Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 52.48 | 52.65 | 52.40 | 52.63 | 8,875,374 | +0.22(+0.43%) |
Oct 30, 2017 | 52.36 | 52.42 | 52.30 | 52.40 | 9,861,170 | -0.02(-0.03%) |
Oct 27, 2017 | 52.30 | 52.43 | 52.20 | 52.42 | 6,520,718 | +0.39(+0.76%) |
Oct 26, 2017 | 52.03 | 52.14 | 51.98 | 52.03 | 9,138,548 | +0.28(+0.54%) |
Oct 25, 2017 | 51.87 | 51.87 | 51.60 | 51.75 | 13,090,118 | -0.42(-0.81%) |
Oct 24, 2017 | 52.06 | 52.25 | 52.01 | 52.17 | 8,737,882 | +0.43(+0.83%) |
Oct 23, 2017 | 51.90 | 51.90 | 51.71 | 51.74 | 12,881,098 | +0.13(+0.24%) |
Oct 20, 2017 | 51.50 | 51.62 | 51.43 | 51.61 | 14,222,653 | +0.12(+0.23%) |
Oct 19, 2017 | 51.32 | 51.51 | 51.28 | 51.50 | 5,785,778 | -0.12(-0.23%) |
Oct 18, 2017 | 51.56 | 51.61 | 51.46 | 51.61 | 4,934,018 | -0.05(-0.10%) |
Oct 17, 2017 | 51.57 | 51.69 | 51.51 | 51.67 | 6,295,328 | -0.05(-0.10%) |
Oct 16, 2017 | 51.73 | 51.77 | 51.66 | 51.72 | 7,502,803 | +0.23(+0.45%) |
Oct 13, 2017 | 51.40 | 51.49 | 51.34 | 51.49 | 9,666,418 | +0.63(+1.23%) |
Oct 12, 2017 | 50.91 | 50.96 | 50.82 | 50.86 | 6,338,788 | -0.06(-0.12%) |
Oct 11, 2017 | 50.81 | 50.95 | 50.80 | 50.92 | 9,603,441 | +0.26(+0.51%) |
Oct 10, 2017 | 50.65 | 50.69 | 50.61 | 50.66 | 7,095,476 | +0.36(+0.71%) |
Oct 09, 2017 | 50.37 | 50.39 | 50.29 | 50.30 | 2,254,650 | +0.06(+0.12%) |
Oct 06, 2017 | 50.08 | 50.26 | 50.05 | 50.24 | 7,320,424 | -0.03(-0.05%) |
Oct 05, 2017 | 50.20 | 50.28 | 50.17 | 50.27 | 4,633,522 | -0.03(-0.05%) |
Oct 04, 2017 | 50.21 | 50.31 | 50.20 | 50.29 | 10,013,901 | +0.01(+0.02%) |
Oct 03, 2017 | 50.03 | 50.29 | 49.99 | 50.29 | 11,371,209 | +0.30(+0.59%) |
Oct 02, 2017 | 49.87 | 50.02 | 49.79 | 49.99 | 5,866,141 | +0.00(+0.00%) |
Sep 29, 2017 | 49.98 | 50.03 | 49.87 | 49.99 | 6,927,381 | +0.01(+0.02%) |
Sep 28, 2017 | 49.85 | 50.03 | 49.85 | 49.98 | 4,140,942 | +0.04(+0.07%) |
Sep 27, 2017 | 49.97 | 49.75 | 49.94 | 6,669,279 | +0.10(+0.20%) | |
Sep 26, 2017 | 49.88 | 49.91 | 49.74 | 49.85 | 12,121,489 | +0.00(+0.00%) |
Sep 25, 2017 | 49.77 | 49.88 | 49.74 | 49.85 | 12,085,881 | +0.11(+0.22%) |
Sep 22, 2017 | 49.73 | 49.76 | 49.68 | 49.74 | 2,442,374 | +0.05(+0.11%) |
Sep 21, 2017 | 49.78 | 49.78 | 49.66 | 49.68 | 8,882,211 | -0.20(-0.40%) |
Sep 20, 2017 | 49.97 | 50.10 | 49.76 | 49.88 | 4,521,279 | +0.02(+0.04%) |
