Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 51.60 | 51.81 | 51.58 | 51.68 | 4,573,306 | +0.14(+0.27%) |
Oct 30, 2017 | 51.83 | 51.44 | 51.54 | 5,987,278 | -0.25(-0.47%) | |
Oct 27, 2017 | 52.01 | 52.01 | 51.49 | 51.79 | 5,926,323 | -0.27(-0.52%) |
Oct 26, 2017 | 51.81 | 52.22 | 51.62 | 52.06 | 7,983,385 | +0.68(+1.33%) |
Oct 25, 2017 | 51.65 | 51.71 | 51.15 | 51.37 | 6,460,369 | -0.27(-0.53%) |
Oct 24, 2017 | 51.49 | 51.72 | 51.45 | 51.65 | 4,823,592 | +0.29(+0.56%) |
Oct 23, 2017 | 51.61 | 51.83 | 51.33 | 51.36 | 3,592,155 | -0.10(-0.19%) |
Oct 20, 2017 | 51.21 | 51.45 | 51.19 | 51.45 | 5,408,321 | +0.44(+0.86%) |
Oct 19, 2017 | 50.72 | 51.01 | 50.54 | 51.01 | 3,111,381 | +0.19(+0.38%) |
Oct 18, 2017 | 50.96 | 51.00 | 50.78 | 50.82 | 5,068,024 | -0.12(-0.24%) |
Oct 17, 2017 | 51.01 | 51.05 | 50.81 | 50.94 | 3,129,268 | -0.13(-0.26%) |
Oct 16, 2017 | 51.34 | 51.37 | 50.93 | 51.08 | 3,782,337 | -0.04(-0.07%) |
Oct 13, 2017 | 51.19 | 51.24 | 51.08 | 51.11 | 3,833,440 | +0.25(+0.48%) |
Oct 12, 2017 | 50.66 | 50.94 | 50.65 | 50.87 | 3,639,637 | +0.10(+0.19%) |
Oct 11, 2017 | 50.72 | 50.77 | 50.51 | 50.77 | 2,302,437 | +0.03(+0.05%) |
Oct 10, 2017 | 50.90 | 50.90 | 50.57 | 50.74 | 2,936,556 | +0.04(+0.07%) |
Oct 09, 2017 | 50.77 | 50.79 | 50.54 | 50.71 | 1,905,969 | -0.01(-0.02%) |
Oct 06, 2017 | 50.61 | 50.74 | 50.52 | 50.72 | 3,003,827 | -0.11(-0.22%) |
Oct 05, 2017 | 50.63 | 50.83 | 50.56 | 50.83 | 4,189,763 | +0.31(+0.61%) |
Oct 04, 2017 | 50.56 | 50.67 | 50.49 | 50.52 | 4,384,441 | +0.02(+0.03%) |
Oct 03, 2017 | 50.37 | 50.53 | 50.22 | 50.51 | 4,188,463 | +0.21(+0.42%) |
Oct 02, 2017 | 49.69 | 50.30 | 49.67 | 50.30 | 8,580,421 | +0.54(+1.09%) |
Sep 29, 2017 | 49.72 | 49.82 | 49.52 | 49.75 | 4,731,408 | +0.00(+0.00%) |
Sep 28, 2017 | 49.36 | 49.76 | 49.23 | 49.75 | 4,973,741 | +0.35(+0.71%) |
Sep 27, 2017 | 49.46 | 49.53 | 49.04 | 49.40 | 4,530,693 | +0.00(+0.00%) |
Sep 26, 2017 | 49.67 | 49.73 | 49.39 | 49.40 | 3,134,140 | -0.22(-0.44%) |
Sep 25, 2017 | 49.50 | 49.62 | 49.27 | 49.62 | 6,266,440 | +0.09(+0.18%) |
Sep 22, 2017 | 49.62 | 49.69 | 49.46 | 49.53 | 3,360,456 | -0.18(-0.35%) |
Sep 21, 2017 | 49.72 | 49.89 | 49.70 | 49.71 | 3,621,728 | -0.11(-0.21%) |
Sep 20, 2017 | 49.80 | 49.92 | 49.54 | 49.81 | 5,060,166 | +0.18(+0.35%) |
Sep 19, 2017 | 49.54 | 49.67 | 49.33 | 49.64 | 3,461,379 | +0.25(+0.51%) |
