Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.64 | 44.87 | 44.25 | 44.56 | 2,229,138 | +0.21(+0.47%) |
Jan 30, 2018 | 45.43 | 45.43 | 44.33 | 44.35 | 2,743,633 | -1.18(-2.59%) |
Jan 29, 2018 | 46.00 | 46.25 | 45.52 | 45.53 | 3,085,840 | -0.67(-1.45%) |
Jan 26, 2018 | 45.84 | 46.20 | 45.73 | 46.20 | 1,560,322 | +0.42(+0.92%) |
Jan 25, 2018 | 46.16 | 46.26 | 45.64 | 45.78 | 2,478,267 | -0.17(-0.37%) |
Jan 24, 2018 | 46.79 | 46.86 | 45.93 | 45.95 | 4,884,629 | -0.81(-1.73%) |
Jan 23, 2018 | 46.40 | 47.08 | 46.32 | 46.76 | 3,116,039 | +0.37(+0.80%) |
Jan 22, 2018 | 46.20 | 46.58 | 46.20 | 46.39 | 2,594,140 | +0.17(+0.37%) |
Jan 19, 2018 | 46.88 | 46.90 | 46.03 | 46.22 | 3,449,478 | -0.81(-1.72%) |
Jan 18, 2018 | 47.26 | 47.52 | 46.95 | 47.03 | 2,434,961 | -0.31(-0.65%) |
Jan 17, 2018 | 47.01 | 47.48 | 46.90 | 47.34 | 2,393,781 | +0.28(+0.59%) |
Jan 16, 2018 | 47.24 | 47.54 | 46.78 | 47.06 | 2,424,185 | -0.22(-0.47%) |
Jan 15, 2018 | 46.86 | 47.48 | 46.85 | 47.28 | 956,375 | -0.07(-0.15%) |
Jan 12, 2018 | 47.02 | 47.45 | 47.00 | 47.35 | 1,876,126 | +0.24(+0.51%) |
Jan 11, 2018 | 46.82 | 47.33 | 46.82 | 47.11 | 2,570,801 | +0.11(+0.23%) |
Jan 10, 2018 | 47.16 | 46.92 | 47.00 | 3,190,681 | +0.00(+0.00%) | |
Jan 09, 2018 | 46.91 | 47.36 | 46.87 | 47.00 | 2,465,934 | +0.15(+0.32%) |
Jan 08, 2018 | 46.96 | 47.11 | 46.70 | 46.85 | 1,568,685 | -0.08(-0.17%) |
Jan 05, 2018 | 46.97 | 47.53 | 46.85 | 46.93 | 2,217,150 | -0.71(-1.49%) |
Jan 04, 2018 | 46.95 | 47.69 | 46.67 | 47.64 | 2,566,643 | +0.38(+0.80%) |
Jan 03, 2018 | 46.75 | 47.46 | 46.74 | 47.26 | 2,614,297 | +0.43(+0.92%) |
Jan 02, 2018 | 45.81 | 46.88 | 45.68 | 46.83 | 2,497,357 | +0.68(+1.47%) |
Dec 29, 2017 | 46.15 | 46.15 | 46.15 | 0 | +0.01(+0.02%) | |
Dec 28, 2017 | 45.83 | 46.14 | 45.78 | 46.14 | 1,423,824 | +0.32(+0.70%) |
Dec 27, 2017 | 44.89 | 45.95 | 44.80 | 45.82 | 2,253,086 | +1.12(+2.51%) |
Dec 22, 2017 | 44.54 | 44.92 | 44.39 | 44.70 | 1,655,291 | +0.16(+0.36%) |
Dec 21, 2017 | 44.44 | 44.67 | 44.23 | 44.54 | 1,781,931 | +0.02(+0.04%) |
Dec 20, 2017 | 44.42 | 44.58 | 43.89 | 44.52 | 1,753,501 | +0.25(+0.56%) |
Dec 19, 2017 | 44.33 | 44.57 | 44.19 | 44.27 | 1,978,017 | +0.03(+0.07%) |
Dec 18, 2017 | 43.74 | 44.50 | 43.74 | 44.24 | 3,320,437 | +0.58(+1.33%) |
Dec 15, 2017 | 43.82 | 44.15 | 43.57 | 43.66 | 9,061,972 | +0.07(+0.16%) |
