Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 72.06 | 72.94 | 71.95 | 72.48 | 10,550,044 | +0.82(+1.15%) |
Nov 29, 2017 | 72.05 | 71.07 | 71.66 | 5,457,637 | +0.30(+0.42%) | |
Nov 28, 2017 | 71.75 | 72.46 | 70.92 | 71.36 | 6,826,987 | +0.00(+0.00%) |
Nov 27, 2017 | 70.81 | 71.51 | 70.62 | 71.36 | 4,071,294 | +0.52(+0.74%) |
Nov 24, 2017 | 70.30 | 71.02 | 69.96 | 70.83 | 2,584,748 | +0.19(+0.26%) |
Nov 22, 2017 | 70.81 | 71.34 | 70.46 | 70.65 | 3,424,148 | -0.16(-0.22%) |
Nov 21, 2017 | 70.07 | 71.34 | 70.00 | 70.80 | 5,807,345 | +0.81(+1.15%) |
Nov 20, 2017 | 70.24 | 70.53 | 69.47 | 70.00 | 5,819,793 | -0.01(-0.01%) |
Nov 17, 2017 | 70.15 | 70.66 | 69.97 | 70.00 | 4,528,371 | -0.64(-0.91%) |
Nov 16, 2017 | 70.62 | 71.17 | 69.76 | 70.65 | 5,743,652 | +0.53(+0.76%) |
Nov 15, 2017 | 70.77 | 70.82 | 69.33 | 70.12 | 5,981,807 | -0.74(-1.04%) |
Nov 14, 2017 | 70.77 | 70.98 | 69.64 | 70.86 | 6,307,906 | -0.28(-0.39%) |
Nov 13, 2017 | 71.32 | 71.36 | 70.32 | 71.13 | 5,396,587 | -0.23(-0.32%) |
Nov 10, 2017 | 71.31 | 71.75 | 69.97 | 71.36 | 8,250,789 | -0.34(-0.48%) |
Nov 09, 2017 | 71.26 | 72.07 | 71.24 | 71.71 | 6,936,071 | +0.13(+0.19%) |
Nov 08, 2017 | 70.53 | 72.07 | 70.18 | 71.57 | 9,095,950 | +1.31(+1.86%) |
Nov 07, 2017 | 69.53 | 71.55 | 69.52 | 70.27 | 9,379,067 | +0.75(+1.08%) |
Nov 06, 2017 | 68.96 | 69.98 | 68.37 | 69.52 | 7,532,305 | +0.49(+0.70%) |
Nov 03, 2017 | 68.28 | 69.21 | 67.98 | 69.03 | 4,841,820 | +0.96(+1.42%) |
Nov 02, 2017 | 68.86 | 69.05 | 67.45 | 68.07 | 6,661,877 | -1.06(-1.54%) |
Nov 01, 2017 | 67.89 | 69.80 | 67.51 | 69.13 | 9,425,698 | +1.64(+2.43%) |
Oct 31, 2017 | 67.96 | 68.67 | 67.33 | 67.49 | 9,447,606 | -0.53(-0.78%) |
Oct 30, 2017 | 68.58 | 68.84 | 66.49 | 68.02 | 8,726,897 | -0.73(-1.06%) |
Oct 27, 2017 | 69.32 | 71.02 | 67.87 | 68.75 | 12,123,552 | +1.77(+2.65%) |
Oct 26, 2017 | 68.70 | 68.70 | 64.43 | 66.98 | 13,781,997 | -1.65(-2.41%) |
Oct 25, 2017 | 68.64 | 68.86 | 67.85 | 68.63 | 9,259,178 | +0.06(+0.09%) |
Oct 24, 2017 | 70.30 | 70.40 | 67.88 | 68.57 | 13,774,737 | -2.11(-2.98%) |
Oct 23, 2017 | 71.74 | 71.78 | 70.63 | 70.68 | 5,995,904 | -1.19(-1.65%) |
Oct 20, 2017 | 72.37 | 73.48 | 70.96 | 71.87 | 9,203,516 | -0.28(-0.39%) |
Oct 19, 2017 | 71.42 | 72.25 | 70.68 | 72.15 | 12,440,788 | +0.33(+0.46%) |
Oct 18, 2017 | 69.06 | 72.12 | 68.95 | 71.82 | 14,681,833 | +2.89(+4.20%) |