Sep 18, 2017 | 49.21 | 49.44 | 49.12 | 49.39 | 5,052,499 | +0.27(+0.55%) |
Sep 15, 2017 | 49.08 | 49.20 | 48.95 | 49.11 | 5,366,686 | +0.00(+0.00%) |
Sep 14, 2017 | 48.95 | 49.19 | 48.83 | 49.11 | 4,911,059 | +0.17(+0.34%) |
Sep 13, 2017 | 48.97 | 48.99 | 48.70 | 48.95 | 5,039,070 | -0.02(-0.04%) |
Sep 12, 2017 | 48.77 | 49.13 | 48.76 | 48.96 | 7,625,469 | +0.41(+0.84%) |
Sep 11, 2017 | 48.19 | 48.68 | 48.10 | 48.55 | 5,821,883 | +0.63(+1.31%) |
Sep 08, 2017 | 47.91 | 47.98 | 47.71 | 47.93 | 3,121,057 | -0.02(-0.04%) |
Sep 07, 2017 | 47.93 | 47.97 | 47.64 | 47.94 | 5,099,147 | +0.08(+0.16%) |
Sep 06, 2017 | 47.79 | 47.93 | 47.51 | 47.87 | 7,183,373 | +0.12(+0.26%) |
Sep 05, 2017 | 48.34 | 48.46 | 47.69 | 47.74 | 7,836,983 | -0.55(-1.14%) |
Sep 01, 2017 | 48.15 | 48.34 | 48.03 | 48.29 | 6,064,504 | +0.31(+0.65%) |
Aug 31, 2017 | 47.83 | 48.08 | 47.79 | 47.98 | 5,325,973 | +0.37(+0.77%) |
Aug 30, 2017 | 47.23 | 47.66 | 47.10 | 47.61 | 5,901,084 | +0.35(+0.74%) |
Aug 29, 2017 | 47.20 | 47.33 | 47.08 | 47.27 | 3,454,587 | -0.23(-0.48%) |
Aug 28, 2017 | 47.60 | 47.60 | 47.29 | 47.49 | 2,652,293 | +0.07(+0.15%) |
Aug 25, 2017 | 47.45 | 47.52 | 47.32 | 47.42 | 3,345,125 | +0.15(+0.31%) |
Aug 24, 2017 | 47.35 | 47.44 | 47.21 | 47.27 | 3,059,015 | -0.09(-0.18%) |
Aug 23, 2017 | 47.24 | 47.51 | 47.19 | 47.36 | 4,716,907 | -0.09(-0.18%) |
Aug 22, 2017 | 46.97 | 47.45 | 46.97 | 47.45 | 3,581,381 | +0.61(+1.30%) |
Aug 21, 2017 | 46.87 | 46.96 | 46.73 | 46.84 | 3,100,831 | +0.04(+0.09%) |
Aug 18, 2017 | 46.61 | 47.00 | 46.59 | 46.79 | 4,325,580 | +0.02(+0.04%) |
Aug 17, 2017 | 47.34 | 47.42 | 46.77 | 46.78 | 5,109,955 | -0.72(-1.52%) |
Aug 16, 2017 | 47.20 | 47.50 | 47.19 | 47.50 | 6,113,828 | +0.46(+0.98%) |
Aug 15, 2017 | 47.06 | 47.13 | 46.90 | 47.04 | 2,280,070 | +0.01(+0.02%) |
Aug 14, 2017 | 46.84 | 47.10 | 46.84 | 47.03 | 4,108,836 | +0.44(+0.94%) |
Aug 11, 2017 | 46.57 | 46.77 | 46.53 | 46.59 | 4,493,537 | -0.11(-0.24%) |
Aug 10, 2017 | 47.07 | 47.15 | 46.66 | 46.71 | 7,436,241 | -0.54(-1.14%) |
Aug 09, 2017 | 47.17 | 47.30 | 47.09 | 47.25 | 3,965,411 | +0.04(+0.09%) |
Aug 08, 2017 | 47.48 | 47.53 | 47.10 | 47.20 | 4,777,057 | -0.37(-0.79%) |
Aug 07, 2017 | 47.62 | 47.75 | 47.54 | 47.58 | 2,901,726 | +0.03(+0.05%) |
Aug 04, 2017 | 47.47 | 47.61 | 47.44 | 47.55 | 3,025,921 | +0.23(+0.48%) |
