Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 53.74 | 53.74 | 53.74 | 0 | +0.10(+0.18%) | |
Dec 28, 2017 | 53.78 | 53.81 | 53.64 | 53.64 | 3,786,869 | -0.13(-0.23%) |
Dec 27, 2017 | 53.81 | 53.89 | 53.69 | 53.76 | 5,066,108 | -0.07(-0.13%) |
Dec 26, 2017 | 53.80 | 53.83 | 53.74 | 53.83 | 3,089,659 | +0.03(+0.05%) |
Dec 22, 2017 | 53.75 | 53.83 | 53.65 | 53.81 | 6,402,094 | +0.25(+0.47%) |
Dec 21, 2017 | 53.62 | 53.75 | 53.55 | 53.56 | 6,429,089 | +0.04(+0.07%) |
Dec 20, 2017 | 53.67 | 53.69 | 53.49 | 53.52 | 11,902,050 | +0.07(+0.13%) |
Dec 19, 2017 | 53.65 | 53.70 | 53.42 | 53.45 | 7,062,610 | -0.55(-1.01%) |
Dec 18, 2017 | 53.90 | 54.06 | 53.87 | 54.00 | 9,810,301 | +0.64(+1.20%) |
Dec 15, 2017 | 53.32 | 53.44 | 53.26 | 53.35 | 13,658,885 | +0.03(+0.05%) |
Dec 14, 2017 | 53.43 | 53.45 | 53.30 | 53.33 | 9,770,935 | -0.25(-0.47%) |
Dec 13, 2017 | 53.37 | 53.67 | 53.37 | 53.58 | 12,099,292 | +0.21(+0.40%) |
Dec 12, 2017 | 53.28 | 53.49 | 53.26 | 53.36 | 6,425,761 | +0.10(+0.18%) |
Dec 11, 2017 | 53.16 | 53.27 | 53.13 | 53.27 | 4,758,190 | +0.18(+0.34%) |
Dec 08, 2017 | 53.07 | 53.10 | 52.92 | 53.09 | 4,855,660 | +0.25(+0.47%) |
Dec 07, 2017 | 52.74 | 53.02 | 52.70 | 52.84 | 8,242,655 | +0.34(+0.64%) |
Dec 06, 2017 | 52.44 | 52.68 | 52.41 | 52.50 | 11,941,867 | -0.20(-0.37%) |
Dec 05, 2017 | 52.80 | 52.96 | 52.68 | 52.70 | 11,950,301 | +0.13(+0.25%) |
Dec 04, 2017 | 52.87 | 52.89 | 52.55 | 52.56 | 9,733,446 | -0.56(-1.06%) |
Dec 01, 2017 | 53.16 | 53.22 | 52.74 | 53.12 | 16,790,316 | -0.24(-0.45%) |
Nov 30, 2017 | 53.57 | 53.60 | 53.36 | 53.36 | 8,463,878 | +0.05(+0.10%) |
Nov 29, 2017 | 53.52 | 53.53 | 53.19 | 53.31 | 7,731,297 | -0.11(-0.20%) |
Nov 28, 2017 | 53.34 | 53.43 | 53.19 | 53.42 | 9,772,333 | +0.16(+0.30%) |
Nov 27, 2017 | 53.38 | 53.41 | 53.25 | 53.26 | 7,604,682 | -0.23(-0.43%) |
Nov 24, 2017 | 53.45 | 53.52 | 53.41 | 53.49 | 3,528,268 | +0.44(+0.82%) |
Nov 22, 2017 | 53.08 | 53.13 | 52.85 | 53.05 | 8,448,907 | +0.04(+0.07%) |
Nov 21, 2017 | 52.90 | 53.03 | 52.86 | 53.02 | 8,836,363 | +0.48(+0.92%) |
Nov 20, 2017 | 52.51 | 52.64 | 52.45 | 52.54 | 5,063,279 | +0.26(+0.49%) |
Nov 17, 2017 | 52.39 | 52.43 | 52.27 | 52.28 | 9,131,523 | -0.26(-0.49%) |
Nov 16, 2017 | 52.29 | 52.64 | 52.25 | 52.54 | 11,124,188 | +0.80(+1.55%) |
Nov 15, 2017 | 51.30 | 51.83 | 51.28 | 51.73 | 12,548,475 | -0.38(-0.74%) |
