Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 45.55 | 45.55 | 45.55 | 0 | +0.28(+0.62%) | |
Dec 28, 2017 | 45.11 | 45.37 | 44.88 | 45.27 | 2,022,349 | +0.22(+0.48%) |
Dec 27, 2017 | 45.26 | 45.35 | 44.98 | 45.05 | 1,941,030 | -0.03(-0.07%) |
Dec 26, 2017 | 45.05 | 45.35 | 44.99 | 45.08 | 1,544,386 | +0.03(+0.07%) |
Dec 22, 2017 | 44.95 | 45.20 | 44.78 | 45.05 | 2,420,154 | +0.22(+0.50%) |
Dec 21, 2017 | 45.53 | 45.64 | 44.73 | 44.83 | 3,311,175 | -0.64(-1.40%) |
Dec 20, 2017 | 46.36 | 46.43 | 45.41 | 45.47 | 3,622,938 | -0.85(-1.84%) |
Dec 19, 2017 | 48.17 | 48.28 | 46.24 | 46.32 | 2,847,633 | -1.92(-3.98%) |
Dec 18, 2017 | 48.27 | 48.67 | 48.19 | 48.24 | 1,795,932 | +0.10(+0.22%) |
Dec 15, 2017 | 47.89 | 48.31 | 47.74 | 48.13 | 4,258,443 | +0.59(+1.24%) |
Dec 14, 2017 | 47.80 | 47.92 | 47.53 | 47.54 | 1,913,898 | -0.31(-0.64%) |
Dec 13, 2017 | 48.03 | 48.25 | 47.74 | 47.85 | 1,906,609 | +0.04(+0.08%) |
Dec 12, 2017 | 47.81 | 48.14 | 47.44 | 47.81 | 1,868,014 | +0.37(+0.79%) |
Dec 11, 2017 | 47.28 | 47.60 | 47.09 | 47.44 | 1,504,654 | +0.01(+0.02%) |
Dec 08, 2017 | 47.59 | 47.77 | 47.30 | 47.43 | 1,711,726 | -0.16(-0.35%) |
Dec 07, 2017 | 47.23 | 47.67 | 46.94 | 47.59 | 1,788,043 | +0.40(+0.86%) |
Dec 06, 2017 | 47.10 | 47.23 | 46.70 | 47.19 | 1,884,912 | +0.19(+0.41%) |
Dec 05, 2017 | 47.08 | 47.30 | 46.90 | 46.99 | 3,077,737 | -0.07(-0.14%) |
Dec 04, 2017 | 47.95 | 48.10 | 46.89 | 47.06 | 4,537,283 | -1.49(-3.07%) |
Dec 01, 2017 | 48.10 | 48.65 | 48.01 | 48.55 | 2,207,843 | +0.60(+1.25%) |
Nov 30, 2017 | 48.05 | 48.35 | 47.69 | 47.95 | 3,072,242 | -0.04(-0.09%) |
Nov 29, 2017 | 47.44 | 48.07 | 47.27 | 48.00 | 1,956,465 | +0.34(+0.72%) |
Nov 28, 2017 | 47.95 | 48.06 | 47.51 | 47.65 | 1,962,083 | -0.19(-0.39%) |
Nov 27, 2017 | 48.57 | 48.57 | 47.82 | 47.84 | 1,703,892 | -0.61(-1.27%) |
Nov 24, 2017 | 48.28 | 48.64 | 48.22 | 48.45 | 798,719 | +0.33(+0.68%) |
Nov 22, 2017 | 48.18 | 48.37 | 48.01 | 48.13 | 1,928,931 | -0.06(-0.12%) |
Nov 21, 2017 | 48.20 | 48.51 | 48.17 | 48.19 | 2,049,064 | +0.05(+0.11%) |
Nov 20, 2017 | 48.34 | 48.45 | 48.01 | 48.13 | 1,873,719 | -0.11(-0.23%) |
Nov 17, 2017 | 48.15 | 48.50 | 48.07 | 48.25 | 2,059,692 | -0.08(-0.17%) |
Nov 16, 2017 | 48.21 | 48.73 | 48.04 | 48.33 | 2,211,464 | +0.10(+0.20%) |
Nov 15, 2017 | 48.76 | 48.88 | 48.19 | 48.23 | 2,168,636 | -0.49(-1.01%) |
