Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 54.85 | 54.85 | 54.85 | 0 | -0.21(-0.39%) | |
Dec 28, 2017 | 54.63 | 55.09 | 54.46 | 55.06 | 1,493,324 | +0.41(+0.75%) |
Dec 27, 2017 | 54.49 | 54.76 | 54.24 | 54.65 | 1,443,379 | +0.39(+0.72%) |
Dec 26, 2017 | 54.40 | 53.97 | 54.26 | 1,064,770 | -0.01(-0.02%) | |
Dec 22, 2017 | 53.75 | 54.37 | 53.58 | 54.27 | 1,965,227 | +0.70(+1.30%) |
Dec 21, 2017 | 53.77 | 54.10 | 53.56 | 53.57 | 2,145,071 | -0.03(-0.06%) |
Dec 20, 2017 | 54.08 | 54.55 | 53.56 | 53.61 | 2,876,979 | -0.28(-0.52%) |
Dec 19, 2017 | 55.93 | 56.11 | 53.82 | 53.89 | 3,699,751 | -2.11(-3.77%) |
Dec 18, 2017 | 56.09 | 56.69 | 55.83 | 56.00 | 2,767,497 | -0.10(-0.18%) |
Dec 15, 2017 | 56.64 | 56.86 | 55.48 | 56.10 | 5,337,236 | +0.43(+0.78%) |
Dec 14, 2017 | 55.66 | 55.97 | 55.32 | 55.66 | 2,403,509 | +0.13(+0.23%) |
Dec 13, 2017 | 55.90 | 56.23 | 55.47 | 55.54 | 2,643,978 | -0.35(-0.62%) |
Dec 12, 2017 | 55.88 | 56.07 | 55.24 | 55.88 | 2,085,433 | +0.37(+0.67%) |
Dec 11, 2017 | 55.78 | 55.99 | 55.29 | 55.51 | 1,518,127 | -0.36(-0.65%) |
Dec 08, 2017 | 55.74 | 56.08 | 55.66 | 55.88 | 1,798,343 | +0.29(+0.52%) |
Dec 07, 2017 | 54.65 | 55.61 | 54.57 | 55.59 | 2,140,939 | +0.93(+1.70%) |
Dec 06, 2017 | 54.36 | 54.67 | 54.09 | 54.66 | 1,676,047 | +0.24(+0.43%) |
Dec 05, 2017 | 55.61 | 55.62 | 54.31 | 54.42 | 2,655,171 | -1.27(-2.27%) |
Dec 04, 2017 | 56.47 | 56.54 | 55.68 | 55.69 | 2,400,981 | -0.21(-0.38%) |
Dec 01, 2017 | 56.08 | 56.63 | 55.28 | 55.90 | 1,988,697 | -0.03(-0.06%) |
Nov 30, 2017 | 56.13 | 56.21 | 55.60 | 55.94 | 3,710,275 | +0.08(+0.15%) |
Nov 29, 2017 | 56.30 | 56.37 | 55.40 | 55.85 | 2,217,243 | -0.47(-0.84%) |
Nov 28, 2017 | 56.50 | 56.54 | 55.98 | 56.32 | 2,146,424 | -0.15(-0.27%) |
Nov 27, 2017 | 56.79 | 56.80 | 56.35 | 56.48 | 1,434,702 | -0.16(-0.28%) |
Nov 24, 2017 | 56.62 | 56.87 | 56.60 | 56.64 | 534,394 | +0.14(+0.25%) |
Nov 22, 2017 | 56.83 | 56.92 | 56.44 | 56.49 | 1,503,323 | -0.43(-0.76%) |
Nov 21, 2017 | 56.33 | 57.03 | 56.31 | 56.92 | 1,701,684 | +0.81(+1.44%) |
Nov 20, 2017 | 56.15 | 56.47 | 55.90 | 56.11 | 1,660,032 | +0.12(+0.21%) |
Nov 17, 2017 | 56.18 | 56.45 | 55.90 | 55.99 | 1,544,357 | -0.63(-1.12%) |
Nov 16, 2017 | 55.48 | 56.75 | 55.32 | 56.63 | 2,971,245 | +1.23(+2.23%) |
Nov 15, 2017 | 56.53 | 56.65 | 55.33 | 55.39 | 2,448,805 | -1.35(-2.38%) |