Nov 14, 2017 | 52.18 | 52.33 | 52.07 | 52.12 | 8,831,956 | -0.28(-0.53%) |
Nov 13, 2017 | 52.02 | 52.42 | 51.93 | 52.39 | 9,873,613 | -0.23(-0.44%) |
Nov 10, 2017 | 52.62 | 52.73 | 52.50 | 52.62 | 9,622,321 | -0.39(-0.74%) |
Nov 09, 2017 | 52.87 | 53.07 | 52.46 | 53.02 | 18,274,296 | -0.45(-0.83%) |
Nov 08, 2017 | 53.51 | 53.58 | 53.45 | 53.46 | 8,455,572 | +0.33(+0.62%) |
Nov 07, 2017 | 53.04 | 53.16 | 52.94 | 53.13 | 13,762,023 | +0.42(+0.79%) |
Nov 06, 2017 | 52.53 | 52.72 | 52.51 | 52.71 | 6,649,034 | -0.01(-0.02%) |
Nov 03, 2017 | 52.59 | 52.73 | 52.50 | 52.72 | 13,102,962 | +0.12(+0.24%) |
Nov 02, 2017 | 52.45 | 52.62 | 52.31 | 52.60 | 14,635,310 | +0.06(+0.12%) |
Nov 01, 2017 | 52.58 | 52.64 | 52.48 | 52.54 | 12,729,933 | +0.29(+0.56%) |
Oct 31, 2017 | 52.10 | 52.26 | 52.02 | 52.24 | 8,940,961 | +0.22(+0.43%) |
Oct 30, 2017 | 51.97 | 52.04 | 51.92 | 52.02 | 9,934,042 | -0.02(-0.03%) |
Oct 27, 2017 | 51.91 | 52.05 | 51.81 | 52.04 | 6,568,905 | +0.39(+0.76%) |
Oct 26, 2017 | 51.64 | 51.76 | 51.60 | 51.64 | 9,206,080 | +0.28(+0.54%) |
Oct 25, 2017 | 51.49 | 51.49 | 51.22 | 51.37 | 13,186,851 | -0.42(-0.81%) |
Oct 24, 2017 | 51.68 | 51.87 | 51.63 | 51.79 | 8,802,453 | +0.43(+0.83%) |
Oct 23, 2017 | 51.52 | 51.52 | 51.33 | 51.36 | 12,976,286 | +0.12(+0.24%) |
Oct 20, 2017 | 51.12 | 51.24 | 51.06 | 51.23 | 14,327,756 | +0.12(+0.23%) |
Oct 19, 2017 | 50.94 | 51.13 | 50.91 | 51.12 | 5,828,534 | -0.12(-0.23%) |
Oct 18, 2017 | 51.18 | 51.23 | 51.08 | 51.23 | 4,970,479 | -0.05(-0.10%) |
Oct 17, 2017 | 51.19 | 51.31 | 51.13 | 51.29 | 6,341,849 | -0.05(-0.10%) |
Oct 16, 2017 | 51.35 | 51.39 | 51.28 | 51.34 | 7,558,247 | +0.23(+0.45%) |
Oct 13, 2017 | 51.02 | 51.11 | 50.96 | 51.11 | 9,737,851 | +0.62(+1.23%) |
Oct 12, 2017 | 50.54 | 50.58 | 50.45 | 50.49 | 6,385,630 | -0.06(-0.12%) |
Oct 11, 2017 | 50.44 | 50.58 | 50.42 | 50.55 | 9,674,409 | +0.26(+0.51%) |
Oct 10, 2017 | 50.28 | 50.32 | 50.24 | 50.29 | 7,147,910 | +0.36(+0.71%) |
Oct 09, 2017 | 50.00 | 50.02 | 49.92 | 49.93 | 2,271,311 | +0.06(+0.13%) |
Oct 06, 2017 | 49.71 | 49.89 | 49.68 | 49.87 | 7,374,520 | -0.03(-0.05%) |
Oct 05, 2017 | 49.84 | 49.91 | 49.80 | 49.90 | 4,667,763 | -0.03(-0.05%) |
Oct 04, 2017 | 49.85 | 49.94 | 49.83 | 49.93 | 10,087,902 | +0.01(+0.02%) |
Oct 03, 2017 | 49.66 | 49.93 | 49.62 | 49.92 | 11,455,240 | +0.29(+0.59%) |
