Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 67.71 | 68.84 | 64.97 | 65.00 | 1,722,900 | -2.04(-3.04%) |
Feb 27, 2018 | 69.19 | 70.28 | 66.97 | 67.04 | 2,257,912 | -2.18(-3.15%) |
Feb 26, 2018 | 67.88 | 69.22 | 66.95 | 69.22 | 2,020,005 | +2.31(+3.46%) |
Feb 23, 2018 | 64.82 | 66.91 | 64.58 | 66.91 | 1,914,765 | +2.90(+4.53%) |
Feb 22, 2018 | 63.60 | 64.01 | 2,132,753 | -0.67(-1.03%) | ||
Feb 21, 2018 | 65.53 | 67.93 | 64.68 | 64.68 | 1,666,173 | -0.85(-1.29%) |
Feb 20, 2018 | 65.65 | 67.60 | 64.89 | 65.52 | 1,821,992 | -0.88(-1.33%) |
Feb 16, 2018 | 66.40 | 66.40 | 66.40 | 0 | +0.21(+0.32%) | |
Feb 15, 2018 | 66.11 | 66.13 | 64.75 | 66.19 | 3,353,860 | +1.44(+2.22%) |
Feb 14, 2018 | 60.72 | 64.87 | 60.69 | 64.75 | 3,320,444 | +3.25(+5.29%) |
Feb 13, 2018 | 59.53 | 61.85 | 59.40 | 61.50 | 2,000,219 | +0.87(+1.44%) |
Feb 12, 2018 | 59.94 | 61.80 | 58.23 | 60.62 | 2,780,088 | +2.08(+3.56%) |
Feb 09, 2018 | 58.53 | 59.70 | 53.07 | 58.54 | 4,622,973 | +2.31(+4.12%) |
Feb 08, 2018 | 63.57 | 63.57 | 56.22 | 56.23 | 4,057,467 | -6.90(-10.92%) |
Feb 07, 2018 | 62.64 | 65.78 | 62.24 | 63.12 | 3,445,883 | -0.06(-0.09%) |
Feb 06, 2018 | 56.68 | 63.56 | 56.27 | 63.18 | 5,422,537 | +0.21(+0.34%) |
Feb 05, 2018 | 66.72 | 68.68 | 58.96 | 62.97 | 5,364,267 | -6.56(-9.44%) |
Feb 02, 2018 | 73.18 | 73.41 | 69.32 | 69.53 | 3,553,201 | -4.53(-6.12%) |
Feb 01, 2018 | 72.85 | 73.92 | 72.47 | 74.06 | 1,741,529 | +0.84(+1.14%) |
Jan 31, 2018 | 72.76 | 73.92 | 72.33 | 73.22 | 1,586,595 | +1.02(+1.42%) |
Jan 30, 2018 | 72.12 | 73.40 | 71.58 | 72.20 | 2,510,127 | -2.24(-3.01%) |
Jan 29, 2018 | 76.18 | 76.94 | 74.34 | 74.44 | 2,803,109 | -1.49(-1.96%) |
Jan 26, 2018 | 75.06 | 75.93 | 74.20 | 75.93 | 2,067,768 | +1.41(+1.90%) |
Jan 25, 2018 | 75.28 | 75.32 | 73.84 | 74.52 | 2,087,091 | -0.19(-0.25%) |
Jan 24, 2018 | 74.60 | 75.35 | 73.24 | 74.70 | 2,877,820 | +0.85(+1.14%) |
Jan 23, 2018 | 73.20 | 74.04 | 72.35 | 73.86 | 2,789,637 | +0.64(+0.88%) |
Jan 22, 2018 | 71.18 | 73.24 | 71.18 | 73.22 | 2,153,452 | +1.77(+2.47%) |
Jan 19, 2018 | 70.44 | 71.45 | 70.26 | 71.45 | 1,729,603 | +1.45(+2.07%) |
Jan 18, 2018 | 70.69 | 70.80 | 69.70 | 70.00 | 1,585,007 | -0.51(-0.72%) |
Jan 17, 2018 | 69.32 | 70.82 | 68.23 | 70.51 | 2,392,870 | +1.69(+2.46%) |
Jan 16, 2018 | 70.63 | 71.24 | 68.04 | 68.82 | 2,913,435 | -0.42(-0.60%) |