Aug 03, 2017 | 47.84 | 47.84 | 47.27 | 47.33 | 4,581,678 | -0.36(-0.75%) |
Aug 02, 2017 | 47.50 | 47.75 | 47.29 | 47.68 | 3,695,219 | +0.04(+0.09%) |
Aug 01, 2017 | 47.81 | 47.81 | 47.40 | 47.64 | 12,088,561 | +0.03(+0.07%) |
Jul 31, 2017 | 48.08 | 48.13 | 47.57 | 47.61 | 5,176,287 | -0.37(-0.76%) |
Jul 28, 2017 | 48.19 | 48.34 | 47.79 | 47.97 | 5,384,437 | -0.17(-0.36%) |
Jul 27, 2017 | 48.37 | 48.46 | 47.92 | 48.15 | 4,349,258 | -0.17(-0.36%) |
Jul 26, 2017 | 48.58 | 48.58 | 48.25 | 48.32 | 4,375,285 | -0.30(-0.61%) |
Jul 25, 2017 | 48.52 | 48.72 | 48.45 | 48.62 | 5,228,372 | +0.51(+1.07%) |
Jul 24, 2017 | 48.09 | 48.17 | 47.90 | 48.10 | 3,169,096 | -0.04(-0.09%) |
Jul 21, 2017 | 48.00 | 48.15 | 47.93 | 48.15 | 3,125,927 | +0.01(+0.02%) |
Jul 20, 2017 | 48.38 | 48.40 | 47.98 | 48.14 | 5,188,576 | -0.36(-0.74%) |
Jul 19, 2017 | 48.05 | 48.52 | 48.05 | 48.49 | 3,928,897 | +0.46(+0.96%) |
Jul 18, 2017 | 48.10 | 48.11 | 47.85 | 48.03 | 2,659,711 | -0.20(-0.42%) |
Jul 17, 2017 | 48.16 | 48.35 | 48.06 | 48.23 | 3,431,662 | +0.10(+0.20%) |
Jul 14, 2017 | 48.07 | 48.23 | 47.94 | 48.14 | 3,735,331 | +0.24(+0.51%) |
Jul 13, 2017 | 47.99 | 48.07 | 47.82 | 47.89 | 2,448,653 | -0.05(-0.11%) |
Jul 12, 2017 | 47.65 | 47.99 | 47.57 | 47.94 | 3,325,708 | +0.55(+1.16%) |
Jul 11, 2017 | 47.47 | 47.52 | 47.11 | 47.40 | 2,305,427 | -0.07(-0.15%) |
Jul 10, 2017 | 47.16 | 47.65 | 46.97 | 47.47 | 4,425,667 | +0.30(+0.63%) |
Jul 07, 2017 | 47.00 | 47.22 | 46.82 | 47.17 | 3,011,067 | +0.24(+0.52%) |
Jul 06, 2017 | 46.87 | 47.18 | 46.79 | 46.93 | 5,657,898 | -0.21(-0.44%) |
Jul 05, 2017 | 47.34 | 47.36 | 46.98 | 47.13 | 6,548,911 | -0.16(-0.33%) |
Jul 03, 2017 | 47.00 | 47.41 | 46.95 | 47.29 | 3,567,850 | +0.41(+0.87%) |
Jun 30, 2017 | 46.71 | 47.09 | 46.70 | 46.88 | 3,591,793 | +0.25(+0.54%) |
Jun 29, 2017 | 47.18 | 47.26 | 46.50 | 46.63 | 5,056,893 | -0.57(-1.20%) |
Jun 28, 2017 | 47.11 | 47.31 | 47.02 | 47.20 | 3,783,062 | +0.43(+0.91%) |
Jun 27, 2017 | 47.15 | 47.21 | 46.75 | 46.77 | 4,147,135 | -0.29(-0.61%) |
Jun 26, 2017 | 47.07 | 47.13 | 46.86 | 47.06 | 4,653,158 | +0.14(+0.30%) |
Jun 23, 2017 | 46.85 | 47.06 | 46.66 | 46.92 | 3,839,716 | +0.18(+0.39%) |
Jun 22, 2017 | 46.68 | 46.91 | 46.65 | 46.73 | 3,847,476 | +0.05(+0.11%) |
Jun 21, 2017 | 47.24 | 47.28 | 46.62 | 46.68 | 5,464,909 | -0.50(-1.05%) |
Jun 20, 2017 | 47.34 | 47.34 | 47.17 | 47.18 | 3,969,519 | -0.26(-0.55%) |