Oct 02, 2017 | 49.51 | 49.65 | 49.43 | 49.62 | 5,909,491 | +0.00(+0.00%) |
Sep 29, 2017 | 49.61 | 49.66 | 49.50 | 49.62 | 6,978,573 | +0.01(+0.02%) |
Sep 28, 2017 | 49.48 | 49.67 | 49.48 | 49.61 | 4,171,542 | +0.04(+0.07%) |
Sep 27, 2017 | 49.60 | 49.38 | 49.58 | 6,718,563 | +0.10(+0.20%) | |
Sep 26, 2017 | 49.52 | 49.54 | 49.37 | 49.48 | 12,211,065 | +0.00(+0.00%) |
Sep 25, 2017 | 49.41 | 49.52 | 49.37 | 49.48 | 12,175,193 | +0.11(+0.22%) |
Sep 22, 2017 | 49.36 | 49.39 | 49.32 | 49.37 | 2,460,423 | +0.05(+0.11%) |
Sep 21, 2017 | 49.42 | 49.42 | 49.29 | 49.32 | 8,947,849 | -0.20(-0.40%) |
Sep 20, 2017 | 49.60 | 49.73 | 49.40 | 49.52 | 4,554,691 | +0.02(+0.04%) |
Sep 19, 2017 | 49.51 | 49.53 | 49.38 | 49.50 | 5,360,538 | +0.28(+0.58%) |
Sep 18, 2017 | 49.21 | 49.28 | 49.15 | 49.21 | 2,742,508 | +0.01(+0.02%) |
Sep 15, 2017 | 49.13 | 49.22 | 49.03 | 49.20 | 8,334,876 | +0.07(+0.15%) |
Sep 14, 2017 | 48.92 | 49.15 | 48.91 | 49.13 | 8,377,142 | +0.01(+0.02%) |
Sep 13, 2017 | 49.16 | 49.17 | 49.03 | 49.12 | 4,618,520 | -0.10(-0.20%) |
Sep 12, 2017 | 49.30 | 49.33 | 49.20 | 49.22 | 4,653,393 | +0.04(+0.07%) |
Sep 11, 2017 | 49.28 | 49.37 | 49.17 | 49.19 | 3,844,544 | +0.22(+0.45%) |
Sep 08, 2017 | 48.96 | 49.03 | 48.91 | 48.96 | 5,382,679 | +0.15(+0.31%) |
Sep 07, 2017 | 48.84 | 48.92 | 48.74 | 48.81 | 5,290,858 | +0.29(+0.59%) |
Sep 06, 2017 | 48.54 | 48.64 | 48.50 | 48.53 | 6,252,838 | +0.20(+0.42%) |
Sep 05, 2017 | 48.31 | 48.38 | 48.13 | 48.32 | 8,335,484 | -0.21(-0.44%) |
Sep 01, 2017 | 48.66 | 48.71 | 48.53 | 48.54 | 9,506,630 | -0.20(-0.40%) |
Aug 31, 2017 | 48.54 | 48.79 | 48.54 | 48.73 | 4,315,017 | +0.38(+0.79%) |
Aug 30, 2017 | 48.28 | 48.37 | 48.21 | 48.35 | 6,797,784 | -0.03(-0.06%) |
Aug 29, 2017 | 48.44 | 48.53 | 48.37 | 48.38 | 5,647,822 | -0.10(-0.20%) |
Aug 28, 2017 | 48.53 | 48.54 | 48.43 | 48.47 | 4,897,898 | +0.05(+0.11%) |
Aug 25, 2017 | 48.38 | 48.52 | 48.33 | 48.42 | 3,710,229 | +0.16(+0.33%) |
Aug 24, 2017 | 48.33 | 48.35 | 48.23 | 48.26 | 4,539,621 | -0.25(-0.51%) |
Aug 23, 2017 | 48.51 | 48.55 | 48.43 | 48.51 | 3,695,075 | +0.02(+0.04%) |
Aug 22, 2017 | 48.40 | 48.55 | 48.38 | 48.49 | 5,205,834 | +0.10(+0.20%) |
Aug 21, 2017 | 48.39 | 48.44 | 48.30 | 48.39 | 2,482,210 | -0.11(-0.22%) |
Aug 18, 2017 | 48.44 | 48.62 | 48.43 | 48.50 | 7,141,319 | +0.21(+0.44%) |