Jan 12, 2018 | 69.24 | 69.24 | 69.24 | 0 | +1.10(+1.61%) | |
Jan 11, 2018 | 68.04 | 68.18 | 67.30 | 68.14 | 2,010,274 | +0.77(+1.14%) |
Jan 10, 2018 | 66.78 | 67.93 | 66.22 | 67.37 | 2,512,089 | +0.66(+0.99%) |
Jan 09, 2018 | 66.44 | 67.53 | 66.33 | 66.71 | 1,783,020 | +0.69(+1.04%) |
Jan 08, 2018 | 65.72 | 66.26 | 65.31 | 66.02 | 1,604,858 | +0.10(+0.16%) |
Jan 05, 2018 | 65.74 | 66.00 | 64.86 | 65.92 | 1,895,607 | +0.95(+1.46%) |
Jan 04, 2018 | 64.57 | 66.36 | 64.49 | 64.97 | 2,824,821 | +0.99(+1.54%) |
Jan 03, 2018 | 63.18 | 64.16 | 63.04 | 63.99 | 1,363,103 | +0.85(+1.35%) |
Jan 02, 2018 | 64.29 | 64.29 | 62.60 | 63.13 | 1,772,709 | -0.41(-0.64%) |
Dec 29, 2017 | 63.54 | 63.54 | 63.54 | 0 | -0.82(-1.27%) | |
Dec 28, 2017 | 63.86 | 64.40 | 63.59 | 64.36 | 678,488 | +0.81(+1.27%) |
Dec 27, 2017 | 63.27 | 63.71 | 63.11 | 63.55 | 699,548 | +0.27(+0.43%) |
Dec 26, 2017 | 63.48 | 63.90 | 62.83 | 63.28 | 942,484 | -0.26(-0.41%) |
Dec 22, 2017 | 64.02 | 64.03 | 62.72 | 63.54 | 1,064,759 | -0.09(-0.15%) |
Dec 21, 2017 | 63.33 | 64.15 | 63.27 | 63.63 | 1,216,560 | +0.91(+1.45%) |
Dec 20, 2017 | 64.42 | 64.57 | 62.63 | 62.72 | 1,395,780 | -0.70(-1.10%) |
Dec 19, 2017 | 65.46 | 65.46 | 63.32 | 63.42 | 1,408,658 | -1.36(-2.10%) |
Dec 18, 2017 | 64.64 | 65.44 | 64.42 | 64.78 | 1,597,365 | +1.33(+2.09%) |
Dec 15, 2017 | 62.61 | 64.19 | 62.34 | 63.45 | 1,357,239 | +1.62(+2.61%) |
Dec 14, 2017 | 63.21 | 63.50 | 61.66 | 61.84 | 1,052,380 | -0.82(-1.30%) |
Dec 13, 2017 | 64.51 | 64.64 | 62.61 | 62.65 | 1,609,881 | -1.75(-2.72%) |
Dec 12, 2017 | 63.20 | 64.98 | 62.96 | 64.41 | 1,677,549 | +1.54(+2.45%) |
Dec 11, 2017 | 63.12 | 63.32 | 62.48 | 62.87 | 1,053,338 | -0.19(-0.31%) |
Dec 08, 2017 | 62.89 | 63.07 | 62.04 | 63.06 | 1,269,504 | +0.94(+1.51%) |
Dec 07, 2017 | 61.04 | 62.64 | 60.78 | 62.13 | 980,457 | +0.68(+1.10%) |
Dec 06, 2017 | 61.18 | 61.99 | 60.96 | 61.45 | 1,221,500 | -0.11(-0.18%) |
Dec 05, 2017 | 62.94 | 63.23 | 61.31 | 61.56 | 1,839,591 | -0.84(-1.35%) |
Dec 04, 2017 | 64.33 | 64.51 | 62.40 | 62.40 | 2,781,505 | +1.00(+1.63%) |
Dec 01, 2017 | 61.32 | 62.00 | 58.98 | 61.40 | 2,531,343 | +0.24(+0.39%) |
Nov 30, 2017 | 61.12 | 62.91 | 60.39 | 61.16 | 2,917,708 | +1.07(+1.78%) |
Nov 29, 2017 | 59.68 | 60.83 | 59.19 | 60.09 | 2,405,794 | +1.47(+2.50%) |
Nov 28, 2017 | 55.99 | 58.77 | 55.80 | 58.63 | 2,685,729 | +2.92(+5.25%) |
