Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 49.85 | 49.99 | 49.05 | 49.57 | 2,433,004 | +0.03(+0.07%) |
Nov 29, 2017 | 48.98 | 49.97 | 48.83 | 49.53 | 2,809,185 | +0.82(+1.69%) |
Nov 28, 2017 | 47.89 | 48.84 | 47.76 | 48.71 | 1,957,878 | +0.76(+1.59%) |
Nov 27, 2017 | 48.11 | 47.81 | 47.95 | 1,238,730 | +0.14(+0.29%) | |
Nov 24, 2017 | 48.17 | 48.23 | 47.78 | 47.81 | 507,011 | -0.12(-0.25%) |
Nov 22, 2017 | 48.23 | 48.30 | 47.82 | 47.93 | 1,314,171 | -0.27(-0.55%) |
Nov 21, 2017 | 48.12 | 48.34 | 48.10 | 48.19 | 1,537,359 | +0.21(+0.43%) |
Nov 20, 2017 | 48.19 | 48.51 | 47.96 | 47.99 | 2,590,469 | -0.25(-0.52%) |
Nov 17, 2017 | 47.93 | 48.56 | 47.73 | 48.24 | 1,679,766 | +0.11(+0.23%) |
Nov 16, 2017 | 48.76 | 49.05 | 48.01 | 48.13 | 2,482,724 | -0.57(-1.16%) |
Nov 15, 2017 | 48.01 | 48.95 | 47.94 | 48.69 | 2,777,734 | +0.39(+0.80%) |
Nov 14, 2017 | 47.63 | 48.34 | 47.63 | 48.31 | 2,118,429 | +0.46(+0.95%) |
Nov 13, 2017 | 47.63 | 47.95 | 47.48 | 47.85 | 2,003,056 | +0.15(+0.31%) |
Nov 10, 2017 | 47.42 | 47.78 | 47.33 | 47.70 | 1,491,288 | +0.23(+0.49%) |
Nov 09, 2017 | 47.28 | 47.57 | 47.12 | 47.47 | 1,950,313 | +0.04(+0.09%) |
Nov 08, 2017 | 47.57 | 47.66 | 47.34 | 47.43 | 1,816,449 | -0.12(-0.25%) |
Nov 07, 2017 | 48.12 | 48.32 | 47.44 | 47.55 | 1,980,193 | -0.47(-0.98%) |
Nov 06, 2017 | 47.99 | 48.09 | 47.68 | 48.02 | 1,556,291 | +0.04(+0.09%) |
Nov 03, 2017 | 47.53 | 47.98 | 47.44 | 47.98 | 1,797,313 | +0.11(+0.23%) |
Nov 02, 2017 | 47.52 | 48.16 | 47.40 | 47.87 | 1,954,179 | +0.40(+0.83%) |
Nov 01, 2017 | 47.52 | 47.93 | 47.38 | 47.47 | 2,600,334 | +0.17(+0.36%) |
Oct 31, 2017 | 47.36 | 47.52 | 47.02 | 47.30 | 2,249,840 | -0.11(-0.24%) |
Oct 30, 2017 | 47.34 | 47.76 | 47.31 | 47.41 | 1,589,914 | -0.02(-0.04%) |
Oct 27, 2017 | 47.62 | 47.64 | 47.29 | 47.43 | 2,531,506 | -0.31(-0.65%) |
Oct 26, 2017 | 47.43 | 47.75 | 47.14 | 47.74 | 3,259,153 | +0.62(+1.31%) |
Oct 25, 2017 | 47.05 | 47.61 | 46.82 | 47.12 | 2,563,564 | -0.03(-0.07%) |
Oct 24, 2017 | 46.71 | 47.21 | 46.51 | 47.15 | 4,146,969 | +0.70(+1.52%) |
Oct 23, 2017 | 46.39 | 46.84 | 46.05 | 46.45 | 5,710,644 | -2.09(-4.30%) |
Oct 20, 2017 | 48.88 | 48.97 | 48.47 | 48.54 | 1,334,517 | +0.02(+0.04%) |
Oct 19, 2017 | 47.66 | 48.53 | 47.59 | 48.52 | 1,551,562 | +0.82(+1.71%) |
Oct 18, 2017 | 48.03 | 48.13 | 47.64 | 47.70 | 1,908,746 | -0.25(-0.52%) |