Dec 14, 2017 | 43.87 | 44.15 | 43.54 | 43.59 | 2,269,232 | -0.41(-0.93%) |
Dec 13, 2017 | 44.97 | 44.97 | 43.98 | 44.00 | 2,493,698 | -0.86(-1.92%) |
Dec 12, 2017 | 45.05 | 45.11 | 44.57 | 44.86 | 3,890,128 | +0.17(+0.38%) |
Dec 11, 2017 | 44.37 | 45.08 | 44.16 | 44.69 | 1,745,151 | +0.44(+0.99%) |
Dec 08, 2017 | 44.28 | 44.49 | 44.11 | 44.25 | 1,459,011 | +0.14(+0.32%) |
Dec 07, 2017 | 43.62 | 44.29 | 43.57 | 44.11 | 2,116,252 | +0.56(+1.29%) |
Dec 06, 2017 | 43.80 | 44.18 | 43.45 | 43.55 | 1,966,595 | -0.38(-0.87%) |
Dec 05, 2017 | 43.60 | 43.98 | 43.51 | 43.93 | 1,459,847 | +0.17(+0.39%) |
Dec 04, 2017 | 44.39 | 44.63 | 43.69 | 43.76 | 2,091,814 | -0.79(-1.77%) |
Dec 01, 2017 | 44.80 | 45.07 | 44.51 | 44.55 | 2,765,408 | -0.20(-0.45%) |
Nov 30, 2017 | 44.14 | 45.01 | 44.12 | 44.75 | 4,472,289 | +0.37(+0.83%) |
Nov 29, 2017 | 44.49 | 44.87 | 44.17 | 44.38 | 1,980,574 | -0.07(-0.16%) |
Nov 28, 2017 | 44.60 | 44.90 | 44.43 | 44.45 | 1,849,085 | +0.02(+0.05%) |
Nov 27, 2017 | 44.80 | 44.89 | 44.37 | 44.43 | 2,218,985 | -0.56(-1.24%) |
Nov 24, 2017 | 45.08 | 45.19 | 44.85 | 44.99 | 982,404 | +0.17(+0.38%) |
Nov 23, 2017 | 44.92 | 45.13 | 44.79 | 44.82 | 547,615 | -0.15(-0.33%) |
Nov 22, 2017 | 45.22 | 45.29 | 44.76 | 44.97 | 2,063,098 | -0.02(-0.04%) |
Nov 21, 2017 | 44.59 | 45.06 | 44.53 | 44.99 | 1,619,570 | +0.31(+0.69%) |
Nov 20, 2017 | 45.09 | 45.16 | 44.57 | 44.68 | 1,820,254 | -0.53(-1.17%) |
Nov 17, 2017 | 45.20 | 45.44 | 44.99 | 45.21 | 2,313,114 | +0.19(+0.42%) |
Nov 16, 2017 | 44.90 | 45.21 | 44.30 | 45.02 | 2,470,284 | -0.38(-0.84%) |
Nov 15, 2017 | 45.17 | 45.77 | 44.84 | 45.40 | 2,169,900 | -0.16(-0.35%) |
Nov 14, 2017 | 46.08 | 46.09 | 45.50 | 45.56 | 2,138,648 | -0.66(-1.43%) |
Nov 13, 2017 | 46.06 | 46.66 | 45.76 | 46.22 | 1,564,594 | +0.03(+0.06%) |
Nov 10, 2017 | 45.92 | 46.24 | 45.65 | 46.19 | 1,656,448 | +0.37(+0.81%) |
Nov 09, 2017 | 45.50 | 45.93 | 45.47 | 45.82 | 1,656,752 | -0.12(-0.26%) |
Nov 08, 2017 | 46.04 | 46.21 | 45.80 | 45.94 | 2,395,687 | -0.14(-0.30%) |
Nov 07, 2017 | 45.35 | 46.11 | 45.35 | 46.08 | 2,533,625 | +0.72(+1.59%) |
Nov 06, 2017 | 45.04 | 45.45 | 44.97 | 45.36 | 2,700,974 | +0.37(+0.82%) |
Nov 03, 2017 | 44.56 | 45.38 | 44.44 | 44.99 | 2,434,029 | +0.37(+0.83%) |
Nov 02, 2017 | 44.30 | 44.64 | 44.22 | 44.62 | 3,591,464 | +0.36(+0.81%) |
Nov 01, 2017 | 44.00 | 44.49 | 43.90 | 44.26 | 2,513,428 | +0.46(+1.05%) |