Oct 17, 2017 | 68.12 | 69.38 | 68.01 | 68.93 | 7,061,092 | +0.85(+1.24%) |
Oct 16, 2017 | 68.06 | 68.79 | 67.72 | 68.08 | 6,205,033 | +0.28(+0.41%) |
Oct 13, 2017 | 68.36 | 68.69 | 67.71 | 67.81 | 9,098,222 | -0.56(-0.82%) |
Oct 12, 2017 | 68.63 | 68.79 | 67.98 | 68.37 | 6,442,965 | -0.24(-0.35%) |
Oct 11, 2017 | 67.93 | 68.78 | 67.56 | 68.61 | 8,481,255 | +0.90(+1.33%) |
Oct 10, 2017 | 67.37 | 67.74 | 66.62 | 67.71 | 4,794,732 | +0.29(+0.43%) |
Oct 09, 2017 | 67.26 | 67.72 | 66.95 | 67.42 | 5,833,070 | +0.22(+0.32%) |
Oct 06, 2017 | 66.99 | 67.83 | 66.80 | 67.20 | 4,661,934 | +0.23(+0.34%) |
Oct 05, 2017 | 66.61 | 67.25 | 66.45 | 66.97 | 5,900,254 | +0.21(+0.31%) |
Oct 04, 2017 | 66.48 | 67.16 | 66.32 | 66.76 | 4,377,885 | +0.15(+0.22%) |
Oct 03, 2017 | 67.16 | 67.31 | 66.11 | 66.62 | 5,772,446 | -0.51(-0.76%) |
Oct 02, 2017 | 66.64 | 67.14 | 66.03 | 67.13 | 8,886,815 | +1.14(+1.72%) |
Sep 29, 2017 | 65.87 | 66.36 | 65.11 | 65.99 | 9,115,230 | -0.07(-0.11%) |
Sep 28, 2017 | 64.36 | 67.54 | 64.15 | 66.07 | 19,941,258 | +3.13(+4.97%) |
Sep 27, 2017 | 63.38 | 63.42 | 61.78 | 62.94 | 8,861,846 | -0.45(-0.70%) |
Sep 26, 2017 | 64.13 | 64.54 | 63.24 | 63.38 | 7,893,912 | -0.91(-1.41%) |
Sep 25, 2017 | 64.55 | 65.19 | 64.16 | 64.29 | 11,158,734 | -0.68(-1.04%) |
Sep 22, 2017 | 64.77 | 65.17 | 64.44 | 64.97 | 9,165,838 | +0.05(+0.08%) |
Sep 21, 2017 | 64.88 | 65.13 | 64.36 | 64.91 | 9,884,022 | +0.00(+0.00%) |
Sep 20, 2017 | 64.16 | 64.96 | 64.05 | 64.91 | 8,832,547 | +0.77(+1.20%) |
Sep 19, 2017 | 63.53 | 64.36 | 63.41 | 64.14 | 10,484,734 | +0.78(+1.23%) |
Sep 18, 2017 | 64.96 | 65.21 | 63.18 | 63.36 | 13,002,615 | -1.52(-2.35%) |
Sep 15, 2017 | 66.38 | 66.59 | 64.25 | 64.88 | 27,525,314 | -1.37(-2.07%) |
Sep 14, 2017 | 65.52 | 66.33 | 65.46 | 66.26 | 13,831,919 | +0.56(+0.85%) |
Sep 13, 2017 | 65.04 | 65.98 | 64.92 | 65.70 | 12,350,664 | +0.53(+0.82%) |
Sep 12, 2017 | 64.59 | 65.33 | 64.24 | 65.17 | 15,021,491 | +0.56(+0.86%) |
Sep 11, 2017 | 62.72 | 64.68 | 62.66 | 64.61 | 17,083,400 | +1.23(+1.95%) |
Sep 08, 2017 | 60.37 | 63.93 | 60.24 | 63.38 | 19,941,044 | +2.64(+4.35%) |
Sep 07, 2017 | 57.40 | 61.23 | 57.18 | 60.73 | 20,706,060 | +3.51(+6.14%) |
Sep 06, 2017 | 56.15 | 57.52 | 55.96 | 57.22 | 10,442,711 | +1.34(+2.39%) |
Sep 05, 2017 | 55.99 | 56.13 | 55.51 | 55.88 | 8,577,830 | -0.13(-0.23%) |