Oct 17, 2017 | 48.38 | 48.40 | 47.90 | 47.95 | 1,804,354 | -0.23(-0.48%) |
Oct 16, 2017 | 48.12 | 48.34 | 48.01 | 48.19 | 1,392,031 | +0.08(+0.16%) |
Oct 13, 2017 | 48.06 | 48.36 | 47.89 | 48.11 | 1,442,253 | +0.11(+0.23%) |
Oct 12, 2017 | 48.01 | 48.12 | 47.87 | 48.00 | 1,692,529 | -0.01(-0.02%) |
Oct 11, 2017 | 47.95 | 48.07 | 47.70 | 48.01 | 1,138,542 | -0.05(-0.11%) |
Oct 10, 2017 | 47.67 | 48.10 | 47.67 | 48.06 | 2,176,157 | +0.30(+0.63%) |
Oct 09, 2017 | 47.81 | 48.00 | 47.59 | 47.76 | 1,349,608 | -0.03(-0.07%) |
Oct 06, 2017 | 47.83 | 48.06 | 47.73 | 47.79 | 1,664,258 | +0.11(+0.23%) |
Oct 05, 2017 | 47.88 | 48.01 | 47.60 | 47.68 | 2,216,448 | -0.16(-0.34%) |
Oct 04, 2017 | 47.63 | 47.95 | 47.57 | 47.84 | 2,020,814 | +0.22(+0.47%) |
Oct 03, 2017 | 47.72 | 47.87 | 47.53 | 47.62 | 2,633,385 | -0.15(-0.32%) |
Oct 02, 2017 | 48.02 | 48.09 | 47.59 | 47.77 | 3,021,691 | +0.15(+0.31%) |
Sep 29, 2017 | 47.23 | 47.64 | 47.16 | 47.63 | 1,531,086 | +0.27(+0.56%) |
Sep 28, 2017 | 47.17 | 47.48 | 46.96 | 47.36 | 1,282,621 | +0.07(+0.15%) |
Sep 27, 2017 | 47.61 | 47.68 | 47.27 | 47.29 | 1,986,934 | +0.12(+0.26%) |
Sep 26, 2017 | 46.88 | 47.32 | 46.79 | 47.17 | 2,915,315 | +0.19(+0.40%) |
Sep 25, 2017 | 46.73 | 47.13 | 46.57 | 46.98 | 1,492,377 | +0.20(+0.42%) |
Sep 22, 2017 | 46.64 | 46.83 | 46.41 | 46.79 | 1,661,783 | +0.09(+0.18%) |
Sep 21, 2017 | 47.36 | 47.64 | 46.68 | 46.70 | 2,402,951 | -0.67(-1.41%) |
Sep 20, 2017 | 46.79 | 47.54 | 46.79 | 47.37 | 2,511,352 | +0.62(+1.32%) |
Sep 19, 2017 | 46.19 | 46.96 | 46.19 | 46.75 | 2,308,745 | +0.50(+1.08%) |
Sep 18, 2017 | 46.24 | 46.38 | 46.05 | 46.25 | 2,192,742 | +0.10(+0.22%) |
Sep 15, 2017 | 45.81 | 46.17 | 45.76 | 46.15 | 3,480,333 | +0.33(+0.71%) |
Sep 14, 2017 | 45.95 | 46.05 | 45.46 | 45.82 | 2,729,183 | -0.15(-0.34%) |
Sep 13, 2017 | 46.14 | 46.20 | 45.93 | 45.98 | 2,156,775 | -0.28(-0.61%) |
Sep 12, 2017 | 46.37 | 46.60 | 46.17 | 46.26 | 2,127,154 | -0.09(-0.19%) |
Sep 11, 2017 | 46.55 | 46.95 | 46.26 | 46.35 | 4,765,926 | +0.66(+1.45%) |
Sep 08, 2017 | 44.04 | 45.72 | 43.99 | 45.69 | 4,075,993 | +1.31(+2.96%) |
Sep 07, 2017 | 45.30 | 45.30 | 44.31 | 44.37 | 3,167,104 | -0.97(-2.14%) |
Sep 06, 2017 | 45.45 | 45.66 | 45.09 | 45.34 | 3,216,106 | -0.09(-0.21%) |
Sep 05, 2017 | 46.24 | 46.25 | 45.32 | 45.44 | 2,679,953 | -1.01(-2.16%) |