Nov 27, 2017 | 55.92 | 56.54 | 55.70 | 55.70 | 850,502 | -0.23(-0.41%) |
Nov 24, 2017 | 56.26 | 56.31 | 55.87 | 55.93 | 247,827 | +0.11(+0.20%) |
Nov 22, 2017 | 56.52 | 56.94 | 55.79 | 55.82 | 898,959 | -0.66(-1.17%) |
Nov 21, 2017 | 56.21 | 56.53 | 56.06 | 56.48 | 995,572 | +0.77(+1.38%) |
Nov 20, 2017 | 55.51 | 55.96 | 55.16 | 55.71 | 767,034 | +0.55(+0.99%) |
Nov 17, 2017 | 55.21 | 55.45 | 54.76 | 55.16 | 642,444 | -0.36(-0.65%) |
Nov 16, 2017 | 55.70 | 56.11 | 55.50 | 55.53 | 1,119,220 | +0.45(+0.81%) |
Nov 15, 2017 | 54.30 | 55.72 | 53.76 | 55.08 | 1,241,719 | -0.26(-0.47%) |
Nov 14, 2017 | 54.72 | 55.36 | 54.35 | 55.34 | 795,968 | +0.03(+0.05%) |
Nov 13, 2017 | 54.31 | 55.46 | 54.22 | 55.31 | 707,379 | +0.32(+0.59%) |
Nov 10, 2017 | 55.27 | 55.45 | 54.81 | 54.99 | 990,849 | -0.29(-0.52%) |
Nov 09, 2017 | 54.77 | 55.58 | 53.86 | 55.28 | 2,169,729 | -0.45(-0.80%) |
Nov 08, 2017 | 55.86 | 56.10 | 55.16 | 55.72 | 1,253,316 | -0.36(-0.65%) |
Nov 07, 2017 | 57.46 | 58.00 | 55.73 | 56.08 | 1,845,692 | -1.40(-2.44%) |
Nov 06, 2017 | 56.85 | 57.72 | 56.80 | 57.48 | 1,069,151 | +0.42(+0.73%) |
Nov 03, 2017 | 57.09 | 57.20 | 56.48 | 57.07 | 1,681,991 | -0.38(-0.66%) |
Nov 02, 2017 | 56.38 | 57.60 | 55.82 | 57.45 | 1,566,545 | +1.20(+2.13%) |
Nov 01, 2017 | 56.51 | 57.10 | 56.00 | 56.25 | 1,395,820 | +0.23(+0.41%) |
Oct 31, 2017 | 56.08 | 56.37 | 55.87 | 56.02 | 1,179,018 | -0.11(-0.20%) |
Oct 30, 2017 | 56.67 | 55.82 | 56.13 | 1,771,943 | -0.51(-0.90%) | |
Oct 27, 2017 | 56.38 | 56.78 | 55.52 | 56.64 | 1,610,091 | +0.14(+0.25%) |
Oct 26, 2017 | 56.29 | 56.96 | 56.29 | 56.50 | 1,470,853 | +0.60(+1.08%) |
Oct 25, 2017 | 56.75 | 56.84 | 54.98 | 55.90 | 2,093,369 | -0.53(-0.94%) |
Oct 24, 2017 | 56.25 | 56.74 | 56.16 | 56.43 | 1,565,676 | +0.67(+1.20%) |
Oct 23, 2017 | 56.42 | 56.44 | 55.58 | 55.76 | 1,590,368 | -0.40(-0.71%) |
Oct 20, 2017 | 56.06 | 56.16 | 55.67 | 56.16 | 2,090,949 | +1.42(+2.59%) |
Oct 19, 2017 | 53.70 | 54.76 | 53.68 | 54.74 | 1,203,028 | +0.11(+0.20%) |
Oct 18, 2017 | 54.57 | 54.89 | 54.11 | 54.63 | 1,395,087 | +0.61(+1.13%) |
Oct 17, 2017 | 55.00 | 55.04 | 53.76 | 54.01 | 1,350,952 | -0.64(-1.17%) |
Oct 16, 2017 | 54.40 | 54.79 | 54.15 | 54.65 | 1,414,420 | +0.40(+0.74%) |
Oct 13, 2017 | 53.93 | 54.71 | 53.31 | 54.25 | 1,842,380 | +0.06(+0.12%) |
