Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 53.70 | 53.70 | 53.70 | 0 | -0.30(-0.56%) | |
Dec 28, 2017 | 54.26 | 54.30 | 53.98 | 54.00 | 2,922,291 | -0.13(-0.25%) |
Dec 27, 2017 | 53.95 | 54.22 | 53.85 | 54.14 | 5,839,583 | +0.20(+0.37%) |
Dec 26, 2017 | 54.09 | 54.46 | 53.85 | 53.93 | 5,049,855 | -0.36(-0.66%) |
Dec 22, 2017 | 53.94 | 54.51 | 53.93 | 54.30 | 5,298,414 | +0.29(+0.53%) |
Dec 21, 2017 | 54.31 | 54.49 | 53.97 | 54.01 | 6,498,588 | -0.18(-0.33%) |
Dec 20, 2017 | 54.15 | 54.66 | 53.96 | 54.19 | 8,266,047 | +0.08(+0.16%) |
Dec 19, 2017 | 54.61 | 54.92 | 54.04 | 54.10 | 8,500,305 | -0.74(-1.35%) |
Dec 18, 2017 | 54.46 | 54.91 | 54.35 | 54.84 | 8,805,543 | +0.52(+0.96%) |
Dec 15, 2017 | 54.80 | 54.87 | 54.10 | 54.32 | 22,452,366 | +0.05(+0.09%) |
Dec 14, 2017 | 54.40 | 54.66 | 54.14 | 54.27 | 8,414,930 | -0.17(-0.31%) |
Dec 13, 2017 | 54.51 | 54.88 | 54.38 | 54.44 | 7,735,205 | +0.03(+0.06%) |
Dec 12, 2017 | 54.42 | 54.61 | 54.14 | 54.40 | 8,330,506 | -0.27(-0.49%) |
Dec 11, 2017 | 53.73 | 54.74 | 53.68 | 54.67 | 14,525,960 | +0.79(+1.46%) |
Dec 08, 2017 | 55.03 | 55.03 | 53.58 | 53.88 | 11,173,043 | -0.83(-1.52%) |
Dec 07, 2017 | 54.70 | 54.98 | 54.33 | 54.71 | 10,437,073 | +0.21(+0.38%) |
Dec 06, 2017 | 54.22 | 55.09 | 53.98 | 54.51 | 8,263,857 | +0.24(+0.45%) |
Dec 05, 2017 | 54.40 | 54.55 | 54.02 | 54.26 | 11,514,995 | +0.11(+0.20%) |
Dec 04, 2017 | 55.03 | 55.11 | 53.52 | 54.15 | 20,652,230 | -0.78(-1.42%) |
Dec 01, 2017 | 54.69 | 55.46 | 54.58 | 54.93 | 18,897,448 | -0.71(-1.28%) |
Nov 30, 2017 | 55.79 | 56.28 | 55.13 | 55.65 | 18,463,618 | -0.15(-0.27%) |
Nov 29, 2017 | 57.12 | 57.21 | 55.39 | 55.80 | 20,279,682 | -1.56(-2.72%) |
Nov 28, 2017 | 56.69 | 57.38 | 56.38 | 57.36 | 15,318,998 | +0.68(+1.20%) |
Nov 27, 2017 | 57.06 | 57.33 | 56.59 | 56.68 | 24,523,038 | -0.64(-1.12%) |
Nov 24, 2017 | 56.99 | 57.63 | 56.94 | 57.32 | 11,100,903 | +0.65(+1.14%) |
Nov 22, 2017 | 55.21 | 56.78 | 55.10 | 56.67 | 18,622,034 | +1.21(+2.19%) |
Nov 21, 2017 | 54.36 | 55.67 | 54.29 | 55.45 | 13,481,898 | +0.17(+0.30%) |
Nov 20, 2017 | 55.05 | 55.60 | 54.86 | 55.29 | 11,718,929 | -0.21(-0.37%) |
Nov 17, 2017 | 55.21 | 55.69 | 54.90 | 55.50 | 16,030,710 | +0.51(+0.92%) |
Nov 16, 2017 | 54.71 | 55.35 | 54.42 | 54.99 | 14,828,348 | +0.42(+0.76%) |
Nov 15, 2017 | 54.52 | 55.30 | 54.27 | 54.57 | 12,700,230 | -0.32(-0.59%) |