Nov 14, 2017 | 48.95 | 49.23 | 48.68 | 48.72 | 2,224,015 | -0.26(-0.54%) |
Nov 13, 2017 | 48.82 | 49.02 | 48.62 | 48.99 | 1,724,356 | +0.36(+0.74%) |
Nov 10, 2017 | 48.15 | 48.84 | 48.14 | 48.63 | 1,239,758 | +0.07(+0.15%) |
Nov 09, 2017 | 48.37 | 48.99 | 48.35 | 48.55 | 1,243,210 | +0.12(+0.25%) |
Nov 08, 2017 | 48.25 | 48.54 | 48.18 | 48.43 | 1,677,737 | +0.24(+0.50%) |
Nov 07, 2017 | 48.08 | 48.39 | 47.95 | 48.19 | 1,921,070 | +0.18(+0.37%) |
Nov 06, 2017 | 48.01 | 48.42 | 47.93 | 48.01 | 1,766,831 | -0.01(-0.02%) |
Nov 03, 2017 | 47.57 | 48.36 | 47.56 | 48.02 | 1,660,452 | +0.19(+0.41%) |
Nov 02, 2017 | 47.38 | 48.08 | 47.32 | 47.83 | 2,268,731 | +0.58(+1.22%) |
Nov 01, 2017 | 47.09 | 47.58 | 46.87 | 47.25 | 1,943,785 | +0.24(+0.51%) |
Oct 31, 2017 | 47.32 | 47.38 | 46.53 | 47.01 | 3,312,612 | -0.37(-0.79%) |
Oct 30, 2017 | 46.99 | 47.42 | 46.85 | 47.38 | 2,651,365 | +0.56(+1.20%) |
Oct 27, 2017 | 45.72 | 47.27 | 45.62 | 46.82 | 3,034,179 | +1.05(+2.29%) |
Oct 26, 2017 | 46.45 | 46.45 | 45.67 | 45.77 | 2,412,273 | -0.30(-0.65%) |
Oct 25, 2017 | 46.22 | 46.44 | 45.56 | 46.07 | 2,631,474 | -0.24(-0.52%) |
Oct 24, 2017 | 46.82 | 46.91 | 46.23 | 46.31 | 2,847,404 | -0.51(-1.09%) |
Oct 23, 2017 | 47.32 | 47.32 | 46.69 | 46.82 | 1,978,147 | -0.37(-0.79%) |
Oct 20, 2017 | 47.27 | 47.27 | 46.84 | 47.20 | 1,907,034 | -0.01(-0.03%) |
Oct 19, 2017 | 47.46 | 47.65 | 47.20 | 47.21 | 1,226,077 | -0.22(-0.46%) |
Oct 18, 2017 | 47.31 | 47.55 | 47.02 | 47.43 | 1,620,951 | +0.08(+0.17%) |
Oct 17, 2017 | 47.20 | 47.39 | 46.88 | 47.35 | 2,248,952 | +0.05(+0.10%) |
Oct 16, 2017 | 47.51 | 47.60 | 47.12 | 47.30 | 1,983,673 | -0.16(-0.35%) |
Oct 13, 2017 | 47.41 | 47.59 | 46.96 | 47.47 | 2,470,940 | +0.21(+0.44%) |
Oct 12, 2017 | 47.22 | 47.31 | 46.72 | 47.26 | 2,578,873 | +0.02(+0.05%) |
Oct 11, 2017 | 47.32 | 47.63 | 47.13 | 47.23 | 2,295,383 | -0.16(-0.33%) |
Oct 10, 2017 | 47.50 | 47.72 | 47.10 | 47.39 | 2,780,729 | -0.04(-0.08%) |
Oct 09, 2017 | 47.54 | 47.71 | 47.31 | 47.43 | 1,432,171 | -0.02(-0.05%) |
Oct 06, 2017 | 47.07 | 47.51 | 46.78 | 47.45 | 2,424,203 | +0.02(+0.05%) |
Oct 05, 2017 | 47.83 | 47.95 | 47.38 | 47.43 | 2,332,419 | -0.25(-0.53%) |
Oct 04, 2017 | 47.75 | 47.84 | 47.48 | 47.68 | 3,248,952 | -0.02(-0.05%) |
Oct 03, 2017 | 47.89 | 48.14 | 47.47 | 47.71 | 2,956,806 | -0.16(-0.33%) |
