Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 40.77 | 41.68 | 40.77 | 41.46 | 5,846,549 | +1.01(+2.49%) |
Oct 30, 2017 | 41.33 | 41.37 | 40.27 | 40.45 | 6,674,219 | -0.73(-1.76%) |
Oct 27, 2017 | 41.36 | 41.38 | 40.91 | 41.18 | 2,625,840 | -0.15(-0.37%) |
Oct 26, 2017 | 41.19 | 41.55 | 40.97 | 41.33 | 4,068,404 | +0.18(+0.45%) |
Oct 25, 2017 | 41.26 | 41.33 | 40.85 | 41.15 | 3,446,884 | -0.21(-0.50%) |
Oct 24, 2017 | 41.36 | 41.57 | 41.21 | 41.35 | 3,818,526 | +0.10(+0.23%) |
Oct 23, 2017 | 41.61 | 41.79 | 41.19 | 41.26 | 3,747,509 | -0.27(-0.65%) |
Oct 20, 2017 | 41.61 | 41.62 | 41.27 | 41.53 | 4,223,537 | -0.02(-0.04%) |
Oct 19, 2017 | 41.61 | 41.76 | 41.17 | 41.54 | 4,889,239 | -0.18(-0.42%) |
Oct 18, 2017 | 41.26 | 41.90 | 40.94 | 41.72 | 7,468,155 | +0.44(+1.06%) |
Oct 17, 2017 | 41.37 | 41.40 | 40.97 | 41.28 | 3,818,833 | -0.09(-0.21%) |
Oct 16, 2017 | 41.15 | 41.42 | 41.07 | 41.37 | 3,319,750 | +0.22(+0.54%) |
Oct 13, 2017 | 41.08 | 41.16 | 40.97 | 41.15 | 4,532,930 | +0.21(+0.51%) |
Oct 12, 2017 | 40.61 | 41.18 | 40.53 | 40.94 | 4,256,934 | +0.32(+0.79%) |
Oct 11, 2017 | 40.70 | 40.94 | 40.44 | 40.62 | 5,000,588 | -0.06(-0.16%) |
Oct 10, 2017 | 40.26 | 40.69 | 40.20 | 40.68 | 4,331,605 | +0.61(+1.51%) |
Oct 09, 2017 | 41.07 | 41.14 | 40.02 | 40.08 | 6,008,943 | -0.97(-2.35%) |
Oct 06, 2017 | 41.30 | 41.39 | 40.97 | 41.04 | 3,263,809 | -0.16(-0.39%) |
Oct 05, 2017 | 41.15 | 41.57 | 41.10 | 41.20 | 4,082,173 | +0.06(+0.15%) |
Oct 04, 2017 | 40.59 | 41.78 | 40.40 | 41.14 | 6,901,654 | +0.55(+1.34%) |
Oct 03, 2017 | 41.03 | 41.03 | 40.57 | 40.59 | 4,341,992 | -0.39(-0.95%) |
Oct 02, 2017 | 40.79 | 41.11 | 40.51 | 40.98 | 5,482,079 | +0.04(+0.10%) |
Sep 29, 2017 | 41.49 | 41.70 | 40.92 | 40.94 | 5,601,728 | -0.40(-0.96%) |
Sep 28, 2017 | 41.23 | 41.83 | 41.13 | 41.34 | 3,483,683 | -0.13(-0.32%) |
Sep 27, 2017 | 41.50 | 41.47 | 5,510,782 | +0.36(+0.89%) | ||
Sep 26, 2017 | 41.37 | 41.49 | 41.02 | 41.11 | 3,518,399 | -0.24(-0.57%) |
Sep 25, 2017 | 40.52 | 41.47 | 40.52 | 41.34 | 5,235,961 | +0.82(+2.03%) |
Sep 22, 2017 | 40.97 | 41.27 | 40.39 | 40.52 | 5,688,112 | -0.36(-0.89%) |
Sep 21, 2017 | 41.19 | 41.53 | 40.65 | 40.88 | 8,230,055 | -0.38(-0.92%) |
Sep 20, 2017 | 40.93 | 42.09 | 39.86 | 41.26 | 20,324,710 | -2.54(-5.80%) |
Sep 19, 2017 | 44.44 | 44.53 | 43.65 | 43.80 | 7,868,688 | -0.83(-1.86%) |