Sep 01, 2017 | 46.52 | 46.81 | 46.34 | 46.44 | 1,993,585 | -0.02(-0.04%) |
Aug 31, 2017 | 46.77 | 46.92 | 46.27 | 46.46 | 2,492,527 | -0.24(-0.52%) |
Aug 30, 2017 | 46.50 | 46.97 | 46.09 | 46.70 | 2,228,728 | +0.21(+0.46%) |
Aug 29, 2017 | 46.24 | 46.66 | 46.15 | 46.48 | 2,395,313 | -0.14(-0.29%) |
Aug 28, 2017 | 46.79 | 46.98 | 45.85 | 46.62 | 3,052,128 | -0.46(-0.98%) |
Aug 25, 2017 | 46.89 | 47.20 | 46.79 | 47.08 | 2,411,728 | +0.34(+0.73%) |
Aug 24, 2017 | 47.30 | 47.36 | 46.72 | 46.74 | 2,032,548 | -0.44(-0.94%) |
Aug 23, 2017 | 47.29 | 47.42 | 47.14 | 47.19 | 2,415,441 | -0.35(-0.74%) |
Aug 22, 2017 | 47.39 | 47.60 | 47.34 | 47.54 | 1,516,976 | +0.24(+0.51%) |
Aug 21, 2017 | 47.61 | 47.61 | 47.17 | 47.30 | 1,689,731 | -0.24(-0.50%) |
Aug 18, 2017 | 47.43 | 47.59 | 47.07 | 47.54 | 5,288,168 | -0.03(-0.07%) |
Aug 17, 2017 | 48.30 | 48.44 | 47.55 | 47.57 | 1,734,611 | -0.78(-1.61%) |
Aug 16, 2017 | 48.70 | 48.91 | 48.34 | 48.35 | 1,628,049 | -0.26(-0.53%) |
Aug 15, 2017 | 48.50 | 48.76 | 48.44 | 48.61 | 2,271,073 | +0.31(+0.64%) |
Aug 14, 2017 | 48.24 | 48.49 | 48.20 | 48.30 | 1,696,983 | +0.35(+0.73%) |
Aug 11, 2017 | 47.68 | 48.13 | 47.56 | 47.95 | 2,091,151 | +0.27(+0.56%) |
Aug 10, 2017 | 47.84 | 47.97 | 47.60 | 47.68 | 1,776,917 | -0.44(-0.91%) |
Aug 09, 2017 | 47.90 | 48.13 | 47.80 | 48.12 | 2,077,249 | +0.16(+0.34%) |
Aug 08, 2017 | 47.85 | 48.43 | 47.83 | 47.96 | 1,946,914 | +0.07(+0.14%) |
Aug 07, 2017 | 48.11 | 48.19 | 47.87 | 47.89 | 1,856,279 | -0.27(-0.57%) |
Aug 04, 2017 | 48.01 | 48.40 | 47.92 | 48.16 | 1,750,963 | +0.38(+0.81%) |
Aug 03, 2017 | 47.52 | 47.79 | 47.39 | 47.78 | 2,071,980 | +0.18(+0.38%) |
Aug 02, 2017 | 47.61 | 47.94 | 47.36 | 47.60 | 3,158,286 | -0.07(-0.14%) |
Aug 01, 2017 | 47.31 | 47.74 | 47.01 | 47.67 | 3,291,907 | +0.61(+1.29%) |
Jul 31, 2017 | 47.22 | 47.31 | 46.96 | 47.06 | 3,168,784 | +0.15(+0.33%) |
Jul 28, 2017 | 45.77 | 47.23 | 45.67 | 46.90 | 5,451,037 | +1.63(+3.59%) |
Jul 27, 2017 | 45.53 | 45.69 | 45.08 | 45.28 | 4,014,808 | -0.26(-0.56%) |
Jul 26, 2017 | 46.18 | 46.22 | 45.40 | 45.53 | 2,874,763 | -0.62(-1.33%) |
Jul 25, 2017 | 46.36 | 46.37 | 46.04 | 46.15 | 2,734,222 | +0.21(+0.45%) |
Jul 24, 2017 | 46.02 | 46.09 | 45.83 | 45.95 | 2,340,286 | -0.08(-0.17%) |
Jul 21, 2017 | 45.95 | 46.19 | 45.84 | 46.02 | 2,118,177 | +0.01(+0.02%) |
Jul 20, 2017 | 46.13 | 46.37 | 45.95 | 46.01 | 2,635,252 | -0.09(-0.20%) |