Oct 02, 2017 | 48.90 | 49.01 | 47.84 | 47.86 | 2,640,577 | -0.93(-1.90%) |
Sep 29, 2017 | 48.85 | 49.20 | 48.63 | 48.79 | 2,084,087 | -0.21(-0.43%) |
Sep 28, 2017 | 48.68 | 49.06 | 48.65 | 49.00 | 1,473,499 | +0.22(+0.46%) |
Sep 27, 2017 | 49.44 | 49.55 | 48.30 | 48.78 | 2,678,870 | -0.79(-1.59%) |
Sep 26, 2017 | 49.76 | 49.95 | 49.37 | 49.56 | 1,667,601 | -0.34(-0.69%) |
Sep 25, 2017 | 49.47 | 50.10 | 49.47 | 49.91 | 1,593,551 | +0.43(+0.88%) |
Sep 22, 2017 | 50.33 | 50.60 | 49.33 | 49.47 | 2,538,827 | -1.11(-2.19%) |
Sep 21, 2017 | 50.94 | 51.16 | 50.50 | 50.58 | 1,736,754 | -0.41(-0.81%) |
Sep 20, 2017 | 51.26 | 51.42 | 50.49 | 50.99 | 2,245,686 | -0.10(-0.19%) |
Sep 19, 2017 | 51.68 | 51.78 | 50.98 | 51.09 | 2,441,677 | -0.51(-0.99%) |
Sep 18, 2017 | 51.99 | 52.07 | 51.23 | 51.60 | 1,485,267 | -0.36(-0.69%) |
Sep 15, 2017 | 51.77 | 52.09 | 51.49 | 51.96 | 3,599,414 | +0.31(+0.61%) |
Sep 14, 2017 | 51.25 | 51.67 | 50.89 | 51.65 | 1,455,654 | +0.41(+0.80%) |
Sep 13, 2017 | 51.25 | 51.41 | 51.04 | 51.23 | 1,554,390 | -0.10(-0.20%) |
Sep 12, 2017 | 51.89 | 52.10 | 51.03 | 51.34 | 1,236,616 | -0.64(-1.22%) |
Sep 11, 2017 | 51.56 | 51.98 | 51.26 | 51.98 | 1,743,112 | +0.51(+1.00%) |
Sep 08, 2017 | 51.03 | 51.80 | 50.96 | 51.46 | 2,274,372 | +0.33(+0.64%) |
Sep 07, 2017 | 50.78 | 51.20 | 50.61 | 51.14 | 1,566,038 | +0.50(+0.99%) |
Sep 06, 2017 | 51.26 | 51.40 | 50.60 | 50.63 | 1,962,284 | -0.43(-0.84%) |
Sep 05, 2017 | 51.02 | 51.28 | 50.87 | 51.06 | 1,535,733 | +0.11(+0.22%) |
Sep 01, 2017 | 50.72 | 51.25 | 50.72 | 50.95 | 1,472,456 | +0.25(+0.50%) |
Aug 31, 2017 | 50.47 | 50.85 | 50.51 | 50.70 | 2,350,343 | +0.23(+0.45%) |
Aug 30, 2017 | 50.01 | 50.49 | 49.99 | 50.47 | 1,356,333 | +0.25(+0.50%) |
Aug 29, 2017 | 50.10 | 50.48 | 50.03 | 50.22 | 1,775,359 | +0.21(+0.41%) |
Aug 28, 2017 | 50.30 | 50.48 | 49.86 | 50.01 | 1,117,984 | -0.28(-0.56%) |
Aug 25, 2017 | 50.37 | 50.56 | 50.18 | 50.29 | 1,575,837 | +0.09(+0.18%) |
Aug 24, 2017 | 50.00 | 50.44 | 49.94 | 50.20 | 2,479,703 | +0.17(+0.34%) |
Aug 23, 2017 | 49.55 | 50.19 | 49.40 | 50.03 | 1,753,870 | +0.47(+0.94%) |
Aug 22, 2017 | 49.94 | 50.08 | 49.21 | 49.57 | 1,913,431 | -0.40(-0.80%) |
Aug 21, 2017 | 49.07 | 50.11 | 48.82 | 49.97 | 1,989,604 | +0.99(+2.01%) |
Aug 18, 2017 | 49.26 | 49.26 | 48.85 | 48.98 | 2,237,479 | -0.30(-0.62%) |