Sep 18, 2017 | 44.15 | 44.72 | 44.06 | 44.63 | 5,713,928 | +0.50(+1.13%) |
Sep 15, 2017 | 43.53 | 44.17 | 43.45 | 44.14 | 5,499,966 | +0.59(+1.36%) |
Sep 14, 2017 | 43.62 | 43.71 | 43.24 | 43.54 | 3,954,804 | -0.19(-0.43%) |
Sep 13, 2017 | 43.90 | 44.18 | 43.68 | 43.73 | 2,849,490 | -0.21(-0.49%) |
Sep 12, 2017 | 44.17 | 44.46 | 43.80 | 43.95 | 3,666,955 | -0.17(-0.39%) |
Sep 11, 2017 | 43.96 | 44.35 | 43.87 | 44.12 | 3,627,923 | +0.34(+0.78%) |
Sep 08, 2017 | 43.23 | 44.09 | 43.16 | 43.78 | 4,284,610 | +0.55(+1.26%) |
Sep 07, 2017 | 43.04 | 43.49 | 42.78 | 43.23 | 6,010,575 | -0.03(-0.07%) |
Sep 06, 2017 | 42.62 | 43.29 | 42.40 | 43.27 | 7,225,993 | +0.78(+1.82%) |
Sep 05, 2017 | 42.52 | 42.76 | 42.22 | 42.49 | 5,384,187 | +0.00(+0.00%) |
Sep 01, 2017 | 42.13 | 42.81 | 42.13 | 42.49 | 4,946,767 | +0.36(+0.86%) |
Aug 31, 2017 | 42.25 | 42.55 | 41.73 | 42.13 | 8,050,600 | -0.39(-0.91%) |
Aug 30, 2017 | 42.67 | 42.81 | 42.26 | 42.51 | 4,960,377 | -0.14(-0.33%) |
Aug 29, 2017 | 43.04 | 43.04 | 42.63 | 42.66 | 5,386,967 | -0.28(-0.64%) |
Aug 28, 2017 | 43.54 | 43.56 | 42.84 | 42.93 | 4,646,916 | -0.59(-1.34%) |
Aug 25, 2017 | 44.32 | 44.32 | 43.51 | 43.52 | 4,722,893 | -0.52(-1.19%) |
Aug 24, 2017 | 45.39 | 45.44 | 44.00 | 44.04 | 5,823,931 | -1.58(-3.47%) |
Aug 23, 2017 | 45.42 | 45.71 | 45.39 | 45.62 | 4,227,894 | +0.14(+0.31%) |
Aug 22, 2017 | 45.24 | 45.57 | 45.20 | 45.48 | 2,436,035 | +0.17(+0.37%) |
Aug 21, 2017 | 45.20 | 45.56 | 45.16 | 45.31 | 3,685,169 | +0.12(+0.26%) |
Aug 18, 2017 | 45.46 | 45.50 | 45.12 | 45.20 | 5,810,206 | -0.34(-0.75%) |
Aug 17, 2017 | 45.46 | 45.75 | 45.37 | 45.54 | 5,484,919 | +0.03(+0.07%) |
Aug 16, 2017 | 45.33 | 45.66 | 45.27 | 45.50 | 3,530,961 | +0.17(+0.38%) |
Aug 15, 2017 | 45.35 | 45.54 | 45.28 | 45.33 | 5,701,361 | -0.07(-0.16%) |
Aug 14, 2017 | 44.86 | 45.52 | 44.83 | 45.40 | 4,437,140 | +0.64(+1.43%) |
Aug 11, 2017 | 44.49 | 45.08 | 44.39 | 44.76 | 4,680,418 | +0.24(+0.53%) |
Aug 10, 2017 | 43.91 | 44.64 | 43.91 | 44.52 | 4,637,604 | +0.41(+0.93%) |
Aug 09, 2017 | 44.07 | 44.21 | 43.99 | 44.11 | 3,363,549 | -0.01(-0.02%) |
Aug 08, 2017 | 44.44 | 44.55 | 44.09 | 44.12 | 3,950,752 | -0.47(-1.06%) |
Aug 07, 2017 | 44.44 | 44.73 | 44.32 | 44.59 | 4,314,555 | +0.17(+0.37%) |
Aug 04, 2017 | 44.53 | 44.78 | 44.25 | 44.43 | 7,052,638 | -0.04(-0.09%) |