Nov 14, 2017 | 56.60 | 56.80 | 56.32 | 56.75 | 2,213,964 | +0.10(+0.18%) |
Nov 13, 2017 | 55.98 | 56.77 | 55.78 | 56.64 | 1,910,672 | +0.72(+1.28%) |
Nov 10, 2017 | 55.77 | 56.49 | 55.74 | 55.93 | 1,879,801 | -0.22(-0.39%) |
Nov 09, 2017 | 55.95 | 56.47 | 55.66 | 56.15 | 1,894,025 | -0.20(-0.36%) |
Nov 08, 2017 | 56.15 | 56.63 | 56.08 | 56.35 | 2,029,741 | +0.16(+0.29%) |
Nov 07, 2017 | 56.32 | 56.67 | 55.94 | 56.19 | 2,685,047 | -0.01(-0.01%) |
Nov 06, 2017 | 56.06 | 56.37 | 55.96 | 56.20 | 1,766,026 | +0.23(+0.41%) |
Nov 03, 2017 | 55.39 | 56.44 | 55.27 | 55.97 | 2,859,521 | +0.28(+0.50%) |
Nov 02, 2017 | 55.08 | 55.95 | 54.85 | 55.69 | 2,822,103 | +0.79(+1.45%) |
Nov 01, 2017 | 54.56 | 54.94 | 54.32 | 54.90 | 2,045,368 | +0.35(+0.65%) |
Oct 31, 2017 | 54.22 | 54.58 | 53.87 | 54.54 | 2,257,273 | +0.42(+0.78%) |
Oct 30, 2017 | 54.58 | 54.61 | 54.04 | 54.12 | 2,193,688 | -0.52(-0.94%) |
Oct 27, 2017 | 54.23 | 54.74 | 53.95 | 54.63 | 1,544,517 | +0.35(+0.65%) |
Oct 26, 2017 | 54.31 | 54.42 | 53.72 | 54.28 | 2,684,304 | +0.20(+0.37%) |
Oct 25, 2017 | 54.06 | 54.71 | 53.84 | 54.08 | 2,442,267 | -0.01(-0.02%) |
Oct 24, 2017 | 54.36 | 54.69 | 53.67 | 54.09 | 3,137,081 | -0.35(-0.65%) |
Oct 23, 2017 | 54.63 | 54.63 | 54.14 | 54.44 | 1,870,219 | +0.02(+0.03%) |
Oct 20, 2017 | 54.52 | 54.65 | 54.14 | 54.42 | 3,029,366 | -0.09(-0.17%) |
Oct 19, 2017 | 55.15 | 55.28 | 54.24 | 54.52 | 2,846,582 | -0.64(-1.16%) |
Oct 18, 2017 | 54.35 | 55.23 | 54.28 | 55.16 | 4,205,354 | +0.84(+1.56%) |
Oct 17, 2017 | 54.87 | 54.87 | 53.83 | 54.31 | 2,829,054 | -0.58(-1.06%) |
Oct 16, 2017 | 55.11 | 55.28 | 54.60 | 54.90 | 2,308,353 | -0.18(-0.32%) |
Oct 13, 2017 | 55.21 | 55.43 | 54.85 | 55.07 | 2,009,103 | +0.11(+0.20%) |
Oct 12, 2017 | 54.41 | 54.96 | 54.33 | 54.96 | 3,163,285 | +0.49(+0.90%) |
Oct 11, 2017 | 54.51 | 54.74 | 54.16 | 54.47 | 2,514,534 | -0.19(-0.34%) |
Oct 10, 2017 | 54.88 | 55.35 | 54.58 | 54.66 | 1,808,693 | -0.09(-0.17%) |
Oct 09, 2017 | 54.45 | 54.79 | 54.45 | 54.75 | 1,114,278 | +0.26(+0.48%) |
Oct 06, 2017 | 54.34 | 54.51 | 53.69 | 54.49 | 1,422,964 | -0.04(-0.08%) |
Oct 05, 2017 | 54.23 | 54.65 | 54.09 | 54.53 | 1,971,980 | +0.41(+0.76%) |
Oct 04, 2017 | 53.81 | 54.16 | 53.61 | 54.12 | 1,607,972 | +0.33(+0.61%) |
Oct 03, 2017 | 53.74 | 53.95 | 53.44 | 53.79 | 1,652,094 | +0.08(+0.16%) |