Jun 19, 2017 | 47.30 | 47.50 | 47.24 | 47.44 | 2,876,803 | +0.37(+0.80%) |
Jun 16, 2017 | 47.08 | 47.09 | 46.80 | 47.06 | 5,251,243 | +0.20(+0.43%) |
Jun 15, 2017 | 46.95 | 47.12 | 46.66 | 46.86 | 5,604,513 | -0.42(-0.88%) |
Jun 14, 2017 | 47.85 | 47.89 | 47.15 | 47.28 | 6,447,529 | -0.50(-1.05%) |
Jun 13, 2017 | 47.17 | 47.80 | 47.17 | 47.78 | 3,877,510 | +0.59(+1.25%) |
Jun 12, 2017 | 47.31 | 47.57 | 47.09 | 47.19 | 6,642,728 | -0.18(-0.38%) |
Jun 09, 2017 | 46.88 | 47.43 | 46.88 | 47.37 | 8,646,757 | +0.60(+1.28%) |
Jun 08, 2017 | 46.56 | 46.92 | 46.55 | 46.78 | 4,123,960 | +0.14(+0.30%) |
Jun 07, 2017 | 46.72 | 46.80 | 46.49 | 46.64 | 4,804,091 | +0.06(+0.13%) |
Jun 06, 2017 | 46.42 | 46.71 | 46.31 | 46.58 | 4,760,959 | +0.03(+0.06%) |
Jun 05, 2017 | 46.65 | 46.75 | 46.49 | 46.55 | 3,262,667 | -0.15(-0.32%) |
Jun 02, 2017 | 46.57 | 46.80 | 46.47 | 46.70 | 5,656,763 | +0.11(+0.24%) |
Jun 01, 2017 | 46.00 | 46.64 | 46.00 | 46.58 | 9,114,664 | +0.55(+1.21%) |
May 31, 2017 | 45.95 | 46.04 | 45.59 | 46.03 | 7,114,384 | +0.14(+0.30%) |
May 30, 2017 | 45.83 | 45.97 | 45.74 | 45.89 | 3,227,485 | -0.01(-0.02%) |
May 26, 2017 | 45.74 | 45.94 | 45.69 | 45.90 | 2,444,785 | +0.09(+0.19%) |
May 25, 2017 | 46.03 | 46.14 | 45.70 | 45.81 | 5,597,182 | -0.05(-0.11%) |
May 24, 2017 | 45.66 | 45.97 | 45.65 | 45.87 | 3,632,350 | +0.30(+0.67%) |
May 23, 2017 | 45.62 | 45.73 | 45.50 | 45.56 | 4,091,366 | +0.03(+0.08%) |
May 22, 2017 | 45.63 | 45.74 | 45.39 | 45.53 | 3,311,413 | +0.05(+0.11%) |
May 19, 2017 | 45.17 | 45.67 | 45.16 | 45.47 | 5,753,512 | +0.39(+0.87%) |
May 18, 2017 | 44.89 | 45.20 | 44.53 | 45.08 | 8,029,872 | +0.03(+0.06%) |
May 17, 2017 | 45.71 | 45.74 | 45.05 | 45.06 | 9,378,021 | -0.97(-2.11%) |
May 16, 2017 | 46.04 | 46.14 | 45.96 | 46.03 | 3,499,165 | +0.01(+0.02%) |
May 15, 2017 | 45.76 | 46.16 | 45.76 | 46.02 | 3,762,859 | +0.40(+0.87%) |
May 12, 2017 | 45.70 | 45.76 | 45.59 | 45.62 | 2,720,511 | -0.11(-0.25%) |
May 11, 2017 | 45.68 | 45.84 | 45.32 | 45.74 | 3,851,897 | -0.07(-0.15%) |
May 10, 2017 | 45.73 | 45.87 | 45.61 | 45.80 | 3,683,221 | +0.15(+0.32%) |
May 09, 2017 | 45.96 | 46.05 | 45.60 | 45.66 | 5,411,992 | -0.35(-0.75%) |
May 08, 2017 | 46.27 | 46.33 | 45.91 | 46.00 | 5,890,503 | -0.37(-0.80%) |
May 05, 2017 | 45.81 | 46.41 | 45.81 | 46.38 | 6,600,380 | +0.65(+1.42%) |