Sep 19, 2017 | 49.87 | 49.90 | 49.75 | 49.86 | 5,321,216 | +0.29(+0.58%) |
Sep 18, 2017 | 49.58 | 49.64 | 49.51 | 49.58 | 2,722,390 | +0.01(+0.02%) |
Sep 15, 2017 | 49.50 | 49.59 | 49.40 | 49.57 | 8,273,735 | +0.07(+0.15%) |
Sep 14, 2017 | 49.28 | 49.51 | 49.27 | 49.50 | 8,315,690 | +0.01(+0.02%) |
Sep 13, 2017 | 49.52 | 49.54 | 49.40 | 49.49 | 4,584,641 | -0.10(-0.20%) |
Sep 12, 2017 | 49.67 | 49.69 | 49.56 | 49.59 | 4,619,257 | +0.04(+0.07%) |
Sep 11, 2017 | 49.64 | 49.74 | 49.53 | 49.55 | 3,816,342 | +0.22(+0.45%) |
Sep 08, 2017 | 49.33 | 49.39 | 49.27 | 49.33 | 5,343,194 | +0.15(+0.31%) |
Sep 07, 2017 | 49.20 | 49.28 | 49.10 | 49.17 | 5,252,047 | +0.29(+0.59%) |
Sep 06, 2017 | 48.90 | 49.00 | 48.85 | 48.89 | 6,206,970 | +0.21(+0.42%) |
Sep 05, 2017 | 48.67 | 48.73 | 48.49 | 48.68 | 8,274,338 | -0.22(-0.44%) |
Sep 01, 2017 | 49.02 | 49.06 | 48.89 | 48.89 | 9,436,894 | -0.20(-0.40%) |
Aug 31, 2017 | 48.90 | 49.15 | 48.90 | 49.09 | 4,283,364 | +0.39(+0.79%) |
Aug 30, 2017 | 48.63 | 48.72 | 48.57 | 48.71 | 6,747,918 | -0.03(-0.06%) |
Aug 29, 2017 | 48.80 | 48.89 | 48.73 | 48.73 | 5,606,392 | -0.10(-0.20%) |
Aug 28, 2017 | 48.89 | 48.90 | 48.79 | 48.83 | 4,861,969 | +0.05(+0.11%) |
Aug 25, 2017 | 48.73 | 48.88 | 48.69 | 48.78 | 3,683,013 | +0.16(+0.33%) |
Aug 24, 2017 | 48.69 | 48.71 | 48.59 | 48.62 | 4,506,320 | -0.25(-0.51%) |
Aug 23, 2017 | 48.87 | 48.91 | 48.79 | 48.87 | 3,667,970 | +0.02(+0.04%) |
Aug 22, 2017 | 48.76 | 48.91 | 48.74 | 48.85 | 5,167,646 | +0.10(+0.20%) |
Aug 21, 2017 | 48.75 | 48.80 | 48.66 | 48.75 | 2,464,002 | -0.11(-0.22%) |
Aug 18, 2017 | 48.80 | 48.98 | 48.79 | 48.86 | 7,088,933 | +0.22(+0.44%) |
Aug 17, 2017 | 48.93 | 48.98 | 48.63 | 48.64 | 7,368,324 | -0.33(-0.68%) |
Aug 16, 2017 | 48.82 | 48.99 | 48.80 | 48.98 | 3,819,633 | +0.16(+0.33%) |
Aug 15, 2017 | 48.89 | 48.93 | 48.77 | 48.81 | 3,859,174 | -0.06(-0.13%) |
Aug 14, 2017 | 48.81 | 48.92 | 48.80 | 48.88 | 7,185,127 | +0.36(+0.74%) |
Aug 11, 2017 | 48.61 | 48.67 | 48.51 | 48.52 | 6,628,354 | -0.07(-0.15%) |
Aug 10, 2017 | 48.98 | 48.99 | 48.53 | 48.59 | 6,174,746 | -0.51(-1.04%) |
Aug 09, 2017 | 49.15 | 49.15 | 49.03 | 49.10 | 9,716,695 | -0.31(-0.62%) |
Aug 08, 2017 | 49.41 | 49.49 | 49.33 | 49.41 | 5,177,051 | -0.05(-0.11%) |
Aug 07, 2017 | 49.34 | 49.47 | 49.33 | 49.46 | 2,747,372 | -0.02(-0.04%) |