Oct 31, 2017 | 43.50 | 44.00 | 43.42 | 43.80 | 2,954,119 | +0.40(+0.92%) |
Oct 30, 2017 | 43.30 | 43.59 | 43.26 | 43.40 | 2,403,373 | +0.10(+0.23%) |
Oct 27, 2017 | 43.26 | 43.38 | 43.06 | 43.30 | 3,227,408 | +0.20(+0.46%) |
Oct 26, 2017 | 42.77 | 43.38 | 42.64 | 43.10 | 7,402,162 | +0.95(+2.25%) |
Oct 25, 2017 | 41.90 | 42.26 | 41.88 | 42.15 | 3,117,408 | +0.15(+0.36%) |
Oct 24, 2017 | 42.05 | 42.14 | 41.88 | 42.00 | 3,318,213 | +0.01(+0.02%) |
Oct 23, 2017 | 42.14 | 42.24 | 41.96 | 41.99 | 1,629,851 | -0.07(-0.17%) |
Oct 20, 2017 | 42.11 | 42.36 | 42.03 | 42.06 | 2,130,637 | +0.11(+0.26%) |
Oct 19, 2017 | 41.92 | 42.20 | 41.92 | 41.95 | 2,018,227 | -0.13(-0.31%) |
Oct 18, 2017 | 42.35 | 42.38 | 41.99 | 42.08 | 1,695,701 | -0.18(-0.43%) |
Oct 17, 2017 | 42.11 | 42.36 | 42.11 | 42.26 | 3,348,165 | +0.16(+0.38%) |
Oct 16, 2017 | 42.44 | 42.87 | 42.03 | 42.10 | 2,417,174 | -0.02(-0.05%) |
Oct 13, 2017 | 42.30 | 42.38 | 41.98 | 42.12 | 2,465,044 | +0.06(+0.14%) |
Oct 12, 2017 | 42.86 | 42.88 | 42.04 | 42.06 | 3,067,377 | -0.93(-2.16%) |
Oct 11, 2017 | 43.25 | 43.44 | 42.98 | 42.99 | 2,279,836 | -0.25(-0.58%) |
Oct 10, 2017 | 43.57 | 43.73 | 43.22 | 43.24 | 2,341,606 | -0.26(-0.60%) |
Oct 06, 2017 | 43.54 | 43.80 | 43.38 | 43.50 | 1,519,048 | -0.52(-1.18%) |
Oct 05, 2017 | 43.69 | 44.19 | 43.65 | 44.02 | 1,908,468 | +0.34(+0.78%) |
Oct 04, 2017 | 43.51 | 43.74 | 43.43 | 43.68 | 2,929,596 | +0.19(+0.44%) |
Oct 03, 2017 | 43.36 | 43.68 | 43.26 | 43.49 | 2,638,892 | +0.11(+0.25%) |
Oct 02, 2017 | 43.46 | 43.57 | 43.09 | 43.38 | 2,039,773 | -0.35(-0.80%) |
Sep 29, 2017 | 43.34 | 43.88 | 43.31 | 43.73 | 3,240,390 | +0.42(+0.97%) |
Sep 28, 2017 | 43.25 | 43.53 | 43.02 | 43.31 | 2,157,660 | -0.04(-0.09%) |
Sep 27, 2017 | 43.36 | 43.35 | 2,678,181 | +0.69(+1.62%) | ||
Sep 26, 2017 | 42.80 | 42.89 | 42.45 | 42.66 | 1,667,899 | -0.24(-0.56%) |
Sep 25, 2017 | 42.19 | 42.97 | 42.13 | 42.90 | 3,054,957 | +0.81(+1.92%) |
Sep 22, 2017 | 42.17 | 42.28 | 41.84 | 42.09 | 1,788,743 | -0.13(-0.31%) |
Sep 21, 2017 | 42.09 | 42.30 | 41.95 | 42.22 | 2,975,643 | +0.09(+0.21%) |
Sep 20, 2017 | 41.75 | 42.14 | 41.72 | 42.13 | 2,636,784 | +0.47(+1.13%) |
Sep 19, 2017 | 41.80 | 41.94 | 41.59 | 41.66 | 2,415,277 | -0.11(-0.26%) |
Sep 18, 2017 | 41.46 | 41.91 | 41.27 | 41.77 | 2,753,251 | +0.22(+0.53%) |