Oct 12, 2017 | 55.22 | 55.23 | 54.02 | 54.19 | 1,887,778 | -0.64(-1.17%) |
Oct 11, 2017 | 54.60 | 54.89 | 54.29 | 54.83 | 1,329,313 | +0.09(+0.17%) |
Oct 10, 2017 | 54.47 | 54.90 | 54.12 | 54.74 | 1,597,477 | +0.64(+1.18%) |
Oct 09, 2017 | 54.74 | 54.88 | 53.90 | 54.10 | 1,464,638 | -0.34(-0.63%) |
Oct 06, 2017 | 54.76 | 54.99 | 53.77 | 54.44 | 1,371,455 | -0.06(-0.12%) |
Oct 05, 2017 | 53.07 | 54.80 | 52.95 | 54.51 | 1,968,176 | +1.45(+2.73%) |
Oct 04, 2017 | 53.10 | 53.44 | 52.80 | 53.06 | 1,374,126 | -0.29(-0.54%) |
Oct 03, 2017 | 53.19 | 53.34 | 52.62 | 53.34 | 1,503,903 | +0.44(+0.82%) |
Oct 02, 2017 | 52.13 | 52.91 | 51.94 | 52.91 | 1,936,477 | +0.96(+1.84%) |
Sep 29, 2017 | 51.31 | 51.97 | 51.23 | 51.95 | 1,433,439 | +0.53(+1.03%) |
Sep 28, 2017 | 51.26 | 51.47 | 50.62 | 51.42 | 1,325,183 | +0.44(+0.86%) |
Sep 27, 2017 | 51.42 | 50.43 | 50.99 | 2,313,279 | +1.24(+2.50%) | |
Sep 26, 2017 | 49.97 | 50.18 | 49.56 | 49.74 | 1,166,303 | -0.05(-0.09%) |
Sep 25, 2017 | 49.98 | 50.34 | 49.13 | 49.79 | 1,659,833 | -0.40(-0.80%) |
Sep 22, 2017 | 49.90 | 50.27 | 49.70 | 50.19 | 1,190,494 | -0.15(-0.30%) |
Sep 21, 2017 | 50.01 | 50.58 | 49.89 | 50.34 | 1,339,133 | +0.26(+0.52%) |
Sep 20, 2017 | 49.69 | 50.35 | 49.13 | 50.08 | 2,477,090 | +0.57(+1.14%) |
Sep 19, 2017 | 49.06 | 49.82 | 48.93 | 49.51 | 1,705,468 | +0.61(+1.25%) |
Sep 18, 2017 | 48.34 | 49.05 | 48.34 | 48.90 | 1,985,042 | +0.95(+1.97%) |
Sep 15, 2017 | 47.39 | 48.05 | 47.39 | 47.95 | 1,399,541 | +0.32(+0.66%) |
Sep 14, 2017 | 47.68 | 47.85 | 47.48 | 47.64 | 1,162,181 | -0.14(-0.29%) |
Sep 13, 2017 | 47.68 | 47.85 | 47.32 | 47.78 | 1,529,961 | -0.11(-0.23%) |
Sep 12, 2017 | 47.23 | 48.02 | 47.04 | 47.89 | 2,006,482 | +0.95(+2.02%) |
Sep 11, 2017 | 46.04 | 47.26 | 46.04 | 46.94 | 2,436,124 | +2.11(+4.70%) |
Sep 08, 2017 | 44.02 | 45.34 | 43.87 | 44.83 | 1,939,808 | +0.60(+1.36%) |
Sep 07, 2017 | 45.49 | 45.66 | 43.78 | 44.23 | 2,501,627 | -1.12(-2.48%) |
Sep 06, 2017 | 45.53 | 45.90 | 45.16 | 45.35 | 1,643,768 | +0.28(+0.62%) |
Sep 05, 2017 | 46.73 | 46.89 | 44.68 | 45.07 | 3,359,182 | -2.37(-4.99%) |
Sep 01, 2017 | 47.34 | 47.92 | 47.20 | 47.44 | 1,654,028 | +0.32(+0.67%) |
Aug 31, 2017 | 47.22 | 47.42 | 46.85 | 47.13 | 1,416,947 | +0.23(+0.49%) |
Aug 30, 2017 | 46.50 | 47.17 | 46.27 | 46.89 | 1,374,318 | +0.62(+1.34%) |
Aug 29, 2017 | 45.57 | 46.46 | 45.32 | 46.27 | 1,636,976 | -0.45(-0.95%) |