Nov 14, 2017 | 55.03 | 55.56 | 54.52 | 54.90 | 16,871,032 | -0.41(-0.74%) |
Nov 13, 2017 | 54.03 | 55.58 | 53.86 | 55.31 | 29,317,936 | +1.60(+2.97%) |
Nov 10, 2017 | 53.53 | 54.15 | 53.17 | 53.71 | 11,573,028 | -0.02(-0.05%) |
Nov 09, 2017 | 53.99 | 54.34 | 53.18 | 53.73 | 19,175,690 | -0.74(-1.36%) |
Nov 08, 2017 | 53.41 | 54.72 | 53.41 | 54.47 | 31,874,822 | +1.16(+2.17%) |
Nov 07, 2017 | 52.00 | 53.37 | 51.94 | 53.32 | 28,156,104 | +1.31(+2.53%) |
Nov 06, 2017 | 53.68 | 54.34 | 51.70 | 52.00 | 70,791,400 | +0.59(+1.15%) |
Nov 03, 2017 | 45.55 | 54.06 | 45.09 | 51.41 | 97,338,864 | +5.80(+12.71%) |
Nov 02, 2017 | 44.58 | 46.31 | 44.58 | 45.61 | 20,843,516 | +1.15(+2.58%) |
Nov 01, 2017 | 42.81 | 44.49 | 42.01 | 44.47 | 18,781,482 | +2.04(+4.80%) |
Oct 31, 2017 | 43.47 | 43.66 | 41.61 | 42.43 | 35,960,548 | -3.04(-6.68%) |
Oct 30, 2017 | 45.05 | 45.56 | 44.98 | 45.47 | 8,513,632 | +0.07(+0.17%) |
Oct 27, 2017 | 44.67 | 45.50 | 44.38 | 45.39 | 10,774,958 | +0.64(+1.43%) |
Oct 26, 2017 | 45.00 | 45.24 | 44.64 | 44.75 | 6,336,540 | -0.03(-0.07%) |
Oct 25, 2017 | 44.90 | 45.27 | 44.48 | 44.78 | 9,114,566 | -0.34(-0.76%) |
Oct 24, 2017 | 44.45 | 45.28 | 44.42 | 45.12 | 13,724,322 | +0.72(+1.61%) |
Oct 23, 2017 | 43.50 | 44.73 | 43.36 | 44.41 | 11,752,413 | +1.14(+2.63%) |
Oct 20, 2017 | 43.68 | 43.74 | 43.20 | 43.27 | 10,633,817 | -0.22(-0.52%) |
Oct 19, 2017 | 43.28 | 43.59 | 43.26 | 43.49 | 8,205,515 | +0.07(+0.15%) |
Oct 18, 2017 | 43.70 | 43.81 | 43.27 | 43.43 | 7,252,676 | -0.17(-0.38%) |
Oct 17, 2017 | 43.52 | 43.62 | 43.13 | 43.59 | 9,212,609 | +0.02(+0.06%) |
Oct 16, 2017 | 44.07 | 44.08 | 43.51 | 43.57 | 7,130,396 | -0.37(-0.83%) |
Oct 13, 2017 | 44.40 | 44.40 | 43.87 | 43.93 | 8,422,434 | -0.15(-0.34%) |
Oct 12, 2017 | 44.82 | 45.06 | 44.05 | 44.08 | 8,489,951 | -0.93(-2.07%) |
Oct 11, 2017 | 44.74 | 45.23 | 44.63 | 45.02 | 11,333,713 | +0.21(+0.46%) |
Oct 10, 2017 | 44.04 | 44.83 | 44.02 | 44.81 | 10,530,803 | +0.82(+1.87%) |
Oct 09, 2017 | 43.82 | 44.07 | 43.57 | 43.98 | 6,993,771 | +0.32(+0.74%) |
Oct 06, 2017 | 43.39 | 43.78 | 43.39 | 43.66 | 5,765,163 | +0.12(+0.27%) |
Oct 05, 2017 | 43.39 | 43.61 | 43.22 | 43.54 | 6,226,501 | +0.32(+0.75%) |
Oct 04, 2017 | 43.19 | 43.35 | 42.98 | 43.22 | 5,515,398 | -0.05(-0.12%) |
Oct 03, 2017 | 43.24 | 43.44 | 42.96 | 43.27 | 5,263,236 | +0.12(+0.27%) |
