Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 56.59 | 56.59 | 56.59 | 0 | -0.22(-0.39%) | |
Dec 28, 2017 | 57.01 | 57.01 | 56.76 | 56.81 | 1,247,709 | -0.18(-0.31%) |
Dec 27, 2017 | 57.23 | 57.28 | 56.94 | 56.99 | 1,380,016 | -0.07(-0.12%) |
Dec 26, 2017 | 56.38 | 57.10 | 56.34 | 57.06 | 1,114,305 | +0.57(+1.00%) |
Dec 22, 2017 | 56.71 | 56.87 | 56.17 | 56.49 | 2,492,324 | -0.28(-0.49%) |
Dec 21, 2017 | 57.05 | 57.36 | 56.59 | 56.77 | 2,146,335 | -0.13(-0.23%) |
Dec 20, 2017 | 56.77 | 57.12 | 56.62 | 56.90 | 3,380,886 | +0.42(+0.74%) |
Dec 19, 2017 | 56.88 | 57.18 | 56.25 | 56.48 | 1,979,436 | -0.22(-0.39%) |
Dec 18, 2017 | 57.25 | 57.55 | 56.53 | 56.70 | 2,767,560 | -0.21(-0.36%) |
Dec 15, 2017 | 56.51 | 56.99 | 56.26 | 56.91 | 5,234,621 | +0.81(+1.45%) |
Dec 14, 2017 | 56.21 | 56.49 | 55.94 | 56.10 | 2,747,729 | +0.22(+0.40%) |
Dec 13, 2017 | 55.64 | 56.20 | 55.48 | 55.87 | 1,479,675 | +0.41(+0.73%) |
Dec 12, 2017 | 55.47 | 55.77 | 55.35 | 55.47 | 3,048,564 | -0.05(-0.10%) |
Dec 11, 2017 | 56.27 | 56.54 | 55.35 | 55.52 | 2,796,498 | -0.57(-1.02%) |
Dec 08, 2017 | 55.08 | 56.10 | 55.02 | 56.10 | 2,966,919 | +1.10(+2.00%) |
Dec 07, 2017 | 54.81 | 55.52 | 54.73 | 54.99 | 2,235,025 | +0.53(+0.97%) |
Dec 06, 2017 | 54.57 | 54.81 | 53.57 | 54.47 | 2,991,239 | +0.98(+1.83%) |
Dec 05, 2017 | 54.24 | 54.29 | 53.45 | 53.49 | 4,224,161 | -0.63(-1.17%) |
Dec 04, 2017 | 55.01 | 55.10 | 54.10 | 54.12 | 5,655,671 | -0.43(-0.79%) |
Dec 01, 2017 | 55.43 | 55.43 | 53.88 | 54.55 | 4,669,181 | -0.89(-1.60%) |
Nov 30, 2017 | 56.37 | 56.54 | 55.40 | 55.44 | 5,162,903 | -0.89(-1.58%) |
Nov 29, 2017 | 56.35 | 56.88 | 56.08 | 56.33 | 2,650,182 | +0.08(+0.15%) |
Nov 28, 2017 | 55.97 | 56.77 | 55.89 | 56.24 | 2,906,931 | +0.44(+0.79%) |
Nov 27, 2017 | 56.23 | 56.89 | 55.79 | 55.80 | 2,985,046 | -0.34(-0.61%) |
Nov 24, 2017 | 55.85 | 56.28 | 55.83 | 56.15 | 1,666,895 | +0.41(+0.74%) |
Nov 22, 2017 | 54.95 | 55.77 | 54.85 | 55.74 | 3,691,141 | +0.58(+1.05%) |
Nov 21, 2017 | 54.81 | 55.22 | 54.50 | 55.16 | 2,741,949 | +0.49(+0.89%) |
Nov 20, 2017 | 53.81 | 54.84 | 53.57 | 54.67 | 2,288,452 | +0.87(+1.61%) |
Nov 17, 2017 | 53.61 | 54.14 | 53.61 | 53.81 | 2,430,256 | +0.55(+1.04%) |
Nov 16, 2017 | 53.02 | 53.50 | 52.76 | 53.25 | 3,635,773 | +0.34(+0.65%) |
Nov 15, 2017 | 53.05 | 53.36 | 52.84 | 52.91 | 2,160,296 | -0.22(-0.41%) |