May 04, 2017 | 45.80 | 45.84 | 45.58 | 45.73 | 4,317,211 | +0.05(+0.11%) |
May 03, 2017 | 45.93 | 46.04 | 45.54 | 45.67 | 7,609,557 | -0.45(-0.98%) |
May 02, 2017 | 46.06 | 46.19 | 45.92 | 46.13 | 3,996,306 | +0.08(+0.17%) |
May 01, 2017 | 46.24 | 46.24 | 45.92 | 46.05 | 4,583,570 | +0.03(+0.06%) |
Apr 28, 2017 | 46.32 | 46.45 | 46.02 | 46.02 | 4,658,779 | -0.39(-0.84%) |
Apr 27, 2017 | 46.45 | 46.55 | 46.11 | 46.41 | 5,310,296 | -0.10(-0.22%) |
Apr 26, 2017 | 46.45 | 46.67 | 46.34 | 46.52 | 3,652,002 | -0.01(-0.02%) |
Apr 25, 2017 | 46.19 | 46.58 | 46.16 | 46.52 | 9,158,714 | +0.74(+1.61%) |
Apr 24, 2017 | 45.76 | 45.90 | 45.68 | 45.79 | 6,419,421 | +0.52(+1.15%) |
Apr 21, 2017 | 45.28 | 45.38 | 45.14 | 45.27 | 4,141,750 | -0.05(-0.11%) |
Apr 20, 2017 | 45.02 | 45.50 | 44.99 | 45.32 | 4,692,670 | +0.49(+1.10%) |
Apr 19, 2017 | 44.92 | 45.05 | 44.75 | 44.82 | 3,609,657 | +0.06(+0.14%) |
Apr 18, 2017 | 44.62 | 44.90 | 44.56 | 44.76 | 2,925,462 | -0.05(-0.12%) |
Apr 17, 2017 | 44.62 | 44.83 | 44.53 | 44.82 | 4,440,795 | +0.32(+0.72%) |
Apr 13, 2017 | 44.84 | 44.93 | 44.46 | 44.49 | 4,835,762 | -0.43(-0.97%) |
Apr 12, 2017 | 45.43 | 45.51 | 44.90 | 44.93 | 4,485,582 | -0.56(-1.24%) |
Apr 11, 2017 | 45.47 | 45.58 | 45.23 | 45.49 | 4,515,465 | -0.12(-0.27%) |
Apr 10, 2017 | 45.60 | 45.74 | 45.44 | 45.61 | 3,991,680 | +0.01(+0.02%) |
Apr 07, 2017 | 45.52 | 45.76 | 45.47 | 45.60 | 2,918,546 | -0.04(-0.10%) |
Apr 06, 2017 | 45.45 | 45.82 | 45.30 | 45.65 | 3,554,046 | +0.24(+0.53%) |
Apr 05, 2017 | 45.58 | 45.95 | 45.36 | 45.41 | 5,771,441 | -0.03(-0.08%) |
Apr 04, 2017 | 45.24 | 45.45 | 45.12 | 45.44 | 3,763,154 | +0.16(+0.36%) |
Apr 03, 2017 | 45.47 | 45.65 | 44.91 | 45.28 | 5,207,067 | -0.17(-0.38%) |
Mar 31, 2017 | 45.49 | 45.70 | 45.41 | 45.45 | 4,281,342 | -0.01(-0.02%) |
Mar 30, 2017 | 45.42 | 45.70 | 45.41 | 45.46 | 3,449,785 | +0.01(+0.02%) |
Mar 29, 2017 | 45.34 | 45.57 | 45.29 | 45.45 | 3,472,590 | +0.03(+0.08%) |
Mar 28, 2017 | 44.95 | 45.57 | 44.84 | 45.41 | 4,536,063 | +0.52(+1.16%) |
Mar 27, 2017 | 44.37 | 44.98 | 44.26 | 44.89 | 4,945,781 | +0.10(+0.21%) |
Mar 24, 2017 | 45.17 | 45.29 | 44.61 | 44.80 | 6,942,379 | -0.40(-0.88%) |
Mar 23, 2017 | 44.94 | 45.34 | 44.83 | 45.20 | 5,496,407 | +0.19(+0.42%) |
Mar 22, 2017 | 44.84 | 45.04 | 44.55 | 45.01 | 6,516,978 | +0.13(+0.29%) |