Aug 28, 2017 | 47.52 | 47.52 | 46.36 | 46.72 | 1,342,579 | -0.56(-1.18%) |
Aug 25, 2017 | 47.31 | 47.73 | 47.11 | 47.27 | 1,427,951 | +0.35(+0.75%) |
Aug 24, 2017 | 47.41 | 47.57 | 46.83 | 46.92 | 1,022,953 | -0.07(-0.16%) |
Aug 23, 2017 | 46.22 | 47.53 | 46.11 | 47.00 | 1,232,454 | -0.01(-0.02%) |
Aug 22, 2017 | 46.47 | 47.25 | 46.32 | 47.01 | 1,395,129 | +1.05(+2.28%) |
Aug 21, 2017 | 45.94 | 46.03 | 45.34 | 45.96 | 1,439,260 | +0.11(+0.24%) |
Aug 18, 2017 | 45.76 | 46.64 | 45.37 | 45.84 | 2,310,893 | -0.29(-0.62%) |
Aug 17, 2017 | 47.80 | 48.16 | 46.04 | 46.13 | 2,574,961 | -2.18(-4.51%) |
Aug 16, 2017 | 48.70 | 48.96 | 48.04 | 48.31 | 2,050,465 | +0.03(+0.06%) |
Aug 15, 2017 | 48.87 | 48.87 | 48.08 | 48.29 | 1,364,308 | +0.30(+0.62%) |
Aug 14, 2017 | 47.01 | 48.31 | 46.98 | 47.99 | 2,228,326 | +1.88(+4.07%) |
Aug 11, 2017 | 46.87 | 46.99 | 45.77 | 46.11 | 2,095,473 | -0.56(-1.19%) |
Aug 10, 2017 | 48.27 | 48.34 | 46.61 | 46.67 | 3,117,945 | -2.28(-4.66%) |
Aug 09, 2017 | 48.28 | 48.95 | 48.12 | 48.95 | 2,044,819 | -0.19(-0.40%) |
Aug 08, 2017 | 49.52 | 50.35 | 48.90 | 49.15 | 2,367,406 | -0.39(-0.79%) |
Aug 07, 2017 | 49.81 | 50.03 | 49.25 | 49.54 | 1,418,457 | -0.02(-0.04%) |
Aug 04, 2017 | 49.66 | 49.98 | 49.39 | 49.56 | 2,847,936 | +0.69(+1.41%) |
Aug 03, 2017 | 49.28 | 49.33 | 48.75 | 48.87 | 1,542,978 | -0.59(-1.20%) |
Aug 02, 2017 | 49.61 | 49.64 | 48.85 | 49.46 | 1,745,892 | -0.01(-0.02%) |
Aug 01, 2017 | 49.08 | 49.54 | 48.78 | 49.47 | 2,055,495 | +0.95(+1.95%) |
Jul 31, 2017 | 48.32 | 48.79 | 48.07 | 48.53 | 1,890,704 | +0.71(+1.48%) |
Jul 28, 2017 | 47.69 | 48.04 | 47.36 | 47.82 | 1,348,019 | -0.15(-0.31%) |
Jul 27, 2017 | 48.73 | 48.81 | 47.26 | 47.97 | 2,380,722 | -0.61(-1.26%) |
Jul 26, 2017 | 49.35 | 49.46 | 48.36 | 48.58 | 2,144,633 | -0.38(-0.78%) |
Jul 25, 2017 | 48.73 | 49.39 | 48.67 | 48.96 | 2,704,860 | +1.23(+2.57%) |
Jul 24, 2017 | 47.24 | 47.88 | 47.23 | 47.74 | 1,556,264 | +0.43(+0.90%) |
Jul 21, 2017 | 46.92 | 47.59 | 46.88 | 47.31 | 1,445,692 | +0.01(+0.02%) |
Jul 20, 2017 | 47.42 | 47.75 | 47.10 | 47.30 | 1,986,050 | -0.04(-0.08%) |
Jul 19, 2017 | 47.15 | 47.37 | 46.86 | 47.34 | 1,630,656 | +0.43(+0.91%) |
Jul 18, 2017 | 46.54 | 47.01 | 46.27 | 46.91 | 2,664,615 | -0.07(-0.16%) |
Jul 17, 2017 | 46.89 | 47.28 | 46.58 | 46.99 | 1,826,012 | -0.13(-0.28%) |