Sep 15, 2017 | 41.58 | 41.67 | 41.20 | 41.55 | 14,683,881 | -0.08(-0.19%) |
Sep 14, 2017 | 41.13 | 41.63 | 41.09 | 41.63 | 3,375,628 | +0.68(+1.66%) |
Sep 13, 2017 | 40.76 | 41.12 | 40.65 | 40.95 | 1,716,199 | +0.31(+0.76%) |
Sep 12, 2017 | 40.10 | 40.78 | 40.02 | 40.64 | 2,091,770 | +0.56(+1.40%) |
Sep 11, 2017 | 39.70 | 40.14 | 39.61 | 40.08 | 2,427,785 | +0.36(+0.91%) |
Sep 08, 2017 | 39.92 | 39.92 | 39.55 | 39.72 | 1,628,369 | -0.15(-0.38%) |
Sep 07, 2017 | 39.72 | 39.92 | 39.52 | 39.87 | 1,339,099 | +0.08(+0.20%) |
Sep 06, 2017 | 39.53 | 39.92 | 39.22 | 39.79 | 2,395,854 | +0.37(+0.94%) |
Sep 05, 2017 | 39.67 | 39.77 | 38.89 | 39.42 | 2,307,945 | -0.09(-0.23%) |
Sep 01, 2017 | 39.15 | 39.65 | 38.88 | 39.51 | 2,106,250 | +0.38(+0.97%) |
Aug 31, 2017 | 39.16 | 39.23 | 38.79 | 39.13 | 2,789,359 | -0.22(-0.56%) |
Aug 30, 2017 | 39.36 | 39.63 | 39.09 | 39.35 | 2,367,048 | -0.15(-0.38%) |
Aug 29, 2017 | 38.62 | 39.59 | 38.38 | 39.50 | 2,809,893 | +0.54(+1.39%) |
Aug 28, 2017 | 39.09 | 39.30 | 38.81 | 38.96 | 1,244,756 | -0.22(-0.56%) |
Aug 25, 2017 | 39.35 | 39.42 | 39.11 | 39.18 | 1,366,645 | -0.03(-0.08%) |
Aug 24, 2017 | 39.06 | 39.29 | 38.88 | 39.21 | 1,860,153 | -0.10(-0.25%) |
Aug 23, 2017 | 38.82 | 39.52 | 38.76 | 39.31 | 3,159,918 | +0.27(+0.69%) |
Aug 22, 2017 | 38.97 | 39.10 | 38.90 | 39.04 | 1,529,396 | +0.16(+0.41%) |
Aug 21, 2017 | 39.36 | 39.42 | 38.83 | 38.88 | 1,611,896 | -0.65(-1.64%) |
Aug 18, 2017 | 39.52 | 39.64 | 39.29 | 39.53 | 1,409,714 | -0.05(-0.13%) |
Aug 17, 2017 | 39.84 | 39.98 | 39.55 | 39.58 | 1,526,569 | -0.36(-0.90%) |
Aug 16, 2017 | 40.83 | 40.89 | 39.89 | 39.94 | 1,899,348 | -0.78(-1.92%) |
Aug 15, 2017 | 40.77 | 40.87 | 40.51 | 40.72 | 1,659,480 | -0.12(-0.29%) |
Aug 14, 2017 | 41.19 | 41.55 | 40.77 | 40.84 | 1,701,802 | -0.27(-0.66%) |
Aug 11, 2017 | 41.18 | 41.29 | 40.95 | 41.11 | 3,088,447 | -0.15(-0.36%) |
Aug 10, 2017 | 41.69 | 41.69 | 41.01 | 41.26 | 3,269,798 | -0.35(-0.84%) |
Aug 09, 2017 | 41.71 | 41.91 | 41.38 | 41.61 | 2,315,785 | -0.04(-0.10%) |
Aug 08, 2017 | 41.26 | 41.80 | 41.21 | 41.65 | 2,905,902 | -0.08(-0.19%) |
Aug 04, 2017 | 41.31 | 41.76 | 41.21 | 41.73 | 1,691,879 | +0.54(+1.31%) |
Aug 03, 2017 | 41.16 | 41.45 | 40.86 | 41.19 | 2,397,558 | +0.04(+0.10%) |
Aug 02, 2017 | 40.26 | 41.20 | 40.21 | 41.15 | 2,943,678 | +0.79(+1.96%) |