Mar 21, 2017 | 45.67 | 45.77 | 44.81 | 44.88 | 8,463,846 | -0.76(-1.66%) |
Mar 20, 2017 | 45.42 | 45.66 | 45.25 | 45.63 | 3,177,193 | +0.24(+0.54%) |
Mar 17, 2017 | 45.41 | 45.55 | 45.34 | 45.39 | 5,916,402 | +0.19(+0.43%) |
Mar 16, 2017 | 45.61 | 45.67 | 45.12 | 45.19 | 7,565,511 | -0.31(-0.68%) |
Mar 15, 2017 | 44.98 | 45.58 | 44.94 | 45.51 | 6,592,610 | +0.72(+1.60%) |
Mar 14, 2017 | 45.00 | 45.03 | 44.74 | 44.79 | 6,543,406 | -0.39(-0.86%) |
Mar 13, 2017 | 45.10 | 45.19 | 44.98 | 45.18 | 4,089,360 | +0.13(+0.29%) |
Mar 10, 2017 | 45.08 | 45.19 | 44.84 | 45.05 | 5,516,847 | +0.21(+0.46%) |
Mar 09, 2017 | 45.04 | 45.09 | 44.62 | 44.84 | 5,228,515 | -0.14(-0.31%) |
Mar 08, 2017 | 45.01 | 45.44 | 44.91 | 44.98 | 5,887,070 | +0.00(+0.00%) |
Mar 07, 2017 | 45.25 | 45.30 | 44.96 | 44.98 | 4,438,990 | -0.25(-0.55%) |
Mar 06, 2017 | 45.36 | 45.48 | 45.16 | 45.23 | 4,114,378 | -0.29(-0.65%) |
Mar 03, 2017 | 45.56 | 45.70 | 45.40 | 45.52 | 3,426,566 | -0.03(-0.08%) |
Mar 02, 2017 | 46.02 | 46.04 | 45.56 | 45.56 | 5,291,958 | -0.49(-1.07%) |
Mar 01, 2017 | 45.58 | 46.20 | 45.58 | 46.05 | 6,826,097 | +0.88(+1.95%) |
Feb 28, 2017 | 45.18 | 45.38 | 45.10 | 45.17 | 4,467,287 | -0.04(-0.10%) |
Feb 27, 2017 | 45.32 | 45.58 | 45.14 | 45.21 | 7,285,282 | -0.11(-0.25%) |
Feb 24, 2017 | 45.04 | 45.36 | 44.97 | 45.32 | 5,566,865 | +0.10(+0.21%) |
Feb 23, 2017 | 45.57 | 45.74 | 45.19 | 45.23 | 4,089,563 | -0.25(-0.55%) |
Feb 22, 2017 | 45.18 | 45.73 | 45.15 | 45.48 | 5,916,335 | +0.12(+0.27%) |
Feb 21, 2017 | 45.19 | 45.49 | 45.11 | 45.36 | 8,532,421 | +0.15(+0.33%) |
Feb 17, 2017 | 45.21 | 45.21 | 45.21 | 0 | -0.13(-0.29%) | |
Feb 16, 2017 | 45.38 | 45.60 | 45.19 | 45.34 | 3,706,246 | +0.00(+0.00%) |
Feb 15, 2017 | 45.28 | 45.49 | 45.25 | 45.34 | 3,591,728 | -0.06(-0.13%) |
Feb 14, 2017 | 45.33 | 45.42 | 45.10 | 45.40 | 4,236,499 | -0.01(-0.02%) |
Feb 13, 2017 | 45.21 | 45.53 | 45.21 | 45.41 | 4,296,404 | +0.37(+0.83%) |
Feb 10, 2017 | 44.83 | 45.11 | 44.80 | 45.04 | 4,022,722 | +0.41(+0.91%) |
Feb 09, 2017 | 44.65 | 44.77 | 44.54 | 44.63 | 9,390,180 | -0.02(-0.04%) |
Feb 08, 2017 | 44.52 | 44.67 | 44.37 | 44.65 | 5,424,421 | +0.10(+0.23%) |
Feb 07, 2017 | 44.78 | 44.85 | 44.48 | 44.55 | 4,859,452 | -0.35(-0.79%) |
Feb 06, 2017 | 44.92 | 44.96 | 44.71 | 44.90 | 3,149,520 | -0.12(-0.27%) |
Feb 03, 2017 | 45.01 | 45.09 | 44.87 | 45.02 | 6,410,763 | +0.08(+0.17%) |