Aug 03, 2017 | 44.36 | 44.70 | 44.31 | 44.47 | 5,019,939 | +0.12(+0.27%) |
Aug 02, 2017 | 43.67 | 44.92 | 43.28 | 44.35 | 7,779,078 | +0.69(+1.58%) |
Aug 01, 2017 | 44.01 | 44.03 | 43.48 | 43.66 | 4,712,893 | -0.36(-0.83%) |
Jul 31, 2017 | 44.19 | 43.66 | 44.02 | 4,782,573 | +0.26(+0.60%) | |
Jul 28, 2017 | 43.86 | 43.92 | 43.57 | 43.76 | 3,046,326 | -0.13(-0.29%) |
Jul 27, 2017 | 43.56 | 43.92 | 43.37 | 43.89 | 4,851,458 | +0.28(+0.65%) |
Jul 26, 2017 | 43.57 | 43.68 | 43.32 | 43.61 | 4,301,228 | +0.01(+0.02%) |
Jul 25, 2017 | 43.22 | 43.76 | 43.19 | 43.60 | 3,956,047 | +0.51(+1.17%) |
Jul 24, 2017 | 42.98 | 43.33 | 42.87 | 43.09 | 5,777,792 | +0.10(+0.24%) |
Jul 21, 2017 | 42.77 | 43.05 | 42.64 | 42.99 | 4,632,947 | +0.14(+0.33%) |
Jul 20, 2017 | 42.86 | 42.32 | 42.85 | 4,990,555 | +0.25(+0.59%) | |
Jul 19, 2017 | 42.40 | 42.74 | 42.36 | 42.59 | 3,641,806 | +0.14(+0.34%) |
Jul 18, 2017 | 42.80 | 42.84 | 42.40 | 42.45 | 5,039,191 | -0.38(-0.89%) |
Jul 17, 2017 | 42.43 | 42.95 | 42.40 | 42.83 | 8,901,667 | +0.32(+0.76%) |
Jul 14, 2017 | 42.24 | 42.60 | 42.24 | 42.51 | 3,607,751 | +0.36(+0.86%) |
Jul 13, 2017 | 42.25 | 42.36 | 42.11 | 42.14 | 4,104,944 | -0.13(-0.30%) |
Jul 12, 2017 | 42.62 | 42.79 | 42.25 | 42.27 | 5,009,566 | -0.07(-0.17%) |
Jul 11, 2017 | 42.15 | 42.72 | 42.11 | 42.34 | 8,919,906 | +0.10(+0.24%) |
Jul 10, 2017 | 42.50 | 42.54 | 42.17 | 42.24 | 4,057,509 | -0.18(-0.43%) |
Jul 07, 2017 | 42.61 | 42.68 | 42.36 | 42.42 | 4,836,180 | -0.15(-0.35%) |
Jul 06, 2017 | 42.88 | 43.07 | 42.52 | 42.57 | 6,454,902 | -0.40(-0.92%) |
Jul 05, 2017 | 43.29 | 43.56 | 42.96 | 42.96 | 6,181,373 | -0.29(-0.67%) |
Jul 03, 2017 | 43.34 | 43.51 | 43.19 | 43.25 | 2,657,418 | -0.17(-0.40%) |
Jun 30, 2017 | 43.20 | 43.72 | 43.14 | 43.43 | 5,422,742 | +0.34(+0.78%) |
Jun 29, 2017 | 44.21 | 44.25 | 43.03 | 43.09 | 8,369,365 | -1.14(-2.57%) |
Jun 28, 2017 | 44.58 | 45.30 | 44.15 | 44.23 | 8,532,876 | +0.71(+1.62%) |
Jun 27, 2017 | 43.91 | 44.17 | 43.51 | 43.52 | 5,408,055 | -0.51(-1.16%) |
Jun 26, 2017 | 43.91 | 44.26 | 43.80 | 44.03 | 3,948,377 | +0.18(+0.41%) |
Jun 23, 2017 | 43.85 | 44.05 | 43.71 | 43.85 | 7,171,829 | -0.05(-0.11%) |
Jun 22, 2017 | 44.02 | 44.24 | 43.82 | 43.90 | 3,874,953 | -0.16(-0.37%) |
Jun 21, 2017 | 44.55 | 44.64 | 43.97 | 44.06 | 3,432,964 | -0.42(-0.93%) |
Jun 20, 2017 | 44.82 | 44.89 | 44.47 | 44.48 | 2,951,609 | -0.30(-0.67%) |