Oct 02, 2017 | 43.33 | 43.39 | 43.00 | 43.15 | 5,336,997 | +0.03(+0.08%) |
Sep 29, 2017 | 43.18 | 43.29 | 42.94 | 43.12 | 6,457,471 | +0.07(+0.17%) |
Sep 28, 2017 | 42.74 | 43.29 | 42.68 | 43.04 | 6,892,094 | +0.17(+0.39%) |
Sep 27, 2017 | 42.78 | 42.92 | 42.55 | 42.88 | 9,858,942 | +0.35(+0.82%) |
Sep 26, 2017 | 43.04 | 43.14 | 42.30 | 42.53 | 11,275,542 | -0.41(-0.95%) |
Sep 25, 2017 | 43.17 | 43.49 | 42.93 | 42.94 | 9,831,954 | -0.39(-0.90%) |
Sep 22, 2017 | 43.10 | 43.44 | 43.09 | 43.33 | 4,935,304 | +0.05(+0.12%) |
Sep 21, 2017 | 43.14 | 43.42 | 43.01 | 43.28 | 6,912,651 | +0.04(+0.10%) |
Sep 20, 2017 | 43.61 | 43.69 | 42.82 | 43.24 | 10,099,162 | -0.27(-0.61%) |
Sep 19, 2017 | 43.46 | 43.30 | 43.50 | 7,002,948 | +0.04(+0.10%) | |
Sep 18, 2017 | 43.45 | 43.56 | 43.22 | 43.46 | 7,215,681 | +0.05(+0.11%) |
Sep 15, 2017 | 43.21 | 43.49 | 42.79 | 43.41 | 15,842,993 | +0.59(+1.38%) |
Sep 14, 2017 | 42.40 | 42.91 | 42.15 | 42.82 | 9,306,631 | +0.39(+0.92%) |
Sep 13, 2017 | 42.25 | 42.51 | 42.19 | 42.43 | 7,443,202 | +0.09(+0.22%) |
Sep 12, 2017 | 42.09 | 42.48 | 42.03 | 42.34 | 5,442,231 | +0.27(+0.65%) |
Sep 11, 2017 | 41.54 | 42.15 | 41.51 | 42.06 | 8,983,655 | +0.77(+1.87%) |
Sep 08, 2017 | 41.88 | 41.96 | 40.69 | 41.29 | 15,399,955 | -0.62(-1.47%) |
Sep 07, 2017 | 42.05 | 42.16 | 41.80 | 41.91 | 12,064,537 | -0.06(-0.14%) |
Sep 06, 2017 | 41.75 | 42.23 | 41.45 | 41.96 | 19,484,496 | +0.35(+0.84%) |
Sep 05, 2017 | 43.14 | 43.17 | 41.45 | 41.61 | 21,413,174 | -1.68(-3.88%) |
Sep 01, 2017 | 43.69 | 43.89 | 43.19 | 43.29 | 6,373,995 | -0.18(-0.42%) |
Aug 31, 2017 | 43.47 | 43.74 | 43.35 | 43.48 | 9,877,359 | +0.12(+0.29%) |
Aug 30, 2017 | 43.44 | 43.49 | 42.89 | 43.35 | 5,861,532 | +0.26(+0.60%) |
Aug 29, 2017 | 42.68 | 43.14 | 42.65 | 43.09 | 5,988,238 | +0.00(+0.00%) |
Aug 28, 2017 | 43.06 | 43.09 | 42.80 | 43.09 | 5,432,950 | +0.29(+0.68%) |
Aug 25, 2017 | 43.42 | 43.48 | 42.80 | 42.80 | 10,556,714 | -0.38(-0.88%) |
Aug 24, 2017 | 43.08 | 43.36 | 42.99 | 43.18 | 7,534,775 | +0.21(+0.50%) |
Aug 23, 2017 | 43.03 | 43.11 | 42.60 | 42.97 | 6,392,949 | -0.10(-0.23%) |
Aug 22, 2017 | 42.95 | 43.29 | 42.95 | 43.07 | 5,400,465 | +0.30(+0.71%) |
Aug 21, 2017 | 42.78 | 42.84 | 42.37 | 42.76 | 6,327,789 | +0.05(+0.12%) |
Aug 18, 2017 | 42.99 | 43.12 | 42.70 | 42.71 | 8,139,868 | -0.29(-0.67%) |
Aug 17, 2017 | 43.76 | 43.94 | 43.00 | 43.00 | 8,009,110 | -0.86(-1.95%) |