Aug 04, 2017 | 49.49 | 49.52 | 49.35 | 49.48 | 4,359,070 | -0.04(-0.09%) |
Aug 03, 2017 | 49.41 | 49.57 | 49.40 | 49.52 | 9,049,887 | +0.13(+0.25%) |
Aug 02, 2017 | 49.46 | 49.47 | 49.39 | 49.40 | 2,704,323 | -0.03(-0.05%) |
Aug 01, 2017 | 49.54 | 49.60 | 49.42 | 49.42 | 5,356,931 | +0.29(+0.58%) |
Jul 31, 2017 | 49.06 | 49.17 | 49.02 | 49.14 | 3,180,792 | +0.16(+0.33%) |
Jul 28, 2017 | 48.82 | 48.99 | 48.80 | 48.98 | 3,158,422 | +0.14(+0.29%) |
Jul 27, 2017 | 48.89 | 48.89 | 48.72 | 48.83 | 7,107,902 | +0.16(+0.33%) |
Jul 26, 2017 | 48.54 | 48.69 | 48.44 | 48.67 | 6,202,928 | +0.16(+0.33%) |
Jul 25, 2017 | 48.57 | 48.68 | 48.50 | 48.51 | 5,105,725 | -0.17(-0.35%) |
Jul 24, 2017 | 48.68 | 48.70 | 48.54 | 48.68 | 3,219,731 | -0.10(-0.20%) |
Jul 21, 2017 | 48.67 | 48.81 | 48.64 | 48.78 | 4,846,760 | +0.09(+0.18%) |
Jul 20, 2017 | 48.67 | 48.74 | 48.62 | 48.69 | 6,175,892 | +0.18(+0.37%) |
Jul 19, 2017 | 48.45 | 48.54 | 48.43 | 48.51 | 3,768,246 | +0.20(+0.41%) |
Jul 18, 2017 | 48.26 | 48.33 | 48.23 | 48.31 | 5,586,968 | +0.25(+0.52%) |
Jul 17, 2017 | 48.12 | 48.23 | 48.04 | 48.06 | 6,590,967 | -0.06(-0.13%) |
Jul 14, 2017 | 48.19 | 48.20 | 48.03 | 48.12 | 6,307,779 | +0.12(+0.24%) |
Jul 13, 2017 | 47.94 | 48.02 | 47.89 | 48.01 | 3,819,799 | -0.06(-0.13%) |
Jul 12, 2017 | 48.00 | 48.10 | 48.00 | 48.07 | 5,367,495 | +0.33(+0.70%) |
Jul 11, 2017 | 47.60 | 47.75 | 47.55 | 47.74 | 6,255,115 | +0.32(+0.68%) |
Jul 10, 2017 | 47.41 | 47.52 | 47.39 | 47.41 | 7,327,613 | -0.13(-0.26%) |
Jul 07, 2017 | 47.39 | 47.56 | 47.39 | 47.54 | 4,754,600 | -0.03(-0.06%) |
Jul 06, 2017 | 47.65 | 47.65 | 47.50 | 47.57 | 25,275,234 | -0.35(-0.73%) |
Jul 05, 2017 | 47.83 | 47.94 | 47.75 | 47.92 | 4,834,708 | +0.01(+0.02%) |
Jul 03, 2017 | 48.09 | 48.09 | 47.87 | 47.91 | 6,818,404 | -0.23(-0.48%) |
Jun 30, 2017 | 48.19 | 48.23 | 47.99 | 48.14 | 6,051,979 | +0.16(+0.34%) |
Jun 29, 2017 | 48.25 | 48.32 | 47.80 | 47.98 | 8,361,735 | -0.48(-1.00%) |
Jun 28, 2017 | 48.25 | 48.49 | 48.21 | 48.46 | 7,575,475 | +0.22(+0.45%) |
Jun 27, 2017 | 48.36 | 48.37 | 48.20 | 48.25 | 4,301,914 | -0.12(-0.24%) |
Jun 26, 2017 | 48.56 | 48.60 | 48.35 | 48.37 | 5,263,300 | -0.13(-0.28%) |
Jun 23, 2017 | 48.46 | 48.53 | 48.42 | 48.50 | 3,816,514 | -0.04(-0.07%) |
Jun 22, 2017 | 48.50 | 48.54 | 48.45 | 48.54 | 11,038,488 | +0.10(+0.20%) |