Jul 19, 2017 | 45.83 | 46.13 | 45.73 | 46.11 | 1,346,095 | +0.27(+0.60%) |
Jul 18, 2017 | 45.67 | 45.84 | 45.59 | 45.83 | 1,396,636 | -0.01(-0.02%) |
Jul 17, 2017 | 45.62 | 45.91 | 45.49 | 45.84 | 1,923,151 | +0.19(+0.41%) |
Jul 14, 2017 | 45.30 | 45.77 | 45.21 | 45.65 | 2,033,895 | +0.07(+0.15%) |
Jul 13, 2017 | 45.29 | 45.65 | 45.28 | 45.59 | 1,532,243 | +0.35(+0.78%) |
Jul 12, 2017 | 45.13 | 45.37 | 45.02 | 45.24 | 1,796,431 | +0.10(+0.23%) |
Jul 11, 2017 | 45.25 | 45.36 | 44.93 | 45.13 | 1,786,266 | -0.10(-0.23%) |
Jul 10, 2017 | 44.99 | 45.34 | 44.94 | 45.24 | 1,782,278 | +0.12(+0.27%) |
Jul 07, 2017 | 45.03 | 45.28 | 44.88 | 45.12 | 1,535,699 | +0.15(+0.32%) |
Jul 06, 2017 | 45.12 | 45.29 | 44.86 | 44.97 | 2,164,159 | -0.13(-0.28%) |
Jul 05, 2017 | 45.31 | 45.39 | 44.96 | 45.10 | 2,353,777 | -0.11(-0.25%) |
Jul 03, 2017 | 45.16 | 45.59 | 45.09 | 45.21 | 1,449,513 | +0.23(+0.51%) |
Jun 30, 2017 | 45.32 | 45.42 | 44.73 | 44.98 | 2,791,699 | -0.15(-0.34%) |
Jun 29, 2017 | 45.53 | 45.67 | 44.96 | 45.13 | 3,378,581 | +0.02(+0.04%) |
Jun 28, 2017 | 44.87 | 45.19 | 44.72 | 45.12 | 3,169,102 | +0.45(+1.02%) |
Jun 27, 2017 | 44.52 | 45.00 | 44.47 | 44.66 | 3,624,736 | +0.15(+0.35%) |
Jun 26, 2017 | 44.27 | 44.65 | 44.17 | 44.51 | 2,970,781 | +0.49(+1.11%) |
Jun 23, 2017 | 44.19 | 44.30 | 43.92 | 44.02 | 2,505,212 | -0.13(-0.29%) |
Jun 22, 2017 | 44.15 | 44.38 | 43.99 | 44.15 | 1,698,177 | -0.13(-0.29%) |
Jun 21, 2017 | 44.66 | 44.70 | 44.18 | 44.28 | 2,461,963 | -0.41(-0.92%) |
Jun 20, 2017 | 44.76 | 44.91 | 44.68 | 44.69 | 1,761,509 | -0.19(-0.42%) |
Jun 19, 2017 | 44.94 | 45.06 | 44.77 | 44.88 | 1,986,682 | +0.03(+0.08%) |
Jun 16, 2017 | 44.29 | 44.84 | 44.22 | 44.84 | 4,929,134 | +0.46(+1.04%) |
Jun 15, 2017 | 44.11 | 44.50 | 44.01 | 44.38 | 2,821,101 | +0.02(+0.04%) |
Jun 14, 2017 | 44.15 | 44.45 | 43.97 | 44.36 | 1,874,998 | +0.15(+0.35%) |
Jun 13, 2017 | 43.86 | 44.31 | 43.76 | 44.21 | 2,165,768 | +0.47(+1.08%) |
Jun 12, 2017 | 44.01 | 44.23 | 43.50 | 43.74 | 3,087,113 | -0.33(-0.76%) |
Jun 09, 2017 | 43.57 | 44.14 | 43.38 | 44.07 | 3,574,011 | +0.68(+1.56%) |
Jun 08, 2017 | 43.45 | 42.50 | 43.40 | 4,061,320 | +0.86(+2.03%) | |
Jun 07, 2017 | 42.48 | 42.69 | 42.26 | 42.53 | 2,145,293 | +0.11(+0.26%) |
Jun 06, 2017 | 42.46 | 42.59 | 41.92 | 42.42 | 3,555,861 | +0.11(+0.26%) |