Aug 16, 2017 | 44.47 | 44.51 | 43.81 | 43.86 | 9,013,020 | -0.46(-1.04%) |
Aug 15, 2017 | 44.14 | 44.49 | 43.89 | 44.32 | 9,573,700 | +0.26(+0.60%) |
Aug 14, 2017 | 43.63 | 44.13 | 43.53 | 44.05 | 9,868,057 | +0.68(+1.57%) |
Aug 11, 2017 | 43.10 | 43.71 | 43.02 | 43.37 | 7,164,748 | +0.31(+0.73%) |
Aug 10, 2017 | 43.22 | 43.40 | 42.87 | 43.06 | 13,089,104 | -0.35(-0.81%) |
Aug 09, 2017 | 42.82 | 43.44 | 42.78 | 43.41 | 9,828,125 | +0.39(+0.92%) |
Aug 08, 2017 | 43.23 | 43.87 | 42.95 | 43.02 | 12,714,202 | -0.34(-0.78%) |
Aug 07, 2017 | 43.19 | 43.47 | 43.18 | 43.35 | 7,975,962 | +0.07(+0.15%) |
Aug 04, 2017 | 43.60 | 43.60 | 43.20 | 43.29 | 10,548,488 | -0.27(-0.62%) |
Aug 03, 2017 | 43.73 | 43.88 | 43.40 | 43.56 | 10,506,716 | -0.18(-0.41%) |
Aug 02, 2017 | 43.84 | 43.92 | 43.42 | 43.74 | 28,059,954 | -0.20(-0.45%) |
Aug 01, 2017 | 43.85 | 43.96 | 43.53 | 43.94 | 11,392,202 | +0.18(+0.41%) |
Jul 31, 2017 | 43.68 | 43.84 | 43.40 | 43.76 | 13,738,329 | +0.26(+0.59%) |
Jul 28, 2017 | 43.00 | 43.59 | 43.00 | 43.50 | 8,076,530 | +0.32(+0.74%) |
Jul 27, 2017 | 43.67 | 43.85 | 42.97 | 43.18 | 17,101,476 | -0.53(-1.22%) |
Jul 26, 2017 | 43.84 | 43.89 | 43.39 | 43.72 | 9,215,548 | -0.11(-0.24%) |
Jul 25, 2017 | 43.77 | 44.08 | 43.66 | 43.82 | 8,645,007 | +0.04(+0.09%) |
Jul 24, 2017 | 44.22 | 44.33 | 43.68 | 43.78 | 10,735,589 | -0.51(-1.15%) |
Jul 21, 2017 | 44.14 | 44.42 | 43.95 | 44.29 | 14,724,220 | -0.11(-0.24%) |
Jul 20, 2017 | 45.34 | 45.60 | 43.98 | 44.40 | 43,690,988 | -2.31(-4.95%) |
Jul 19, 2017 | 46.45 | 46.84 | 46.08 | 46.71 | 10,655,117 | +0.40(+0.87%) |
Jul 18, 2017 | 46.35 | 46.38 | 46.07 | 46.31 | 9,044,889 | -0.14(-0.30%) |
Jul 17, 2017 | 46.67 | 46.83 | 46.39 | 46.45 | 6,227,225 | -0.29(-0.62%) |
Jul 14, 2017 | 46.48 | 46.83 | 46.19 | 46.74 | 5,397,146 | +0.48(+1.03%) |
Jul 13, 2017 | 46.38 | 46.50 | 46.21 | 46.26 | 7,559,814 | +0.02(+0.05%) |
Jul 12, 2017 | 45.90 | 46.32 | 45.84 | 46.23 | 7,447,533 | +0.72(+1.57%) |
Jul 11, 2017 | 45.77 | 45.77 | 45.26 | 45.52 | 7,444,879 | -0.26(-0.56%) |
Jul 10, 2017 | 45.55 | 45.97 | 45.40 | 45.77 | 6,197,045 | +0.24(+0.52%) |
Jul 07, 2017 | 45.28 | 45.85 | 45.14 | 45.53 | 6,510,497 | +0.46(+1.02%) |
Jul 06, 2017 | 45.26 | 45.44 | 45.03 | 45.07 | 6,881,935 | -0.54(-1.19%) |
Jul 05, 2017 | 45.26 | 45.71 | 45.07 | 45.62 | 8,294,728 | +0.41(+0.91%) |