Aug 17, 2017 | 49.31 | 49.51 | 49.02 | 49.28 | 2,047,737 | -0.04(-0.09%) |
Aug 16, 2017 | 48.89 | 49.50 | 48.89 | 49.33 | 2,129,216 | +0.30(+0.62%) |
Aug 15, 2017 | 48.86 | 49.03 | 48.34 | 49.03 | 2,010,585 | +0.04(+0.08%) |
Aug 14, 2017 | 48.27 | 49.08 | 48.13 | 48.99 | 1,677,709 | +0.87(+1.82%) |
Aug 11, 2017 | 48.23 | 48.23 | 47.70 | 48.11 | 1,650,409 | +0.11(+0.23%) |
Aug 10, 2017 | 48.56 | 48.63 | 47.98 | 48.00 | 1,348,968 | -0.61(-1.25%) |
Aug 09, 2017 | 48.42 | 48.65 | 48.08 | 48.61 | 2,613,121 | +0.12(+0.24%) |
Aug 08, 2017 | 48.49 | 48.70 | 48.26 | 48.49 | 1,715,328 | -0.14(-0.29%) |
Aug 07, 2017 | 48.75 | 49.07 | 48.54 | 48.63 | 1,571,037 | -0.12(-0.24%) |
Aug 04, 2017 | 49.18 | 49.34 | 48.72 | 48.75 | 1,508,540 | -0.47(-0.96%) |
Aug 03, 2017 | 48.92 | 49.40 | 48.74 | 49.23 | 2,138,477 | +0.32(+0.65%) |
Aug 02, 2017 | 48.79 | 48.91 | 48.43 | 48.91 | 2,594,826 | +0.01(+0.03%) |
Aug 01, 2017 | 50.09 | 50.23 | 48.60 | 48.89 | 2,415,546 | -1.00(-2.00%) |
Jul 31, 2017 | 49.71 | 50.02 | 49.31 | 49.89 | 2,883,689 | +0.17(+0.34%) |
Jul 28, 2017 | 49.92 | 50.02 | 49.31 | 49.72 | 1,791,086 | -0.21(-0.43%) |
Jul 27, 2017 | 50.19 | 50.37 | 49.56 | 49.94 | 1,615,684 | -0.50(-0.98%) |
Jul 26, 2017 | 50.30 | 50.63 | 50.05 | 50.43 | 1,052,201 | +0.13(+0.27%) |
Jul 25, 2017 | 50.35 | 50.37 | 49.66 | 50.30 | 2,087,331 | -0.11(-0.22%) |
Jul 24, 2017 | 50.86 | 51.06 | 50.17 | 50.41 | 2,570,773 | -0.44(-0.87%) |
Jul 21, 2017 | 50.63 | 50.86 | 50.41 | 50.86 | 1,786,991 | +0.19(+0.37%) |
Jul 20, 2017 | 50.91 | 51.03 | 50.64 | 50.67 | 1,804,445 | -0.10(-0.19%) |
Jul 19, 2017 | 50.87 | 51.05 | 50.56 | 50.77 | 1,759,528 | -0.10(-0.19%) |
Jul 18, 2017 | 51.00 | 51.15 | 50.63 | 50.86 | 1,830,316 | -0.10(-0.20%) |
Jul 17, 2017 | 50.38 | 50.97 | 50.33 | 50.97 | 1,551,820 | +0.56(+1.10%) |
Jul 14, 2017 | 50.28 | 50.71 | 50.18 | 50.41 | 1,384,919 | +0.39(+0.78%) |
Jul 13, 2017 | 50.22 | 50.35 | 49.97 | 50.02 | 1,030,497 | -0.21(-0.41%) |
Jul 12, 2017 | 49.87 | 50.63 | 49.87 | 50.23 | 1,592,232 | +0.65(+1.32%) |
Jul 11, 2017 | 49.68 | 49.79 | 49.20 | 49.57 | 1,477,555 | -0.01(-0.03%) |
Jul 10, 2017 | 50.00 | 50.12 | 49.57 | 49.59 | 1,429,089 | -0.39(-0.79%) |
Jul 07, 2017 | 50.09 | 50.14 | 49.47 | 49.98 | 1,893,955 | -0.10(-0.21%) |
Jul 06, 2017 | 51.03 | 51.05 | 50.03 | 50.09 | 2,251,595 | -1.16(-2.27%) |
Jul 05, 2017 | 51.77 | 51.86 | 50.88 | 51.25 | 2,581,413 | -0.59(-1.14%) |