Nov 14, 2017 | 52.74 | 53.40 | 52.61 | 53.13 | 1,284,003 | +0.19(+0.36%) |
Nov 13, 2017 | 52.93 | 53.38 | 52.81 | 52.94 | 1,652,102 | +0.03(+0.06%) |
Nov 10, 2017 | 52.64 | 53.24 | 52.48 | 52.91 | 2,142,653 | +0.21(+0.39%) |
Nov 09, 2017 | 52.65 | 53.06 | 52.53 | 52.70 | 2,030,174 | -0.10(-0.19%) |
Nov 08, 2017 | 52.17 | 52.88 | 52.03 | 52.80 | 1,730,524 | +0.62(+1.18%) |
Nov 07, 2017 | 52.45 | 52.52 | 51.94 | 52.19 | 2,036,828 | -0.30(-0.56%) |
Nov 06, 2017 | 52.88 | 53.23 | 52.45 | 52.48 | 2,317,338 | -0.30(-0.58%) |
Nov 03, 2017 | 53.14 | 53.30 | 52.58 | 52.79 | 3,275,990 | -0.33(-0.63%) |
Nov 02, 2017 | 53.59 | 53.65 | 52.67 | 53.12 | 2,879,947 | -0.18(-0.34%) |
Nov 01, 2017 | 52.94 | 53.49 | 52.42 | 53.30 | 3,203,799 | +0.38(+0.72%) |
Oct 31, 2017 | 52.92 | 53.17 | 52.57 | 52.92 | 3,719,961 | -0.20(-0.37%) |
Oct 30, 2017 | 53.46 | 53.49 | 52.87 | 53.12 | 2,751,050 | -0.75(-1.40%) |
Oct 27, 2017 | 53.35 | 53.95 | 53.08 | 53.87 | 2,996,530 | +0.30(+0.57%) |
Oct 26, 2017 | 54.14 | 54.31 | 53.46 | 53.57 | 3,677,754 | -0.57(-1.05%) |
Oct 25, 2017 | 54.25 | 54.45 | 53.59 | 54.14 | 3,776,362 | +0.02(+0.03%) |
Oct 24, 2017 | 53.99 | 54.20 | 53.17 | 54.12 | 4,701,652 | +0.97(+1.83%) |
Oct 23, 2017 | 51.70 | 54.67 | 51.63 | 53.15 | 11,957,329 | +2.71(+5.38%) |
Oct 20, 2017 | 50.10 | 50.89 | 49.95 | 50.44 | 6,070,870 | +0.78(+1.58%) |
Oct 19, 2017 | 49.28 | 49.81 | 49.25 | 49.66 | 2,326,924 | +0.21(+0.43%) |
Oct 18, 2017 | 49.15 | 49.58 | 49.11 | 49.44 | 3,159,282 | +0.36(+0.74%) |
Oct 17, 2017 | 48.78 | 49.27 | 48.66 | 49.08 | 2,246,499 | +0.38(+0.78%) |
Oct 16, 2017 | 48.65 | 48.82 | 48.40 | 48.70 | 2,095,282 | +0.16(+0.33%) |
Oct 13, 2017 | 49.01 | 49.16 | 48.49 | 48.54 | 3,032,784 | -0.43(-0.87%) |
Oct 12, 2017 | 48.91 | 49.08 | 48.63 | 48.97 | 2,486,119 | +0.07(+0.14%) |
Oct 11, 2017 | 48.91 | 49.15 | 48.77 | 48.90 | 2,309,750 | -0.12(-0.25%) |
Oct 10, 2017 | 49.03 | 49.63 | 48.99 | 49.02 | 1,941,380 | +0.08(+0.16%) |
Oct 09, 2017 | 49.86 | 49.93 | 48.81 | 48.94 | 1,916,722 | -0.94(-1.89%) |
Oct 06, 2017 | 49.17 | 49.93 | 48.95 | 49.88 | 2,991,723 | +0.70(+1.42%) |
Oct 05, 2017 | 49.39 | 49.62 | 49.12 | 49.19 | 2,359,039 | -0.14(-0.28%) |
Oct 04, 2017 | 48.81 | 49.36 | 48.71 | 49.32 | 2,489,403 | +0.63(+1.30%) |
Oct 03, 2017 | 48.76 | 49.10 | 48.39 | 48.69 | 3,874,343 | +0.28(+0.58%) |