Aug 17, 2017 | 48.57 | 48.62 | 48.28 | 48.29 | 7,422,774 | -0.33(-0.68%) |
Aug 16, 2017 | 48.46 | 48.63 | 48.45 | 48.62 | 3,847,859 | +0.16(+0.33%) |
Aug 15, 2017 | 48.54 | 48.57 | 48.42 | 48.46 | 3,887,693 | -0.06(-0.13%) |
Aug 14, 2017 | 48.46 | 48.56 | 48.44 | 48.52 | 7,238,224 | +0.36(+0.74%) |
Aug 11, 2017 | 48.25 | 48.31 | 48.15 | 48.16 | 6,677,336 | -0.07(-0.15%) |
Aug 10, 2017 | 48.62 | 48.63 | 48.17 | 48.23 | 6,220,376 | -0.51(-1.04%) |
Aug 09, 2017 | 48.79 | 48.79 | 48.67 | 48.74 | 9,788,500 | -0.30(-0.62%) |
Aug 08, 2017 | 49.04 | 49.12 | 48.97 | 49.04 | 5,215,308 | -0.05(-0.11%) |
Aug 07, 2017 | 48.98 | 49.11 | 48.96 | 49.10 | 2,767,674 | -0.02(-0.04%) |
Aug 04, 2017 | 49.12 | 49.15 | 48.99 | 49.11 | 4,391,283 | -0.04(-0.09%) |
Aug 03, 2017 | 49.04 | 49.21 | 49.03 | 49.16 | 9,116,764 | +0.12(+0.25%) |
Aug 02, 2017 | 49.10 | 49.11 | 49.03 | 49.03 | 2,724,308 | -0.03(-0.05%) |
Aug 01, 2017 | 49.18 | 49.24 | 49.06 | 49.06 | 5,396,518 | +0.29(+0.58%) |
Jul 31, 2017 | 48.71 | 48.81 | 48.66 | 48.78 | 3,204,298 | +0.16(+0.33%) |
Jul 28, 2017 | 48.46 | 48.63 | 48.44 | 48.62 | 3,181,762 | +0.14(+0.29%) |
Jul 27, 2017 | 48.54 | 48.54 | 48.37 | 48.47 | 7,160,428 | +0.16(+0.33%) |
Jul 26, 2017 | 48.19 | 48.33 | 48.08 | 48.31 | 6,248,766 | +0.16(+0.33%) |
Jul 25, 2017 | 48.22 | 48.32 | 48.14 | 48.15 | 5,143,456 | -0.17(-0.35%) |
Jul 24, 2017 | 48.32 | 48.34 | 48.18 | 48.32 | 3,243,524 | -0.10(-0.20%) |
Jul 21, 2017 | 48.31 | 48.46 | 48.29 | 48.42 | 4,882,577 | +0.09(+0.18%) |
Jul 20, 2017 | 48.31 | 48.38 | 48.26 | 48.33 | 6,221,531 | +0.18(+0.37%) |
Jul 19, 2017 | 48.10 | 48.18 | 48.07 | 48.15 | 3,796,093 | +0.20(+0.41%) |
Jul 18, 2017 | 47.90 | 47.97 | 47.88 | 47.96 | 5,628,255 | +0.25(+0.52%) |
Jul 17, 2017 | 47.77 | 47.88 | 47.69 | 47.71 | 6,639,673 | -0.06(-0.13%) |
Jul 14, 2017 | 47.84 | 47.85 | 47.68 | 47.77 | 6,354,392 | +0.12(+0.24%) |
Jul 13, 2017 | 47.59 | 47.67 | 47.54 | 47.65 | 3,848,027 | -0.06(-0.13%) |
Jul 12, 2017 | 47.65 | 47.75 | 47.65 | 47.72 | 5,407,160 | +0.33(+0.70%) |
Jul 11, 2017 | 47.25 | 47.40 | 47.20 | 47.39 | 6,301,339 | +0.32(+0.68%) |
Jul 10, 2017 | 47.07 | 47.17 | 47.04 | 47.07 | 7,381,763 | -0.12(-0.26%) |
Jul 07, 2017 | 47.04 | 47.21 | 47.04 | 47.19 | 4,789,735 | -0.03(-0.06%) |
Jul 06, 2017 | 47.30 | 47.30 | 47.15 | 47.22 | 25,462,012 | -0.35(-0.73%) |
Jul 05, 2017 | 47.48 | 47.59 | 47.40 | 47.56 | 4,870,435 | +0.01(+0.02%) |
