35(+0.80%) |
Aug 29, 2017 | 43.99 | 44.32 | 43.86 | 44.12 | 3,007,674 | +0.13(+0.29%) |
Aug 28, 2017 | 43.88 | 44.06 | 43.72 | 43.99 | 3,691,148 | -0.15(-0.34%) |
Aug 25, 2017 | 43.34 | 44.38 | 43.29 | 44.14 | 4,619,550 | +0.93(+2.15%) |
Aug 24, 2017 | 44.36 | 44.42 | 43.20 | 43.22 | 6,249,311 | -0.37(-0.85%) |
Aug 23, 2017 | 43.41 | 43.65 | 43.17 | 43.59 | 2,222,586 | +0.04(+0.10%) |
Aug 22, 2017 | 43.30 | 43.59 | 43.20 | 43.55 | 2,081,080 | +0.37(+0.86%) |
Aug 21, 2017 | 43.19 | 43.36 | 43.02 | 43.17 | 2,643,030 | +0.00(+0.00%) |
Aug 18, 2017 | 43.04 | 43.48 | 42.89 | 43.17 | 2,489,798 | -0.02(-0.04%) |
Aug 17, 2017 | 43.03 | 43.56 | 42.95 | 43.19 | 4,010,645 | +0.00(+0.00%) |
Aug 16, 2017 | 43.65 | 43.75 | 43.17 | 43.19 | 3,978,547 | -0.34(-0.78%) |
Aug 15, 2017 | 43.29 | 43.77 | 43.18 | 43.53 | 3,492,677 | +0.42(+0.98%) |
Aug 14, 2017 | 43.82 | 43.82 | 42.23 | 43.11 | 5,185,897 | -0.41(-0.95%) |
Aug 11, 2017 | 43.04 | 43.72 | 42.92 | 43.52 | 4,508,184 | +0.60(+1.40%) |
Aug 10, 2017 | 43.24 | 43.30 | 42.90 | 42.92 | 3,512,180 | -0.38(-0.88%) |
Aug 09, 2017 | 43.82 | 44.03 | 43.19 | 43.30 | 4,016,567 | -0.64(-1.46%) |
Aug 08, 2017 | 44.19 | 44.25 | 43.88 | 43.94 | 3,899,839 | -0.34(-0.76%) |
Aug 07, 2017 | 44.26 | 44.43 | 44.12 | 44.28 | 2,703,039 | +0.13(+0.29%) |
Aug 04, 2017 | 43.87 | 44.16 | 43.87 | 44.15 | 2,710,348 | +0.19(+0.44%) |
Aug 03, 2017 | 44.50 | 44.74 | 43.86 | 43.96 | 2,960,854 | -0.49(-1.10%) |
Aug 02, 2017 | 44.24 | 44.51 | 44.07 | 44.45 | 1,974,494 | +0.08(+0.19%) |
Aug 01, 2017 | 44.57 | 44.63 | 44.25 | 44.36 | 2,401,505 | -0.03(-0.08%) |
Jul 31, 2017 | 44.16 | 44.47 | 43.86 | 44.40 | 3,330,838 | +0.31(+0.71%) |
Jul 28, 2017 | 44.05 | 44.30 | 43.82 | 44.09 | 3,118,801 | -0.26(-0.59%) |
Jul 27, 2017 | 43.96 | 44.38 | 43.76 | 44.35 | 3,589,192 | +0.38(+0.86%) |
Jul 26, 2017 | 43.87 | 44.14 | 43.83 | 43.97 | 1,999,714 | +0.12(+0.27%) |
Jul 25, 2017 | 43.63 | 43.93 | 43.45 | 43.85 | 2,819,653 | +0.35(+0.81%) |
Jul 24, 2017 | 43.08 | 43.70 | 42.97 | 43.49 | 2,723,601 | +0.40(+0.92%) |
Jul 21, 2017 | 42.81 | 43.15 | 42.77 | 43.10 | 1,861,816 | +0.22(+0.51%) |
Jul 20, 2017 | 43.02 | 43.15 | 42.74 | 42.88 | 2,908,239 | -0.15(-0.35%) |