Jul 14, 2017 | 47.46 | 45.82 | 47.12 | 2,760,187 | -0.14(-0.29%) | |
Jul 13, 2017 | 46.68 | 47.28 | 46.63 | 47.26 | 2,068,062 | +0.69(+1.48%) |
Jul 12, 2017 | 45.95 | 46.78 | 45.81 | 46.57 | 1,889,493 | +0.58(+1.25%) |
Jul 11, 2017 | 46.54 | 46.54 | 45.31 | 45.99 | 2,236,559 | -0.58(-1.24%) |
Jul 10, 2017 | 46.64 | 46.92 | 46.51 | 46.57 | 2,044,393 | -0.20(-0.42%) |
Jul 07, 2017 | 46.56 | 47.03 | 46.08 | 46.76 | 2,237,443 | +0.81(+1.76%) |
Jul 06, 2017 | 47.20 | 47.24 | 45.93 | 45.96 | 3,505,745 | -1.37(-2.90%) |
Jul 05, 2017 | 47.64 | 47.69 | 46.84 | 47.33 | 3,051,200 | +0.05(+0.10%) |
Jul 03, 2017 | 46.36 | 47.96 | 46.28 | 47.28 | 3,115,214 | +1.44(+3.14%) |
Jun 30, 2017 | 46.60 | 46.64 | 45.66 | 45.84 | 3,461,648 | -0.13(-0.28%) |
Jun 29, 2017 | 47.94 | 47.94 | 45.10 | 45.97 | 6,934,967 | +0.15(+0.32%) |
Jun 28, 2017 | 44.80 | 45.96 | 44.80 | 45.83 | 3,520,221 | +1.64(+3.72%) |
Jun 27, 2017 | 44.23 | 45.14 | 44.12 | 44.18 | 3,209,240 | +0.18(+0.40%) |
Jun 26, 2017 | 43.81 | 44.50 | 43.49 | 44.01 | 2,199,585 | +0.69(+1.59%) |
Jun 23, 2017 | 43.94 | 43.99 | 43.14 | 43.32 | 1,959,271 | -0.24(-0.55%) |
Jun 22, 2017 | 43.94 | 43.98 | 43.25 | 43.56 | 2,183,594 | -0.58(-1.32%) |
Jun 21, 2017 | 45.01 | 45.06 | 43.83 | 44.15 | 2,454,623 | -0.74(-1.65%) |
Jun 20, 2017 | 45.61 | 45.65 | 44.79 | 44.89 | 2,017,608 | -0.85(-1.87%) |
Jun 19, 2017 | 45.39 | 45.95 | 45.26 | 45.74 | 3,755,238 | +0.96(+2.13%) |
Jun 16, 2017 | 45.05 | 45.05 | 44.45 | 44.79 | 1,978,750 | -0.09(-0.21%) |
Jun 15, 2017 | 44.27 | 45.26 | 43.90 | 44.88 | 3,037,892 | -0.30(-0.66%) |
Jun 14, 2017 | 44.61 | 45.32 | 43.88 | 45.18 | 4,619,233 | +0.19(+0.43%) |
Jun 13, 2017 | 44.75 | 45.12 | 44.54 | 44.98 | 3,133,913 | +0.66(+1.49%) |
Jun 12, 2017 | 44.18 | 44.67 | 43.73 | 44.32 | 3,501,195 | +0.22(+0.51%) |
Jun 09, 2017 | 43.02 | 44.18 | 42.91 | 44.10 | 7,509,658 | +1.60(+3.76%) |
Jun 08, 2017 | 41.58 | 43.01 | 41.51 | 42.50 | 3,992,421 | +0.87(+2.10%) |
Jun 07, 2017 | 41.17 | 41.80 | 40.90 | 41.63 | 2,724,257 | +0.75(+1.84%) |
Jun 06, 2017 | 40.81 | 41.21 | 40.52 | 40.88 | 2,025,897 | -0.50(-1.21%) |
Jun 05, 2017 | 41.34 | 41.95 | 41.21 | 41.38 | 1,506,626 | +0.07(+0.16%) |
Jun 02, 2017 | 40.90 | 41.71 | 40.75 | 41.31 | 3,030,305 | -0.13(-0.31%) |
Jun 01, 2017 | 40.57 | 41.45 | 40.05 | 41.45 | 2,418,393 | +1.20(+2.98%) |