Oct 02, 2017 | 48.28 | 48.41 | 47.74 | 48.41 | 2,744,516 | +0.11(+0.22%) |
Sep 29, 2017 | 48.32 | 48.63 | 48.23 | 48.30 | 3,264,179 | +0.05(+0.11%) |
Sep 28, 2017 | 47.72 | 48.28 | 47.62 | 48.25 | 2,840,241 | +0.34(+0.71%) |
Sep 27, 2017 | 47.97 | 47.09 | 47.91 | 2,700,683 | +0.20(+0.41%) | |
Sep 26, 2017 | 46.99 | 47.90 | 46.89 | 47.71 | 3,213,743 | +0.84(+1.78%) |
Sep 25, 2017 | 47.04 | 47.52 | 46.83 | 46.88 | 2,148,163 | -0.39(-0.82%) |
Sep 22, 2017 | 47.04 | 47.31 | 46.78 | 47.26 | 1,896,445 | +0.27(+0.57%) |
Sep 21, 2017 | 47.22 | 47.35 | 46.98 | 47.00 | 1,579,479 | -0.21(-0.45%) |
Sep 20, 2017 | 47.26 | 47.26 | 46.83 | 47.21 | 2,110,764 | -0.02(-0.03%) |
Sep 19, 2017 | 47.35 | 47.42 | 47.02 | 47.23 | 3,216,831 | -0.01(-0.02%) |
Sep 18, 2017 | 47.48 | 47.72 | 47.00 | 47.23 | 3,874,612 | -0.21(-0.43%) |
Sep 15, 2017 | 47.45 | 47.87 | 47.16 | 47.44 | 5,334,056 | +0.07(+0.14%) |
Sep 14, 2017 | 47.79 | 47.90 | 46.95 | 47.37 | 3,804,240 | -0.56(-1.17%) |
Sep 13, 2017 | 47.98 | 48.12 | 47.80 | 47.93 | 2,606,669 | -0.02(-0.03%) |
Sep 12, 2017 | 48.11 | 48.33 | 47.82 | 47.95 | 2,605,052 | -0.20(-0.41%) |
Sep 11, 2017 | 47.69 | 48.17 | 47.61 | 48.14 | 1,838,098 | +0.67(+1.41%) |
Sep 08, 2017 | 47.60 | 47.76 | 47.04 | 47.48 | 2,474,680 | -0.31(-0.65%) |
Sep 07, 2017 | 48.16 | 48.16 | 47.62 | 47.79 | 2,486,613 | -0.05(-0.10%) |
Sep 06, 2017 | 48.38 | 48.69 | 47.31 | 47.83 | 3,157,745 | -0.44(-0.91%) |
Sep 05, 2017 | 47.97 | 48.47 | 47.77 | 48.27 | 2,582,410 | +0.28(+0.58%) |
Sep 01, 2017 | 47.55 | 48.06 | 47.39 | 47.99 | 2,155,240 | +0.54(+1.13%) |
Aug 31, 2017 | 47.40 | 47.55 | 47.25 | 47.46 | 3,069,757 | +0.25(+0.53%) |
Aug 30, 2017 | 47.49 | 47.57 | 47.09 | 47.21 | 1,834,736 | -0.39(-0.82%) |
Aug 29, 2017 | 47.34 | 47.71 | 47.09 | 47.60 | 1,356,023 | -0.12(-0.25%) |
Aug 28, 2017 | 47.88 | 47.92 | 47.46 | 47.72 | 1,676,636 | -0.15(-0.32%) |
Aug 25, 2017 | 47.57 | 48.20 | 47.54 | 47.87 | 1,774,612 | +0.36(+0.76%) |
Aug 24, 2017 | 47.84 | 48.13 | 47.42 | 47.51 | 2,153,457 | +0.26(+0.54%) |
Aug 23, 2017 | 47.45 | 47.54 | 47.16 | 47.25 | 2,186,082 | -0.38(-0.79%) |
Aug 22, 2017 | 47.72 | 47.79 | 47.34 | 47.63 | 1,767,667 | +0.11(+0.24%) |
Aug 21, 2017 | 47.46 | 47.77 | 47.29 | 47.52 | 2,738,191 | +0.13(+0.27%) |
Aug 18, 2017 | 47.37 | 47.46 | 46.75 | 47.39 | 3,500,288 | -0.23(-0.49%) |