Jul 19, 2017 | 42.69 | 43.05 | 42.55 | 43.03 | 2,046,157 | +0.51(+1.21%) |
Jul 18, 2017 | 42.75 | 42.84 | 42.46 | 42.52 | 1,797,596 | -0.28(-0.65%) |
Jul 17, 2017 | 42.66 | 42.83 | 42.52 | 42.79 | 2,192,582 | +0.13(+0.30%) |
Jul 14, 2017 | 42.64 | 42.80 | 42.56 | 42.67 | 2,932,251 | +0.15(+0.36%) |
Jul 13, 2017 | 42.46 | 42.58 | 42.38 | 42.52 | 3,030,211 | +0.16(+0.38%) |
Jul 12, 2017 | 41.81 | 42.51 | 41.81 | 42.36 | 3,654,720 | +0.81(+1.95%) |
Jul 11, 2017 | 41.66 | 41.98 | 41.53 | 41.55 | 3,201,966 | -0.11(-0.26%) |
Jul 10, 2017 | 41.76 | 41.82 | 41.28 | 41.66 | 4,218,023 | -0.07(-0.16%) |
Jul 07, 2017 | 41.52 | 41.84 | 41.22 | 41.72 | 3,437,471 | +0.29(+0.69%) |
Jul 06, 2017 | 41.55 | 41.72 | 41.36 | 41.44 | 3,731,026 | -0.23(-0.55%) |
Jul 05, 2017 | 42.47 | 42.55 | 41.53 | 41.66 | 5,212,829 | -0.70(-1.65%) |
Jul 03, 2017 | 42.32 | 42.54 | 42.24 | 42.36 | 2,747,958 | +0.18(+0.42%) |
Jun 30, 2017 | 41.86 | 42.31 | 41.86 | 42.19 | 4,524,362 | +0.39(+0.94%) |
Jun 29, 2017 | 41.87 | 42.11 | 41.71 | 41.79 | 5,098,188 | -0.01(-0.02%) |
Jun 28, 2017 | 41.43 | 42.15 | 41.34 | 41.80 | 4,893,450 | +0.50(+1.22%) |
Jun 27, 2017 | 41.85 | 41.99 | 41.26 | 41.30 | 4,487,794 | -0.57(-1.36%) |
Jun 26, 2017 | 42.13 | 42.25 | 41.58 | 41.87 | 5,704,622 | +0.03(+0.06%) |
Jun 23, 2017 | 43.35 | 43.61 | 41.49 | 41.84 | 13,421,518 | -2.40(-5.42%) |
Jun 22, 2017 | 44.74 | 44.79 | 44.17 | 44.24 | 3,024,556 | -0.48(-1.07%) |
Jun 21, 2017 | 45.14 | 45.33 | 44.62 | 44.72 | 2,544,724 | -0.43(-0.95%) |
Jun 20, 2017 | 45.55 | 45.81 | 45.13 | 45.15 | 4,344,410 | -0.54(-1.17%) |
Jun 19, 2017 | 45.78 | 45.81 | 45.24 | 45.68 | 4,904,309 | +0.10(+0.22%) |
Jun 16, 2017 | 46.13 | 46.13 | 44.08 | 45.58 | 12,184,572 | -0.96(-2.07%) |
Jun 15, 2017 | 46.13 | 46.67 | 46.04 | 46.55 | 2,955,169 | +0.09(+0.20%) |
Jun 14, 2017 | 46.53 | 46.66 | 46.33 | 46.45 | 2,034,054 | +0.03(+0.07%) |
Jun 13, 2017 | 46.30 | 46.53 | 46.18 | 46.42 | 1,834,768 | +0.05(+0.11%) |
Jun 12, 2017 | 46.30 | 46.53 | 46.24 | 46.37 | 2,790,012 | +0.11(+0.24%) |
Jun 09, 2017 | 46.10 | 46.34 | 45.99 | 46.26 | 1,975,910 | +0.17(+0.36%) |
Jun 08, 2017 | 46.13 | 45.73 | 46.09 | 3,311,397 | +0.20(+0.44%) | |