May 31, 2017 | 40.80 | 40.84 | 39.47 | 40.25 | 2,680,974 | -0.49(-1.21%) |
May 30, 2017 | 41.31 | 41.31 | 40.54 | 40.74 | 1,423,660 | -0.75(-1.81%) |
May 26, 2017 | 41.33 | 41.70 | 41.31 | 41.49 | 1,206,962 | -0.15(-0.36%) |
May 25, 2017 | 41.63 | 42.05 | 41.36 | 41.64 | 2,558,871 | +0.30(+0.72%) |
May 24, 2017 | 41.26 | 41.44 | 40.91 | 41.34 | 1,953,448 | +0.29(+0.70%) |
May 23, 2017 | 40.47 | 41.31 | 40.09 | 41.06 | 2,176,918 | +0.78(+1.94%) |
May 22, 2017 | 40.28 | 40.51 | 39.76 | 40.28 | 2,131,475 | +0.47(+1.19%) |
May 19, 2017 | 39.27 | 40.38 | 39.19 | 39.80 | 2,298,990 | +0.84(+2.17%) |
May 18, 2017 | 38.60 | 39.51 | 38.35 | 38.96 | 3,210,053 | +0.27(+0.70%) |
May 17, 2017 | 39.82 | 40.22 | 38.42 | 38.69 | 5,102,049 | -2.60(-6.29%) |
May 16, 2017 | 41.54 | 41.58 | 40.91 | 41.29 | 1,604,578 | -0.07(-0.16%) |
May 15, 2017 | 40.72 | 41.50 | 40.68 | 41.35 | 1,565,741 | +0.89(+2.20%) |
May 12, 2017 | 40.57 | 40.75 | 39.99 | 40.46 | 1,967,607 | -0.47(-1.16%) |
May 11, 2017 | 41.26 | 41.31 | 40.10 | 40.93 | 2,445,417 | -0.60(-1.45%) |
May 10, 2017 | 40.89 | 41.60 | 40.81 | 41.54 | 1,750,940 | +0.40(+0.97%) |
May 09, 2017 | 41.83 | 41.98 | 40.80 | 41.14 | 2,009,759 | -0.49(-1.18%) |
May 08, 2017 | 42.17 | 42.18 | 41.37 | 41.63 | 1,614,498 | -0.25(-0.60%) |
May 05, 2017 | 42.21 | 42.22 | 41.48 | 41.88 | 2,060,613 | +0.06(+0.13%) |
May 04, 2017 | 42.17 | 42.37 | 41.26 | 41.83 | 2,591,347 | +0.19(+0.45%) |
May 03, 2017 | 41.29 | 41.74 | 41.05 | 41.64 | 2,190,808 | +0.11(+0.27%) |
May 02, 2017 | 41.65 | 41.82 | 41.04 | 41.53 | 2,743,161 | +0.02(+0.04%) |
May 01, 2017 | 41.28 | 41.89 | 40.93 | 41.51 | 3,473,757 | +0.58(+1.41%) |
Apr 28, 2017 | 42.00 | 42.07 | 40.86 | 40.93 | 3,176,510 | -1.13(-2.69%) |
Apr 27, 2017 | 42.66 | 42.82 | 41.55 | 42.07 | 2,588,004 | -0.27(-0.64%) |
Apr 26, 2017 | 42.52 | 43.20 | 42.16 | 42.34 | 3,244,416 | -0.07(-0.17%) |
Apr 25, 2017 | 42.25 | 42.90 | 42.23 | 42.41 | 3,593,004 | +0.82(+1.96%) |
Apr 24, 2017 | 41.75 | 42.00 | 41.28 | 41.59 | 3,697,032 | +1.62(+4.04%) |
Apr 21, 2017 | 40.74 | 40.90 | 39.84 | 39.98 | 3,318,397 | -0.80(-1.96%) |
Apr 20, 2017 | 39.91 | 40.93 | 39.51 | 40.78 | 4,092,099 | +1.44(+3.66%) |
Apr 19, 2017 | 40.02 | 40.39 | 39.10 | 39.34 | 3,184,957 | -0.23(-0.59%) |
Apr 18, 2017 | 39.54 | 40.01 | 38.93 | 39.57 | 3,464,153 | -0.58(-1.46%) |
Apr 17, 2017 | 38.78 | 40.19 | 38.50 | 40.15 | 3,495,090 | +1.68(+4.37%) |