Jun 21, 2017 | 48.44 | 48.45 | 48.37 | 48.44 | 7,876,421 | -0.07(-0.15%) |
Jun 20, 2017 | 48.51 | 48.58 | 48.48 | 48.51 | 13,113,592 | +0.02(+0.03%) |
Jun 19, 2017 | 48.45 | 48.53 | 48.41 | 48.49 | 9,290,522 | +0.15(+0.31%) |
Jun 16, 2017 | 48.20 | 48.35 | 48.16 | 48.34 | 9,189,182 | +0.20(+0.41%) |
Jun 15, 2017 | 48.02 | 48.19 | 47.92 | 48.14 | 12,174,865 | -0.47(-0.97%) |
Jun 14, 2017 | 48.72 | 48.78 | 48.50 | 48.62 | 7,682,939 | -0.03(-0.05%) |
Jun 13, 2017 | 48.58 | 48.67 | 48.55 | 48.64 | 3,887,930 | +0.27(+0.55%) |
Jun 12, 2017 | 48.31 | 48.42 | 48.27 | 48.38 | 4,958,052 | +0.15(+0.31%) |
Jun 09, 2017 | 48.28 | 48.45 | 48.07 | 48.22 | 10,010,045 | -0.44(-0.90%) |
Jun 08, 2017 | 48.69 | 48.71 | 48.59 | 48.66 | 11,136,123 | -0.12(-0.24%) |
Jun 07, 2017 | 48.88 | 48.89 | 48.75 | 48.78 | 3,318,518 | -0.02(-0.04%) |
Jun 06, 2017 | 48.79 | 48.86 | 48.75 | 48.80 | 3,983,214 | +0.04(+0.07%) |
Jun 05, 2017 | 48.75 | 48.82 | 48.73 | 48.76 | 4,359,920 | -0.19(-0.38%) |
Jun 02, 2017 | 48.69 | 48.95 | 48.64 | 48.95 | 6,947,900 | +1.01(+2.10%) |
Jun 01, 2017 | 47.88 | 47.95 | 47.81 | 47.94 | 7,005,887 | +0.43(+0.90%) |
May 31, 2017 | 47.60 | 47.60 | 47.46 | 47.51 | 3,173,168 | +0.00(+0.00%) |
May 30, 2017 | 47.47 | 47.58 | 47.43 | 47.51 | 3,901,893 | +0.10(+0.21%) |
May 26, 2017 | 47.28 | 47.41 | 47.23 | 47.41 | 2,863,461 | +0.03(+0.06%) |
May 25, 2017 | 47.33 | 47.42 | 47.30 | 47.39 | 2,656,292 | +0.12(+0.26%) |
May 24, 2017 | 47.16 | 47.26 | 47.10 | 47.26 | 3,202,471 | -0.07(-0.15%) |
May 23, 2017 | 47.38 | 47.41 | 47.32 | 47.33 | 3,730,380 | +0.06(+0.13%) |
May 22, 2017 | 47.25 | 47.32 | 47.22 | 47.27 | 3,115,738 | -0.03(-0.06%) |
May 19, 2017 | 47.14 | 47.32 | 47.10 | 47.30 | 7,832,971 | +0.38(+0.82%) |
May 18, 2017 | 46.74 | 46.96 | 46.65 | 46.91 | 5,754,336 | +0.12(+0.27%) |
May 17, 2017 | 46.90 | 46.96 | 46.74 | 46.79 | 7,929,909 | -0.07(-0.15%) |
May 16, 2017 | 46.93 | 46.96 | 46.75 | 46.86 | 4,408,368 | +0.04(+0.08%) |
May 15, 2017 | 46.83 | 46.90 | 46.80 | 46.83 | 4,522,477 | +0.13(+0.29%) |
May 12, 2017 | 46.68 | 46.76 | 46.66 | 46.69 | 5,237,132 | +0.12(+0.25%) |
May 11, 2017 | 46.65 | 46.67 | 46.56 | 46.58 | 7,766,653 | -0.12(-0.27%) |
May 10, 2017 | 46.78 | 46.79 | 46.70 | 46.70 | 5,736,183 | -0.21(-0.46%) |
May 09, 2017 | 46.93 | 46.97 | 46.84 | 46.91 | 8,087,509 | -0.15(-0.32%) |