Jul 03, 2017 | 51.61 | 51.99 | 51.20 | 51.84 | 1,394,205 | +0.37(+0.72%) |
Jun 30, 2017 | 51.39 | 51.78 | 51.30 | 51.47 | 1,808,797 | +0.20(+0.39%) |
Jun 29, 2017 | 52.11 | 52.37 | 51.19 | 51.27 | 2,604,436 | -1.40(-2.66%) |
Jun 28, 2017 | 52.69 | 53.01 | 52.32 | 52.67 | 2,410,979 | -0.05(-0.10%) |
Jun 27, 2017 | 53.30 | 53.60 | 52.69 | 52.72 | 2,289,835 | -0.56(-1.06%) |
Jun 26, 2017 | 53.14 | 53.48 | 52.97 | 53.29 | 2,195,822 | +0.16(+0.29%) |
Jun 23, 2017 | 52.52 | 53.30 | 52.45 | 53.13 | 5,157,277 | +0.40(+0.76%) |
Jun 22, 2017 | 52.31 | 52.97 | 52.08 | 52.73 | 2,358,185 | +0.33(+0.62%) |
Jun 21, 2017 | 52.15 | 52.42 | 51.87 | 52.40 | 3,266,806 | +0.30(+0.57%) |
Jun 20, 2017 | 51.69 | 52.15 | 51.44 | 52.11 | 2,860,383 | +0.44(+0.85%) |
Jun 19, 2017 | 51.60 | 51.68 | 51.14 | 51.67 | 2,545,053 | +0.17(+0.33%) |
Jun 16, 2017 | 51.28 | 51.82 | 50.94 | 51.50 | 4,025,530 | +0.36(+0.70%) |
Jun 15, 2017 | 50.63 | 51.46 | 50.51 | 51.14 | 3,232,591 | +0.25(+0.49%) |
Jun 14, 2017 | 51.00 | 51.57 | 50.78 | 50.89 | 2,831,394 | +0.33(+0.64%) |
Jun 13, 2017 | 50.37 | 50.61 | 50.16 | 50.57 | 2,480,208 | +0.07(+0.13%) |
Jun 12, 2017 | 49.54 | 50.54 | 49.47 | 50.50 | 3,203,838 | +0.96(+1.94%) |
Jun 09, 2017 | 49.23 | 49.71 | 48.99 | 49.54 | 1,606,716 | +0.21(+0.44%) |
Jun 08, 2017 | 49.58 | 48.73 | 49.32 | 1,444,591 | -0.12(-0.24%) | |
Jun 07, 2017 | 49.32 | 49.58 | 49.16 | 49.44 | 2,010,551 | +0.13(+0.26%) |
Jun 06, 2017 | 49.66 | 49.72 | 49.28 | 49.31 | 1,051,703 | -0.28(-0.57%) |
Jun 05, 2017 | 49.57 | 49.67 | 49.11 | 49.60 | 1,101,759 | -0.11(-0.22%) |
Jun 02, 2017 | 49.22 | 49.80 | 49.14 | 49.71 | 1,998,339 | +0.74(+1.52%) |
Jun 01, 2017 | 48.73 | 49.04 | 48.24 | 48.96 | 2,262,143 | +0.28(+0.57%) |
May 31, 2017 | 48.72 | 49.09 | 48.67 | 48.68 | 3,829,629 | -0.04(-0.08%) |
May 30, 2017 | 48.74 | 48.96 | 48.48 | 48.72 | 1,513,040 | -0.03(-0.06%) |
May 26, 2017 | 49.23 | 49.48 | 48.52 | 48.75 | 2,148,391 | -0.48(-0.98%) |
May 25, 2017 | 49.71 | 49.72 | 49.23 | 49.23 | 1,724,723 | -0.40(-0.80%) |
May 24, 2017 | 49.44 | 49.79 | 49.44 | 49.63 | 1,395,845 | +0.20(+0.41%) |
May 23, 2017 | 49.35 | 49.75 | 49.10 | 49.42 | 1,821,732 | +0.18(+0.37%) |
May 22, 2017 | 49.16 | 49.34 | 48.89 | 49.24 | 3,021,111 | +0.08(+0.16%) |
May 19, 2017 | 49.38 | 49.41 | 48.78 | 49.16 | 2,873,767 | -0.21(-0.43%) |