Jul 03, 2017 | 45.68 | 46.09 | 45.18 | 45.21 | 5,323,614 | -0.22(-0.49%) |
Jun 30, 2017 | 45.74 | 45.76 | 45.27 | 45.43 | 10,673,520 | +0.12(+0.25%) |
Jun 29, 2017 | 46.01 | 46.01 | 44.88 | 45.31 | 10,279,631 | -0.89(-1.92%) |
Jun 28, 2017 | 45.58 | 46.33 | 45.39 | 46.20 | 9,168,011 | +0.60(+1.32%) |
Jun 27, 2017 | 46.31 | 46.34 | 45.58 | 45.60 | 8,283,164 | -0.93(-2.00%) |
Jun 26, 2017 | 46.97 | 47.46 | 46.24 | 46.53 | 8,920,822 | -0.29(-0.61%) |
Jun 23, 2017 | 47.25 | 46.54 | 46.82 | 14,401,766 | +0.36(+0.78%) | |
Jun 22, 2017 | 46.27 | 46.68 | 46.12 | 46.46 | 6,758,420 | +0.12(+0.25%) |
Jun 21, 2017 | 46.72 | 46.76 | 46.17 | 46.34 | 10,119,197 | -0.38(-0.81%) |
Jun 20, 2017 | 47.27 | 47.39 | 46.49 | 46.72 | 9,944,406 | -0.67(-1.42%) |
Jun 19, 2017 | 46.86 | 47.44 | 46.82 | 47.39 | 8,710,968 | +0.65(+1.39%) |
Jun 16, 2017 | 46.88 | 46.89 | 46.36 | 46.74 | 17,693,208 | -0.09(-0.19%) |
Jun 15, 2017 | 46.41 | 47.03 | 46.40 | 46.83 | 6,584,216 | -0.07(-0.14%) |
Jun 14, 2017 | 47.47 | 47.69 | 46.62 | 46.90 | 8,191,226 | -0.44(-0.92%) |
Jun 13, 2017 | 47.67 | 47.77 | 47.30 | 47.34 | 8,644,435 | +0.04(+0.09%) |
Jun 12, 2017 | 46.50 | 47.45 | 46.46 | 47.30 | 12,137,420 | +0.36(+0.77%) |
Jun 09, 2017 | 48.02 | 48.12 | 46.68 | 46.93 | 16,561,761 | -0.88(-1.84%) |
Jun 08, 2017 | 47.53 | 47.84 | 47.39 | 47.81 | 12,547,266 | +0.49(+1.03%) |
Jun 07, 2017 | 47.96 | 48.12 | 47.00 | 47.33 | 12,308,745 | -0.55(-1.15%) |
Jun 06, 2017 | 48.21 | 48.46 | 47.86 | 47.88 | 9,568,302 | -0.54(-1.12%) |
Jun 05, 2017 | 48.13 | 48.58 | 48.11 | 48.42 | 9,676,868 | +0.23(+0.48%) |
Jun 02, 2017 | 48.45 | 48.50 | 48.00 | 48.19 | 11,594,000 | -0.03(-0.07%) |
Jun 01, 2017 | 47.26 | 48.25 | 47.18 | 48.22 | 14,050,774 | +1.11(+2.36%) |
May 31, 2017 | 47.11 | 47.49 | 46.90 | 47.11 | 17,117,772 | -0.06(-0.12%) |
May 30, 2017 | 47.12 | 47.50 | 47.03 | 47.17 | 14,044,084 | -0.15(-0.31%) |
May 26, 2017 | 47.44 | 47.70 | 47.20 | 47.32 | 10,042,797 | -0.30(-0.62%) |
May 25, 2017 | 47.78 | 48.02 | 47.46 | 47.62 | 11,730,076 | -0.15(-0.32%) |
May 24, 2017 | 48.29 | 48.57 | 47.71 | 47.77 | 10,588,075 | -0.47(-0.98%) |
May 23, 2017 | 48.37 | 48.79 | 48.17 | 48.24 | 17,459,406 | -0.05(-0.10%) |
May 22, 2017 | 47.57 | 48.50 | 47.56 | 48.29 | 25,494,794 | +1.31(+2.79%) |
May 19, 2017 | 46.02 | 47.08 | 45.78 | 46.98 | 20,430,684 | +1.26(+2.76%) |