Aug 17, 2017 | 48.01 | 48.38 | 47.54 | 47.62 | 2,975,519 | -0.61(-1.27%) |
Aug 16, 2017 | 48.32 | 48.50 | 47.97 | 48.23 | 3,121,004 | +0.00(+0.00%) |
Aug 15, 2017 | 47.87 | 48.38 | 47.48 | 48.23 | 5,361,534 | +0.30(+0.63%) |
Aug 14, 2017 | 46.90 | 47.95 | 46.78 | 47.93 | 4,689,319 | +1.45(+3.12%) |
Aug 11, 2017 | 46.01 | 46.84 | 45.80 | 46.48 | 1,998,667 | +0.26(+0.56%) |
Aug 10, 2017 | 46.31 | 46.75 | 46.20 | 46.23 | 3,281,825 | -0.79(-1.69%) |
Aug 09, 2017 | 46.94 | 47.40 | 45.30 | 47.02 | 3,199,011 | -0.24(-0.51%) |
Aug 08, 2017 | 47.95 | 48.28 | 47.21 | 47.26 | 4,625,298 | -0.25(-0.52%) |
Aug 07, 2017 | 47.72 | 47.93 | 47.51 | 47.51 | 2,211,818 | -0.20(-0.43%) |
Aug 04, 2017 | 48.10 | 47.47 | 47.71 | 1,867,957 | -0.02(-0.03%) | |
Aug 03, 2017 | 47.36 | 47.98 | 47.27 | 47.73 | 2,169,059 | +0.36(+0.77%) |
Aug 02, 2017 | 47.13 | 47.58 | 46.93 | 47.37 | 3,422,176 | +0.17(+0.37%) |
Aug 01, 2017 | 46.82 | 47.29 | 46.52 | 47.19 | 2,806,546 | +0.25(+0.53%) |
Jul 31, 2017 | 46.69 | 46.95 | 46.53 | 46.94 | 3,592,981 | +0.26(+0.55%) |
Jul 28, 2017 | 46.29 | 46.87 | 46.12 | 46.69 | 2,634,594 | +0.79(+1.71%) |
Jul 27, 2017 | 46.10 | 46.18 | 45.54 | 45.90 | 2,603,230 | -0.05(-0.10%) |
Jul 26, 2017 | 46.19 | 46.20 | 45.36 | 45.95 | 3,022,837 | -0.14(-0.29%) |
Jul 25, 2017 | 44.66 | 46.29 | 44.47 | 46.08 | 5,700,273 | +1.64(+3.69%) |
Jul 24, 2017 | 44.92 | 44.92 | 43.76 | 44.44 | 4,890,633 | +0.17(+0.39%) |
Jul 21, 2017 | 43.55 | 44.37 | 43.55 | 44.27 | 4,372,348 | +0.71(+1.63%) |
Jul 20, 2017 | 42.89 | 43.70 | 42.70 | 43.56 | 3,438,259 | +0.88(+2.05%) |
Jul 19, 2017 | 42.21 | 42.69 | 42.10 | 42.69 | 2,830,508 | +0.47(+1.11%) |
Jul 18, 2017 | 42.41 | 42.66 | 41.90 | 42.22 | 5,858,958 | -0.20(-0.48%) |
Jul 17, 2017 | 42.17 | 42.91 | 42.14 | 42.42 | 7,022,727 | +0.14(+0.32%) |
Jul 14, 2017 | 42.32 | 42.38 | 42.10 | 42.29 | 4,012,803 | +0.00(+0.00%) |
Jul 13, 2017 | 42.37 | 42.67 | 42.13 | 42.29 | 3,109,820 | +0.08(+0.20%) |
Jul 12, 2017 | 42.20 | 42.48 | 42.04 | 42.20 | 2,064,811 | +0.14(+0.34%) |
Jul 11, 2017 | 42.56 | 42.58 | 41.92 | 42.06 | 3,560,911 | -0.61(-1.43%) |
Jul 10, 2017 | 42.69 | 42.81 | 42.38 | 42.67 | 2,945,496 | -0.13(-0.30%) |
Jul 07, 2017 | 42.35 | 42.90 | 42.16 | 42.80 | 2,912,816 | +0.43(+1.02%) |
Jul 06, 2017 | 43.14 | 43.14 | 42.32 | 42.37 | 2,405,129 | -0.91(-2.09%) |
Jul 05, 2017 | 43.56 | 43.56 | 42.93 | 43.27 | 2,594,772 | -0.27(-0.62%) |