Sep 01, 2017 | 56.14 | 56.44 | 55.93 | 56.01 | 5,159,728 | +0.09(+0.16%) |
Aug 31, 2017 | 55.04 | 56.00 | 54.90 | 55.92 | 8,318,357 | +1.02(+1.87%) |
Aug 30, 2017 | 54.67 | 55.09 | 54.65 | 54.90 | 4,294,279 | +0.02(+0.04%) |
Aug 29, 2017 | 54.05 | 54.88 | 54.05 | 54.87 | 4,565,769 | +0.42(+0.78%) |
Aug 28, 2017 | 53.97 | 54.64 | 53.89 | 54.45 | 6,159,340 | +0.62(+1.16%) |
Aug 25, 2017 | 53.63 | 54.05 | 53.63 | 53.83 | 5,212,708 | +0.27(+0.51%) |
Aug 24, 2017 | 53.26 | 53.70 | 53.02 | 53.55 | 5,504,925 | +0.44(+0.82%) |
Aug 23, 2017 | 52.94 | 53.40 | 52.93 | 53.11 | 4,135,626 | -0.17(-0.32%) |
Aug 22, 2017 | 52.66 | 53.38 | 52.55 | 53.28 | 4,832,686 | +0.78(+1.49%) |
Aug 21, 2017 | 51.93 | 52.60 | 51.92 | 52.50 | 6,283,485 | +0.55(+1.06%) |
Aug 18, 2017 | 51.63 | 52.31 | 51.59 | 51.96 | 5,408,203 | +0.08(+0.16%) |
Aug 17, 2017 | 52.43 | 52.49 | 51.86 | 51.87 | 6,848,513 | -0.42(-0.81%) |
Aug 16, 2017 | 52.35 | 52.54 | 52.06 | 52.30 | 6,398,269 | +0.06(+0.11%) |
Aug 15, 2017 | 52.79 | 52.83 | 52.19 | 52.24 | 5,014,710 | -0.36(-0.68%) |
Aug 14, 2017 | 52.90 | 52.94 | 52.50 | 52.59 | 3,566,665 | +0.14(+0.27%) |
Aug 11, 2017 | 52.53 | 52.74 | 52.30 | 52.45 | 4,373,969 | +0.14(+0.27%) |
Aug 10, 2017 | 53.48 | 53.61 | 52.27 | 52.31 | 7,998,844 | -1.17(-2.19%) |
Aug 09, 2017 | 52.92 | 53.57 | 52.80 | 53.49 | 6,108,198 | +0.41(+0.77%) |
Aug 08, 2017 | 52.97 | 53.40 | 52.74 | 53.08 | 5,869,192 | +0.19(+0.35%) |
Aug 07, 2017 | 52.68 | 52.90 | 52.46 | 52.89 | 4,781,663 | +0.17(+0.32%) |
Aug 04, 2017 | 52.85 | 53.00 | 52.25 | 52.72 | 6,372,555 | +0.00(+0.00%) |
Aug 03, 2017 | 52.44 | 52.74 | 52.25 | 52.72 | 5,925,105 | +0.21(+0.40%) |
Aug 02, 2017 | 52.17 | 52.53 | 51.93 | 52.51 | 6,627,967 | +0.25(+0.47%) |
Aug 01, 2017 | 52.01 | 52.61 | 51.87 | 52.27 | 8,994,207 | +0.35(+0.67%) |
Jul 31, 2017 | 52.37 | 52.42 | 51.86 | 51.92 | 10,463,175 | -0.39(-0.75%) |
Jul 28, 2017 | 53.20 | 53.80 | 51.52 | 52.31 | 10,788,961 | -0.96(-1.80%) |
Jul 27, 2017 | 54.05 | 54.07 | 52.64 | 53.27 | 9,946,530 | -0.64(-1.18%) |
Jul 26, 2017 | 53.75 | 53.98 | 53.43 | 53.91 | 6,567,053 | +0.05(+0.10%) |
Jul 25, 2017 | 55.25 | 55.36 | 53.82 | 53.86 | 8,556,201 | -1.03(-1.88%) |
Jul 24, 2017 | 55.42 | 55.51 | 54.83 | 54.89 | 7,401,434 | -0.53(-0.96%) |
Jul 21, 2017 | 54.94 | 55.73 | 54.84 | 55.42 | 6,680,842 | +0.46(+0.84%) |
Jul 20, 2017 | 55.12 | 54.04 | 54.96 | 7,176,721 | +0.92(+1.70%) | |