Jun 07, 2017 | 46.16 | 46.23 | 45.69 | 45.89 | 2,934,664 | -0.29(-0.64%) |
Jun 06, 2017 | 46.31 | 46.47 | 46.04 | 46.19 | 3,173,948 | -0.31(-0.67%) |
Jun 05, 2017 | 46.58 | 46.71 | 46.41 | 46.50 | 2,526,142 | -0.22(-0.47%) |
Jun 02, 2017 | 46.50 | 46.81 | 46.40 | 46.71 | 2,878,277 | +0.28(+0.60%) |
Jun 01, 2017 | 45.88 | 46.44 | 45.78 | 46.44 | 3,159,266 | +0.70(+1.54%) |
May 31, 2017 | 45.54 | 45.76 | 45.27 | 45.73 | 4,353,069 | +0.30(+0.66%) |
May 30, 2017 | 45.57 | 45.58 | 45.22 | 45.43 | 2,525,036 | -0.19(-0.42%) |
May 26, 2017 | 45.49 | 45.67 | 45.41 | 45.62 | 2,037,280 | +0.13(+0.28%) |
May 25, 2017 | 45.52 | 45.63 | 45.20 | 45.50 | 3,371,601 | +0.05(+0.11%) |
May 24, 2017 | 45.40 | 45.64 | 45.29 | 45.45 | 2,583,099 | -0.01(-0.02%) |
May 23, 2017 | 45.97 | 46.05 | 45.37 | 45.46 | 4,156,216 | -0.60(-1.31%) |
May 22, 2017 | 45.78 | 46.18 | 45.76 | 46.06 | 2,203,138 | +0.31(+0.68%) |
May 19, 2017 | 45.61 | 45.84 | 45.43 | 45.75 | 6,175,174 | +0.13(+0.28%) |
May 18, 2017 | 45.60 | 45.78 | 45.31 | 45.62 | 3,263,919 | +0.03(+0.06%) |
May 17, 2017 | 45.42 | 45.80 | 45.10 | 45.60 | 3,764,340 | +0.18(+0.39%) |
May 16, 2017 | 45.47 | 45.66 | 45.37 | 45.42 | 2,932,966 | +0.13(+0.28%) |
May 15, 2017 | 45.05 | 45.41 | 45.00 | 45.30 | 2,521,879 | +0.08(+0.17%) |
May 12, 2017 | 45.92 | 46.08 | 45.05 | 45.22 | 2,838,839 | -0.89(-1.93%) |
May 11, 2017 | 45.57 | 46.31 | 45.44 | 46.11 | 3,981,162 | +0.39(+0.86%) |
May 10, 2017 | 45.96 | 46.20 | 45.69 | 45.72 | 3,897,239 | -0.31(-0.67%) |
May 09, 2017 | 46.10 | 46.29 | 45.94 | 46.03 | 3,826,089 | +0.01(+0.02%) |
May 08, 2017 | 45.67 | 46.97 | 45.27 | 46.02 | 4,663,379 | -0.34(-0.74%) |
May 05, 2017 | 45.92 | 46.42 | 45.82 | 46.36 | 5,358,463 | +0.60(+1.30%) |
May 04, 2017 | 44.85 | 45.79 | 44.79 | 45.77 | 5,357,983 | +1.42(+3.19%) |
May 03, 2017 | 44.29 | 44.47 | 44.01 | 44.35 | 2,574,987 | +0.03(+0.08%) |
May 02, 2017 | 44.35 | 44.43 | 44.23 | 44.32 | 2,716,488 | +0.02(+0.04%) |
May 01, 2017 | 44.37 | 44.53 | 44.12 | 44.30 | 2,324,114 | -0.02(-0.04%) |
Apr 28, 2017 | 44.66 | 44.66 | 44.15 | 44.32 | 3,352,437 | -0.47(-1.05%) |
Apr 27, 2017 | 44.61 | 45.02 | 44.55 | 44.79 | 2,038,647 | +0.18(+0.41%) |