Oct 02, 2017 | 53.78 | 54.04 | 53.33 | 53.71 | 1,976,372 | +0.11(+0.20%) |
Sep 29, 2017 | 53.47 | 53.80 | 53.09 | 53.60 | 2,977,876 | -0.08(-0.14%) |
Sep 28, 2017 | 53.24 | 53.89 | 53.13 | 53.67 | 2,167,656 | +0.54(+1.02%) |
Sep 27, 2017 | 53.63 | 53.77 | 52.46 | 53.13 | 3,018,657 | -0.63(-1.18%) |
Sep 26, 2017 | 53.80 | 54.06 | 53.60 | 53.76 | 1,934,574 | -0.30(-0.56%) |
Sep 25, 2017 | 53.53 | 54.20 | 53.43 | 54.07 | 2,410,501 | +0.29(+0.53%) |
Sep 22, 2017 | 54.32 | 54.64 | 53.71 | 53.78 | 2,139,994 | -0.57(-1.06%) |
Sep 21, 2017 | 54.53 | 54.90 | 54.31 | 54.36 | 1,981,520 | -0.22(-0.40%) |
Sep 20, 2017 | 54.64 | 54.85 | 54.21 | 54.58 | 3,007,606 | -0.11(-0.20%) |
Sep 19, 2017 | 54.99 | 55.12 | 54.52 | 54.69 | 2,764,026 | -0.24(-0.43%) |
Sep 18, 2017 | 54.98 | 55.27 | 54.39 | 54.92 | 4,178,259 | -0.14(-0.26%) |
Sep 15, 2017 | 54.85 | 55.26 | 54.13 | 55.07 | 4,959,957 | +0.30(+0.54%) |
Sep 14, 2017 | 53.91 | 54.93 | 53.62 | 54.77 | 3,038,237 | +1.07(+2.00%) |
Sep 13, 2017 | 54.14 | 54.14 | 53.48 | 53.70 | 2,222,334 | -0.55(-1.01%) |
Sep 12, 2017 | 54.60 | 54.83 | 53.86 | 54.24 | 1,903,159 | -0.39(-0.72%) |
Sep 11, 2017 | 53.86 | 54.63 | 53.83 | 54.64 | 2,179,669 | +0.97(+1.81%) |
Sep 08, 2017 | 53.30 | 53.89 | 53.07 | 53.66 | 1,681,117 | +0.22(+0.41%) |
Sep 07, 2017 | 53.15 | 53.74 | 52.99 | 53.44 | 2,759,498 | +0.48(+0.90%) |
Sep 06, 2017 | 53.52 | 53.66 | 52.90 | 52.97 | 2,145,298 | -0.31(-0.58%) |
Sep 05, 2017 | 53.90 | 53.94 | 53.21 | 53.28 | 2,698,252 | -0.23(-0.42%) |
Sep 01, 2017 | 53.21 | 53.80 | 53.15 | 53.50 | 2,095,425 | +0.35(+0.66%) |
Aug 31, 2017 | 52.63 | 53.34 | 52.55 | 53.15 | 3,565,615 | +0.75(+1.44%) |
Aug 30, 2017 | 52.09 | 52.42 | 51.88 | 52.40 | 2,171,469 | +0.23(+0.45%) |
Aug 29, 2017 | 52.28 | 52.64 | 52.03 | 52.16 | 1,667,143 | -0.21(-0.40%) |
Aug 28, 2017 | 52.60 | 52.71 | 52.06 | 52.37 | 1,606,991 | -0.13(-0.24%) |
Aug 25, 2017 | 52.51 | 52.76 | 52.23 | 52.50 | 1,553,607 | +0.26(+0.50%) |
Aug 24, 2017 | 52.85 | 52.91 | 52.18 | 52.24 | 2,252,469 | -0.45(-0.86%) |
Aug 23, 2017 | 51.74 | 52.83 | 51.63 | 52.69 | 1,687,696 | +0.93(+1.80%) |
Aug 22, 2017 | 52.18 | 52.26 | 51.53 | 51.76 | 1,570,911 | -0.33(-0.63%) |
Aug 21, 2017 | 51.46 | 52.15 | 51.26 | 52.09 | 2,121,225 | +0.72(+1.40%) |
Aug 18, 2017 | 51.25 | 51.52 | 50.84 | 51.36 | 2,376,938 | -0.06(-0.11%) |