Jul 19, 2017 | 53.83 | 54.04 | 53.49 | 54.04 | 5,257,080 | +0.40(+0.75%) |
Jul 18, 2017 | 53.94 | 54.11 | 53.28 | 53.64 | 7,093,991 | -0.35(-0.65%) |
Jul 17, 2017 | 54.29 | 54.56 | 53.98 | 53.99 | 4,661,150 | -0.30(-0.56%) |
Jul 14, 2017 | 53.93 | 54.38 | 53.85 | 54.29 | 5,838,156 | +0.36(+0.66%) |
Jul 13, 2017 | 53.43 | 54.13 | 53.23 | 53.94 | 6,987,721 | +0.56(+1.04%) |
Jul 12, 2017 | 53.11 | 53.56 | 52.95 | 53.38 | 6,544,499 | +0.51(+0.96%) |
Jul 11, 2017 | 52.91 | 53.12 | 52.50 | 52.88 | 4,802,930 | +0.01(+0.01%) |
Jul 10, 2017 | 52.85 | 53.16 | 52.68 | 52.87 | 4,290,997 | -0.15(-0.28%) |
Jul 07, 2017 | 53.07 | 53.07 | 52.72 | 53.02 | 5,887,923 | +0.22(+0.42%) |
Jul 06, 2017 | 53.17 | 53.33 | 52.56 | 52.80 | 5,940,068 | -0.55(-1.03%) |
Jul 05, 2017 | 53.35 | 53.54 | 52.99 | 53.35 | 6,456,103 | +0.04(+0.08%) |
Jul 03, 2017 | 53.55 | 53.72 | 53.27 | 53.30 | 3,492,676 | -0.07(-0.12%) |
Jun 30, 2017 | 53.41 | 53.60 | 53.15 | 53.37 | 6,425,234 | +0.02(+0.04%) |
Jun 29, 2017 | 53.84 | 53.86 | 52.93 | 53.35 | 6,038,787 | -0.32(-0.60%) |
Jun 28, 2017 | 53.52 | 54.13 | 53.42 | 53.67 | 5,701,133 | +0.39(+0.73%) |
Jun 27, 2017 | 53.51 | 53.77 | 53.18 | 53.28 | 6,101,089 | -0.26(-0.48%) |
Jun 26, 2017 | 53.58 | 53.69 | 53.30 | 53.54 | 5,461,007 | +0.07(+0.14%) |
Jun 23, 2017 | 53.88 | 54.09 | 53.19 | 53.47 | 9,598,085 | -0.40(-0.74%) |
Jun 22, 2017 | 52.62 | 54.22 | 52.56 | 53.86 | 13,584,835 | +1.35(+2.58%) |
Jun 21, 2017 | 52.34 | 52.77 | 52.29 | 52.51 | 8,283,419 | +0.09(+0.17%) |
Jun 20, 2017 | 52.58 | 52.85 | 52.38 | 52.42 | 8,889,408 | -0.09(-0.17%) |
Jun 19, 2017 | 52.34 | 52.69 | 52.21 | 52.51 | 8,690,232 | +0.21(+0.41%) |
Jun 16, 2017 | 52.11 | 52.35 | 51.88 | 52.29 | 12,692,816 | +0.33(+0.64%) |
Jun 15, 2017 | 51.77 | 52.00 | 51.43 | 51.96 | 6,362,118 | +0.06(+0.11%) |
Jun 14, 2017 | 51.14 | 52.10 | 51.06 | 51.90 | 9,020,228 | +0.63(+1.22%) |
Jun 13, 2017 | 51.24 | 51.54 | 51.09 | 51.28 | 7,158,709 | +0.10(+0.20%) |
Jun 12, 2017 | 51.37 | 51.45 | 50.70 | 51.18 | 8,266,394 | -0.10(-0.20%) |
Jun 09, 2017 | 50.64 | 51.40 | 50.58 | 51.28 | 8,368,980 | +0.67(+1.32%) |
Jun 08, 2017 | 50.82 | 50.30 | 50.61 | 8,263,979 | +0.01(+0.01%) | |
Jun 07, 2017 | 50.06 | 51.02 | 50.06 | 50.60 | 11,421,026 | +0.65(+1.30%) |
Jun 06, 2017 | 49.67 | 50.12 | 49.59 | 49.95 | 7,465,027 | +0.27(+0.53%) |