Apr 26, 2017 | 44.59 | 44.81 | 44.50 | 44.60 | 2,614,930 | +0.07(+0.15%) |
Apr 25, 2017 | 44.38 | 44.59 | 44.28 | 44.53 | 2,158,153 | +0.23(+0.51%) |
Apr 24, 2017 | 44.07 | 44.36 | 43.98 | 44.31 | 2,292,363 | +0.55(+1.26%) |
Apr 21, 2017 | 43.94 | 44.08 | 43.76 | 43.76 | 2,782,247 | -0.21(-0.48%) |
Apr 20, 2017 | 43.69 | 44.05 | 43.59 | 43.97 | 2,404,187 | +0.29(+0.65%) |
Apr 19, 2017 | 43.99 | 44.09 | 43.67 | 43.68 | 2,565,500 | -0.24(-0.55%) |
Apr 18, 2017 | 44.10 | 43.55 | 43.92 | 2,718,835 | +0.23(+0.54%) | |
Apr 17, 2017 | 43.55 | 43.75 | 43.49 | 43.69 | 2,231,678 | +0.18(+0.42%) |
Apr 13, 2017 | 43.74 | 43.86 | 43.50 | 43.50 | 1,794,122 | -0.26(-0.59%) |
Apr 12, 2017 | 43.41 | 43.84 | 43.30 | 43.76 | 2,846,378 | +0.11(+0.25%) |
Apr 11, 2017 | 43.59 | 43.75 | 43.49 | 43.65 | 3,232,858 | +0.04(+0.10%) |
Apr 10, 2017 | 43.34 | 43.83 | 43.24 | 43.61 | 2,334,677 | +0.20(+0.46%) |
Apr 07, 2017 | 43.30 | 43.49 | 43.21 | 43.41 | 2,674,767 | +0.13(+0.29%) |
Apr 06, 2017 | 43.24 | 43.45 | 43.14 | 43.29 | 2,829,065 | +0.07(+0.16%) |
Apr 05, 2017 | 43.20 | 43.57 | 43.14 | 43.22 | 3,635,051 | +0.23(+0.55%) |
Apr 04, 2017 | 42.98 | 43.06 | 42.81 | 42.98 | 3,228,156 | -0.07(-0.15%) |
Apr 03, 2017 | 43.36 | 43.40 | 42.88 | 43.05 | 2,624,549 | -0.19(-0.44%) |
Mar 31, 2017 | 43.26 | 43.45 | 43.23 | 43.24 | 2,528,603 | -0.08(-0.19%) |
Mar 30, 2017 | 43.06 | 43.53 | 43.00 | 43.33 | 2,307,126 | +0.17(+0.41%) |
Mar 29, 2017 | 43.36 | 43.38 | 42.98 | 43.15 | 3,389,134 | -0.32(-0.75%) |
Mar 28, 2017 | 43.24 | 43.57 | 43.03 | 43.48 | 2,707,905 | +0.13(+0.31%) |
Mar 27, 2017 | 43.79 | 43.88 | 43.13 | 43.34 | 3,250,031 | -0.64(-1.46%) |
Mar 24, 2017 | 43.85 | 44.08 | 43.66 | 43.98 | 3,532,257 | +0.13(+0.30%) |
Mar 23, 2017 | 43.67 | 44.15 | 43.50 | 43.85 | 3,516,591 | +0.10(+0.23%) |
Mar 22, 2017 | 43.18 | 43.78 | 43.03 | 43.75 | 2,838,233 | +0.61(+1.41%) |
Mar 21, 2017 | 43.35 | 43.51 | 43.11 | 43.14 | 3,499,374 | -0.27(-0.61%) |
Mar 20, 2017 | 43.88 | 44.01 | 43.28 | 43.41 | 4,478,941 | -0.52(-1.18%) |
Mar 17, 2017 | 43.68 | 44.16 | 43.42 | 43.93 | 10,763,700 | +0.36(+0.82%) |
Mar 16, 2017 | 43.67 | 43.78 | 43.38 | 43.57 | 2,996,796 | -0.22(-0.51%) |