Feb 02, 2017 | 45.12 | 45.12 | 44.79 | 44.94 | 5,859,972 | -0.20(-0.44%) |
Feb 01, 2017 | 44.90 | 45.23 | 44.77 | 45.14 | 11,653,246 | +0.22(+0.50%) |
Jan 31, 2017 | 45.17 | 45.20 | 44.74 | 44.92 | 6,392,692 | -0.27(-0.59%) |
Jan 30, 2017 | 45.49 | 45.49 | 44.99 | 45.19 | 6,990,224 | -0.47(-1.02%) |
Jan 27, 2017 | 45.70 | 45.79 | 45.56 | 45.65 | 5,382,055 | -0.16(-0.36%) |
Jan 26, 2017 | 45.70 | 46.04 | 45.59 | 45.82 | 6,154,814 | +0.12(+0.27%) |
Jan 25, 2017 | 45.58 | 45.74 | 45.30 | 45.70 | 9,509,917 | +0.30(+0.67%) |
Jan 24, 2017 | 44.42 | 45.50 | 44.42 | 45.39 | 9,230,835 | +1.14(+2.58%) |
Jan 23, 2017 | 44.17 | 44.32 | 44.00 | 44.25 | 4,813,401 | +0.09(+0.20%) |
Jan 20, 2017 | 43.93 | 44.24 | 43.90 | 44.17 | 5,791,897 | +0.39(+0.89%) |
Jan 19, 2017 | 44.10 | 44.20 | 43.61 | 43.78 | 3,821,115 | -0.28(-0.63%) |
Jan 18, 2017 | 43.90 | 44.10 | 43.75 | 44.05 | 3,512,819 | +0.28(+0.63%) |
Jan 17, 2017 | 43.86 | 43.97 | 43.64 | 43.78 | 4,258,911 | -0.20(-0.45%) |
Jan 13, 2017 | 43.98 | 43.98 | 43.98 | 0 | -0.07(-0.16%) | |
Jan 12, 2017 | 44.13 | 44.13 | 43.77 | 44.04 | 3,650,837 | -0.09(-0.20%) |
Jan 11, 2017 | 43.70 | 44.15 | 43.70 | 44.13 | 7,634,715 | +0.35(+0.81%) |
Jan 10, 2017 | 43.78 | 43.94 | 43.59 | 43.78 | 3,290,103 | +0.03(+0.06%) |
Jan 09, 2017 | 43.72 | 44.17 | 43.68 | 43.75 | 8,213,913 | -0.01(-0.02%) |
Jan 06, 2017 | 43.72 | 43.79 | 43.51 | 43.76 | 3,409,161 | +0.04(+0.10%) |
Jan 05, 2017 | 43.79 | 43.96 | 43.57 | 43.72 | 4,514,979 | -0.13(-0.30%) |
Jan 04, 2017 | 43.39 | 43.92 | 43.39 | 43.85 | 4,731,528 | +0.63(+1.46%) |
Jan 03, 2017 | 43.08 | 43.46 | 42.90 | 43.21 | 8,950,061 | +0.25(+0.58%) |
Dec 30, 2016 | 42.96 | 42.96 | 42.96 | 0 | -0.29(-0.66%) | |
Dec 29, 2016 | 43.23 | 43.43 | 43.18 | 43.25 | 3,312,610 | +0.00(+0.00%) |
Dec 28, 2016 | 43.85 | 44.06 | 43.21 | 43.25 | 3,560,386 | -0.44(-1.01%) |
Dec 27, 2016 | 43.58 | 43.74 | 43.40 | 43.69 | 4,495,903 | +0.23(+0.54%) |
Dec 23, 2016 | 43.46 | 43.46 | 43.46 | 0 | +0.09(+0.20%) | |
Dec 22, 2016 | 43.51 | 43.56 | 43.24 | 43.37 | 3,835,273 | -0.18(-0.42%) |
Dec 21, 2016 | 43.70 | 43.73 | 43.48 | 43.55 | 3,794,434 | +0.02(+0.04%) |
Dec 20, 2016 | 43.45 | 43.57 | 43.30 | 43.53 | 5,119,287 | +0.03(+0.08%) |
Dec 19, 2016 | 43.46 | 43.62 | 43.34 | 43.50 | 3,704,354 | -0.09(-0.20%) |
Dec 16, 2016 | 43.91 | 43.91 | 43.47 | 43.59 | 5,989,103 | -0.13(-0.31%) |