May 08, 2017 | 47.15 | 47.17 | 47.04 | 47.07 | 13,522,800 | +0.02(+0.04%) |
May 05, 2017 | 46.84 | 47.07 | 46.81 | 47.05 | 6,581,143 | +0.26(+0.55%) |
May 04, 2017 | 46.61 | 46.81 | 46.56 | 46.79 | 7,156,746 | +0.12(+0.25%) |
May 03, 2017 | 46.50 | 46.75 | 46.43 | 46.67 | 5,349,035 | +0.12(+0.25%) |
May 02, 2017 | 46.65 | 46.66 | 46.54 | 46.56 | 4,517,345 | +0.14(+0.31%) |
May 01, 2017 | 46.41 | 46.46 | 46.35 | 46.41 | 4,197,381 | +0.18(+0.39%) |
Apr 28, 2017 | 46.28 | 46.30 | 46.22 | 46.24 | 7,049,538 | -0.22(-0.48%) |
Apr 27, 2017 | 46.48 | 46.51 | 46.37 | 46.46 | 7,943,530 | +0.04(+0.08%) |
Apr 26, 2017 | 46.44 | 46.56 | 46.41 | 46.42 | 8,422,176 | +0.05(+0.12%) |
Apr 25, 2017 | 46.41 | 46.49 | 46.35 | 46.37 | 4,081,042 | +0.17(+0.37%) |
Apr 24, 2017 | 46.20 | 46.23 | 46.11 | 46.20 | 5,739,842 | +0.32(+0.70%) |
Apr 21, 2017 | 45.87 | 45.92 | 45.83 | 45.88 | 7,195,807 | +0.17(+0.37%) |
Apr 20, 2017 | 45.64 | 45.76 | 45.63 | 45.71 | 12,542,132 | +0.28(+0.61%) |
Apr 19, 2017 | 45.57 | 45.59 | 45.38 | 45.43 | 4,805,611 | -0.03(-0.06%) |
Apr 18, 2017 | 45.43 | 45.46 | 45.34 | 45.46 | 6,119,284 | -0.14(-0.31%) |
Apr 17, 2017 | 45.53 | 45.65 | 45.51 | 45.60 | 5,724,033 | +0.48(+1.07%) |
Apr 13, 2017 | 45.23 | 45.23 | 45.10 | 45.12 | 4,123,911 | -0.38(-0.84%) |
Apr 12, 2017 | 45.44 | 45.56 | 45.37 | 45.51 | 4,909,916 | -0.15(-0.33%) |
Apr 11, 2017 | 45.57 | 45.67 | 45.39 | 45.66 | 5,559,892 | +0.23(+0.51%) |
Apr 10, 2017 | 45.38 | 45.48 | 45.33 | 45.43 | 3,601,101 | -0.11(-0.23%) |
Apr 07, 2017 | 45.55 | 45.64 | 45.47 | 45.53 | 5,765,769 | +0.10(+0.22%) |
Apr 06, 2017 | 45.33 | 45.44 | 45.30 | 45.43 | 5,051,919 | -0.23(-0.51%) |
Apr 05, 2017 | 45.87 | 45.96 | 45.67 | 45.67 | 9,831,686 | -0.32(-0.70%) |
Apr 04, 2017 | 45.90 | 46.07 | 45.81 | 45.99 | 13,769,987 | -0.16(-0.35%) |
Apr 03, 2017 | 45.97 | 46.17 | 45.88 | 46.15 | 6,414,879 | +0.23(+0.50%) |
Mar 31, 2017 | 45.76 | 45.93 | 45.72 | 45.92 | 7,832,911 | -0.43(-0.92%) |
Mar 30, 2017 | 46.33 | 46.40 | 46.31 | 46.34 | 4,875,769 | -0.26(-0.55%) |
Mar 29, 2017 | 46.53 | 46.61 | 46.51 | 46.60 | 5,717,292 | -0.06(-0.13%) |
Mar 28, 2017 | 46.45 | 46.70 | 46.44 | 46.66 | 9,101,473 | +0.39(+0.85%) |
Mar 27, 2017 | 46.05 | 46.33 | 46.01 | 46.27 | 6,556,999 | +0.03(+0.06%) |
Mar 24, 2017 | 46.24 | 46.39 | 46.24 | 46.25 | 6,789,549 | +0.29(+0.62%) |