Aug 17, 2017 | 52.15 | 52.40 | 51.42 | 51.42 | 1,893,091 | -0.80(-1.53%) |
Aug 16, 2017 | 51.96 | 52.74 | 51.95 | 52.22 | 2,853,648 | +0.30(+0.58%) |
Aug 15, 2017 | 51.37 | 51.95 | 51.14 | 51.92 | 1,890,436 | +0.47(+0.91%) |
Aug 14, 2017 | 50.43 | 51.52 | 50.43 | 51.45 | 2,544,354 | +1.36(+2.71%) |
Aug 11, 2017 | 50.37 | 50.37 | 49.79 | 50.09 | 2,082,556 | -0.19(-0.38%) |
Aug 10, 2017 | 50.68 | 50.84 | 50.07 | 50.28 | 2,109,104 | -0.67(-1.32%) |
Aug 09, 2017 | 50.99 | 51.09 | 50.72 | 50.95 | 1,997,677 | -0.03(-0.07%) |
Aug 08, 2017 | 50.78 | 51.31 | 50.63 | 50.99 | 2,300,412 | +0.11(+0.21%) |
Aug 07, 2017 | 51.43 | 51.43 | 50.70 | 50.88 | 1,880,034 | -0.60(-1.16%) |
Aug 04, 2017 | 51.36 | 51.67 | 51.27 | 51.47 | 1,944,854 | +0.20(+0.39%) |
Aug 03, 2017 | 51.33 | 51.56 | 51.01 | 51.27 | 2,087,934 | -0.07(-0.13%) |
Aug 02, 2017 | 51.48 | 51.66 | 51.09 | 51.34 | 1,646,062 | -0.12(-0.23%) |
Aug 01, 2017 | 51.23 | 51.57 | 50.96 | 51.46 | 2,492,745 | +0.44(+0.87%) |
Jul 31, 2017 | 51.84 | 51.85 | 50.92 | 51.01 | 3,921,888 | -0.62(-1.20%) |
Jul 28, 2017 | 51.36 | 51.71 | 51.16 | 51.63 | 1,897,701 | +0.33(+0.64%) |
Jul 27, 2017 | 51.10 | 51.62 | 50.67 | 51.31 | 1,798,628 | +0.02(+0.03%) |
Jul 26, 2017 | 50.60 | 51.55 | 50.47 | 51.29 | 2,415,180 | +0.73(+1.44%) |
Jul 25, 2017 | 50.76 | 50.76 | 50.11 | 50.56 | 2,965,563 | -0.03(-0.05%) |
Jul 24, 2017 | 49.46 | 50.70 | 49.20 | 50.58 | 3,396,136 | +1.10(+2.22%) |
Jul 21, 2017 | 49.53 | 49.77 | 49.31 | 49.48 | 3,150,719 | -0.15(-0.30%) |
Jul 20, 2017 | 50.54 | 49.64 | 49.64 | 2,795,680 | -0.80(-1.58%) | |
Jul 19, 2017 | 50.45 | 50.58 | 50.14 | 50.43 | 3,665,589 | +0.00(+0.00%) |
Jul 18, 2017 | 49.10 | 50.73 | 49.10 | 50.43 | 4,173,845 | +1.34(+2.73%) |
Jul 17, 2017 | 48.71 | 49.35 | 48.54 | 49.09 | 2,407,350 | +0.37(+0.76%) |
Jul 14, 2017 | 48.45 | 48.84 | 48.45 | 48.72 | 2,091,940 | +0.44(+0.92%) |
Jul 13, 2017 | 48.56 | 48.56 | 48.13 | 48.28 | 1,805,474 | -0.20(-0.42%) |
Jul 12, 2017 | 48.22 | 48.55 | 48.15 | 48.48 | 2,181,018 | +0.71(+1.49%) |
Jul 11, 2017 | 48.04 | 48.16 | 47.47 | 47.77 | 3,117,400 | -0.29(-0.59%) |
Jul 10, 2017 | 48.52 | 48.71 | 47.97 | 48.05 | 2,330,895 | -0.39(-0.81%) |
Jul 07, 2017 | 48.25 | 48.55 | 48.05 | 48.44 | 2,747,917 | +0.39(+0.82%) |
Jul 06, 2017 | 48.90 | 49.01 | 47.99 | 48.05 | 3,015,339 | -1.05(-2.14%) |
Jul 05, 2017 | 49.71 | 49.76 | 48.86 | 49.10 | 2,675,218 | -0.55(-1.11%) |