Aug 01, 2017 | 40.51 | 40.68 | 39.92 | 40.36 | 2,771,153 | -0.31(-0.76%) |
Jul 31, 2017 | 40.33 | 40.93 | 40.30 | 40.67 | 2,584,888 | +0.31(+0.77%) |
Jul 28, 2017 | 39.50 | 40.57 | 39.40 | 40.36 | 2,625,793 | +0.59(+1.48%) |
Jul 27, 2017 | 38.19 | 39.79 | 38.11 | 39.77 | 3,137,386 | +0.79(+2.03%) |
Jul 26, 2017 | 39.17 | 39.62 | 38.98 | 38.98 | 2,744,040 | +0.00(+0.00%) |
Jul 25, 2017 | 38.56 | 39.13 | 38.50 | 38.98 | 2,120,068 | +0.61(+1.59%) |
Jul 24, 2017 | 38.50 | 38.53 | 38.07 | 38.37 | 1,547,737 | -0.05(-0.13%) |
Jul 21, 2017 | 38.82 | 38.82 | 38.27 | 38.42 | 2,142,647 | -0.40(-1.03%) |
Jul 20, 2017 | 38.69 | 38.80 | 38.38 | 38.82 | 2,242,371 | +0.26(+0.67%) |
Jul 19, 2017 | 37.76 | 38.62 | 37.75 | 38.56 | 1,767,994 | +0.81(+2.15%) |
Jul 18, 2017 | 37.60 | 37.83 | 37.53 | 37.75 | 1,833,786 | +0.20(+0.53%) |
Jul 17, 2017 | 37.50 | 37.82 | 37.42 | 37.55 | 1,889,267 | -0.07(-0.19%) |
Jul 14, 2017 | 37.50 | 37.75 | 37.36 | 37.62 | 1,627,199 | +0.32(+0.86%) |
Jul 13, 2017 | 37.10 | 37.51 | 37.04 | 37.30 | 3,312,342 | +0.00(+0.00%) |
Jul 12, 2017 | 37.56 | 37.83 | 37.10 | 37.30 | 3,119,074 | +0.04(+0.11%) |
Jul 11, 2017 | 36.33 | 37.27 | 36.16 | 37.26 | 2,927,292 | +0.73(+2.00%) |
Jul 10, 2017 | 36.55 | 36.78 | 36.34 | 36.53 | 2,040,330 | -0.14(-0.38%) |
Jul 07, 2017 | 36.72 | 36.77 | 36.09 | 36.67 | 2,329,225 | -0.26(-0.70%) |
Jul 06, 2017 | 37.20 | 37.56 | 36.84 | 36.93 | 2,720,658 | -0.42(-1.12%) |
Jul 05, 2017 | 37.45 | 37.60 | 36.87 | 37.35 | 2,405,215 | -0.19(-0.51%) |
Jul 04, 2017 | 38.32 | 38.40 | 37.43 | 37.54 | 1,314,155 | -0.35(-0.92%) |
Jul 03, 2017 | 37.89 | 37.89 | 37.89 | 37.89 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 38.49 | 38.54 | 37.72 | 37.89 | 3,517,352 | -0.37(-0.97%) |
Jun 29, 2017 | 38.60 | 38.69 | 38.05 | 38.26 | 2,625,298 | -0.27(-0.70%) |
Jun 28, 2017 | 38.35 | 38.64 | 38.11 | 38.53 | 3,116,608 | +0.04(+0.10%) |
Jun 27, 2017 | 38.38 | 38.51 | 38.07 | 38.49 | 3,454,951 | +0.42(+1.10%) |
Jun 26, 2017 | 38.59 | 38.67 | 38.05 | 38.07 | 1,636,345 | -0.45(-1.17%) |
Jun 23, 2017 | 38.06 | 38.78 | 38.06 | 38.52 | 1,938,468 | +0.41(+1.08%) |
Jun 22, 2017 | 38.49 | 38.79 | 38.08 | 38.11 | 2,194,058 | -0.14(-0.37%) |
Jun 21, 2017 | 38.03 | 38.90 | 37.86 | 38.25 | 3,328,076 | +0.14(+0.37%) |
Jun 20, 2017 | 38.59 | 38.60 | 37.78 | 38.11 | 3,446,532 | -0.88(-2.26%) |
Jun 19, 2017 | 39.63 | 39.67 | 38.91 | 38.99 | 3,119,287 | -0.27(-0.69%) |