Jun 05, 2017 | 49.50 | 49.95 | 49.23 | 49.69 | 6,681,839 | +0.19(+0.39%) |
Jun 02, 2017 | 49.17 | 49.54 | 49.03 | 49.50 | 7,670,900 | +0.40(+0.81%) |
Jun 01, 2017 | 48.77 | 49.11 | 48.67 | 49.10 | 6,188,280 | +0.51(+1.05%) |
May 31, 2017 | 48.75 | 48.88 | 48.29 | 48.59 | 9,423,340 | +0.00(+0.00%) |
May 30, 2017 | 48.50 | 48.73 | 48.44 | 48.59 | 6,526,749 | -0.03(-0.06%) |
May 26, 2017 | 48.68 | 48.88 | 48.47 | 48.62 | 5,547,355 | -0.19(-0.39%) |
May 25, 2017 | 48.62 | 49.00 | 48.43 | 48.81 | 5,513,853 | +0.29(+0.59%) |
May 24, 2017 | 48.42 | 48.67 | 48.26 | 48.53 | 4,391,479 | +0.07(+0.14%) |
May 23, 2017 | 48.17 | 48.77 | 48.17 | 48.46 | 6,353,651 | +0.29(+0.61%) |
May 22, 2017 | 48.25 | 48.30 | 47.69 | 48.17 | 7,529,218 | -0.10(-0.21%) |
May 19, 2017 | 48.39 | 48.59 | 48.07 | 48.27 | 9,146,169 | -0.04(-0.08%) |
May 18, 2017 | 48.11 | 48.65 | 47.99 | 48.31 | 8,153,177 | +0.19(+0.40%) |
May 17, 2017 | 49.20 | 48.83 | 47.57 | 48.11 | 17,351,760 | -1.09(-2.21%) |
May 16, 2017 | 49.12 | 49.26 | 48.82 | 49.20 | 8,574,185 | +0.13(+0.27%) |
May 15, 2017 | 48.63 | 49.20 | 48.54 | 49.07 | 11,586,325 | +0.45(+0.92%) |
May 12, 2017 | 48.04 | 48.72 | 48.00 | 48.62 | 8,278,880 | +0.56(+1.16%) |
May 11, 2017 | 48.50 | 48.55 | 47.59 | 48.06 | 10,670,060 | -0.50(-1.03%) |
May 10, 2017 | 48.70 | 48.75 | 48.11 | 48.56 | 6,983,768 | -0.14(-0.29%) |
May 09, 2017 | 48.73 | 49.28 | 48.47 | 48.70 | 5,971,462 | -0.03(-0.06%) |
May 08, 2017 | 49.27 | 49.28 | 48.68 | 48.73 | 6,110,093 | -0.57(-1.16%) |
May 05, 2017 | 49.45 | 49.48 | 48.82 | 49.31 | 6,233,173 | -0.18(-0.36%) |
May 04, 2017 | 49.12 | 49.61 | 49.04 | 49.48 | 5,825,063 | +0.36(+0.73%) |
May 03, 2017 | 48.91 | 49.23 | 48.73 | 49.12 | 6,784,269 | +0.08(+0.17%) |
May 02, 2017 | 48.95 | 49.08 | 48.71 | 49.04 | 5,900,348 | +0.11(+0.23%) |
May 01, 2017 | 48.58 | 49.07 | 48.53 | 48.93 | 6,216,946 | +0.40(+0.82%) |
Apr 28, 2017 | 48.62 | 48.81 | 48.17 | 48.53 | 7,501,276 | -0.10(-0.20%) |
Apr 27, 2017 | 48.17 | 49.68 | 47.93 | 48.63 | 15,886,468 | +0.76(+1.58%) |
Apr 26, 2017 | 47.98 | 48.52 | 47.86 | 47.87 | 6,804,983 | -0.04(-0.09%) |
Apr 25, 2017 | 47.80 | 48.31 | 47.71 | 47.92 | 7,272,641 | +0.32(+0.68%) |
Apr 24, 2017 | 47.40 | 47.96 | 47.30 | 47.59 | 9,674,893 | +0.62(+1.32%) |
Apr 21, 2017 | 46.93 | 47.32 | 46.77 | 46.97 | 5,644,991 | +0.03(+0.06%) |