Jul 03, 2017 | 49.43 | 49.75 | 49.12 | 49.65 | 1,203,375 | +0.46(+0.94%) |
Jun 30, 2017 | 49.30 | 49.51 | 49.15 | 49.19 | 3,092,273 | -0.04(-0.09%) |
Jun 29, 2017 | 49.71 | 49.83 | 49.18 | 49.23 | 4,053,357 | -0.42(-0.84%) |
Jun 28, 2017 | 49.43 | 49.69 | 49.11 | 49.65 | 4,458,684 | +0.39(+0.80%) |
Jun 27, 2017 | 49.82 | 49.90 | 49.25 | 49.26 | 6,537,992 | -0.29(-0.58%) |
Jun 26, 2017 | 49.27 | 49.58 | 49.11 | 49.54 | 2,849,425 | +0.45(+0.92%) |
Jun 23, 2017 | 48.83 | 49.55 | 48.74 | 49.09 | 3,773,480 | +0.74(+1.53%) |
Jun 22, 2017 | 48.52 | 48.56 | 48.23 | 48.35 | 2,206,311 | -0.34(-0.71%) |
Jun 21, 2017 | 48.41 | 48.71 | 48.33 | 48.70 | 3,146,411 | +0.32(+0.66%) |
Jun 20, 2017 | 49.17 | 49.24 | 48.13 | 48.38 | 2,623,252 | -0.77(-1.57%) |
Jun 19, 2017 | 48.71 | 49.20 | 48.60 | 49.15 | 3,471,991 | +0.39(+0.79%) |
Jun 16, 2017 | 49.14 | 49.26 | 48.56 | 48.76 | 5,167,757 | -0.32(-0.65%) |
Jun 15, 2017 | 48.17 | 49.26 | 48.16 | 49.08 | 5,232,684 | +0.57(+1.18%) |
Jun 14, 2017 | 48.34 | 48.59 | 48.12 | 48.51 | 3,294,786 | +0.54(+1.12%) |
Jun 13, 2017 | 48.01 | 48.08 | 47.78 | 47.97 | 2,120,760 | -0.12(-0.24%) |
Jun 12, 2017 | 47.64 | 48.21 | 47.58 | 48.09 | 3,200,252 | +0.54(+1.13%) |
Jun 09, 2017 | 46.98 | 47.56 | 46.89 | 47.56 | 2,601,495 | +0.56(+1.19%) |
Jun 08, 2017 | 47.28 | 46.37 | 47.00 | 3,151,945 | -0.25(-0.53%) | |
Jun 07, 2017 | 47.09 | 47.25 | 46.82 | 47.25 | 3,941,925 | +0.23(+0.50%) |
Jun 06, 2017 | 46.91 | 47.23 | 46.71 | 47.01 | 2,605,904 | +0.06(+0.12%) |
Jun 05, 2017 | 47.37 | 47.37 | 46.92 | 46.96 | 2,460,356 | -0.39(-0.83%) |
Jun 02, 2017 | 46.73 | 47.49 | 46.62 | 47.35 | 9,253,353 | +0.81(+1.73%) |
Jun 01, 2017 | 46.21 | 46.62 | 45.97 | 46.54 | 3,860,544 | +0.31(+0.67%) |
May 31, 2017 | 46.54 | 46.62 | 45.98 | 46.23 | 4,332,804 | -0.24(-0.52%) |
May 30, 2017 | 46.41 | 46.74 | 46.35 | 46.47 | 2,752,125 | +0.03(+0.07%) |
May 26, 2017 | 46.61 | 46.61 | 46.14 | 46.44 | 1,541,693 | -0.09(-0.20%) |
May 25, 2017 | 46.64 | 46.70 | 46.36 | 46.53 | 1,909,024 | +0.02(+0.05%) |
May 24, 2017 | 46.47 | 46.60 | 46.36 | 46.51 | 3,353,217 | +0.15(+0.32%) |
May 23, 2017 | 46.30 | 46.52 | 46.11 | 46.36 | 2,037,002 | +0.23(+0.51%) |
May 22, 2017 | 46.01 | 46.27 | 45.92 | 46.12 | 2,149,319 | +0.14(+0.31%) |
May 19, 2017 | 45.66 | 46.41 | 45.45 | 45.98 | 3,661,409 | +0.39(+0.86%) |