Jun 19, 2017 | 44.92 | 44.93 | 44.45 | 44.78 | 4,338,621 | +0.02(+0.04%) |
Jun 16, 2017 | 45.94 | 46.08 | 44.43 | 44.76 | 9,410,464 | -1.36(-2.94%) |
Jun 15, 2017 | 46.05 | 46.20 | 45.75 | 46.12 | 5,974,830 | +0.06(+0.14%) |
Jun 14, 2017 | 45.75 | 46.70 | 45.70 | 46.05 | 8,550,569 | +0.45(+1.00%) |
Jun 13, 2017 | 44.86 | 45.69 | 44.45 | 45.60 | 5,119,120 | +0.73(+1.62%) |
Jun 12, 2017 | 44.75 | 45.15 | 44.65 | 44.87 | 4,913,666 | +0.12(+0.26%) |
Jun 09, 2017 | 44.74 | 45.04 | 44.57 | 44.75 | 3,656,426 | -0.09(-0.19%) |
Jun 08, 2017 | 45.33 | 44.81 | 44.84 | 4,657,351 | -0.39(-0.87%) | |
Jun 07, 2017 | 45.15 | 45.33 | 44.96 | 45.23 | 3,871,305 | +0.13(+0.30%) |
Jun 06, 2017 | 45.02 | 45.24 | 44.84 | 45.10 | 4,317,179 | +0.07(+0.16%) |
Jun 05, 2017 | 45.05 | 45.14 | 44.75 | 45.03 | 3,488,011 | -0.09(-0.19%) |
Jun 02, 2017 | 45.22 | 45.25 | 44.87 | 45.11 | 4,522,254 | +0.00(+0.00%) |
Jun 01, 2017 | 44.60 | 45.11 | 44.38 | 45.11 | 4,189,294 | +0.63(+1.43%) |
May 31, 2017 | 44.29 | 44.71 | 44.23 | 44.48 | 8,378,069 | +0.13(+0.30%) |
May 30, 2017 | 44.74 | 44.77 | 44.10 | 44.34 | 7,033,727 | -0.59(-1.31%) |
May 26, 2017 | 44.66 | 44.93 | 44.50 | 44.93 | 3,725,587 | +0.38(+0.86%) |
May 25, 2017 | 44.60 | 44.70 | 44.44 | 44.55 | 2,698,699 | -0.06(-0.14%) |
May 24, 2017 | 44.43 | 44.64 | 44.34 | 44.61 | 3,047,104 | +0.17(+0.39%) |
May 23, 2017 | 44.46 | 44.66 | 44.34 | 44.44 | 3,245,695 | -0.02(-0.04%) |
May 22, 2017 | 43.97 | 44.57 | 43.97 | 44.45 | 4,723,849 | +0.38(+0.85%) |
May 19, 2017 | 43.84 | 44.15 | 43.61 | 44.08 | 4,782,078 | +0.25(+0.57%) |
May 18, 2017 | 43.90 | 44.02 | 43.70 | 43.83 | 4,215,460 | -0.09(-0.21%) |
May 17, 2017 | 43.97 | 44.12 | 43.56 | 43.92 | 3,554,934 | -0.05(-0.11%) |
May 16, 2017 | 44.24 | 44.25 | 43.92 | 43.97 | 2,937,902 | -0.21(-0.48%) |
May 15, 2017 | 44.15 | 44.36 | 44.04 | 44.18 | 2,856,950 | +0.09(+0.20%) |
May 12, 2017 | 44.02 | 44.15 | 43.96 | 44.09 | 2,954,723 | -0.01(-0.02%) |
May 11, 2017 | 44.21 | 44.24 | 43.81 | 44.10 | 5,056,156 | -0.06(-0.14%) |
May 10, 2017 | 44.19 | 44.32 | 44.06 | 44.16 | 4,993,123 | -0.02(-0.05%) |
May 09, 2017 | 45.00 | 45.07 | 44.00 | 44.19 | 5,299,017 | -0.81(-1.79%) |
May 08, 2017 | 44.97 | 45.26 | 44.75 | 45.00 | 3,805,400 | +0.08(+0.17%) |
May 05, 2017 | 44.94 | 45.03 | 44.73 | 44.92 | 4,778,579 | +0.20(+0.44%) |