Apr 20, 2017 | 46.90 | 47.11 | 46.58 | 46.94 | 7,755,980 | +0.24(+0.52%) |
Apr 19, 2017 | 47.03 | 47.05 | 46.60 | 46.70 | 5,512,194 | -0.15(-0.31%) |
Apr 18, 2017 | 47.13 | 47.16 | 46.45 | 46.85 | 6,461,659 | -0.49(-1.03%) |
Apr 17, 2017 | 47.69 | 47.82 | 47.15 | 47.33 | 5,692,067 | +0.13(+0.28%) |
Apr 13, 2017 | 47.28 | 47.64 | 47.17 | 47.20 | 5,294,204 | -0.18(-0.37%) |
Apr 12, 2017 | 47.23 | 47.41 | 46.86 | 47.38 | 8,317,546 | +0.14(+0.30%) |
Apr 11, 2017 | 47.42 | 47.42 | 46.61 | 47.24 | 7,342,846 | -0.11(-0.23%) |
Apr 10, 2017 | 47.73 | 47.94 | 47.30 | 47.35 | 9,791,037 | -0.42(-0.87%) |
Apr 07, 2017 | 47.41 | 48.05 | 47.25 | 47.76 | 8,355,449 | +0.34(+0.71%) |
Apr 06, 2017 | 47.39 | 47.51 | 47.12 | 47.43 | 6,350,964 | +0.09(+0.18%) |
Apr 05, 2017 | 47.54 | 47.92 | 47.27 | 47.34 | 6,032,457 | -0.11(-0.23%) |
Apr 04, 2017 | 47.46 | 47.59 | 47.25 | 47.45 | 4,744,771 | +0.06(+0.12%) |
Apr 03, 2017 | 47.55 | 47.80 | 47.28 | 47.39 | 7,175,391 | -0.09(-0.20%) |
Mar 31, 2017 | 47.71 | 47.75 | 47.48 | 47.49 | 5,568,010 | -0.22(-0.46%) |
Mar 30, 2017 | 47.92 | 47.97 | 47.55 | 47.71 | 5,145,102 | -0.23(-0.47%) |
Mar 29, 2017 | 48.06 | 48.30 | 47.87 | 47.93 | 5,008,171 | -0.15(-0.32%) |
Mar 28, 2017 | 48.07 | 48.25 | 47.83 | 48.08 | 6,953,268 | -0.09(-0.18%) |
Mar 27, 2017 | 47.64 | 48.30 | 47.55 | 48.17 | 6,809,103 | +0.35(+0.73%) |
Mar 24, 2017 | 47.74 | 48.18 | 47.60 | 47.82 | 5,565,914 | -0.02(-0.05%) |
Mar 23, 2017 | 47.75 | 48.15 | 47.63 | 47.84 | 5,625,172 | +0.09(+0.20%) |
Mar 22, 2017 | 47.65 | 47.90 | 47.44 | 47.75 | 7,769,963 | +0.12(+0.26%) |
Mar 21, 2017 | 48.07 | 48.10 | 47.40 | 47.63 | 7,118,003 | -0.33(-0.68%) |
Mar 20, 2017 | 47.94 | 48.11 | 47.78 | 47.95 | 5,834,587 | +0.08(+0.17%) |
Mar 17, 2017 | 48.13 | 48.16 | 47.73 | 47.87 | 15,489,023 | -0.15(-0.32%) |
Mar 16, 2017 | 48.39 | 48.43 | 47.77 | 48.03 | 7,084,176 | -0.47(-0.98%) |
Mar 15, 2017 | 47.88 | 48.67 | 47.87 | 48.50 | 7,191,795 | +0.64(+1.34%) |
Mar 14, 2017 | 48.01 | 48.14 | 47.81 | 47.86 | 5,115,026 | -0.13(-0.27%) |
Mar 13, 2017 | 48.00 | 48.06 | 47.59 | 47.99 | 10,397,204 | -0.02(-0.05%) |
Mar 10, 2017 | 47.59 | 48.43 | 47.45 | 48.01 | 17,547,352 | +1.01(+2.14%) |
Mar 09, 2017 | 46.74 | 47.17 | 46.68 | 47.01 | 9,546,420 | +0.26(+0.56%) |
Mar 08, 2017 | 46.46 | 47.13 | 46.31 | 46.74 | 9,667,475 | +0.33(+0.71%) |
Mar 07, 2017 | 46.02 | 46.74 | 45.89 | 46.42 | 13,224,156 | +0.10(+0.22%) |