Jul 03, 2017 | 47.73 | 47.74 | 47.52 | 47.56 | 6,868,791 | -0.23(-0.48%) |
Jun 30, 2017 | 47.84 | 47.88 | 47.64 | 47.79 | 6,096,702 | +0.16(+0.34%) |
Jun 29, 2017 | 47.89 | 47.96 | 47.45 | 47.63 | 8,423,527 | -0.48(-1.00%) |
Jun 28, 2017 | 47.89 | 48.13 | 47.86 | 48.11 | 7,631,456 | +0.21(+0.45%) |
Jun 27, 2017 | 48.00 | 48.01 | 47.85 | 47.89 | 4,333,704 | -0.12(-0.24%) |
Jun 26, 2017 | 48.21 | 48.24 | 47.99 | 48.01 | 5,302,195 | -0.13(-0.28%) |
Jun 23, 2017 | 48.11 | 48.17 | 48.06 | 48.14 | 3,844,717 | -0.04(-0.07%) |
Jun 22, 2017 | 48.14 | 48.18 | 48.10 | 48.18 | 11,120,061 | +0.10(+0.20%) |
Jun 21, 2017 | 48.08 | 48.10 | 48.02 | 48.08 | 7,934,627 | -0.07(-0.15%) |
Jun 20, 2017 | 48.15 | 48.23 | 48.13 | 48.15 | 13,210,499 | +0.02(+0.03%) |
Jun 19, 2017 | 48.09 | 48.17 | 48.06 | 48.14 | 9,359,177 | +0.15(+0.31%) |
Jun 16, 2017 | 47.84 | 47.99 | 47.81 | 47.99 | 9,257,088 | +0.19(+0.41%) |
Jun 15, 2017 | 47.67 | 47.84 | 47.57 | 47.79 | 12,264,835 | -0.47(-0.97%) |
Jun 14, 2017 | 48.36 | 48.42 | 48.15 | 48.26 | 7,739,714 | -0.03(-0.06%) |
Jun 13, 2017 | 48.23 | 48.31 | 48.19 | 48.29 | 3,916,661 | +0.27(+0.55%) |
Jun 12, 2017 | 47.96 | 48.07 | 47.92 | 48.02 | 4,994,691 | +0.15(+0.31%) |
Jun 09, 2017 | 47.92 | 48.09 | 47.72 | 47.87 | 10,084,017 | -0.43(-0.90%) |
Jun 08, 2017 | 48.33 | 48.35 | 48.23 | 48.30 | 11,218,417 | -0.12(-0.24%) |
Jun 07, 2017 | 48.52 | 48.53 | 48.39 | 48.42 | 3,343,042 | -0.02(-0.04%) |
Jun 06, 2017 | 48.43 | 48.50 | 48.39 | 48.44 | 4,012,649 | +0.04(+0.07%) |
Jun 05, 2017 | 48.39 | 48.46 | 48.37 | 48.40 | 4,392,139 | -0.19(-0.38%) |
Jun 02, 2017 | 48.33 | 48.59 | 48.28 | 48.59 | 6,999,244 | +1.00(+2.10%) |
Jun 01, 2017 | 47.53 | 47.59 | 47.46 | 47.59 | 7,057,659 | +0.42(+0.90%) |
May 31, 2017 | 47.25 | 47.25 | 47.11 | 47.16 | 3,196,618 | +0.00(+0.00%) |
May 30, 2017 | 47.12 | 47.23 | 47.08 | 47.16 | 3,930,727 | +0.10(+0.21%) |
May 26, 2017 | 46.93 | 47.07 | 46.88 | 47.07 | 2,884,621 | +0.03(+0.06%) |
May 25, 2017 | 46.99 | 47.07 | 46.95 | 47.04 | 2,675,922 | +0.12(+0.26%) |
May 24, 2017 | 46.82 | 46.92 | 46.75 | 46.92 | 3,226,137 | -0.07(-0.15%) |
May 23, 2017 | 47.03 | 47.07 | 46.97 | 46.99 | 3,757,947 | +0.06(+0.13%) |
May 22, 2017 | 46.91 | 46.97 | 46.87 | 46.92 | 3,138,763 | -0.03(-0.06%) |
May 19, 2017 | 46.79 | 46.98 | 46.76 | 46.95 | 7,890,856 | +0.38(+0.82%) |