May 04, 2017 | 43.98 | 47.20 | 43.87 | 44.72 | 25,191,566 | +0.78(+1.78%) |
May 03, 2017 | 43.89 | 44.09 | 43.64 | 43.94 | 4,431,635 | +0.10(+0.23%) |
May 02, 2017 | 44.60 | 44.60 | 43.74 | 43.84 | 5,638,368 | -0.53(-1.20%) |
May 01, 2017 | 45.12 | 45.18 | 44.36 | 44.37 | 3,873,915 | -0.71(-1.58%) |
Apr 28, 2017 | 45.07 | 45.12 | 44.79 | 45.08 | 4,547,740 | +0.08(+0.17%) |
Apr 27, 2017 | 45.50 | 45.51 | 44.94 | 45.00 | 3,052,856 | -0.37(-0.81%) |
Apr 26, 2017 | 45.69 | 45.72 | 45.27 | 45.37 | 3,064,086 | -0.28(-0.62%) |
Apr 25, 2017 | 45.60 | 45.75 | 45.48 | 45.65 | 3,252,728 | +0.08(+0.17%) |
Apr 24, 2017 | 45.49 | 45.68 | 45.38 | 45.58 | 3,366,304 | +0.32(+0.71%) |
Apr 21, 2017 | 45.33 | 45.50 | 45.18 | 45.25 | 2,831,603 | -0.12(-0.26%) |
Apr 20, 2017 | 45.35 | 45.57 | 45.05 | 45.37 | 3,784,988 | +0.03(+0.07%) |
Apr 19, 2017 | 45.62 | 45.79 | 45.22 | 45.34 | 3,143,421 | -0.25(-0.55%) |
Apr 18, 2017 | 45.23 | 45.94 | 45.15 | 45.59 | 4,112,559 | +0.44(+0.97%) |
Apr 17, 2017 | 44.89 | 45.25 | 44.84 | 45.15 | 2,976,609 | +0.34(+0.75%) |
Apr 13, 2017 | 45.10 | 45.31 | 44.81 | 44.81 | 2,840,248 | -0.32(-0.71%) |
Apr 12, 2017 | 44.88 | 45.32 | 44.87 | 45.14 | 4,121,092 | +0.13(+0.28%) |
Apr 11, 2017 | 45.05 | 45.16 | 44.79 | 45.01 | 3,182,452 | -0.08(-0.17%) |
Apr 10, 2017 | 45.21 | 45.37 | 45.03 | 45.09 | 3,168,005 | -0.10(-0.23%) |
Apr 07, 2017 | 45.32 | 45.39 | 45.16 | 45.19 | 2,828,487 | -0.03(-0.07%) |
Apr 06, 2017 | 45.38 | 45.49 | 45.07 | 45.22 | 4,428,648 | -0.06(-0.14%) |
Apr 05, 2017 | 45.43 | 45.74 | 45.29 | 45.29 | 4,096,897 | -0.10(-0.22%) |
Apr 04, 2017 | 45.55 | 45.74 | 45.17 | 45.39 | 4,412,311 | -0.13(-0.29%) |
Apr 03, 2017 | 45.91 | 46.04 | 45.39 | 45.52 | 4,372,075 | -0.36(-0.78%) |
Mar 31, 2017 | 45.95 | 46.22 | 45.87 | 45.88 | 3,224,462 | -0.05(-0.10%) |
Mar 30, 2017 | 46.19 | 46.30 | 45.89 | 45.92 | 2,490,975 | -0.29(-0.62%) |
Mar 29, 2017 | 46.01 | 46.31 | 45.84 | 46.21 | 3,221,999 | +0.33(+0.73%) |
Mar 28, 2017 | 45.69 | 46.04 | 45.57 | 45.88 | 3,236,818 | +0.17(+0.37%) |
Mar 27, 2017 | 45.88 | 46.09 | 45.68 | 45.70 | 4,198,209 | -0.29(-0.63%) |
Mar 24, 2017 | 46.37 | 46.45 | 45.88 | 45.99 | 3,950,013 | -0.16(-0.35%) |
Mar 23, 2017 | 45.80 | 46.41 | 45.80 | 46.16 | 3,835,833 | +0.33(+0.73%) |
Mar 22, 2017 | 46.24 | 46.33 | 45.55 | 45.82 | 6,605,466 | -0.64(-1.37%) |