Mar 23, 2017 | 45.86 | 46.09 | 45.81 | 45.96 | 6,646,740 | +0.04(+0.08%) |
Mar 22, 2017 | 45.81 | 45.96 | 45.72 | 45.92 | 6,600,803 | +0.06(+0.14%) |
Mar 21, 2017 | 46.35 | 46.37 | 45.80 | 45.86 | 12,097,552 | -0.36(-0.78%) |
Mar 20, 2017 | 46.28 | 46.35 | 46.12 | 46.22 | 4,991,836 | +0.01(+0.03%) |
Mar 17, 2017 | 46.18 | 46.28 | 46.13 | 46.21 | 5,997,157 | +0.15(+0.33%) |
Mar 16, 2017 | 46.41 | 46.44 | 46.04 | 46.06 | 11,973,777 | -0.09(-0.19%) |
Mar 15, 2017 | 45.77 | 46.25 | 45.76 | 46.15 | 10,686,822 | +0.46(+1.01%) |
Mar 14, 2017 | 45.76 | 45.77 | 45.65 | 45.68 | 14,902,228 | -0.32(-0.70%) |
Mar 13, 2017 | 45.99 | 46.05 | 45.94 | 46.00 | 5,379,076 | +0.23(+0.51%) |
Mar 10, 2017 | 45.73 | 45.80 | 45.67 | 45.77 | 5,704,933 | +0.33(+0.73%) |
Mar 09, 2017 | 45.34 | 45.48 | 45.33 | 45.44 | 4,252,672 | +0.00(+0.00%) |
Mar 08, 2017 | 45.53 | 45.56 | 45.41 | 45.44 | 3,611,756 | -0.14(-0.31%) |
Mar 07, 2017 | 45.66 | 45.73 | 45.59 | 45.59 | 4,651,987 | -0.11(-0.23%) |
Mar 06, 2017 | 45.67 | 45.73 | 45.60 | 45.69 | 4,609,087 | -0.11(-0.23%) |
Mar 03, 2017 | 45.73 | 45.82 | 45.63 | 45.80 | 5,595,177 | +0.03(+0.06%) |
Mar 02, 2017 | 45.95 | 45.96 | 45.73 | 45.77 | 6,165,248 | -0.44(-0.95%) |
Mar 01, 2017 | 46.09 | 46.33 | 46.06 | 46.21 | 7,471,582 | +0.53(+1.17%) |
Feb 28, 2017 | 45.76 | 45.81 | 45.61 | 45.67 | 6,593,197 | -0.12(-0.25%) |
Feb 27, 2017 | 45.70 | 45.80 | 45.66 | 45.79 | 4,012,450 | -0.14(-0.31%) |
Feb 24, 2017 | 45.80 | 45.95 | 45.80 | 45.93 | 6,252,085 | -0.10(-0.21%) |
Feb 23, 2017 | 46.11 | 46.15 | 45.94 | 46.03 | 5,526,484 | -0.04(-0.10%) |
Feb 22, 2017 | 46.00 | 46.09 | 45.93 | 46.08 | 12,016,416 | +0.05(+0.12%) |
Feb 21, 2017 | 45.91 | 46.09 | 45.91 | 46.02 | 4,708,903 | +0.38(+0.84%) |
Feb 17, 2017 | 45.64 | 45.64 | 45.64 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 45.54 | 45.67 | 45.46 | 45.67 | 8,390,260 | +0.05(+0.12%) |
Feb 15, 2017 | 45.42 | 45.65 | 45.39 | 45.61 | 6,260,521 | -0.04(-0.10%) |
Feb 14, 2017 | 45.55 | 45.70 | 45.37 | 45.66 | 9,094,039 | -0.33(-0.72%) |
Feb 13, 2017 | 45.92 | 46.09 | 45.91 | 45.99 | 3,067,110 | +0.18(+0.39%) |
Feb 10, 2017 | 45.74 | 45.84 | 45.70 | 45.81 | 4,826,238 | +0.32(+0.71%) |
Feb 09, 2017 | 45.33 | 45.58 | 45.22 | 45.49 | 6,495,149 | -0.06(-0.14%) |
Feb 08, 2017 | 45.57 | 45.59 | 45.47 | 45.55 | 3,431,350 | +0.13(+0.29%) |