Mar 06, 2017 | 45.91 | 46.53 | 45.83 | 46.31 | 9,380,808 | +0.15(+0.33%) |
Mar 03, 2017 | 45.99 | 46.30 | 45.79 | 46.16 | 8,405,562 | +0.07(+0.14%) |
Mar 02, 2017 | 45.75 | 46.35 | 45.62 | 46.10 | 11,238,593 | +0.31(+0.67%) |
Mar 01, 2017 | 45.30 | 45.86 | 45.15 | 45.79 | 10,616,524 | +0.72(+1.60%) |
Feb 28, 2017 | 45.26 | 45.48 | 44.96 | 45.07 | 9,270,491 | -0.28(-0.61%) |
Feb 27, 2017 | 45.20 | 45.45 | 44.95 | 45.34 | 7,154,575 | +0.09(+0.21%) |
Feb 24, 2017 | 45.13 | 45.35 | 44.81 | 45.25 | 8,968,995 | +0.11(+0.24%) |
Feb 23, 2017 | 44.95 | 45.36 | 44.78 | 45.14 | 11,056,057 | +0.42(+0.95%) |
Feb 22, 2017 | 44.98 | 45.15 | 44.67 | 44.72 | 8,812,170 | -0.34(-0.76%) |
Feb 21, 2017 | 45.07 | 45.26 | 44.82 | 45.06 | 11,667,927 | +0.04(+0.10%) |
Feb 17, 2017 | 45.02 | 45.02 | 45.02 | 0 | +0.21(+0.47%) | |
Feb 16, 2017 | 44.94 | 45.12 | 44.32 | 44.81 | 7,768,514 | -0.12(-0.28%) |
Feb 15, 2017 | 44.40 | 45.07 | 44.02 | 44.93 | 12,250,150 | +0.60(+1.36%) |
Feb 14, 2017 | 44.05 | 44.44 | 43.84 | 44.32 | 18,609,520 | +0.23(+0.51%) |
Feb 13, 2017 | 44.15 | 44.35 | 44.04 | 44.10 | 8,776,408 | +0.07(+0.15%) |
Feb 10, 2017 | 44.35 | 44.46 | 43.92 | 44.03 | 7,888,776 | -0.31(-0.69%) |
Feb 09, 2017 | 44.11 | 44.46 | 44.03 | 44.34 | 5,934,117 | +0.23(+0.53%) |
Feb 08, 2017 | 43.83 | 44.47 | 43.76 | 44.11 | 7,351,778 | -0.03(-0.07%) |
Feb 07, 2017 | 44.20 | 44.36 | 44.02 | 44.13 | 5,777,122 | -0.07(-0.15%) |
Feb 06, 2017 | 44.10 | 44.43 | 43.98 | 44.20 | 7,352,199 | -0.01(-0.03%) |
Feb 03, 2017 | 44.38 | 44.50 | 44.05 | 44.21 | 8,878,257 | -0.16(-0.36%) |
Feb 02, 2017 | 44.20 | 44.54 | 44.08 | 44.38 | 7,362,123 | +0.00(+0.00%) |
Feb 01, 2017 | 44.51 | 44.53 | 43.92 | 44.38 | 8,080,221 | -0.16(-0.36%) |
Jan 31, 2017 | 43.73 | 44.69 | 43.54 | 44.54 | 11,182,655 | +0.50(+1.13%) |
Jan 30, 2017 | 43.66 | 44.07 | 43.19 | 44.04 | 10,692,504 | +0.31(+0.72%) |
Jan 27, 2017 | 43.73 | 44.64 | 43.38 | 43.73 | 19,417,778 | -0.93(-2.07%) |
Jan 26, 2017 | 44.57 | 45.11 | 44.51 | 44.65 | 10,654,129 | -0.08(-0.18%) |
Jan 25, 2017 | 44.16 | 44.91 | 43.97 | 44.73 | 11,049,751 | +0.58(+1.32%) |
Jan 24, 2017 | 44.39 | 44.40 | 43.49 | 44.15 | 9,113,942 | -0.28(-0.62%) |
Jan 23, 2017 | 44.47 | 44.64 | 44.22 | 44.43 | 7,196,596 | -0.14(-0.31%) |
Jan 20, 2017 | 44.75 | 45.02 | 44.51 | 44.56 | 9,234,703 | -0.17(-0.37%) |