May 18, 2017 | 46.39 | 46.61 | 46.31 | 46.57 | 5,796,860 | +0.12(+0.27%) |
May 17, 2017 | 46.55 | 46.61 | 46.40 | 46.45 | 7,988,509 | -0.07(-0.15%) |
May 16, 2017 | 46.59 | 46.61 | 46.41 | 46.52 | 4,440,945 | +0.04(+0.08%) |
May 15, 2017 | 46.48 | 46.55 | 46.46 | 46.48 | 4,555,897 | +0.13(+0.29%) |
May 12, 2017 | 46.34 | 46.42 | 46.31 | 46.35 | 5,275,833 | +0.12(+0.25%) |
May 11, 2017 | 46.30 | 46.33 | 46.22 | 46.23 | 7,824,047 | -0.12(-0.27%) |
May 10, 2017 | 46.44 | 46.45 | 46.36 | 46.36 | 5,778,572 | -0.21(-0.46%) |
May 09, 2017 | 46.59 | 46.62 | 46.50 | 46.57 | 8,147,274 | -0.15(-0.32%) |
May 08, 2017 | 46.80 | 46.83 | 46.69 | 46.72 | 13,622,731 | +0.02(+0.04%) |
May 05, 2017 | 46.50 | 46.72 | 46.46 | 46.70 | 6,629,777 | +0.26(+0.55%) |
May 04, 2017 | 46.27 | 46.46 | 46.22 | 46.45 | 7,209,633 | +0.12(+0.25%) |
May 03, 2017 | 46.15 | 46.41 | 46.09 | 46.33 | 5,388,563 | +0.12(+0.25%) |
May 02, 2017 | 46.30 | 46.32 | 46.20 | 46.22 | 4,550,728 | +0.14(+0.31%) |
May 01, 2017 | 46.07 | 46.12 | 46.01 | 46.07 | 4,228,399 | +0.18(+0.39%) |
Apr 28, 2017 | 45.94 | 45.96 | 45.88 | 45.90 | 7,101,633 | -0.22(-0.48%) |
Apr 27, 2017 | 46.14 | 46.17 | 46.03 | 46.12 | 8,002,231 | +0.04(+0.08%) |
Apr 26, 2017 | 46.10 | 46.22 | 46.07 | 46.08 | 8,484,415 | +0.05(+0.12%) |
Apr 25, 2017 | 46.07 | 46.15 | 46.01 | 46.03 | 4,111,200 | +0.17(+0.37%) |
Apr 24, 2017 | 45.86 | 45.89 | 45.77 | 45.86 | 5,782,258 | +0.32(+0.70%) |
Apr 21, 2017 | 45.53 | 45.59 | 45.49 | 45.54 | 7,248,983 | +0.17(+0.37%) |
Apr 20, 2017 | 45.30 | 45.42 | 45.29 | 45.38 | 12,634,816 | +0.27(+0.61%) |
Apr 19, 2017 | 45.23 | 45.26 | 45.05 | 45.10 | 4,841,124 | -0.03(-0.06%) |
Apr 18, 2017 | 45.10 | 45.13 | 45.00 | 45.13 | 6,164,504 | -0.14(-0.31%) |
Apr 17, 2017 | 45.20 | 45.31 | 45.17 | 45.27 | 5,766,333 | +0.48(+1.07%) |
Apr 13, 2017 | 44.90 | 44.90 | 44.76 | 44.79 | 4,154,386 | -0.38(-0.84%) |
Apr 12, 2017 | 45.11 | 45.22 | 45.03 | 45.17 | 4,946,200 | -0.15(-0.33%) |
Apr 11, 2017 | 45.23 | 45.33 | 45.05 | 45.32 | 5,600,978 | +0.23(+0.51%) |
Apr 10, 2017 | 45.05 | 45.15 | 45.00 | 45.09 | 3,627,712 | -0.11(-0.23%) |
Apr 07, 2017 | 45.22 | 45.31 | 45.14 | 45.20 | 5,808,377 | +0.10(+0.22%) |
Apr 06, 2017 | 44.99 | 45.11 | 44.97 | 45.10 | 5,089,252 | -0.23(-0.51%) |
Apr 05, 2017 | 45.53 | 45.63 | 45.33 | 45.33 | 9,904,341 | -0.32(-0.70%) |