Dec 15, 2016 | 43.28 | 43.83 | 43.21 | 43.72 | 7,292,778 | +0.28(+0.65%) |
Dec 14, 2016 | 43.95 | 44.02 | 43.36 | 43.44 | 10,909,774 | -0.52(-1.19%) |
Dec 13, 2016 | 44.19 | 44.22 | 43.69 | 43.96 | 5,399,812 | -0.07(-0.16%) |
Dec 12, 2016 | 44.29 | 44.39 | 44.00 | 44.03 | 5,516,489 | -0.20(-0.45%) |
Dec 09, 2016 | 44.33 | 44.33 | 44.00 | 44.23 | 5,231,124 | +0.01(+0.02%) |
Dec 08, 2016 | 43.98 | 44.39 | 43.96 | 44.22 | 8,159,315 | +0.29(+0.66%) |
Dec 07, 2016 | 43.39 | 43.95 | 43.31 | 43.93 | 8,675,862 | +0.62(+1.43%) |
Dec 06, 2016 | 43.26 | 43.32 | 42.98 | 43.31 | 7,818,953 | +0.05(+0.12%) |
Dec 05, 2016 | 43.09 | 43.40 | 42.99 | 43.26 | 6,186,521 | +0.34(+0.78%) |
Dec 02, 2016 | 42.87 | 43.06 | 42.67 | 42.92 | 7,294,167 | +0.02(+0.04%) |
Dec 01, 2016 | 43.03 | 43.22 | 42.78 | 42.91 | 9,556,179 | +0.02(+0.04%) |
Nov 30, 2016 | 42.66 | 42.99 | 42.52 | 42.89 | 8,649,096 | +0.46(+1.07%) |
Nov 29, 2016 | 42.24 | 42.60 | 42.08 | 42.43 | 3,994,816 | +0.04(+0.10%) |
Nov 28, 2016 | 42.59 | 42.59 | 42.30 | 42.39 | 5,258,760 | -0.17(-0.40%) |
Nov 25, 2016 | 42.48 | 42.59 | 42.40 | 42.56 | 1,866,109 | +0.13(+0.30%) |
Nov 23, 2016 | 42.43 | 42.43 | 42.43 | 0 | +0.19(+0.45%) | |
Nov 22, 2016 | 42.10 | 42.33 | 41.98 | 42.24 | 5,979,431 | +0.26(+0.61%) |
Nov 21, 2016 | 41.56 | 42.00 | 41.56 | 41.99 | 4,423,578 | +0.49(+1.18%) |
Nov 18, 2016 | 41.55 | 41.55 | 41.37 | 41.50 | 4,534,494 | -0.06(-0.14%) |
Nov 17, 2016 | 41.67 | 41.70 | 41.34 | 41.56 | 4,815,709 | +0.02(+0.04%) |
Nov 16, 2016 | 41.52 | 41.69 | 41.40 | 41.54 | 4,327,604 | -0.08(-0.19%) |
Nov 15, 2016 | 41.42 | 41.63 | 41.13 | 41.62 | 8,105,263 | +0.17(+0.41%) |
Nov 14, 2016 | 41.54 | 41.58 | 41.19 | 41.45 | 9,710,160 | +0.09(+0.23%) |
Nov 11, 2016 | 41.87 | 41.91 | 41.09 | 41.35 | 7,818,054 | -0.58(-1.37%) |
Nov 10, 2016 | 41.63 | 42.13 | 41.62 | 41.93 | 23,679,142 | +0.48(+1.16%) |
Nov 09, 2016 | 40.56 | 41.54 | 40.23 | 41.45 | 17,193,038 | +0.86(+2.12%) |
Nov 08, 2016 | 40.35 | 40.72 | 40.27 | 40.59 | 6,162,008 | +0.13(+0.32%) |
Nov 07, 2016 | 40.31 | 40.46 | 40.18 | 40.46 | 8,265,787 | +0.61(+1.53%) |
Nov 04, 2016 | 39.71 | 40.06 | 39.65 | 39.85 | 5,141,744 | +0.14(+0.35%) |
Nov 03, 2016 | 39.68 | 39.91 | 39.61 | 39.71 | 4,938,794 | +0.01(+0.02%) |
Nov 02, 2016 | 39.98 | 40.05 | 39.70 | 39.70 | 6,800,102 | -0.21(-0.54%) |