Jun 16, 2017 | 39.17 | 39.65 | 39.08 | 39.26 | 11,990,096 | +0.10(+0.26%) |
Jun 15, 2017 | 39.25 | 39.71 | 39.02 | 39.16 | 2,835,920 | -0.24(-0.61%) |
Jun 14, 2017 | 40.89 | 40.89 | 39.35 | 39.40 | 3,350,552 | -1.48(-3.62%) |
Jun 13, 2017 | 41.02 | 41.09 | 40.50 | 40.88 | 2,887,048 | -0.15(-0.37%) |
Jun 12, 2017 | 41.29 | 41.78 | 40.66 | 41.03 | 2,357,494 | -0.22(-0.53%) |
Jun 09, 2017 | 40.77 | 41.31 | 40.70 | 41.25 | 2,525,171 | +0.41(+1.00%) |
Jun 08, 2017 | 40.98 | 41.33 | 40.67 | 40.84 | 1,852,332 | -0.30(-0.73%) |
Jun 07, 2017 | 41.95 | 42.29 | 41.13 | 41.14 | 3,191,208 | -1.11(-2.63%) |
Jun 06, 2017 | 41.79 | 42.28 | 41.70 | 42.25 | 1,649,911 | +0.37(+0.88%) |
Jun 05, 2017 | 41.69 | 42.16 | 41.50 | 41.88 | 1,808,863 | -0.06(-0.14%) |
Jun 02, 2017 | 42.10 | 42.10 | 41.71 | 41.94 | 1,704,709 | -0.38(-0.90%) |
Jun 01, 2017 | 41.89 | 42.67 | 41.57 | 42.32 | 2,416,746 | +0.04(+0.09%) |
May 31, 2017 | 42.35 | 42.49 | 42.07 | 42.28 | 3,819,967 | -0.35(-0.82%) |
May 30, 2017 | 42.37 | 42.68 | 42.34 | 42.63 | 1,846,917 | +0.05(+0.12%) |
May 29, 2017 | 42.51 | 42.78 | 42.31 | 42.58 | 453,603 | +0.00(+0.00%) |
May 26, 2017 | 42.23 | 42.66 | 42.01 | 42.58 | 1,738,056 | +0.39(+0.92%) |
May 25, 2017 | 42.50 | 43.04 | 41.96 | 42.19 | 2,617,300 | -0.54(-1.26%) |
May 24, 2017 | 43.03 | 43.27 | 42.49 | 42.73 | 2,246,107 | -0.28(-0.65%) |
May 23, 2017 | 43.00 | 43.24 | 42.78 | 43.01 | 2,692,438 | -0.29(-0.67%) |
May 19, 2017 | 43.17 | 43.40 | 42.85 | 43.30 | 2,308,887 | +0.56(+1.31%) |
May 18, 2017 | 42.79 | 43.23 | 42.19 | 42.74 | 2,356,340 | +0.03(+0.07%) |
May 17, 2017 | 43.36 | 43.43 | 42.70 | 42.71 | 2,498,529 | -0.72(-1.66%) |
May 16, 2017 | 44.00 | 44.19 | 43.42 | 43.43 | 2,506,414 | -0.42(-0.96%) |
May 15, 2017 | 43.93 | 44.13 | 43.70 | 43.85 | 2,548,477 | +0.40(+0.92%) |
May 12, 2017 | 43.11 | 43.58 | 43.10 | 43.45 | 1,764,363 | +0.23(+0.53%) |
May 11, 2017 | 43.67 | 43.87 | 43.12 | 43.22 | 1,995,393 | -0.41(-0.94%) |
May 10, 2017 | 43.25 | 43.76 | 42.94 | 43.63 | 3,370,921 | +0.52(+1.21%) |
May 09, 2017 | 43.20 | 43.27 | 42.71 | 43.11 | 2,456,857 | -0.13(-0.30%) |
May 08, 2017 | 42.72 | 43.33 | 42.65 | 43.24 | 3,443,290 | +0.63(+1.48%) |
May 05, 2017 | 41.96 | 42.74 | 41.63 | 42.61 | 3,761,366 | +0.86(+2.06%) |
May 04, 2017 | 42.39 | 42.40 | 41.09 | 41.75 | 4,092,878 | -0.94(-2.20%) |