Apr 04, 2017 | 45.56 | 45.73 | 45.47 | 45.65 | 13,871,744 | -0.16(-0.35%) |
Apr 03, 2017 | 45.63 | 45.84 | 45.54 | 45.81 | 6,462,283 | +0.23(+0.50%) |
Mar 31, 2017 | 45.42 | 45.60 | 45.39 | 45.58 | 7,890,795 | -0.42(-0.92%) |
Mar 30, 2017 | 45.99 | 46.06 | 45.97 | 46.00 | 4,911,800 | -0.26(-0.55%) |
Mar 29, 2017 | 46.19 | 46.27 | 46.17 | 46.26 | 5,759,542 | -0.06(-0.13%) |
Mar 28, 2017 | 46.11 | 46.36 | 46.10 | 46.32 | 9,168,732 | +0.39(+0.85%) |
Mar 27, 2017 | 45.71 | 45.99 | 45.68 | 45.93 | 6,605,454 | +0.03(+0.06%) |
Mar 24, 2017 | 45.90 | 46.05 | 45.90 | 45.91 | 6,839,722 | +0.28(+0.62%) |
Mar 23, 2017 | 45.53 | 45.75 | 45.48 | 45.62 | 6,695,859 | +0.04(+0.08%) |
Mar 22, 2017 | 45.47 | 45.62 | 45.39 | 45.59 | 6,649,582 | +0.06(+0.14%) |
Mar 21, 2017 | 46.01 | 46.03 | 45.46 | 45.53 | 12,186,950 | -0.36(-0.78%) |
Mar 20, 2017 | 45.94 | 46.01 | 45.78 | 45.89 | 5,028,725 | +0.01(+0.03%) |
Mar 17, 2017 | 45.84 | 45.94 | 45.79 | 45.87 | 6,041,475 | +0.15(+0.33%) |
Mar 16, 2017 | 46.07 | 46.10 | 45.70 | 45.72 | 12,062,261 | -0.09(-0.19%) |
Mar 15, 2017 | 45.44 | 45.91 | 45.43 | 45.81 | 10,765,796 | +0.46(+1.01%) |
Mar 14, 2017 | 45.42 | 45.44 | 45.31 | 45.35 | 15,012,353 | -0.32(-0.70%) |
Mar 13, 2017 | 45.65 | 45.71 | 45.61 | 45.67 | 5,418,827 | +0.23(+0.51%) |
Mar 10, 2017 | 45.39 | 45.47 | 45.34 | 45.44 | 5,747,092 | +0.33(+0.73%) |
Mar 09, 2017 | 45.01 | 45.15 | 44.99 | 45.11 | 4,284,098 | +0.00(+0.00%) |
Mar 08, 2017 | 45.20 | 45.22 | 45.07 | 45.11 | 3,638,447 | -0.14(-0.31%) |
Mar 07, 2017 | 45.32 | 45.39 | 45.25 | 45.25 | 4,686,364 | -0.11(-0.23%) |
Mar 06, 2017 | 45.34 | 45.39 | 45.27 | 45.36 | 4,643,148 | -0.11(-0.23%) |
Mar 03, 2017 | 45.39 | 45.48 | 45.30 | 45.46 | 5,636,524 | +0.03(+0.06%) |
Mar 02, 2017 | 45.61 | 45.62 | 45.39 | 45.44 | 6,210,808 | -0.43(-0.95%) |
Mar 01, 2017 | 45.75 | 45.99 | 45.72 | 45.87 | 7,526,796 | +0.53(+1.17%) |
Feb 28, 2017 | 45.43 | 45.47 | 45.28 | 45.34 | 6,641,920 | -0.12(-0.25%) |
Feb 27, 2017 | 45.37 | 45.46 | 45.32 | 45.45 | 4,042,102 | -0.14(-0.31%) |
Feb 24, 2017 | 45.46 | 45.61 | 45.46 | 45.60 | 6,298,287 | -0.10(-0.21%) |
Feb 23, 2017 | 45.77 | 45.81 | 45.61 | 45.69 | 5,567,324 | -0.04(-0.10%) |
Feb 22, 2017 | 45.67 | 45.75 | 45.60 | 45.74 | 12,105,215 | +0.05(+0.12%) |
Feb 21, 2017 | 45.57 | 45.76 | 45.57 | 45.69 | 4,743,701 | +0.38(+0.84%) |