Mar 21, 2017 | 46.38 | 47.23 | 46.26 | 46.46 | 7,000,370 | -0.39(-0.83%) |
Mar 20, 2017 | 47.24 | 47.38 | 46.85 | 46.85 | 6,196,847 | -0.31(-0.66%) |
Mar 17, 2017 | 47.48 | 47.54 | 47.14 | 47.16 | 14,094,931 | -0.12(-0.25%) |
Mar 16, 2017 | 47.42 | 47.54 | 47.04 | 47.28 | 5,466,862 | -0.27(-0.57%) |
Mar 15, 2017 | 46.98 | 47.69 | 46.95 | 47.55 | 6,062,468 | +0.54(+1.16%) |
Mar 14, 2017 | 47.05 | 47.10 | 46.85 | 47.00 | 2,200,191 | -0.05(-0.10%) |
Mar 13, 2017 | 47.01 | 47.08 | 46.76 | 47.05 | 3,843,773 | -0.04(-0.08%) |
Mar 10, 2017 | 47.35 | 47.50 | 47.03 | 47.09 | 3,531,203 | -0.05(-0.10%) |
Mar 09, 2017 | 46.84 | 47.17 | 46.64 | 47.14 | 2,922,545 | +0.44(+0.93%) |
Mar 08, 2017 | 46.88 | 46.93 | 46.60 | 46.70 | 2,720,315 | -0.14(-0.30%) |
Mar 07, 2017 | 47.03 | 47.35 | 46.80 | 46.84 | 2,935,889 | -0.14(-0.30%) |
Mar 06, 2017 | 47.00 | 47.14 | 46.72 | 46.98 | 2,889,119 | -0.23(-0.49%) |
Mar 03, 2017 | 47.41 | 47.42 | 47.03 | 47.21 | 2,435,464 | -0.14(-0.30%) |
Mar 02, 2017 | 47.11 | 47.40 | 46.91 | 47.35 | 4,922,263 | +0.28(+0.59%) |
Mar 01, 2017 | 47.25 | 47.38 | 46.72 | 47.07 | 4,088,704 | +0.14(+0.30%) |
Feb 28, 2017 | 46.71 | 47.16 | 46.64 | 46.93 | 4,700,261 | +0.33(+0.72%) |
Feb 27, 2017 | 47.51 | 47.51 | 46.48 | 46.60 | 4,892,871 | -1.11(-2.33%) |
Feb 24, 2017 | 47.29 | 47.72 | 47.24 | 47.71 | 3,337,043 | +0.46(+0.97%) |
Feb 23, 2017 | 47.34 | 47.40 | 47.00 | 47.25 | 3,215,562 | +0.15(+0.31%) |
Feb 22, 2017 | 47.23 | 47.42 | 46.83 | 47.10 | 4,279,539 | -0.33(-0.70%) |
Feb 21, 2017 | 47.36 | 47.88 | 46.67 | 47.44 | 9,682,836 | +1.39(+3.02%) |
Feb 17, 2017 | 46.05 | 46.05 | 46.05 | 0 | -1.80(-3.75%) | |
Feb 16, 2017 | 49.03 | 49.19 | 47.72 | 47.84 | 7,743,856 | -1.28(-2.61%) |
Feb 15, 2017 | 48.73 | 49.25 | 48.21 | 49.13 | 3,410,452 | +0.08(+0.16%) |
Feb 14, 2017 | 48.83 | 49.55 | 48.62 | 49.05 | 4,681,699 | +0.16(+0.32%) |
Feb 13, 2017 | 48.80 | 49.00 | 48.54 | 48.89 | 2,371,436 | +0.10(+0.21%) |
Feb 10, 2017 | 48.87 | 49.24 | 48.69 | 48.79 | 2,544,140 | -0.23(-0.48%) |
Feb 09, 2017 | 48.37 | 49.16 | 48.21 | 49.02 | 3,227,837 | +0.65(+1.35%) |
Feb 08, 2017 | 48.00 | 48.46 | 47.91 | 48.37 | 2,163,957 | +0.31(+0.65%) |
Feb 07, 2017 | 47.95 | 48.11 | 47.83 | 48.06 | 2,087,361 | +0.30(+0.62%) |
Feb 06, 2017 | 48.62 | 48.62 | 47.73 | 47.77 | 3,004,291 | -1.00(-2.06%) |
Feb 03, 2017 | 48.30 | 48.97 | 48.10 | 48.77 | 3,257,374 | +0.79(+1.64%) |