May 03, 2017 | 43.09 | 43.12 | 42.66 | 42.69 | 3,006,289 | -0.45(-1.04%) |
May 02, 2017 | 42.89 | 43.56 | 42.88 | 43.14 | 3,813,851 | +0.25(+0.58%) |
May 01, 2017 | 42.76 | 42.99 | 42.50 | 42.89 | 1,482,733 | +0.11(+0.26%) |
Apr 28, 2017 | 42.15 | 42.94 | 41.75 | 42.78 | 2,960,178 | +1.03(+2.47%) |
Apr 27, 2017 | 41.98 | 42.75 | 41.30 | 41.75 | 3,917,548 | +0.12(+0.29%) |
Apr 26, 2017 | 42.00 | 42.46 | 41.63 | 41.63 | 2,553,582 | -0.59(-1.40%) |
Apr 25, 2017 | 41.49 | 42.28 | 41.47 | 42.22 | 3,246,979 | +0.81(+1.96%) |
Apr 24, 2017 | 41.05 | 41.59 | 40.89 | 41.41 | 2,106,513 | +0.47(+1.15%) |
Apr 21, 2017 | 40.60 | 40.94 | 40.33 | 40.94 | 1,550,616 | +0.29(+0.71%) |
Apr 20, 2017 | 40.65 | 41.08 | 40.62 | 40.65 | 1,732,206 | -0.08(-0.20%) |
Apr 19, 2017 | 41.10 | 41.39 | 40.64 | 40.73 | 3,099,356 | -0.24(-0.59%) |
Apr 18, 2017 | 40.81 | 41.30 | 40.59 | 40.97 | 2,073,274 | -0.29(-0.70%) |
Apr 17, 2017 | 40.88 | 41.26 | 40.76 | 41.26 | 1,722,699 | +0.57(+1.40%) |
Apr 13, 2017 | 41.28 | 41.33 | 40.63 | 40.69 | 1,522,150 | -0.66(-1.60%) |
Apr 12, 2017 | 41.42 | 41.55 | 41.21 | 41.35 | 1,680,354 | -0.12(-0.29%) |
Apr 11, 2017 | 41.82 | 41.88 | 41.20 | 41.47 | 1,665,461 | -0.32(-0.77%) |
Apr 10, 2017 | 41.50 | 41.97 | 41.33 | 41.79 | 1,347,607 | +0.32(+0.77%) |
Apr 07, 2017 | 41.66 | 41.79 | 41.38 | 41.47 | 1,640,105 | -0.22(-0.53%) |
Apr 06, 2017 | 41.75 | 41.91 | 41.41 | 41.69 | 1,603,584 | +0.25(+0.60%) |
Apr 05, 2017 | 41.55 | 42.03 | 41.43 | 41.44 | 3,201,914 | +0.42(+1.02%) |
Apr 04, 2017 | 40.57 | 41.09 | 40.44 | 41.02 | 1,836,718 | +0.37(+0.91%) |
Apr 03, 2017 | 40.99 | 41.15 | 40.23 | 40.65 | 2,478,993 | -0.18(-0.44%) |
Mar 31, 2017 | 41.25 | 41.34 | 40.79 | 40.83 | 2,995,786 | -0.36(-0.87%) |
Mar 30, 2017 | 42.19 | 42.26 | 40.90 | 41.19 | 3,397,499 | -0.86(-2.05%) |
Mar 29, 2017 | 41.36 | 42.24 | 41.28 | 42.05 | 2,682,792 | +0.63(+1.52%) |
Mar 28, 2017 | 40.65 | 41.50 | 40.64 | 41.42 | 2,442,249 | +0.95(+2.35%) |
Mar 27, 2017 | 40.28 | 40.62 | 40.13 | 40.47 | 2,210,176 | -0.37(-0.91%) |
Mar 24, 2017 | 40.99 | 41.15 | 40.76 | 40.84 | 1,721,247 | -0.02(-0.05%) |
Mar 23, 2017 | 40.56 | 41.12 | 40.40 | 40.86 | 1,637,018 | +0.16(+0.39%) |
Mar 22, 2017 | 40.35 | 40.76 | 40.15 | 40.70 | 3,163,758 | +0.15(+0.37%) |
Mar 21, 2017 | 41.14 | 41.35 | 40.35 | 40.55 | 2,582,173 | -0.52(-1.27%) |