Jul 03, 2017 | 43.35 | 43.92 | 43.30 | 43.55 | 2,190,205 | +0.07(+0.16%) |
Jun 30, 2017 | 43.27 | 43.92 | 43.02 | 43.48 | 3,749,303 | +0.51(+1.18%) |
Jun 29, 2017 | 43.11 | 43.39 | 42.71 | 42.97 | 2,740,338 | -0.08(-0.18%) |
Jun 28, 2017 | 43.12 | 43.39 | 43.02 | 43.05 | 2,499,492 | +0.14(+0.32%) |
Jun 27, 2017 | 43.02 | 43.24 | 42.84 | 42.91 | 1,801,452 | -0.20(-0.47%) |
Jun 26, 2017 | 42.77 | 43.22 | 42.52 | 43.12 | 1,979,658 | +0.52(+1.22%) |
Jun 23, 2017 | 42.10 | 42.65 | 41.85 | 42.59 | 7,904,280 | +0.46(+1.09%) |
Jun 22, 2017 | 41.74 | 42.42 | 41.59 | 42.13 | 2,810,361 | +0.45(+1.09%) |
Jun 21, 2017 | 41.44 | 41.75 | 41.27 | 41.68 | 2,133,383 | +0.25(+0.60%) |
Jun 20, 2017 | 42.66 | 42.68 | 41.14 | 41.43 | 4,573,575 | -1.46(-3.41%) |
Jun 19, 2017 | 42.62 | 42.97 | 42.41 | 42.90 | 2,639,699 | +0.38(+0.89%) |
Jun 16, 2017 | 42.26 | 42.55 | 41.80 | 42.52 | 6,791,510 | +0.17(+0.41%) |
Jun 15, 2017 | 42.45 | 42.46 | 41.96 | 42.35 | 2,429,972 | -0.32(-0.74%) |
Jun 14, 2017 | 42.26 | 42.69 | 41.96 | 42.66 | 2,602,819 | +0.38(+0.89%) |
Jun 13, 2017 | 42.16 | 42.32 | 41.61 | 42.29 | 2,445,933 | +0.11(+0.25%) |
Jun 12, 2017 | 41.79 | 42.82 | 41.78 | 42.18 | 5,833,157 | +0.42(+0.99%) |
Jun 09, 2017 | 40.53 | 41.78 | 40.44 | 41.76 | 4,145,205 | +1.31(+3.23%) |
Jun 08, 2017 | 40.85 | 40.46 | 40.46 | 2,447,608 | -0.04(-0.09%) | |
Jun 07, 2017 | 40.34 | 40.62 | 40.21 | 40.50 | 2,368,355 | +0.26(+0.66%) |
Jun 06, 2017 | 40.60 | 40.72 | 40.07 | 40.23 | 3,961,566 | -0.43(-1.07%) |
Jun 05, 2017 | 40.76 | 40.88 | 40.43 | 40.67 | 2,955,643 | -0.03(-0.07%) |
Jun 02, 2017 | 40.52 | 40.88 | 40.24 | 40.70 | 3,402,706 | +0.52(+1.29%) |
Jun 01, 2017 | 40.41 | 40.64 | 39.90 | 40.18 | 4,520,986 | -0.11(-0.28%) |
May 31, 2017 | 40.34 | 40.57 | 40.15 | 40.29 | 4,627,475 | +0.02(+0.04%) |
May 30, 2017 | 40.16 | 40.61 | 40.16 | 40.28 | 3,237,495 | +0.05(+0.13%) |
May 26, 2017 | 39.90 | 40.43 | 39.75 | 40.22 | 3,059,637 | +0.39(+0.98%) |
May 25, 2017 | 39.90 | 40.01 | 39.59 | 39.84 | 4,696,238 | +0.25(+0.64%) |
May 24, 2017 | 39.63 | 39.68 | 39.30 | 39.58 | 3,265,606 | -0.10(-0.26%) |
May 23, 2017 | 39.63 | 39.88 | 39.53 | 39.69 | 3,370,781 | +0.10(+0.27%) |
May 22, 2017 | 39.34 | 39.83 | 39.21 | 39.58 | 3,357,988 | +0.34(+0.86%) |
May 19, 2017 | 38.79 | 39.34 | 38.38 | 39.24 | 3,548,416 | +0.48(+1.24%) |