May 18, 2017 | 45.28 | 45.87 | 44.82 | 45.72 | 16,111,635 | +0.62(+1.37%) |
May 17, 2017 | 45.33 | 45.68 | 45.05 | 45.10 | 18,180,376 | -0.48(-1.05%) |
May 16, 2017 | 45.12 | 45.60 | 44.89 | 45.58 | 11,771,900 | +0.45(+0.99%) |
May 15, 2017 | 44.87 | 45.20 | 44.87 | 45.13 | 13,117,448 | +0.07(+0.14%) |
May 12, 2017 | 44.40 | 45.09 | 44.32 | 45.07 | 11,179,874 | +0.52(+1.17%) |
May 11, 2017 | 45.01 | 45.05 | 44.32 | 44.54 | 16,589,246 | -0.53(-1.17%) |
May 10, 2017 | 44.98 | 45.15 | 44.69 | 45.07 | 10,455,718 | +0.15(+0.33%) |
May 09, 2017 | 44.55 | 44.96 | 44.50 | 44.93 | 10,228,773 | +0.43(+0.97%) |
May 08, 2017 | 44.80 | 44.81 | 44.45 | 44.50 | 8,632,731 | -0.25(-0.56%) |
May 05, 2017 | 44.75 | 44.81 | 44.56 | 44.75 | 11,181,333 | +0.02(+0.04%) |
May 04, 2017 | 44.59 | 44.81 | 44.40 | 44.73 | 14,721,906 | +0.34(+0.77%) |
May 03, 2017 | 43.51 | 44.62 | 43.38 | 44.39 | 22,620,998 | +0.98(+2.25%) |
May 02, 2017 | 43.71 | 43.77 | 43.09 | 43.41 | 12,822,080 | -0.25(-0.58%) |
May 01, 2017 | 43.71 | 43.75 | 43.25 | 43.66 | 15,942,568 | -0.11(-0.26%) |
Apr 28, 2017 | 42.20 | 43.95 | 41.59 | 43.78 | 42,195,236 | +0.43(+1.00%) |
Apr 27, 2017 | 43.37 | 43.45 | 43.10 | 43.35 | 8,537,470 | +0.14(+0.32%) |
Apr 26, 2017 | 43.34 | 43.42 | 43.10 | 43.21 | 9,050,919 | +0.03(+0.08%) |
Apr 25, 2017 | 43.31 | 43.58 | 43.14 | 43.18 | 14,347,918 | +0.15(+0.36%) |
Apr 24, 2017 | 43.18 | 43.38 | 42.97 | 43.02 | 13,237,871 | +0.25(+0.59%) |
Apr 21, 2017 | 42.99 | 43.01 | 42.53 | 42.77 | 13,443,326 | -0.13(-0.30%) |
Apr 20, 2017 | 43.36 | 43.50 | 41.87 | 42.90 | 30,272,558 | +0.04(+0.09%) |
Apr 19, 2017 | 43.18 | 43.26 | 42.61 | 42.86 | 18,944,446 | -0.05(-0.11%) |
Apr 18, 2017 | 42.85 | 43.16 | 42.68 | 42.91 | 13,824,309 | -0.18(-0.42%) |
Apr 17, 2017 | 43.17 | 43.28 | 42.97 | 43.09 | 12,854,290 | +0.08(+0.19%) |
Apr 13, 2017 | 43.28 | 43.73 | 43.00 | 43.01 | 20,885,688 | -0.49(-1.12%) |
Apr 12, 2017 | 44.51 | 44.52 | 43.27 | 43.49 | 30,467,870 | -1.60(-3.54%) |
Apr 11, 2017 | 45.88 | 45.91 | 44.58 | 45.09 | 21,238,396 | -0.95(-2.07%) |
Apr 10, 2017 | 45.97 | 46.28 | 45.84 | 46.04 | 7,413,982 | +0.16(+0.36%) |
Apr 07, 2017 | 46.09 | 46.11 | 45.78 | 45.88 | 6,419,678 | -0.17(-0.37%) |
Apr 06, 2017 | 45.98 | 46.21 | 45.73 | 46.05 | 7,067,786 | +0.05(+0.11%) |
Apr 05, 2017 | 46.27 | 46.87 | 45.96 | 46.00 | 9,645,217 | -0.17(-0.37%) |