May 18, 2017 | 45.96 | 46.03 | 45.08 | 45.59 | 3,610,367 | -0.47(-1.01%) |
May 17, 2017 | 45.48 | 46.32 | 45.45 | 46.06 | 3,787,408 | +0.42(+0.91%) |
May 16, 2017 | 45.67 | 45.77 | 45.27 | 45.64 | 2,353,146 | -0.14(-0.31%) |
May 15, 2017 | 45.34 | 45.92 | 45.19 | 45.78 | 2,414,670 | +0.54(+1.20%) |
May 12, 2017 | 45.43 | 45.59 | 45.06 | 45.24 | 2,025,746 | -0.22(-0.49%) |
May 11, 2017 | 45.18 | 45.55 | 44.99 | 45.47 | 1,517,664 | -0.01(-0.02%) |
May 10, 2017 | 45.14 | 45.61 | 45.03 | 45.47 | 2,360,610 | +0.36(+0.79%) |
May 09, 2017 | 45.56 | 45.59 | 44.83 | 45.12 | 2,194,483 | -0.50(-1.09%) |
May 08, 2017 | 45.57 | 45.68 | 45.32 | 45.62 | 2,538,631 | +0.12(+0.26%) |
May 05, 2017 | 45.17 | 45.50 | 45.12 | 45.50 | 2,304,825 | +0.46(+1.02%) |
May 04, 2017 | 44.63 | 45.07 | 44.24 | 45.04 | 2,806,793 | +0.24(+0.54%) |
May 03, 2017 | 45.45 | 45.62 | 44.75 | 44.80 | 2,489,695 | -0.65(-1.43%) |
May 02, 2017 | 45.63 | 45.81 | 45.30 | 45.45 | 2,254,422 | -0.13(-0.29%) |
May 01, 2017 | 45.41 | 45.84 | 45.41 | 45.58 | 2,910,785 | +0.29(+0.64%) |
Apr 28, 2017 | 45.60 | 45.60 | 45.21 | 45.29 | 3,731,183 | -0.41(-0.89%) |
Apr 27, 2017 | 46.00 | 45.37 | 45.70 | 2,853,599 | +0.37(+0.83%) | |
Apr 26, 2017 | 45.58 | 45.77 | 45.20 | 45.32 | 2,470,498 | -0.34(-0.75%) |
Apr 25, 2017 | 45.37 | 45.69 | 45.23 | 45.67 | 2,691,965 | +0.43(+0.96%) |
Apr 24, 2017 | 45.79 | 45.92 | 44.64 | 45.23 | 4,758,092 | -0.01(-0.02%) |
Apr 21, 2017 | 45.37 | 45.58 | 45.13 | 45.24 | 3,415,267 | -0.15(-0.33%) |
Apr 20, 2017 | 45.32 | 45.42 | 44.75 | 45.39 | 2,807,057 | +0.19(+0.42%) |
Apr 19, 2017 | 45.37 | 45.48 | 44.86 | 45.20 | 3,797,334 | -0.22(-0.48%) |
Apr 18, 2017 | 46.20 | 46.56 | 45.35 | 45.42 | 5,208,579 | -0.58(-1.27%) |
Apr 17, 2017 | 45.64 | 46.02 | 45.48 | 46.00 | 3,997,390 | +0.57(+1.26%) |
Apr 13, 2017 | 45.75 | 45.88 | 45.42 | 45.42 | 3,747,918 | -0.30(-0.66%) |
Apr 12, 2017 | 45.58 | 45.88 | 45.41 | 45.72 | 4,173,124 | +0.29(+0.64%) |
Apr 11, 2017 | 45.07 | 45.55 | 44.98 | 45.43 | 3,711,481 | +0.32(+0.70%) |
Apr 10, 2017 | 44.66 | 45.24 | 44.49 | 45.12 | 3,223,439 | +0.52(+1.16%) |
Apr 07, 2017 | 44.10 | 44.97 | 44.10 | 44.60 | 3,941,523 | +0.43(+0.98%) |
Apr 06, 2017 | 43.75 | 44.27 | 43.47 | 44.17 | 2,968,233 | +0.32(+0.74%) |
Apr 05, 2017 | 43.78 | 44.18 | 43.74 | 43.84 | 2,870,001 | +0.14(+0.32%) |