May 18, 2017 | 38.79 | 39.00 | 38.48 | 38.76 | 3,830,741 | +0.10(+0.27%) |
May 17, 2017 | 39.24 | 39.26 | 38.36 | 38.66 | 5,306,876 | -0.58(-1.47%) |
May 16, 2017 | 40.10 | 40.10 | 39.23 | 39.24 | 5,341,378 | -1.05(-2.60%) |
May 15, 2017 | 40.52 | 40.66 | 40.21 | 40.28 | 2,786,782 | -0.16(-0.39%) |
May 12, 2017 | 40.91 | 40.91 | 40.22 | 40.44 | 4,462,260 | -0.66(-1.60%) |
May 11, 2017 | 41.27 | 41.38 | 40.53 | 41.10 | 5,922,574 | -0.52(-1.24%) |
May 10, 2017 | 41.54 | 41.73 | 41.13 | 41.62 | 3,927,000 | -0.01(-0.02%) |
May 09, 2017 | 41.24 | 41.78 | 41.24 | 41.63 | 4,911,751 | +0.46(+1.13%) |
May 08, 2017 | 40.80 | 41.38 | 40.80 | 41.16 | 3,149,626 | +0.37(+0.90%) |
May 05, 2017 | 40.57 | 40.93 | 40.57 | 40.79 | 3,108,806 | +0.34(+0.83%) |
May 04, 2017 | 40.17 | 40.63 | 39.97 | 40.46 | 3,800,816 | +0.41(+1.03%) |
May 03, 2017 | 40.13 | 40.19 | 39.55 | 40.04 | 5,991,407 | +0.00(+0.00%) |
May 02, 2017 | 39.76 | 40.26 | 39.65 | 40.04 | 7,307,489 | +0.41(+1.04%) |
May 01, 2017 | 40.90 | 40.99 | 39.62 | 39.63 | 8,256,273 | -1.28(-3.13%) |
Apr 28, 2017 | 41.74 | 42.25 | 40.82 | 40.91 | 10,086,437 | -2.41(-5.57%) |
Apr 27, 2017 | 42.73 | 43.44 | 42.57 | 43.33 | 6,427,482 | +0.76(+1.78%) |
Apr 26, 2017 | 42.19 | 42.87 | 42.09 | 42.57 | 4,378,911 | +0.55(+1.30%) |
Apr 25, 2017 | 42.12 | 42.17 | 41.62 | 42.02 | 4,387,012 | +0.14(+0.34%) |
Apr 24, 2017 | 42.27 | 42.31 | 41.84 | 41.88 | 7,128,986 | +0.05(+0.13%) |
Apr 21, 2017 | 42.24 | 42.31 | 41.66 | 41.83 | 4,490,759 | -0.44(-1.05%) |
Apr 20, 2017 | 41.74 | 42.38 | 41.70 | 42.27 | 4,171,152 | +0.69(+1.66%) |
Apr 19, 2017 | 41.50 | 41.84 | 41.36 | 41.58 | 3,105,014 | +0.27(+0.65%) |
Apr 18, 2017 | 41.06 | 41.40 | 40.99 | 41.31 | 3,088,008 | +0.09(+0.22%) |
Apr 17, 2017 | 41.18 | 41.34 | 41.06 | 41.22 | 3,573,349 | +0.18(+0.44%) |
Apr 13, 2017 | 41.27 | 41.57 | 41.02 | 41.04 | 4,161,923 | -0.18(-0.44%) |
Apr 12, 2017 | 41.09 | 41.54 | 41.00 | 41.22 | 6,951,879 | -0.02(-0.04%) |
Apr 11, 2017 | 40.95 | 41.26 | 40.87 | 41.24 | 3,402,268 | +0.27(+0.66%) |
Apr 10, 2017 | 40.73 | 41.31 | 40.72 | 40.97 | 3,378,474 | +0.37(+0.92%) |
Apr 07, 2017 | 40.54 | 40.77 | 40.41 | 40.59 | 3,838,781 | +0.01(+0.02%) |
Apr 06, 2017 | 40.43 | 41.22 | 40.32 | 40.58 | 4,349,617 | +0.26(+0.65%) |
Apr 05, 2017 | 40.50 | 40.69 | 40.24 | 40.32 | 4,744,897 | -0.07(-0.19%) |