May 18, 2017 | 48.63 | 49.48 | 48.33 | 49.37 | 3,161,204 | +0.81(+1.67%) |
May 17, 2017 | 47.66 | 49.15 | 47.53 | 48.56 | 3,743,169 | +0.95(+2.00%) |
May 16, 2017 | 47.82 | 47.94 | 47.40 | 47.61 | 1,610,631 | -0.15(-0.32%) |
May 15, 2017 | 48.11 | 48.61 | 47.73 | 47.76 | 2,249,792 | -0.32(-0.67%) |
May 12, 2017 | 47.69 | 48.10 | 47.57 | 48.08 | 2,705,874 | +0.51(+1.08%) |
May 11, 2017 | 46.63 | 47.63 | 46.39 | 47.57 | 2,856,320 | +0.70(+1.48%) |
May 10, 2017 | 45.86 | 46.99 | 45.83 | 46.88 | 2,660,345 | +1.02(+2.22%) |
May 09, 2017 | 46.46 | 46.51 | 45.58 | 45.86 | 2,298,722 | -0.66(-1.42%) |
May 08, 2017 | 46.81 | 46.82 | 46.36 | 46.52 | 2,695,569 | -0.16(-0.35%) |
May 05, 2017 | 45.96 | 46.69 | 45.93 | 46.68 | 1,977,612 | +0.81(+1.76%) |
May 04, 2017 | 45.76 | 45.94 | 45.02 | 45.87 | 2,950,810 | -0.10(-0.22%) |
May 03, 2017 | 46.74 | 46.81 | 45.73 | 45.98 | 2,912,861 | -0.64(-1.38%) |
May 02, 2017 | 46.85 | 46.99 | 46.47 | 46.62 | 2,301,600 | -0.22(-0.47%) |
May 01, 2017 | 47.03 | 47.27 | 46.52 | 46.84 | 2,320,693 | -0.03(-0.06%) |
Apr 28, 2017 | 46.96 | 47.42 | 46.00 | 46.87 | 3,418,971 | -0.08(-0.17%) |
Apr 27, 2017 | 47.42 | 46.82 | 46.95 | 1,818,877 | +0.08(+0.17%) | |
Apr 26, 2017 | 47.28 | 47.32 | 46.85 | 46.87 | 2,531,835 | -0.49(-1.04%) |
Apr 25, 2017 | 47.41 | 47.56 | 47.17 | 47.36 | 2,590,932 | +0.04(+0.08%) |
Apr 24, 2017 | 48.41 | 48.47 | 46.62 | 47.32 | 3,811,475 | -0.84(-1.75%) |
Apr 21, 2017 | 48.19 | 48.54 | 48.14 | 48.16 | 2,260,956 | -0.12(-0.26%) |
Apr 20, 2017 | 48.60 | 48.62 | 48.05 | 48.29 | 3,681,477 | -0.34(-0.69%) |
Apr 19, 2017 | 48.87 | 48.98 | 48.39 | 48.63 | 3,132,407 | -0.28(-0.57%) |
Apr 18, 2017 | 48.21 | 49.02 | 48.08 | 48.90 | 3,041,723 | +0.70(+1.44%) |
Apr 17, 2017 | 47.83 | 48.21 | 47.67 | 48.21 | 1,739,945 | +0.57(+1.20%) |
Apr 13, 2017 | 47.91 | 48.18 | 47.59 | 47.64 | 1,512,404 | -0.42(-0.88%) |
Apr 12, 2017 | 47.94 | 48.17 | 47.75 | 48.06 | 1,588,217 | +0.12(+0.26%) |
Apr 11, 2017 | 47.75 | 48.06 | 47.56 | 47.94 | 1,677,656 | +0.23(+0.48%) |
Apr 10, 2017 | 47.53 | 47.80 | 47.37 | 47.71 | 2,195,174 | +0.21(+0.45%) |
Apr 07, 2017 | 47.34 | 47.87 | 47.34 | 47.50 | 3,003,549 | +0.12(+0.25%) |
Apr 06, 2017 | 47.27 | 47.53 | 46.93 | 47.38 | 2,188,535 | +0.10(+0.20%) |
Apr 05, 2017 | 47.08 | 47.64 | 46.93 | 47.29 | 1,983,434 | +0.29(+0.61%) |