Feb 02, 2017 | 47.92 | 48.22 | 47.81 | 47.98 | 2,788,542 | +0.27(+0.57%) |
Feb 01, 2017 | 48.45 | 48.55 | 47.70 | 47.71 | 3,400,414 | -0.86(-1.78%) |
Jan 31, 2017 | 48.67 | 48.94 | 48.45 | 48.57 | 4,558,021 | -0.09(-0.19%) |
Jan 30, 2017 | 48.64 | 48.93 | 48.46 | 48.67 | 2,176,739 | -0.09(-0.19%) |
Jan 27, 2017 | 48.78 | 48.87 | 48.42 | 48.76 | 2,373,478 | +0.02(+0.03%) |
Jan 26, 2017 | 48.89 | 49.01 | 48.53 | 48.74 | 2,517,423 | -0.24(-0.49%) |
Jan 25, 2017 | 48.85 | 49.06 | 48.53 | 48.99 | 3,449,110 | +0.26(+0.54%) |
Jan 24, 2017 | 48.26 | 48.89 | 48.25 | 48.72 | 3,386,221 | +0.43(+0.89%) |
Jan 23, 2017 | 48.35 | 48.47 | 47.85 | 48.29 | 3,649,770 | -0.23(-0.48%) |
Jan 20, 2017 | 48.20 | 48.76 | 48.14 | 48.53 | 3,992,609 | +0.60(+1.25%) |
Jan 19, 2017 | 48.29 | 48.30 | 47.91 | 47.93 | 3,114,808 | -0.33(-0.69%) |
Jan 18, 2017 | 48.11 | 48.42 | 48.06 | 48.26 | 2,722,258 | +0.08(+0.16%) |
Jan 17, 2017 | 47.39 | 48.24 | 47.39 | 48.19 | 3,569,255 | +0.70(+1.47%) |
Jan 13, 2017 | 47.49 | 47.49 | 47.49 | 0 | -0.15(-0.31%) | |
Jan 12, 2017 | 47.36 | 48.11 | 47.31 | 47.63 | 3,809,687 | +0.23(+0.48%) |
Jan 11, 2017 | 47.00 | 47.51 | 46.89 | 47.41 | 4,338,718 | +0.41(+0.88%) |
Jan 10, 2017 | 47.11 | 47.22 | 46.86 | 47.00 | 4,173,063 | -0.09(-0.18%) |
Jan 09, 2017 | 47.70 | 47.86 | 47.05 | 47.08 | 4,384,831 | -0.71(-1.48%) |
Jan 06, 2017 | 47.98 | 48.06 | 47.70 | 47.79 | 2,935,343 | -0.23(-0.49%) |
Jan 05, 2017 | 47.83 | 48.19 | 47.61 | 48.02 | 3,315,767 | +0.14(+0.29%) |
Jan 04, 2017 | 47.87 | 48.26 | 47.79 | 47.88 | 2,768,796 | -0.02(-0.03%) |
Jan 03, 2017 | 47.90 | 48.01 | 47.34 | 47.90 | 3,017,692 | +0.25(+0.52%) |
Dec 30, 2016 | 47.65 | 47.65 | 47.65 | 0 | -0.46(-0.95%) | |
Dec 29, 2016 | 47.61 | 48.15 | 47.57 | 48.11 | 1,922,875 | +0.36(+0.76%) |
Dec 28, 2016 | 47.91 | 48.21 | 47.57 | 47.74 | 2,205,836 | -0.24(-0.50%) |
Dec 27, 2016 | 48.08 | 48.16 | 47.80 | 47.98 | 2,073,694 | +0.03(+0.06%) |
Dec 23, 2016 | 47.95 | 47.95 | 47.95 | 0 | -0.23(-0.48%) | |
Dec 22, 2016 | 48.04 | 48.23 | 47.84 | 48.18 | 3,429,191 | +0.05(+0.11%) |
Dec 21, 2016 | 47.38 | 48.56 | 47.37 | 48.13 | 5,561,285 | +0.73(+1.53%) |
Dec 20, 2016 | 47.10 | 47.98 | 46.69 | 47.40 | 7,995,606 | -1.24(-2.55%) |
Dec 19, 2016 | 49.17 | 49.17 | 48.53 | 48.65 | 3,776,410 | -0.34(-0.69%) |
Dec 16, 2016 | 48.51 | 49.12 | 48.51 | 48.99 | 5,034,699 | +0.52(+1.08%) |