Apr 04, 2017 | 45.86 | 46.36 | 45.82 | 46.17 | 8,745,042 | +0.15(+0.32%) |
Apr 03, 2017 | 46.65 | 46.71 | 45.65 | 46.03 | 13,924,498 | -0.68(-1.46%) |
Mar 31, 2017 | 46.81 | 47.00 | 46.41 | 46.71 | 12,355,019 | +0.11(+0.24%) |
Mar 30, 2017 | 46.73 | 46.96 | 46.59 | 46.60 | 7,805,847 | -0.13(-0.28%) |
Mar 29, 2017 | 46.51 | 46.74 | 46.32 | 46.73 | 4,962,465 | -0.02(-0.03%) |
Mar 28, 2017 | 46.17 | 46.93 | 46.17 | 46.74 | 7,308,077 | +0.59(+1.27%) |
Mar 27, 2017 | 46.21 | 46.39 | 46.01 | 46.16 | 5,801,679 | -0.21(-0.46%) |
Mar 24, 2017 | 46.82 | 46.82 | 46.14 | 46.37 | 6,900,477 | +0.09(+0.19%) |
Mar 23, 2017 | 46.57 | 46.65 | 46.10 | 46.28 | 9,474,869 | -0.19(-0.40%) |
Mar 22, 2017 | 46.21 | 46.54 | 45.70 | 46.47 | 11,206,201 | +0.20(+0.42%) |
Mar 21, 2017 | 47.19 | 47.33 | 46.22 | 46.27 | 12,389,012 | -0.82(-1.75%) |
Mar 20, 2017 | 47.08 | 47.30 | 46.92 | 47.09 | 9,203,804 | +0.21(+0.45%) |
Mar 17, 2017 | 47.71 | 47.75 | 46.85 | 46.88 | 24,621,498 | -0.65(-1.37%) |
Mar 16, 2017 | 47.49 | 47.84 | 47.38 | 47.53 | 8,845,419 | -0.14(-0.29%) |
Mar 15, 2017 | 47.59 | 47.86 | 47.40 | 47.67 | 11,083,168 | +0.24(+0.52%) |
Mar 14, 2017 | 47.55 | 47.55 | 47.02 | 47.43 | 7,703,641 | -0.20(-0.41%) |
Mar 13, 2017 | 48.09 | 48.10 | 47.41 | 47.62 | 9,498,464 | -0.15(-0.31%) |
Mar 10, 2017 | 47.54 | 47.89 | 47.49 | 47.77 | 11,970,842 | +0.55(+1.16%) |
Mar 09, 2017 | 46.96 | 47.33 | 46.76 | 47.23 | 12,122,529 | +0.16(+0.35%) |
Mar 08, 2017 | 46.37 | 47.31 | 46.37 | 47.06 | 16,202,730 | +0.85(+1.83%) |
Mar 07, 2017 | 46.11 | 46.29 | 45.77 | 46.21 | 8,754,251 | +0.23(+0.50%) |
Mar 06, 2017 | 45.84 | 46.08 | 45.68 | 45.99 | 8,888,437 | +0.01(+0.02%) |
Mar 03, 2017 | 46.04 | 46.08 | 45.62 | 45.98 | 8,573,705 | +0.06(+0.12%) |
Mar 02, 2017 | 46.39 | 46.56 | 45.82 | 45.92 | 10,363,240 | -0.52(-1.12%) |
Mar 01, 2017 | 46.38 | 46.50 | 45.84 | 46.44 | 13,602,388 | +0.43(+0.94%) |
Feb 28, 2017 | 46.02 | 46.04 | 45.53 | 46.01 | 12,751,582 | -0.20(-0.44%) |
Feb 27, 2017 | 46.08 | 46.42 | 45.87 | 46.21 | 8,740,759 | +0.03(+0.07%) |
Feb 24, 2017 | 46.02 | 46.19 | 45.60 | 46.18 | 13,188,941 | +0.06(+0.14%) |
Feb 23, 2017 | 46.01 | 46.25 | 45.82 | 46.12 | 12,570,851 | +0.03(+0.07%) |
Feb 22, 2017 | 45.83 | 46.09 | 45.59 | 46.09 | 10,779,711 | +0.28(+0.62%) |
Feb 21, 2017 | 45.87 | 46.16 | 45.67 | 45.80 | 12,225,585 | +0.23(+0.51%) |
Feb 17, 2017 | 45.57 | 45.57 | 45.57 | 0 | -0.34(-0.74%) | |