Apr 04, 2017 | 47.62 | 47.76 | 46.99 | 47.00 | 3,013,781 | -0.67(-1.40%) |
Apr 03, 2017 | 47.64 | 47.73 | 47.33 | 47.67 | 2,089,844 | +0.04(+0.09%) |
Mar 31, 2017 | 47.10 | 47.67 | 46.78 | 47.62 | 3,455,935 | +0.40(+0.84%) |
Mar 30, 2017 | 47.18 | 47.30 | 46.74 | 47.23 | 3,020,128 | -0.12(-0.25%) |
Mar 29, 2017 | 47.27 | 47.47 | 47.12 | 47.34 | 2,373,223 | -0.02(-0.05%) |
Mar 28, 2017 | 46.92 | 47.45 | 46.74 | 47.37 | 4,057,868 | +0.45(+0.95%) |
Mar 27, 2017 | 46.74 | 47.31 | 46.71 | 46.92 | 3,243,578 | +0.18(+0.39%) |
Mar 24, 2017 | 46.35 | 46.82 | 46.17 | 46.74 | 3,859,266 | +0.45(+0.98%) |
Mar 23, 2017 | 45.65 | 46.62 | 45.58 | 46.28 | 4,758,296 | +0.56(+1.22%) |
Mar 22, 2017 | 44.71 | 45.89 | 44.67 | 45.73 | 5,170,209 | +1.23(+2.76%) |
Mar 21, 2017 | 44.44 | 44.70 | 44.25 | 44.50 | 3,432,626 | +0.18(+0.40%) |
Mar 20, 2017 | 44.43 | 44.80 | 44.26 | 44.32 | 1,736,863 | +0.01(+0.03%) |
Mar 17, 2017 | 44.29 | 44.82 | 44.08 | 44.31 | 3,343,352 | +0.04(+0.08%) |
Mar 16, 2017 | 44.03 | 44.42 | 43.90 | 44.27 | 1,827,252 | +0.19(+0.43%) |
Mar 15, 2017 | 43.22 | 44.34 | 43.17 | 44.08 | 3,940,035 | +0.62(+1.42%) |
Mar 14, 2017 | 43.66 | 43.76 | 43.24 | 43.46 | 2,969,149 | -0.27(-0.62%) |
Mar 13, 2017 | 44.39 | 44.61 | 43.52 | 43.73 | 3,242,972 | -0.56(-1.27%) |
Mar 10, 2017 | 43.98 | 44.66 | 43.85 | 44.30 | 2,645,675 | +0.31(+0.72%) |
Mar 09, 2017 | 44.79 | 44.93 | 43.84 | 43.98 | 3,679,493 | -0.76(-1.70%) |
Mar 08, 2017 | 45.65 | 45.76 | 44.69 | 44.75 | 2,264,934 | -1.14(-2.49%) |
Mar 07, 2017 | 45.89 | 45.98 | 45.57 | 45.89 | 2,383,891 | -0.03(-0.06%) |
Mar 06, 2017 | 46.39 | 46.49 | 45.84 | 45.92 | 2,492,960 | -0.70(-1.49%) |
Mar 03, 2017 | 46.71 | 46.71 | 45.98 | 46.61 | 2,146,629 | -0.34(-0.73%) |
Mar 02, 2017 | 46.45 | 46.98 | 45.97 | 46.95 | 3,795,128 | +0.50(+1.07%) |
Mar 01, 2017 | 46.75 | 46.95 | 46.25 | 46.45 | 2,918,639 | -0.61(-1.29%) |
Feb 28, 2017 | 47.32 | 47.52 | 46.98 | 47.06 | 2,914,954 | -0.26(-0.55%) |
Feb 27, 2017 | 47.04 | 47.67 | 46.99 | 47.32 | 2,417,447 | +0.31(+0.66%) |
Feb 24, 2017 | 45.99 | 47.03 | 45.66 | 47.01 | 3,201,919 | +1.07(+2.33%) |
Feb 23, 2017 | 45.70 | 46.08 | 45.57 | 45.94 | 3,021,647 | +0.56(+1.24%) |
Feb 22, 2017 | 45.59 | 46.16 | 45.20 | 45.38 | 2,729,989 | -0.06(-0.13%) |
Feb 21, 2017 | 45.04 | 45.57 | 44.70 | 45.43 | 2,662,120 | +0.46(+1.03%) |