Mar 20, 2017 | 41.05 | 41.29 | 40.85 | 41.07 | 2,164,294 | -0.08(-0.19%) |
Mar 17, 2017 | 41.01 | 41.39 | 41.01 | 41.15 | 11,759,246 | +0.17(+0.41%) |
Mar 16, 2017 | 40.80 | 41.10 | 40.50 | 40.98 | 3,845,354 | +0.22(+0.54%) |
Mar 15, 2017 | 40.16 | 40.92 | 39.73 | 40.76 | 3,660,740 | +0.71(+1.77%) |
Mar 14, 2017 | 39.95 | 40.20 | 39.65 | 40.05 | 3,558,556 | -0.40(-0.99%) |
Mar 13, 2017 | 40.44 | 40.56 | 40.30 | 40.45 | 2,528,769 | -0.01(-0.02%) |
Mar 10, 2017 | 40.85 | 40.85 | 40.25 | 40.46 | 2,424,358 | -0.09(-0.22%) |
Mar 09, 2017 | 40.40 | 40.71 | 39.92 | 40.55 | 4,020,909 | +0.09(+0.22%) |
Mar 08, 2017 | 41.92 | 42.12 | 40.40 | 40.46 | 3,928,663 | -1.68(-3.99%) |
Mar 07, 2017 | 42.26 | 42.28 | 41.92 | 42.14 | 1,676,021 | -0.07(-0.17%) |
Mar 06, 2017 | 41.74 | 42.24 | 41.38 | 42.21 | 2,365,745 | +0.45(+1.08%) |
Mar 03, 2017 | 41.48 | 41.78 | 41.29 | 41.76 | 2,737,424 | +0.33(+0.80%) |
Mar 02, 2017 | 41.44 | 41.77 | 41.32 | 41.43 | 2,305,405 | -0.27(-0.65%) |
Mar 01, 2017 | 41.54 | 41.86 | 41.32 | 41.70 | 3,440,506 | +0.35(+0.85%) |
Feb 28, 2017 | 41.02 | 41.78 | 41.02 | 41.35 | 5,491,905 | +0.10(+0.24%) |
Feb 27, 2017 | 41.23 | 41.83 | 40.77 | 41.25 | 6,888,202 | +0.01(+0.02%) |
Feb 24, 2017 | 42.44 | 42.46 | 41.18 | 41.24 | 3,498,886 | -1.61(-3.76%) |
Feb 23, 2017 | 42.50 | 42.95 | 42.42 | 42.85 | 2,503,890 | +0.72(+1.71%) |
Feb 22, 2017 | 42.40 | 42.64 | 42.13 | 42.13 | 3,232,845 | -0.56(-1.31%) |
Feb 21, 2017 | 42.20 | 42.70 | 42.19 | 42.69 | 2,475,027 | +0.56(+1.33%) |
Feb 17, 2017 | 42.13 | 42.13 | 42.13 | 0 | -0.36(-0.85%) | |
Feb 16, 2017 | 42.55 | 42.68 | 42.25 | 42.49 | 2,112,962 | +0.04(+0.09%) |
Feb 15, 2017 | 41.83 | 42.49 | 41.75 | 42.45 | 2,601,183 | +0.62(+1.48%) |
Feb 14, 2017 | 41.76 | 41.99 | 41.55 | 41.83 | 2,612,125 | +0.11(+0.26%) |
Feb 13, 2017 | 41.50 | 41.72 | 41.35 | 41.72 | 2,073,906 | +0.20(+0.48%) |
Feb 10, 2017 | 41.68 | 42.00 | 41.38 | 41.52 | 2,905,161 | +0.05(+0.12%) |
Feb 09, 2017 | 42.00 | 42.36 | 41.31 | 41.47 | 3,841,628 | +0.96(+2.37%) |
Feb 08, 2017 | 40.45 | 40.53 | 39.70 | 40.51 | 3,101,580 | -0.11(-0.27%) |
Feb 07, 2017 | 40.39 | 40.70 | 40.11 | 40.62 | 2,606,230 | +0.17(+0.42%) |
Feb 06, 2017 | 40.76 | 40.88 | 40.25 | 40.45 | 1,842,221 | -0.28(-0.69%) |
Feb 03, 2017 | 40.61 | 41.05 | 40.57 | 40.73 | 2,524,506 | +0.21(+0.52%) |
Feb 02, 2017 | 40.50 | 40.74 | 40.31 | 40.52 | 1,852,474 | -0.01(-0.02%) |