Jun 05, 2017 | 42.44 | 42.59 | 42.31 | 42.31 | 1,871,021 | -0.16(-0.38%) |
Jun 02, 2017 | 42.49 | 42.64 | 42.32 | 42.47 | 2,276,216 | -0.17(-0.40%) |
Jun 01, 2017 | 42.23 | 42.67 | 42.08 | 42.64 | 2,692,281 | +0.38(+0.91%) |
May 31, 2017 | 41.98 | 42.35 | 41.86 | 42.26 | 2,884,366 | +0.29(+0.69%) |
May 30, 2017 | 41.86 | 42.07 | 41.80 | 41.97 | 1,554,809 | +0.04(+0.10%) |
May 26, 2017 | 42.26 | 42.26 | 41.75 | 41.92 | 3,217,815 | -0.42(-0.99%) |
May 25, 2017 | 42.20 | 42.44 | 42.02 | 42.34 | 2,024,115 | +0.42(+1.00%) |
May 24, 2017 | 41.86 | 42.05 | 41.80 | 41.92 | 2,082,035 | +0.07(+0.16%) |
May 23, 2017 | 41.56 | 41.92 | 41.49 | 41.86 | 1,731,663 | +0.30(+0.72%) |
May 22, 2017 | 41.42 | 41.82 | 41.33 | 41.56 | 2,084,135 | +0.32(+0.78%) |
May 19, 2017 | 41.66 | 41.73 | 41.18 | 41.23 | 2,662,246 | -0.23(-0.55%) |
May 18, 2017 | 41.48 | 41.77 | 41.43 | 41.46 | 2,937,918 | -0.18(-0.43%) |
May 17, 2017 | 41.97 | 41.80 | 41.36 | 41.64 | 3,755,491 | -0.32(-0.77%) |
May 16, 2017 | 41.99 | 42.14 | 41.70 | 41.97 | 2,159,617 | +0.07(+0.16%) |
May 15, 2017 | 41.86 | 41.98 | 41.66 | 41.90 | 2,083,868 | +0.10(+0.24%) |
May 12, 2017 | 41.92 | 41.98 | 41.73 | 41.80 | 2,393,043 | -0.39(-0.93%) |
May 11, 2017 | 42.29 | 42.29 | 41.93 | 42.19 | 2,516,932 | -0.18(-0.42%) |
May 10, 2017 | 41.86 | 42.49 | 41.81 | 42.37 | 2,560,493 | +0.42(+0.99%) |
May 09, 2017 | 42.17 | 42.36 | 41.86 | 41.95 | 3,107,125 | -0.09(-0.22%) |
May 08, 2017 | 42.14 | 42.24 | 41.97 | 42.04 | 2,249,567 | -0.11(-0.26%) |
May 05, 2017 | 42.09 | 42.16 | 42.00 | 42.15 | 1,900,980 | +0.12(+0.28%) |
May 04, 2017 | 42.01 | 42.26 | 41.83 | 42.03 | 2,572,974 | +0.27(+0.65%) |
May 03, 2017 | 41.52 | 41.91 | 41.44 | 41.76 | 1,976,282 | +0.23(+0.55%) |
May 02, 2017 | 41.44 | 41.84 | 41.40 | 41.53 | 2,497,694 | +0.05(+0.12%) |
May 01, 2017 | 41.33 | 41.64 | 41.06 | 41.48 | 2,632,983 | +0.30(+0.72%) |
Apr 28, 2017 | 41.06 | 41.43 | 39.76 | 41.18 | 4,784,724 | +0.10(+0.25%) |
Apr 27, 2017 | 41.01 | 41.26 | 40.87 | 41.08 | 3,416,458 | +0.11(+0.27%) |
Apr 26, 2017 | 40.74 | 41.48 | 40.65 | 40.97 | 3,938,787 | +0.31(+0.75%) |
Apr 25, 2017 | 40.66 | 40.79 | 40.38 | 40.66 | 3,983,083 | +0.33(+0.82%) |
Apr 24, 2017 | 40.77 | 40.88 | 40.32 | 40.33 | 9,143,454 | +0.07(+0.17%) |
Apr 21, 2017 | 40.46 | 40.72 | 40.20 | 40.26 | 2,781,069 | -0.30(-0.73%) |