Apr 04, 2017 | 43.39 | 43.78 | 43.21 | 43.70 | 3,257,688 | +0.22(+0.50%) |
Apr 03, 2017 | 43.11 | 43.61 | 43.00 | 43.48 | 4,219,729 | +0.30(+0.69%) |
Mar 31, 2017 | 42.55 | 43.24 | 42.44 | 43.19 | 4,489,113 | +0.58(+1.37%) |
Mar 30, 2017 | 42.14 | 42.66 | 41.92 | 42.60 | 2,370,579 | +0.45(+1.07%) |
Mar 29, 2017 | 41.76 | 42.16 | 41.58 | 42.15 | 3,033,281 | +0.28(+0.68%) |
Mar 28, 2017 | 41.54 | 41.94 | 41.15 | 41.87 | 3,543,139 | +0.36(+0.86%) |
Mar 27, 2017 | 42.26 | 42.46 | 41.41 | 41.51 | 2,845,177 | -0.97(-2.27%) |
Mar 24, 2017 | 42.43 | 42.66 | 42.39 | 42.48 | 2,615,315 | +0.14(+0.33%) |
Mar 23, 2017 | 41.82 | 42.68 | 41.75 | 42.34 | 3,309,114 | +0.46(+1.09%) |
Mar 22, 2017 | 42.14 | 42.14 | 41.57 | 41.88 | 3,346,612 | -0.08(-0.20%) |
Mar 21, 2017 | 42.93 | 43.12 | 41.94 | 41.96 | 5,882,741 | -0.92(-2.14%) |
Mar 20, 2017 | 42.49 | 43.11 | 42.44 | 42.88 | 3,165,439 | +0.44(+1.04%) |
Mar 17, 2017 | 42.45 | 42.81 | 42.28 | 42.44 | 6,187,000 | +0.23(+0.55%) |
Mar 16, 2017 | 42.15 | 42.39 | 42.01 | 42.20 | 3,781,012 | +0.00(+0.00%) |
Mar 15, 2017 | 41.25 | 42.37 | 41.15 | 42.20 | 4,129,856 | +1.12(+2.71%) |
Mar 14, 2017 | 40.95 | 41.19 | 40.62 | 41.09 | 2,958,022 | +0.06(+0.14%) |
Mar 13, 2017 | 41.18 | 41.27 | 40.80 | 41.03 | 3,504,438 | +0.27(+0.67%) |
Mar 10, 2017 | 40.67 | 41.32 | 40.39 | 40.75 | 2,869,433 | +0.08(+0.20%) |
Mar 09, 2017 | 41.27 | 41.48 | 40.58 | 40.67 | 2,381,774 | -0.52(-1.26%) |
Mar 08, 2017 | 41.52 | 41.58 | 41.14 | 41.19 | 3,593,132 | -0.51(-1.23%) |
Mar 07, 2017 | 41.74 | 41.84 | 41.38 | 41.70 | 2,047,986 | -0.03(-0.08%) |
Mar 06, 2017 | 41.98 | 42.06 | 41.46 | 41.74 | 2,758,751 | -0.45(-1.08%) |
Mar 03, 2017 | 42.08 | 42.21 | 41.67 | 42.19 | 2,767,358 | +0.07(+0.18%) |
Mar 02, 2017 | 42.07 | 42.15 | 41.71 | 42.12 | 2,663,820 | +0.05(+0.12%) |
Mar 01, 2017 | 42.16 | 42.30 | 41.80 | 42.07 | 3,019,225 | -0.05(-0.12%) |
Feb 28, 2017 | 42.52 | 42.62 | 41.81 | 42.12 | 4,256,573 | -0.46(-1.09%) |
Feb 27, 2017 | 42.21 | 42.60 | 41.99 | 42.58 | 2,463,871 | +0.44(+1.04%) |
Feb 24, 2017 | 41.61 | 42.20 | 41.52 | 42.14 | 3,134,610 | +0.43(+1.03%) |
Feb 23, 2017 | 41.79 | 41.84 | 41.21 | 41.71 | 3,067,343 | +0.18(+0.44%) |
Feb 22, 2017 | 41.76 | 42.01 | 41.45 | 41.53 | 2,330,850 | -0.34(-0.81%) |
Feb 21, 2017 | 41.41 | 42.02 | 41.39 | 41.87 | 3,354,026 | +0.46(+1.12%) |
Feb 17, 2017 | 41.41 | 41.41 | 41.41 | 0 | +0.06(+0.14%) | |