Feb 17, 2017 | 45.30 | 45.30 | 45.30 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 45.21 | 45.34 | 45.13 | 45.33 | 8,452,262 | +0.05(+0.12%) |
Feb 15, 2017 | 45.08 | 45.31 | 45.06 | 45.28 | 6,306,785 | -0.04(-0.10%) |
Feb 14, 2017 | 45.22 | 45.36 | 45.04 | 45.32 | 9,161,243 | -0.33(-0.72%) |
Feb 13, 2017 | 45.58 | 45.75 | 45.57 | 45.65 | 3,089,776 | +0.18(+0.39%) |
Feb 10, 2017 | 45.40 | 45.50 | 45.37 | 45.47 | 4,861,903 | +0.32(+0.71%) |
Feb 09, 2017 | 44.99 | 45.24 | 44.89 | 45.15 | 6,543,147 | -0.06(-0.14%) |
Feb 08, 2017 | 45.23 | 45.25 | 45.14 | 45.22 | 3,456,707 | +0.13(+0.29%) |
Feb 07, 2017 | 45.07 | 45.13 | 45.04 | 45.08 | 3,513,980 | -0.03(-0.06%) |
Feb 06, 2017 | 44.96 | 45.13 | 44.89 | 45.11 | 3,766,001 | -0.07(-0.16%) |
Feb 03, 2017 | 45.02 | 45.24 | 44.99 | 45.18 | 7,151,773 | +0.20(+0.45%) |
Feb 02, 2017 | 44.86 | 45.00 | 44.81 | 44.98 | 4,529,137 | -0.02(-0.04%) |
Feb 01, 2017 | 45.10 | 45.15 | 44.94 | 44.99 | 10,884,729 | +0.24(+0.53%) |
Jan 31, 2017 | 44.76 | 44.83 | 44.53 | 44.76 | 11,652,530 | -0.11(-0.24%) |
Jan 30, 2017 | 44.88 | 44.92 | 44.63 | 44.86 | 8,306,554 | -0.12(-0.28%) |
Jan 27, 2017 | 45.12 | 45.15 | 44.92 | 44.99 | 7,264,562 | -0.37(-0.82%) |
Jan 26, 2017 | 45.54 | 45.58 | 45.35 | 45.36 | 8,917,330 | +0.06(+0.14%) |
Jan 25, 2017 | 45.04 | 45.30 | 44.99 | 45.30 | 16,215,619 | +0.47(+1.05%) |
Jan 24, 2017 | 44.61 | 44.86 | 44.58 | 44.83 | 6,757,849 | +0.12(+0.26%) |
Jan 23, 2017 | 44.58 | 44.78 | 44.54 | 44.71 | 10,855,018 | +0.03(+0.06%) |
Jan 20, 2017 | 44.75 | 44.79 | 44.57 | 44.68 | 6,561,173 | +0.28(+0.64%) |
Jan 19, 2017 | 44.50 | 44.52 | 44.27 | 44.40 | 5,994,073 | -0.12(-0.28%) |
Jan 18, 2017 | 44.51 | 44.60 | 44.40 | 44.53 | 5,681,764 | -0.01(-0.02%) |
Jan 17, 2017 | 44.54 | 44.67 | 44.45 | 44.53 | 9,640,532 | -0.50(-1.12%) |
Jan 13, 2017 | 45.04 | 45.04 | 45.04 | 0 | +0.28(+0.63%) | |
Jan 12, 2017 | 44.75 | 44.78 | 44.50 | 44.76 | 10,019,848 | -0.07(-0.16%) |
Jan 11, 2017 | 44.58 | 44.84 | 44.57 | 44.83 | 8,396,289 | +0.29(+0.66%) |
Jan 10, 2017 | 44.53 | 44.67 | 44.50 | 44.53 | 5,854,559 | -0.17(-0.38%) |
Jan 09, 2017 | 44.68 | 44.71 | 44.61 | 44.70 | 5,393,297 | +0.04(+0.10%) |
Jan 06, 2017 | 44.61 | 44.74 | 44.58 | 44.66 | 4,096,699 | -0.07(-0.16%) |
Jan 05, 2017 | 44.70 | 44.82 | 44.67 | 44.73 | 8,334,355 | +0.26(+0.58%) |
Jan 04, 2017 | 44.23 | 44.50 | 44.23 | 44.47 | 12,224,982 | +0.88(+2.01%) |