Apr 20, 2017 | 40.42 | 40.71 | 40.00 | 40.56 | 4,084,781 | +0.32(+0.78%) |
Apr 19, 2017 | 40.83 | 40.91 | 40.08 | 40.25 | 3,834,795 | -0.37(-0.90%) |
Apr 18, 2017 | 40.95 | 41.06 | 40.46 | 40.61 | 2,144,081 | -0.57(-1.39%) |
Apr 17, 2017 | 40.72 | 41.23 | 40.64 | 41.18 | 2,794,188 | +0.54(+1.32%) |
Apr 13, 2017 | 40.60 | 40.94 | 40.45 | 40.65 | 3,388,273 | -0.08(-0.19%) |
Apr 12, 2017 | 40.89 | 40.94 | 40.52 | 40.72 | 3,101,442 | -0.33(-0.81%) |
Apr 11, 2017 | 40.84 | 41.06 | 40.72 | 41.06 | 2,649,012 | +0.11(+0.27%) |
Apr 10, 2017 | 40.70 | 41.14 | 40.62 | 40.94 | 3,665,927 | +0.21(+0.52%) |
Apr 07, 2017 | 40.73 | 40.96 | 40.57 | 40.73 | 2,689,580 | -0.21(-0.52%) |
Apr 06, 2017 | 40.67 | 41.13 | 40.53 | 40.94 | 3,671,289 | +0.27(+0.67%) |
Apr 05, 2017 | 41.01 | 41.27 | 40.66 | 40.67 | 4,493,435 | -0.13(-0.31%) |
Apr 04, 2017 | 40.89 | 41.03 | 40.68 | 40.80 | 2,472,889 | -0.19(-0.46%) |
Apr 03, 2017 | 40.87 | 41.05 | 40.51 | 40.99 | 5,277,105 | +0.05(+0.12%) |
Mar 31, 2017 | 40.64 | 40.95 | 40.49 | 40.94 | 5,008,077 | +0.22(+0.54%) |
Mar 30, 2017 | 40.26 | 40.72 | 40.18 | 40.72 | 2,483,926 | +0.45(+1.12%) |
Mar 29, 2017 | 40.60 | 40.60 | 40.25 | 40.26 | 2,052,675 | -0.35(-0.86%) |
Mar 28, 2017 | 40.27 | 40.83 | 40.26 | 40.61 | 2,315,235 | +0.20(+0.51%) |
Mar 27, 2017 | 39.79 | 40.48 | 39.47 | 40.41 | 2,705,245 | +0.10(+0.25%) |
Mar 24, 2017 | 40.54 | 40.72 | 40.17 | 40.31 | 3,092,743 | -0.20(-0.50%) |
Mar 23, 2017 | 40.62 | 41.04 | 40.48 | 40.51 | 2,595,075 | -0.20(-0.48%) |
Mar 22, 2017 | 40.41 | 40.86 | 40.07 | 40.71 | 3,719,570 | +0.08(+0.19%) |
Mar 21, 2017 | 41.44 | 41.44 | 40.52 | 40.63 | 4,594,504 | -0.47(-1.14%) |
Mar 20, 2017 | 41.54 | 41.61 | 41.09 | 41.10 | 2,716,334 | -0.44(-1.07%) |
Mar 17, 2017 | 41.64 | 41.76 | 41.19 | 41.54 | 4,234,613 | -0.03(-0.06%) |
Mar 16, 2017 | 42.77 | 42.80 | 41.46 | 41.57 | 5,533,105 | -0.90(-2.13%) |
Mar 15, 2017 | 42.44 | 42.72 | 42.21 | 42.47 | 4,151,263 | +0.10(+0.24%) |
Mar 14, 2017 | 42.09 | 42.46 | 41.94 | 42.37 | 2,675,571 | +0.16(+0.38%) |
Mar 13, 2017 | 42.33 | 42.38 | 42.09 | 42.21 | 2,747,266 | -0.14(-0.32%) |
Mar 10, 2017 | 42.06 | 42.38 | 41.83 | 42.34 | 3,500,434 | +0.37(+0.87%) |
Mar 09, 2017 | 41.12 | 42.22 | 41.12 | 41.98 | 10,100,273 | +0.67(+1.63%) |
Mar 08, 2017 | 41.69 | 41.84 | 41.29 | 41.30 | 2,596,181 | -0.14(-0.33%) |
Mar 07, 2017 | 41.49 | 41.60 | 41.33 | 41.44 | 2,371,631 | -0.11(-0.27%) |