Apr 04, 2017 | 40.78 | 40.98 | 40.16 | 40.40 | 4,115,487 | -0.52(-1.28%) |
Apr 03, 2017 | 41.31 | 41.57 | 40.88 | 40.92 | 4,562,976 | -0.25(-0.60%) |
Mar 31, 2017 | 40.61 | 41.27 | 40.55 | 41.17 | 5,956,940 | +0.63(+1.55%) |
Mar 30, 2017 | 41.78 | 41.78 | 40.30 | 40.54 | 8,000,281 | -1.55(-3.68%) |
Mar 29, 2017 | 41.56 | 42.14 | 41.46 | 42.09 | 4,385,995 | +0.66(+1.59%) |
Mar 28, 2017 | 40.95 | 41.71 | 40.85 | 41.43 | 6,141,244 | +0.47(+1.15%) |
Mar 27, 2017 | 40.17 | 41.10 | 40.09 | 40.96 | 5,636,776 | +0.47(+1.17%) |
Mar 24, 2017 | 40.38 | 40.62 | 40.22 | 40.49 | 5,606,009 | +0.14(+0.35%) |
Mar 23, 2017 | 40.18 | 40.64 | 40.05 | 40.34 | 6,046,066 | +0.58(+1.47%) |
Mar 22, 2017 | 39.51 | 39.80 | 39.28 | 39.76 | 4,616,805 | +0.03(+0.08%) |
Mar 21, 2017 | 40.32 | 40.36 | 39.15 | 39.73 | 7,137,741 | -0.61(-1.52%) |
Mar 20, 2017 | 40.46 | 40.67 | 40.09 | 40.34 | 6,706,907 | -0.06(-0.15%) |
Mar 17, 2017 | 40.68 | 40.83 | 40.40 | 40.40 | 10,947,046 | -0.15(-0.37%) |
Mar 16, 2017 | 40.31 | 40.71 | 40.23 | 40.55 | 4,108,266 | +0.20(+0.50%) |
Mar 15, 2017 | 39.66 | 40.47 | 39.66 | 40.35 | 5,370,340 | +0.46(+1.16%) |
Mar 14, 2017 | 39.74 | 40.16 | 39.74 | 39.89 | 3,998,460 | +0.12(+0.30%) |
Mar 13, 2017 | 39.77 | 39.96 | 39.45 | 39.77 | 4,336,761 | +0.13(+0.32%) |
Mar 10, 2017 | 39.57 | 39.78 | 39.52 | 39.64 | 3,206,378 | +0.20(+0.51%) |
Mar 09, 2017 | 39.50 | 39.67 | 39.24 | 39.44 | 2,884,841 | -0.11(-0.28%) |
Mar 08, 2017 | 39.36 | 39.69 | 39.09 | 39.55 | 3,005,781 | +0.46(+1.17%) |
Mar 07, 2017 | 39.03 | 39.33 | 38.86 | 39.09 | 4,016,924 | -0.29(-0.74%) |
Mar 06, 2017 | 39.09 | 39.52 | 39.04 | 39.38 | 3,943,924 | +0.31(+0.80%) |
Mar 03, 2017 | 39.88 | 39.96 | 39.00 | 39.07 | 5,875,289 | -0.56(-1.41%) |
Mar 02, 2017 | 39.52 | 39.66 | 39.17 | 39.63 | 5,262,213 | +0.38(+0.97%) |
Mar 01, 2017 | 39.14 | 39.42 | 38.77 | 39.25 | 5,619,667 | +0.28(+0.72%) |
Feb 28, 2017 | 39.39 | 39.49 | 38.74 | 38.97 | 5,251,129 | -0.46(-1.17%) |
Feb 27, 2017 | 39.42 | 39.75 | 39.35 | 39.43 | 4,392,894 | +0.01(+0.02%) |
Feb 24, 2017 | 39.26 | 39.86 | 38.87 | 39.42 | 6,155,615 | +0.38(+0.97%) |
Feb 23, 2017 | 39.84 | 40.08 | 38.99 | 39.04 | 6,537,658 | -0.71(-1.78%) |
Feb 22, 2017 | 39.30 | 40.07 | 39.30 | 39.75 | 7,375,804 | +0.80(+2.06%) |
Feb 21, 2017 | 39.26 | 39.46 | 38.83 | 38.95 | 7,440,422 | -0.19(-0.49%) |