Feb 07, 2017 | 45.40 | 45.46 | 45.38 | 45.42 | 3,488,203 | -0.03(-0.06%) |
Feb 06, 2017 | 45.29 | 45.46 | 45.22 | 45.44 | 3,738,375 | -0.07(-0.16%) |
Feb 03, 2017 | 45.35 | 45.58 | 45.33 | 45.51 | 7,099,310 | +0.21(+0.45%) |
Feb 02, 2017 | 45.19 | 45.34 | 45.14 | 45.31 | 4,495,913 | -0.02(-0.04%) |
Feb 01, 2017 | 45.43 | 45.49 | 45.27 | 45.33 | 10,804,883 | +0.24(+0.53%) |
Jan 31, 2017 | 45.10 | 45.16 | 44.86 | 45.09 | 11,567,051 | -0.11(-0.24%) |
Jan 30, 2017 | 45.21 | 45.25 | 44.96 | 45.19 | 8,245,621 | -0.12(-0.28%) |
Jan 27, 2017 | 45.45 | 45.49 | 45.26 | 45.32 | 7,211,272 | -0.37(-0.82%) |
Jan 26, 2017 | 45.88 | 45.92 | 45.69 | 45.69 | 8,851,916 | +0.06(+0.14%) |
Jan 25, 2017 | 45.37 | 45.64 | 45.33 | 45.63 | 16,096,667 | +0.47(+1.05%) |
Jan 24, 2017 | 44.94 | 45.19 | 44.91 | 45.16 | 6,708,276 | +0.12(+0.26%) |
Jan 23, 2017 | 44.91 | 45.11 | 44.87 | 45.04 | 10,775,390 | +0.03(+0.06%) |
Jan 20, 2017 | 45.08 | 45.12 | 44.90 | 45.02 | 6,513,043 | +0.29(+0.64%) |
Jan 19, 2017 | 44.83 | 44.85 | 44.60 | 44.73 | 5,950,103 | -0.12(-0.28%) |
Jan 18, 2017 | 44.84 | 44.93 | 44.73 | 44.85 | 5,640,084 | -0.01(-0.02%) |
Jan 17, 2017 | 44.87 | 45.00 | 44.77 | 44.86 | 9,569,812 | -0.51(-1.12%) |
Jan 13, 2017 | 45.37 | 45.37 | 45.37 | 0 | +0.29(+0.63%) | |
Jan 12, 2017 | 45.08 | 45.11 | 44.83 | 45.09 | 9,946,347 | -0.07(-0.16%) |
Jan 11, 2017 | 44.91 | 45.18 | 44.89 | 45.16 | 8,334,696 | +0.29(+0.66%) |
Jan 10, 2017 | 44.86 | 45.00 | 44.83 | 44.86 | 5,811,612 | -0.17(-0.38%) |
Jan 09, 2017 | 45.02 | 45.04 | 44.93 | 45.03 | 5,353,734 | +0.04(+0.10%) |
Jan 06, 2017 | 44.94 | 45.07 | 44.91 | 44.99 | 4,066,647 | -0.07(-0.16%) |
Jan 05, 2017 | 45.03 | 45.15 | 45.00 | 45.06 | 8,273,217 | +0.26(+0.58%) |
Jan 04, 2017 | 44.56 | 44.83 | 44.56 | 44.80 | 12,135,304 | +0.88(+2.01%) |
Jan 03, 2017 | 43.74 | 43.94 | 43.62 | 43.92 | 10,782,037 | +0.36(+0.82%) |
Dec 30, 2016 | 43.56 | 43.56 | 43.56 | 0 | -0.02(-0.04%) | |
Dec 29, 2016 | 43.62 | 43.69 | 43.50 | 43.58 | 5,488,654 | -0.45(-1.01%) |
Dec 28, 2016 | 44.12 | 44.15 | 43.99 | 44.03 | 4,202,729 | -0.06(-0.14%) |
Dec 27, 2016 | 44.11 | 44.15 | 44.06 | 44.09 | 4,398,084 | -0.28(-0.62%) |
Dec 23, 2016 | 44.36 | 44.36 | 44.36 | 0 | +0.08(+0.18%) | |
Dec 22, 2016 | 44.17 | 44.28 | 44.15 | 44.28 | 5,419,636 | -0.07(-0.16%) |