Mar 06, 2017 | 41.61 | 41.80 | 41.53 | 41.55 | 2,003,079 | -0.31(-0.73%) |
Mar 03, 2017 | 41.83 | 41.97 | 41.65 | 41.86 | 2,278,537 | +0.11(+0.27%) |
Mar 02, 2017 | 42.36 | 42.58 | 41.71 | 41.75 | 2,001,312 | -0.37(-0.89%) |
Mar 01, 2017 | 42.16 | 42.49 | 41.89 | 42.12 | 3,985,781 | +0.68(+1.64%) |
Feb 28, 2017 | 41.27 | 41.64 | 41.26 | 41.44 | 3,078,694 | -0.03(-0.08%) |
Feb 27, 2017 | 41.37 | 41.54 | 41.18 | 41.48 | 2,735,262 | +0.26(+0.64%) |
Feb 24, 2017 | 41.06 | 41.33 | 40.98 | 41.21 | 1,363,520 | -0.14(-0.35%) |
Feb 23, 2017 | 41.37 | 41.46 | 40.99 | 41.36 | 2,351,351 | +0.08(+0.21%) |
Feb 22, 2017 | 41.34 | 41.41 | 41.06 | 41.27 | 3,180,603 | -0.20(-0.49%) |
Feb 21, 2017 | 41.03 | 41.52 | 41.01 | 41.48 | 3,065,199 | +0.48(+1.18%) |
Feb 17, 2017 | 40.99 | 40.99 | 40.99 | 0 | -0.20(-0.49%) | |
Feb 16, 2017 | 41.13 | 41.38 | 40.97 | 41.20 | 3,543,911 | +0.00(+0.00%) |
Feb 15, 2017 | 41.12 | 41.27 | 40.81 | 41.20 | 3,608,065 | +0.08(+0.21%) |
Feb 14, 2017 | 40.78 | 41.17 | 40.63 | 41.11 | 2,997,593 | +0.38(+0.94%) |
Feb 13, 2017 | 40.76 | 41.05 | 40.60 | 40.73 | 3,500,769 | +0.16(+0.40%) |
Feb 10, 2017 | 40.40 | 40.58 | 40.22 | 40.57 | 2,342,555 | +0.27(+0.67%) |
Feb 09, 2017 | 39.88 | 40.32 | 39.88 | 40.30 | 3,089,854 | +0.42(+1.04%) |
Feb 08, 2017 | 39.98 | 40.06 | 39.83 | 39.88 | 1,944,963 | -0.25(-0.63%) |
Feb 07, 2017 | 40.53 | 40.64 | 40.08 | 40.14 | 2,682,980 | -0.17(-0.42%) |
Feb 06, 2017 | 40.07 | 40.40 | 39.98 | 40.31 | 2,899,334 | +0.19(+0.46%) |
Feb 03, 2017 | 40.69 | 41.05 | 39.66 | 40.12 | 8,236,996 | -0.54(-1.33%) |
Feb 02, 2017 | 40.96 | 41.10 | 40.53 | 40.66 | 3,701,220 | -0.40(-0.97%) |
Feb 01, 2017 | 41.52 | 41.62 | 40.91 | 41.06 | 3,020,141 | -0.23(-0.55%) |
Jan 31, 2017 | 41.31 | 41.55 | 41.05 | 41.29 | 2,863,392 | -0.21(-0.51%) |
Jan 30, 2017 | 41.09 | 41.51 | 41.03 | 41.50 | 3,784,204 | +0.03(+0.06%) |
Jan 27, 2017 | 41.26 | 41.54 | 40.92 | 41.48 | 2,377,277 | +0.31(+0.74%) |
Jan 26, 2017 | 41.10 | 41.29 | 40.93 | 41.17 | 3,036,420 | +0.19(+0.45%) |
Jan 25, 2017 | 40.93 | 41.13 | 40.66 | 40.98 | 4,378,192 | +0.38(+0.94%) |
Jan 24, 2017 | 40.60 | 40.87 | 40.52 | 40.60 | 2,526,801 | +0.17(+0.42%) |
Jan 23, 2017 | 40.89 | 41.03 | 40.29 | 40.43 | 2,795,401 | -0.52(-1.26%) |
Jan 20, 2017 | 41.02 | 41.30 | 40.80 | 40.95 | 3,194,099 | +0.06(+0.15%) |