Feb 17, 2017 | 39.14 | 39.14 | 39.14 | 0 | +1.72(+4.59%) | |
Feb 16, 2017 | 37.85 | 38.07 | 37.26 | 37.42 | 9,441,804 | -0.11(-0.30%) |
Feb 15, 2017 | 37.58 | 37.65 | 37.20 | 37.53 | 7,434,002 | -0.26(-0.69%) |
Feb 14, 2017 | 37.21 | 37.88 | 37.10 | 37.79 | 4,942,854 | +0.36(+0.95%) |
Feb 13, 2017 | 37.54 | 37.82 | 37.34 | 37.44 | 6,287,549 | +0.05(+0.14%) |
Feb 10, 2017 | 36.96 | 37.67 | 36.89 | 37.38 | 5,742,718 | +0.63(+1.72%) |
Feb 09, 2017 | 36.47 | 37.04 | 36.45 | 36.75 | 4,132,969 | +0.28(+0.77%) |
Feb 08, 2017 | 36.00 | 36.58 | 35.70 | 36.47 | 5,888,663 | +0.57(+1.59%) |
Feb 07, 2017 | 36.72 | 36.78 | 35.80 | 35.90 | 8,906,423 | -0.77(-2.11%) |
Feb 06, 2017 | 36.75 | 37.13 | 36.58 | 36.67 | 5,391,278 | -0.15(-0.40%) |
Feb 03, 2017 | 37.41 | 37.41 | 36.42 | 36.82 | 10,208,806 | -0.85(-2.25%) |
Feb 02, 2017 | 37.27 | 38.11 | 37.01 | 37.67 | 6,729,673 | +0.07(+0.18%) |
Feb 01, 2017 | 37.70 | 38.19 | 37.50 | 37.60 | 7,026,695 | -0.65(-1.69%) |
Jan 31, 2017 | 37.27 | 38.26 | 36.89 | 38.25 | 8,558,460 | +0.10(+0.25%) |
Jan 30, 2017 | 37.70 | 38.19 | 37.42 | 38.15 | 5,012,022 | +0.43(+1.14%) |
Jan 27, 2017 | 38.73 | 38.74 | 37.50 | 37.72 | 5,980,426 | -0.92(-2.38%) |
Jan 26, 2017 | 39.15 | 39.25 | 38.50 | 38.64 | 3,641,256 | -0.45(-1.14%) |
Jan 25, 2017 | 39.35 | 39.51 | 39.06 | 39.09 | 4,218,367 | -0.05(-0.13%) |
Jan 24, 2017 | 38.66 | 39.33 | 38.63 | 39.14 | 3,706,292 | +0.43(+1.11%) |
Jan 23, 2017 | 38.46 | 38.87 | 38.14 | 38.71 | 5,492,591 | +0.19(+0.48%) |
Jan 20, 2017 | 38.35 | 38.70 | 38.31 | 38.52 | 4,283,886 | +0.27(+0.70%) |
Jan 19, 2017 | 38.12 | 38.62 | 37.99 | 38.25 | 7,689,728 | +0.44(+1.16%) |
Jan 18, 2017 | 38.89 | 38.92 | 37.51 | 37.82 | 7,689,875 | -0.92(-2.38%) |
Jan 17, 2017 | 38.32 | 39.18 | 38.31 | 38.74 | 5,727,205 | +0.60(+1.58%) |
Jan 13, 2017 | 38.14 | 38.14 | 38.14 | 0 | -0.37(-0.96%) | |
Jan 12, 2017 | 38.31 | 38.70 | 38.14 | 38.51 | 5,630,609 | -0.51(-1.31%) |
Jan 11, 2017 | 39.55 | 39.55 | 38.67 | 39.02 | 4,939,866 | -0.53(-1.35%) |
Jan 10, 2017 | 39.45 | 40.01 | 39.41 | 39.55 | 3,731,041 | +0.23(+0.59%) |
Jan 09, 2017 | 39.52 | 39.62 | 39.23 | 39.32 | 2,906,859 | -0.19(-0.47%) |
Jan 06, 2017 | 39.45 | 39.62 | 39.17 | 39.51 | 3,770,601 | -0.04(-0.11%) |
Jan 05, 2017 | 39.54 | 39.57 | 38.89 | 39.55 | 4,301,840 | -0.36(-0.89%) |
Jan 04, 2017 | 39.92 | 40.17 | 39.62 | 39.91 | 5,385,992 | +0.24(+0.60%) |