Dec 21, 2016 | 44.35 | 44.37 | 44.27 | 44.36 | 5,087,126 | -0.24(-0.53%) |
Dec 20, 2016 | 44.54 | 44.62 | 44.52 | 44.59 | 6,384,306 | +0.04(+0.10%) |
Dec 19, 2016 | 44.45 | 44.65 | 44.45 | 44.55 | 5,980,137 | +0.38(+0.86%) |
Dec 16, 2016 | 44.21 | 44.29 | 44.07 | 44.17 | 9,703,976 | -0.39(-0.87%) |
Dec 15, 2016 | 44.46 | 44.58 | 44.38 | 44.56 | 11,374,827 | +0.00(+0.00%) |
Dec 14, 2016 | 44.98 | 45.02 | 44.48 | 44.56 | 16,125,300 | -0.70(-1.54%) |
Dec 13, 2016 | 45.12 | 45.29 | 45.09 | 45.25 | 9,150,712 | +0.53(+1.18%) |
Dec 12, 2016 | 44.89 | 44.93 | 44.68 | 44.73 | 5,486,154 | -0.44(-0.98%) |
Dec 09, 2016 | 45.07 | 45.19 | 45.01 | 45.17 | 5,161,517 | +0.13(+0.29%) |
Dec 08, 2016 | 44.91 | 45.11 | 44.90 | 45.03 | 10,256,875 | +0.51(+1.15%) |
Dec 07, 2016 | 44.08 | 44.60 | 44.08 | 44.52 | 7,819,578 | +0.65(+1.49%) |
Dec 06, 2016 | 43.75 | 43.95 | 43.70 | 43.87 | 10,205,048 | +0.19(+0.44%) |
Dec 05, 2016 | 43.63 | 43.84 | 43.63 | 43.68 | 14,948,872 | -0.05(-0.12%) |
Dec 02, 2016 | 43.61 | 43.74 | 43.56 | 43.73 | 6,210,295 | +0.13(+0.30%) |
Dec 01, 2016 | 43.73 | 43.76 | 43.53 | 43.60 | 7,956,370 | -0.37(-0.84%) |
Nov 30, 2016 | 44.15 | 44.16 | 43.92 | 43.97 | 10,869,342 | -0.07(-0.16%) |
Nov 29, 2016 | 43.98 | 44.23 | 43.92 | 44.04 | 11,931,656 | +0.04(+0.10%) |
Nov 28, 2016 | 43.88 | 44.03 | 43.86 | 43.99 | 10,585,473 | +0.38(+0.87%) |
Nov 25, 2016 | 43.56 | 43.64 | 43.51 | 43.61 | 9,266,080 | -0.37(-0.84%) |
Nov 23, 2016 | 43.98 | 43.98 | 43.98 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 43.99 | 44.02 | 43.79 | 43.98 | 10,692,136 | +0.11(+0.24%) |
Nov 21, 2016 | 43.69 | 43.91 | 43.69 | 43.88 | 6,180,525 | +0.35(+0.81%) |
Nov 18, 2016 | 43.59 | 43.65 | 43.49 | 43.53 | 9,152,223 | -0.66(-1.50%) |
Nov 17, 2016 | 43.85 | 44.21 | 43.84 | 44.19 | 18,389,312 | +0.65(+1.50%) |
Nov 16, 2016 | 43.68 | 43.77 | 43.53 | 43.54 | 16,374,824 | -0.21(-0.48%) |
Nov 15, 2016 | 43.59 | 43.81 | 43.58 | 43.75 | 17,544,164 | +0.07(+0.16%) |
Nov 14, 2016 | 43.59 | 43.69 | 43.46 | 43.68 | 11,614,940 | +0.05(+0.12%) |
Nov 11, 2016 | 43.56 | 43.68 | 43.45 | 43.62 | 8,459,324 | +0.06(+0.14%) |
Nov 10, 2016 | 43.62 | 43.78 | 43.29 | 43.56 | 22,733,664 | +0.04(+0.08%) |
Nov 09, 2016 | 43.40 | 43.82 | 43.33 | 43.53 | 22,040,240 | -0.37(-0.84%) |
Nov 08, 2016 | 43.71 | 44.06 | 43.68 | 43.90 | 12,682,373 | -0.05(-0.12%) |