Mar 15, 2017 | 43.33 | 43.88 | 43.22 | 43.79 | 3,685,062 | +0.59(+1.37%) |
Mar 14, 2017 | 43.20 | 43.23 | 42.83 | 43.20 | 3,059,922 | -0.01(-0.02%) |
Mar 13, 2017 | 43.35 | 43.48 | 42.90 | 43.21 | 3,522,872 | -0.23(-0.54%) |
Mar 10, 2017 | 43.92 | 43.98 | 43.38 | 43.44 | 2,808,393 | -0.22(-0.50%) |
Mar 09, 2017 | 43.60 | 43.84 | 43.42 | 43.66 | 3,408,753 | +0.07(+0.17%) |
Mar 08, 2017 | 43.41 | 43.77 | 43.39 | 43.58 | 3,396,949 | +0.03(+0.06%) |
Mar 07, 2017 | 43.43 | 43.75 | 43.43 | 43.56 | 2,842,646 | +0.12(+0.27%) |
Mar 06, 2017 | 43.20 | 43.48 | 43.13 | 43.44 | 3,831,467 | -0.02(-0.06%) |
Mar 03, 2017 | 43.83 | 43.89 | 43.20 | 43.47 | 4,179,286 | -0.49(-1.12%) |
Mar 02, 2017 | 44.04 | 44.28 | 43.88 | 43.96 | 3,113,828 | -0.31(-0.70%) |
Mar 01, 2017 | 44.23 | 44.40 | 43.81 | 44.27 | 4,725,589 | +0.36(+0.82%) |
Feb 28, 2017 | 43.94 | 44.13 | 43.83 | 43.91 | 4,519,403 | -0.11(-0.25%) |
Feb 27, 2017 | 44.18 | 44.33 | 43.94 | 44.02 | 2,510,736 | -0.29(-0.66%) |
Feb 24, 2017 | 44.03 | 44.47 | 44.00 | 44.31 | 2,980,278 | +0.26(+0.59%) |
Feb 23, 2017 | 44.01 | 44.16 | 43.83 | 44.05 | 2,681,301 | +0.12(+0.27%) |
Feb 22, 2017 | 43.81 | 43.97 | 43.75 | 43.93 | 3,214,643 | -0.05(-0.11%) |
Feb 21, 2017 | 43.73 | 44.03 | 43.73 | 43.98 | 3,574,623 | +0.38(+0.88%) |
Feb 17, 2017 | 43.60 | 43.60 | 43.60 | 0 | -0.23(-0.53%) | |
Feb 16, 2017 | 43.93 | 43.97 | 43.66 | 43.83 | 4,285,883 | -0.10(-0.23%) |
Feb 15, 2017 | 43.82 | 44.03 | 43.49 | 43.93 | 5,236,304 | +0.02(+0.04%) |
Feb 14, 2017 | 43.89 | 43.99 | 43.67 | 43.92 | 4,643,424 | -0.07(-0.15%) |
Feb 13, 2017 | 43.83 | 44.10 | 43.76 | 43.98 | 6,684,225 | +0.16(+0.36%) |
Feb 10, 2017 | 43.47 | 43.89 | 43.33 | 43.83 | 4,173,375 | +0.31(+0.71%) |
Feb 09, 2017 | 43.17 | 43.53 | 43.10 | 43.52 | 4,492,649 | +0.35(+0.81%) |
Feb 08, 2017 | 43.35 | 43.42 | 43.03 | 43.17 | 4,151,813 | -0.33(-0.77%) |
Feb 07, 2017 | 43.48 | 44.16 | 43.17 | 43.50 | 8,910,591 | +0.86(+2.01%) |
Feb 06, 2017 | 44.31 | 44.32 | 41.56 | 42.64 | 11,392,340 | -1.12(-2.55%) |
Feb 03, 2017 | 43.80 | 44.03 | 43.48 | 43.76 | 5,459,026 | +0.13(+0.31%) |
Feb 02, 2017 | 43.70 | 43.89 | 43.46 | 43.63 | 4,680,774 | +0.27(+0.63%) |