Dec 15, 2016 | 47.88 | 48.58 | 47.77 | 48.46 | 3,841,828 | -0.04(-0.08%) |
Dec 14, 2016 | 49.29 | 49.42 | 48.35 | 48.50 | 3,362,294 | -0.67(-1.37%) |
Dec 13, 2016 | 49.26 | 49.39 | 48.96 | 49.17 | 3,980,107 | -0.10(-0.20%) |
Dec 12, 2016 | 48.64 | 49.31 | 48.64 | 49.27 | 2,336,700 | +0.52(+1.06%) |
Dec 09, 2016 | 48.26 | 48.77 | 48.11 | 48.75 | 2,513,115 | +0.56(+1.15%) |
Dec 08, 2016 | 48.37 | 48.42 | 47.93 | 48.20 | 3,430,292 | -0.39(-0.81%) |
Dec 07, 2016 | 47.24 | 48.81 | 47.24 | 48.59 | 4,620,785 | +1.51(+3.21%) |
Dec 06, 2016 | 47.20 | 47.35 | 46.90 | 47.08 | 2,361,050 | -0.08(-0.16%) |
Dec 05, 2016 | 47.06 | 47.18 | 46.93 | 47.16 | 2,764,949 | +0.15(+0.31%) |
Dec 02, 2016 | 46.90 | 47.20 | 46.73 | 47.01 | 3,046,095 | +0.27(+0.58%) |
Dec 01, 2016 | 47.00 | 47.00 | 46.57 | 46.74 | 4,168,406 | -0.27(-0.57%) |
Nov 30, 2016 | 48.08 | 48.14 | 46.99 | 47.01 | 7,699,984 | -1.33(-2.74%) |
Nov 29, 2016 | 48.02 | 48.45 | 47.67 | 48.34 | 4,037,010 | +0.45(+0.93%) |
Nov 28, 2016 | 47.92 | 48.12 | 47.74 | 47.89 | 2,856,122 | -0.17(-0.35%) |
Nov 25, 2016 | 47.63 | 48.06 | 47.63 | 48.06 | 1,386,356 | +0.63(+1.33%) |
Nov 23, 2016 | 47.43 | 47.43 | 47.43 | 0 | -0.93(-1.91%) | |
Nov 22, 2016 | 47.77 | 48.45 | 47.77 | 48.35 | 3,551,147 | +0.81(+1.70%) |
Nov 21, 2016 | 47.26 | 47.66 | 47.02 | 47.54 | 3,101,757 | +0.29(+0.60%) |
Nov 18, 2016 | 47.34 | 47.54 | 47.04 | 47.26 | 2,887,969 | -0.08(-0.16%) |
Nov 17, 2016 | 47.30 | 47.59 | 47.03 | 47.34 | 3,762,961 | +0.08(+0.16%) |
Nov 16, 2016 | 47.31 | 47.61 | 47.10 | 47.26 | 4,257,354 | -0.03(-0.07%) |
Nov 15, 2016 | 47.42 | 47.54 | 47.06 | 47.29 | 4,993,805 | +0.08(+0.16%) |
Nov 14, 2016 | 47.00 | 47.42 | 46.80 | 47.21 | 4,493,598 | +0.12(+0.26%) |
Nov 11, 2016 | 47.13 | 47.56 | 46.71 | 47.09 | 4,316,260 | -0.02(-0.05%) |
Nov 10, 2016 | 48.15 | 48.22 | 46.91 | 47.11 | 8,216,172 | -1.29(-2.66%) |
Nov 09, 2016 | 48.15 | 48.56 | 47.19 | 48.40 | 6,342,962 | -0.75(-1.52%) |
Nov 08, 2016 | 47.72 | 49.32 | 47.71 | 49.15 | 5,961,690 | +1.45(+3.04%) |
Nov 07, 2016 | 47.08 | 47.78 | 46.99 | 47.70 | 4,114,254 | +0.91(+1.95%) |
Nov 04, 2016 | 47.10 | 47.22 | 46.79 | 46.79 | 3,342,232 | -0.36(-0.77%) |
Nov 03, 2016 | 47.34 | 47.57 | 47.10 | 47.15 | 3,003,677 | -0.20(-0.42%) |
Nov 02, 2016 | 47.54 | 47.76 | 47.34 | 47.35 | 3,745,719 | -0.19(-0.41%) |