Feb 16, 2017 | 40.89 | 41.61 | 40.80 | 41.35 | 3,134,786 | +0.59(+1.44%) |
Feb 15, 2017 | 41.37 | 41.44 | 40.38 | 40.76 | 3,075,919 | -0.42(-1.02%) |
Feb 14, 2017 | 41.08 | 41.23 | 40.53 | 41.18 | 3,367,377 | -0.04(-0.10%) |
Feb 13, 2017 | 41.46 | 41.60 | 41.19 | 41.22 | 2,647,082 | -0.12(-0.28%) |
Feb 10, 2017 | 40.72 | 41.35 | 40.72 | 41.34 | 2,345,788 | +0.57(+1.40%) |
Feb 09, 2017 | 40.80 | 40.93 | 40.58 | 40.77 | 2,212,273 | +0.04(+0.10%) |
Feb 08, 2017 | 40.29 | 40.80 | 40.17 | 40.73 | 3,143,067 | +0.53(+1.31%) |
Feb 07, 2017 | 40.82 | 41.30 | 40.17 | 40.20 | 3,184,450 | -0.54(-1.34%) |
Feb 06, 2017 | 41.29 | 41.51 | 40.66 | 40.75 | 3,533,945 | -0.68(-1.63%) |
Feb 03, 2017 | 40.87 | 41.50 | 40.66 | 41.42 | 5,484,686 | +0.95(+2.34%) |
Feb 02, 2017 | 39.98 | 40.69 | 39.97 | 40.47 | 3,640,811 | +0.51(+1.28%) |
Feb 01, 2017 | 40.29 | 40.46 | 39.87 | 39.96 | 4,736,721 | -0.34(-0.84%) |
Jan 31, 2017 | 40.25 | 40.68 | 40.12 | 40.30 | 5,727,617 | +0.09(+0.23%) |
Jan 30, 2017 | 40.70 | 40.74 | 40.12 | 40.21 | 4,407,484 | -0.42(-1.04%) |
Jan 27, 2017 | 41.98 | 42.19 | 40.58 | 40.63 | 5,714,538 | -1.39(-3.32%) |
Jan 26, 2017 | 42.95 | 43.10 | 41.99 | 42.03 | 3,854,780 | -0.70(-1.64%) |
Jan 25, 2017 | 42.81 | 42.94 | 42.37 | 42.73 | 3,292,620 | -0.03(-0.08%) |
Jan 24, 2017 | 43.92 | 44.33 | 42.40 | 42.76 | 6,012,260 | -0.82(-1.89%) |
Jan 23, 2017 | 43.31 | 43.60 | 43.18 | 43.58 | 4,648,206 | +0.21(+0.49%) |
Jan 20, 2017 | 43.58 | 43.74 | 43.26 | 43.37 | 3,303,894 | -0.16(-0.36%) |
Jan 19, 2017 | 43.43 | 43.73 | 43.31 | 43.53 | 2,716,972 | -0.07(-0.17%) |
Jan 18, 2017 | 43.35 | 43.94 | 43.35 | 43.60 | 3,919,311 | +0.26(+0.61%) |
Jan 17, 2017 | 43.18 | 43.58 | 43.14 | 43.34 | 2,993,097 | +0.19(+0.44%) |
Jan 13, 2017 | 43.15 | 43.15 | 43.15 | 0 | -0.32(-0.74%) | |
Jan 12, 2017 | 43.11 | 43.54 | 42.83 | 43.47 | 4,016,968 | +0.36(+0.84%) |
Jan 11, 2017 | 43.23 | 43.52 | 43.05 | 43.11 | 3,885,837 | -0.18(-0.42%) |
Jan 10, 2017 | 44.13 | 44.32 | 43.27 | 43.29 | 2,841,473 | -1.01(-2.29%) |
Jan 09, 2017 | 44.72 | 44.76 | 44.22 | 44.30 | 2,317,871 | -0.34(-0.76%) |
Jan 06, 2017 | 44.35 | 44.74 | 44.16 | 44.64 | 1,906,796 | +0.29(+0.65%) |
Jan 05, 2017 | 44.11 | 44.39 | 43.85 | 44.35 | 2,203,556 | +0.02(+0.04%) |
Jan 04, 2017 | 43.77 | 44.43 | 43.58 | 44.34 | 1,732,821 | +0.78(+1.78%) |