Feb 16, 2017 | 45.67 | 45.92 | 45.56 | 45.91 | 14,399,695 | +0.31(+0.69%) |
Feb 15, 2017 | 44.90 | 45.60 | 44.79 | 45.59 | 17,529,280 | +0.82(+1.82%) |
Feb 14, 2017 | 44.74 | 44.81 | 44.25 | 44.78 | 16,194,824 | +0.44(+1.00%) |
Feb 13, 2017 | 44.05 | 44.50 | 43.79 | 44.33 | 17,981,920 | +0.75(+1.72%) |
Feb 10, 2017 | 42.86 | 43.81 | 42.72 | 43.58 | 17,398,354 | +0.90(+2.12%) |
Feb 09, 2017 | 42.70 | 42.86 | 42.58 | 42.68 | 9,434,501 | -0.01(-0.02%) |
Feb 08, 2017 | 43.09 | 43.09 | 42.55 | 42.69 | 11,433,324 | -0.31(-0.71%) |
Feb 07, 2017 | 42.95 | 43.00 | 42.58 | 42.99 | 12,852,200 | +0.31(+0.74%) |
Feb 06, 2017 | 43.03 | 43.11 | 42.63 | 42.68 | 10,174,625 | -0.08(-0.19%) |
Feb 03, 2017 | 42.74 | 42.95 | 42.57 | 42.76 | 13,586,015 | +0.26(+0.61%) |
Feb 02, 2017 | 42.74 | 42.86 | 42.27 | 42.50 | 17,940,674 | -0.40(-0.92%) |
Feb 01, 2017 | 43.29 | 43.44 | 42.66 | 42.90 | 19,944,990 | -0.23(-0.52%) |
Jan 31, 2017 | 43.27 | 43.29 | 42.65 | 43.12 | 17,338,468 | -0.15(-0.34%) |
Jan 30, 2017 | 43.90 | 43.91 | 43.22 | 43.27 | 18,400,478 | -0.51(-1.16%) |
Jan 27, 2017 | 44.11 | 44.20 | 43.58 | 43.78 | 29,084,832 | +0.15(+0.35%) |
Jan 26, 2017 | 44.67 | 44.79 | 43.18 | 43.62 | 46,930,168 | -2.30(-5.01%) |
Jan 25, 2017 | 45.28 | 45.99 | 44.79 | 45.92 | 34,496,256 | +1.53(+3.45%) |
Jan 24, 2017 | 44.41 | 45.01 | 44.15 | 44.39 | 51,698,916 | +0.10(+0.22%) |
Jan 23, 2017 | 47.35 | 47.35 | 43.40 | 44.29 | 116,923,856 | -6.46(-12.72%) |
Jan 20, 2017 | 52.61 | 53.06 | 50.54 | 50.75 | 25,940,892 | -1.26(-2.42%) |
Jan 19, 2017 | 52.44 | 52.78 | 51.94 | 52.01 | 11,682,691 | -0.56(-1.06%) |
Jan 18, 2017 | 52.20 | 53.34 | 51.50 | 52.57 | 19,679,360 | +0.76(+1.46%) |
Jan 17, 2017 | 53.84 | 54.05 | 50.97 | 51.81 | 27,781,166 | -2.17(-4.02%) |
Jan 13, 2017 | 53.98 | 53.98 | 53.98 | 0 | +0.61(+1.15%) | |
Jan 12, 2017 | 52.74 | 53.41 | 52.51 | 53.37 | 7,574,547 | +0.02(+0.03%) |
Jan 11, 2017 | 53.07 | 53.36 | 52.80 | 53.35 | 10,345,393 | +0.38(+0.72%) |
Jan 10, 2017 | 53.23 | 53.39 | 52.92 | 52.97 | 7,528,108 | -0.02(-0.03%) |
Jan 09, 2017 | 52.89 | 53.48 | 52.86 | 52.99 | 5,907,432 | +0.10(+0.18%) |
Jan 06, 2017 | 52.85 | 53.16 | 52.35 | 52.89 | 8,362,478 | -0.02(-0.03%) |
Jan 05, 2017 | 52.64 | 53.25 | 52.50 | 52.91 | 7,431,670 | +0.06(+0.12%) |
Jan 04, 2017 | 53.00 | 53.23 | 52.67 | 52.84 | 7,689,792 | +0.06(+0.11%) |