Jan 19, 2017 | 44.78 | 45.10 | 44.54 | 44.73 | 7,387,941 | -0.20(-0.45%) |
Jan 18, 2017 | 45.01 | 45.29 | 44.69 | 44.94 | 7,573,243 | -0.15(-0.32%) |
Jan 17, 2017 | 45.00 | 45.21 | 44.53 | 45.08 | 11,590,186 | -0.09(-0.21%) |
Jan 13, 2017 | 45.18 | 45.18 | 45.18 | 0 | +0.52(+1.16%) | |
Jan 12, 2017 | 44.29 | 44.77 | 44.03 | 44.66 | 11,243,976 | +0.10(+0.23%) |
Jan 11, 2017 | 46.19 | 46.38 | 44.16 | 44.56 | 18,608,952 | -1.67(-3.61%) |
Jan 10, 2017 | 46.21 | 46.54 | 46.01 | 46.23 | 9,022,193 | -0.10(-0.22%) |
Jan 09, 2017 | 46.03 | 46.45 | 46.00 | 46.33 | 12,186,248 | +0.30(+0.66%) |
Jan 06, 2017 | 46.09 | 46.18 | 45.83 | 46.02 | 6,545,091 | +0.01(+0.03%) |
Jan 05, 2017 | 45.73 | 46.14 | 45.48 | 46.01 | 7,428,082 | +0.35(+0.76%) |
Jan 04, 2017 | 45.19 | 46.03 | 45.19 | 45.66 | 11,997,098 | +0.63(+1.41%) |
Jan 03, 2017 | 45.40 | 45.48 | 44.69 | 45.03 | 12,918,222 | -0.15(-0.34%) |
Dec 30, 2016 | 45.18 | 45.18 | 45.18 | 0 | -0.08(-0.18%) | |
Dec 29, 2016 | 45.01 | 45.50 | 45.01 | 45.26 | 6,916,226 | +0.33(+0.74%) |
Dec 28, 2016 | 45.10 | 45.27 | 44.91 | 44.93 | 7,193,873 | -0.17(-0.37%) |
Dec 27, 2016 | 45.11 | 45.47 | 45.03 | 45.09 | 7,479,174 | +0.12(+0.26%) |
Dec 23, 2016 | 44.98 | 44.98 | 44.98 | 0 | +0.49(+1.10%) | |
Dec 22, 2016 | 44.43 | 44.68 | 44.26 | 44.49 | 7,797,640 | +0.15(+0.34%) |
Dec 21, 2016 | 44.90 | 45.03 | 44.32 | 44.34 | 7,621,186 | -0.51(-1.14%) |
Dec 20, 2016 | 44.98 | 45.25 | 44.55 | 44.85 | 7,972,010 | -0.04(-0.10%) |
Dec 19, 2016 | 45.00 | 45.69 | 44.82 | 44.89 | 8,266,018 | +0.00(+0.00%) |
Dec 16, 2016 | 44.82 | 45.09 | 44.61 | 44.89 | 14,630,464 | +0.14(+0.32%) |
Dec 15, 2016 | 44.59 | 44.81 | 44.41 | 44.75 | 8,893,872 | +0.25(+0.57%) |
Dec 14, 2016 | 44.41 | 44.95 | 44.38 | 44.49 | 7,090,329 | -0.23(-0.52%) |
Dec 13, 2016 | 44.97 | 45.05 | 44.27 | 44.73 | 11,757,911 | -0.04(-0.08%) |
Dec 12, 2016 | 44.39 | 45.06 | 44.38 | 44.76 | 8,294,530 | +0.36(+0.81%) |
Dec 09, 2016 | 44.15 | 44.68 | 43.95 | 44.40 | 9,844,609 | +0.46(+1.05%) |
Dec 08, 2016 | 43.30 | 44.00 | 42.63 | 43.94 | 12,740,534 | +0.66(+1.52%) |
Dec 07, 2016 | 43.48 | 43.76 | 42.42 | 43.28 | 18,134,800 | -1.18(-2.65%) |
Dec 06, 2016 | 43.84 | 44.53 | 43.53 | 44.46 | 10,536,327 | +0.55(+1.25%) |
Dec 05, 2016 | 43.00 | 44.17 | 42.98 | 43.91 | 14,128,147 | +1.03(+2.41%) |
Dec 02, 2016 | 42.71 | 43.29 | 42.53 | 42.88 | 11,116,695 | +0.19(+0.46%) |