Jan 19, 2017 | 41.91 | 41.93 | 40.74 | 40.89 | 4,098,388 | -0.98(-2.35%) |
Jan 18, 2017 | 41.33 | 42.11 | 40.76 | 41.87 | 5,693,558 | +0.73(+1.77%) |
Jan 17, 2017 | 40.61 | 41.24 | 40.36 | 41.15 | 3,246,092 | +0.18(+0.43%) |
Jan 13, 2017 | 40.97 | 40.97 | 40.97 | 0 | +0.08(+0.21%) | |
Jan 12, 2017 | 40.84 | 40.94 | 40.36 | 40.88 | 2,220,328 | -0.24(-0.58%) |
Jan 11, 2017 | 40.99 | 41.41 | 40.85 | 41.12 | 2,805,260 | +0.07(+0.17%) |
Jan 10, 2017 | 40.85 | 41.33 | 40.71 | 41.05 | 2,933,614 | +0.31(+0.75%) |
Jan 09, 2017 | 40.92 | 41.14 | 40.75 | 40.75 | 2,194,012 | -0.32(-0.78%) |
Jan 06, 2017 | 40.43 | 41.30 | 40.24 | 41.07 | 3,456,837 | +0.08(+0.21%) |
Jan 05, 2017 | 41.02 | 41.31 | 40.74 | 40.98 | 1,903,310 | -0.17(-0.41%) |
Jan 04, 2017 | 40.64 | 41.29 | 40.64 | 41.15 | 3,525,531 | +0.68(+1.68%) |
Jan 03, 2017 | 40.98 | 41.14 | 40.37 | 40.48 | 5,022,003 | +0.08(+0.21%) |
Dec 30, 2016 | 40.39 | 40.39 | 40.39 | 0 | -0.06(-0.15%) | |
Dec 29, 2016 | 40.52 | 40.64 | 40.26 | 40.45 | 1,472,611 | -0.01(-0.02%) |
Dec 28, 2016 | 41.04 | 41.04 | 40.45 | 40.46 | 1,008,676 | -0.44(-1.08%) |
Dec 27, 2016 | 40.87 | 41.03 | 40.76 | 40.90 | 984,536 | +0.00(+0.00%) |
Dec 23, 2016 | 40.90 | 40.90 | 40.90 | 0 | +0.08(+0.19%) | |
Dec 22, 2016 | 40.76 | 40.91 | 40.50 | 40.82 | 2,007,291 | -0.04(-0.10%) |
Dec 21, 2016 | 40.71 | 41.10 | 40.51 | 40.87 | 1,693,542 | +0.17(+0.42%) |
Dec 20, 2016 | 40.68 | 40.84 | 40.42 | 40.70 | 3,196,015 | +0.15(+0.38%) |
Dec 19, 2016 | 40.48 | 40.59 | 40.06 | 40.54 | 2,095,273 | +0.15(+0.38%) |
Dec 16, 2016 | 40.76 | 40.80 | 40.27 | 40.39 | 6,998,708 | -0.27(-0.67%) |
Dec 15, 2016 | 40.62 | 41.15 | 40.62 | 40.66 | 2,957,052 | +0.10(+0.25%) |
Dec 14, 2016 | 40.68 | 41.09 | 40.36 | 40.56 | 2,979,634 | -0.35(-0.85%) |
Dec 13, 2016 | 41.20 | 41.38 | 40.65 | 40.91 | 2,382,773 | -0.27(-0.66%) |
Dec 12, 2016 | 41.03 | 41.25 | 40.70 | 41.18 | 2,860,275 | +0.03(+0.08%) |
Dec 09, 2016 | 40.85 | 41.27 | 40.66 | 41.15 | 3,697,779 | +0.47(+1.15%) |
Dec 08, 2016 | 40.48 | 40.95 | 40.37 | 40.68 | 3,293,000 | +0.40(+0.99%) |
Dec 07, 2016 | 40.88 | 41.04 | 40.01 | 40.28 | 6,450,880 | -0.61(-1.49%) |
Dec 06, 2016 | 40.56 | 40.92 | 40.42 | 40.89 | 2,283,458 | +0.53(+1.30%) |
Dec 05, 2016 | 40.55 | 40.61 | 40.09 | 40.37 | 1,979,541 | +0.17(+0.42%) |
Dec 02, 2016 | 40.44 | 40.48 | 39.98 | 40.20 | 2,178,762 | -0.30(-0.73%) |