Apr 13, 2017 | 39.31 | 40.10 | 38.43 | 38.47 | 5,433,601 | -1.11(-2.81%) |
Apr 12, 2017 | 40.24 | 40.38 | 39.40 | 39.59 | 4,051,961 | -0.84(-2.07%) |
Apr 11, 2017 | 40.12 | 40.42 | 39.30 | 40.42 | 4,174,847 | +0.00(+0.00%) |
Apr 10, 2017 | 40.54 | 41.14 | 40.02 | 40.42 | 3,062,548 | -0.09(-0.23%) |
Apr 07, 2017 | 40.28 | 41.13 | 39.98 | 40.52 | 3,277,204 | -0.24(-0.59%) |
Apr 06, 2017 | 40.21 | 41.15 | 39.55 | 40.76 | 3,201,544 | +0.59(+1.48%) |
Apr 05, 2017 | 41.55 | 41.98 | 40.08 | 40.16 | 5,766,324 | -0.57(-1.39%) |
Apr 04, 2017 | 40.37 | 41.06 | 40.37 | 40.73 | 2,507,681 | -0.25(-0.61%) |
Apr 03, 2017 | 41.36 | 41.57 | 39.89 | 40.98 | 4,123,160 | -0.23(-0.56%) |
Mar 31, 2017 | 41.57 | 41.87 | 41.21 | 41.21 | 3,059,701 | -0.58(-1.38%) |
Mar 30, 2017 | 40.55 | 42.00 | 40.52 | 41.79 | 3,300,120 | +1.18(+2.90%) |
Mar 29, 2017 | 40.93 | 41.00 | 40.34 | 40.61 | 3,210,805 | -0.34(-0.84%) |
Mar 28, 2017 | 39.52 | 41.34 | 39.52 | 40.95 | 4,462,181 | +1.27(+3.20%) |
Mar 27, 2017 | 38.53 | 39.82 | 38.13 | 39.68 | 5,115,709 | -0.65(-1.61%) |
Mar 24, 2017 | 40.74 | 41.05 | 39.63 | 40.33 | 4,833,449 | -0.06(-0.14%) |
Mar 23, 2017 | 39.90 | 41.49 | 39.75 | 40.39 | 5,198,012 | +0.35(+0.88%) |
Mar 22, 2017 | 39.79 | 40.35 | 38.93 | 40.03 | 6,667,430 | -0.04(-0.09%) |
Mar 21, 2017 | 43.45 | 43.48 | 39.93 | 40.07 | 7,740,016 | -2.97(-6.89%) |
Mar 20, 2017 | 43.69 | 43.82 | 42.96 | 43.04 | 3,348,092 | -0.89(-2.02%) |
Mar 17, 2017 | 44.91 | 44.96 | 43.79 | 43.92 | 2,948,767 | -0.84(-1.89%) |
Mar 16, 2017 | 44.79 | 45.34 | 44.48 | 44.77 | 3,034,194 | +0.32(+0.73%) |
Mar 15, 2017 | 44.34 | 44.78 | 44.06 | 44.44 | 4,894,081 | +0.34(+0.78%) |
Mar 14, 2017 | 43.98 | 44.15 | 43.37 | 44.10 | 2,842,325 | -0.26(-0.59%) |
Mar 13, 2017 | 44.29 | 44.54 | 43.88 | 44.36 | 2,295,480 | +0.19(+0.44%) |
Mar 10, 2017 | 45.00 | 45.03 | 43.45 | 44.16 | 3,721,043 | -0.09(-0.21%) |
Mar 09, 2017 | 44.46 | 45.12 | 43.73 | 44.26 | 3,365,243 | +0.05(+0.10%) |
Mar 08, 2017 | 45.60 | 45.75 | 44.16 | 44.21 | 3,813,179 | -0.45(-1.00%) |
Mar 07, 2017 | 44.84 | 45.05 | 44.42 | 44.66 | 2,558,512 | -0.41(-0.91%) |
Mar 06, 2017 | 45.06 | 45.32 | 44.48 | 45.06 | 3,078,870 | -0.71(-1.56%) |
Mar 03, 2017 | 45.65 | 45.99 | 45.25 | 45.78 | 3,567,267 | +0.33(+0.74%) |
Mar 02, 2017 | 47.22 | 47.26 | 45.39 | 45.45 | 4,588,490 | -1.58(-3.36%) |