Feb 17, 2017 | 44.97 | 44.97 | 44.97 | 0 | -0.30(-0.66%) | |
Feb 16, 2017 | 44.83 | 45.58 | 44.73 | 45.27 | 2,380,469 | +0.64(+1.44%) |
Feb 15, 2017 | 44.43 | 44.76 | 43.99 | 44.62 | 1,734,923 | +0.03(+0.06%) |
Feb 14, 2017 | 45.43 | 45.43 | 44.49 | 44.59 | 2,306,716 | -0.84(-1.85%) |
Feb 13, 2017 | 44.75 | 45.51 | 44.61 | 45.43 | 2,351,088 | +0.75(+1.67%) |
Feb 10, 2017 | 44.71 | 44.89 | 44.16 | 44.69 | 2,833,440 | -0.02(-0.05%) |
Feb 09, 2017 | 45.04 | 45.17 | 44.49 | 44.71 | 3,050,133 | -0.33(-0.72%) |
Feb 08, 2017 | 44.90 | 45.18 | 44.72 | 45.04 | 1,856,909 | +0.32(+0.71%) |
Feb 07, 2017 | 44.85 | 45.05 | 44.60 | 44.72 | 2,146,106 | -0.13(-0.29%) |
Feb 06, 2017 | 44.59 | 44.89 | 44.38 | 44.85 | 1,512,160 | +0.25(+0.55%) |
Feb 03, 2017 | 45.01 | 45.15 | 44.44 | 44.60 | 2,774,998 | -0.05(-0.11%) |
Feb 02, 2017 | 43.88 | 44.81 | 43.84 | 44.65 | 2,324,950 | +0.78(+1.78%) |
Feb 01, 2017 | 44.57 | 44.84 | 43.84 | 43.87 | 1,819,525 | -0.75(-1.67%) |
Jan 31, 2017 | 44.47 | 45.13 | 44.45 | 44.62 | 3,504,310 | +0.17(+0.39%) |
Jan 30, 2017 | 44.26 | 44.62 | 43.81 | 44.44 | 2,123,337 | +0.25(+0.57%) |
Jan 27, 2017 | 44.31 | 44.52 | 43.99 | 44.19 | 1,895,364 | +0.08(+0.18%) |
Jan 26, 2017 | 44.34 | 44.58 | 44.07 | 44.11 | 1,414,526 | -0.22(-0.49%) |
Jan 25, 2017 | 44.76 | 45.14 | 44.21 | 44.33 | 1,635,706 | -0.52(-1.16%) |
Jan 24, 2017 | 44.80 | 45.20 | 44.63 | 44.85 | 2,440,103 | +0.04(+0.10%) |
Jan 23, 2017 | 44.79 | 45.03 | 44.57 | 44.80 | 2,565,418 | +0.02(+0.05%) |
Jan 20, 2017 | 44.41 | 44.93 | 44.30 | 44.78 | 1,956,567 | +0.43(+0.98%) |
Jan 19, 2017 | 44.79 | 44.85 | 44.15 | 44.35 | 1,810,946 | -0.67(-1.48%) |
Jan 18, 2017 | 44.91 | 45.37 | 44.89 | 45.01 | 2,416,076 | +0.14(+0.31%) |
Jan 17, 2017 | 44.78 | 45.27 | 44.51 | 44.88 | 2,074,104 | +0.31(+0.70%) |
Jan 13, 2017 | 44.57 | 44.57 | 44.57 | 0 | +0.09(+0.20%) | |
Jan 12, 2017 | 44.36 | 44.60 | 43.77 | 44.48 | 2,338,261 | +0.04(+0.10%) |
Jan 11, 2017 | 44.36 | 44.90 | 44.05 | 44.44 | 2,597,799 | +0.19(+0.43%) |
Jan 10, 2017 | 45.42 | 45.42 | 43.99 | 44.25 | 3,953,043 | -1.66(-3.61%) |
Jan 09, 2017 | 45.75 | 46.08 | 45.43 | 45.90 | 2,119,531 | +0.29(+0.63%) |
Jan 06, 2017 | 45.62 | 45.85 | 45.45 | 45.61 | 2,673,612 | -0.09(-0.19%) |
Jan 05, 2017 | 45.12 | 45.92 | 44.70 | 45.70 | 3,478,720 | +0.41(+0.89%) |
Jan 04, 2017 | 44.98 | 45.38 | 44.96 | 45.30 | 3,003,425 | +0.35(+0.77%) |