Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 44.93 | 45.23 | 43.59 | 44.15 | 1,466,189 | -0.74(-1.65%) |
Jan 30, 2018 | 45.17 | 45.22 | 44.92 | 44.89 | 1,300,449 | -0.73(-1.61%) |
Jan 29, 2018 | 45.99 | 46.14 | 45.31 | 45.62 | 1,449,175 | -0.41(-0.88%) |
Jan 26, 2018 | 45.76 | 46.09 | 44.76 | 46.03 | 1,867,279 | +0.22(+0.49%) |
Jan 25, 2018 | 46.70 | 46.70 | 45.37 | 45.81 | 2,028,386 | -0.45(-0.97%) |
Jan 24, 2018 | 47.28 | 47.28 | 45.76 | 46.25 | 1,355,082 | -0.91(-1.94%) |
Jan 23, 2018 | 47.46 | 47.72 | 46.88 | 47.17 | 1,231,513 | -0.29(-0.61%) |
Jan 22, 2018 | 46.95 | 47.48 | 46.59 | 47.46 | 960,326 | +0.15(+0.31%) |
Jan 19, 2018 | 46.89 | 47.41 | 46.63 | 47.31 | 1,609,450 | +0.59(+1.26%) |
Jan 18, 2018 | 46.48 | 46.94 | 46.32 | 46.72 | 1,479,835 | +0.18(+0.39%) |
Jan 17, 2018 | 45.94 | 46.82 | 45.69 | 46.54 | 1,540,311 | +0.46(+1.00%) |
Jan 16, 2018 | 47.34 | 47.82 | 45.78 | 46.08 | 1,578,142 | -1.40(-2.96%) |
Jan 12, 2018 | 47.48 | 47.48 | 47.48 | 0 | +0.89(+1.91%) | |
Jan 11, 2018 | 45.82 | 46.89 | 45.49 | 46.59 | 1,434,860 | +1.05(+2.31%) |
Jan 10, 2018 | 45.77 | 45.95 | 45.15 | 45.54 | 1,121,192 | -0.23(-0.50%) |
Jan 09, 2018 | 46.36 | 46.36 | 45.48 | 45.77 | 809,257 | -0.38(-0.82%) |
Jan 08, 2018 | 45.91 | 46.35 | 45.24 | 46.15 | 922,745 | +0.54(+1.18%) |
Jan 05, 2018 | 45.44 | 46.00 | 45.11 | 45.61 | 976,214 | +0.53(+1.18%) |
Jan 04, 2018 | 45.71 | 45.91 | 44.05 | 45.08 | 1,869,732 | -0.33(-0.72%) |
Jan 03, 2018 | 45.15 | 45.81 | 44.95 | 45.40 | 2,539,730 | +0.31(+0.68%) |
Jan 02, 2018 | 44.68 | 45.40 | 44.48 | 45.10 | 1,523,016 | +0.86(+1.93%) |
Dec 29, 2017 | 44.24 | 44.24 | 44.24 | 0 | -0.75(-1.67%) | |
Dec 28, 2017 | 45.64 | 45.76 | 44.53 | 44.99 | 872,049 | -0.58(-1.28%) |
Dec 27, 2017 | 45.25 | 45.81 | 44.65 | 45.58 | 910,226 | -0.04(-0.09%) |
Dec 26, 2017 | 45.23 | 45.99 | 45.23 | 45.62 | 814,891 | +0.68(+1.52%) |
Dec 22, 2017 | 44.70 | 45.12 | 44.28 | 44.93 | 939,108 | +0.25(+0.56%) |
Dec 21, 2017 | 45.85 | 45.85 | 44.25 | 44.69 | 1,235,658 | -1.45(-3.13%) |
Dec 20, 2017 | 46.17 | 46.75 | 45.74 | 46.13 | 1,445,058 | +0.30(+0.65%) |
Dec 19, 2017 | 45.43 | 46.12 | 45.04 | 45.83 | 1,387,211 | +0.72(+1.59%) |
Dec 18, 2017 | 43.80 | 45.31 | 43.80 | 45.11 | 1,582,613 | +1.73(+3.98%) |
Dec 15, 2017 | 43.23 | 43.71 | 43.11 | 43.39 | 2,131,512 | +0.27(+0.62%) |
Dec 14, 2017 | 44.49 | 44.68 | 42.97 | 43.12 | 2,285,448 | -1.63(-3.65%) |
Dec 13, 2017 | 43.71 | 45.12 | 43.56 | 44.75 | 1,622,470 | +1.20(+2.75%) |
Dec 12, 2017 | 44.51 | 44.62 | 43.43 | 43.56 | 1,752,668 | -0.94(-2.12%) |
Dec 11, 2017 | 45.56 | 45.63 | 44.40 | 44.50 | 2,806,582 | -1.06(-2.33%) |
Dec 08, 2017 | 45.98 | 46.09 | 45.38 | 45.56 | 1,900,982 | -0.22(-0.49%) |
Dec 07, 2017 | 45.82 | 46.33 | 45.31 | 45.78 | 2,482,478 | +0.05(+0.11%) |
Dec 06, 2017 | 46.20 | 46.73 | 45.61 | 45.73 | 1,835,124 | -0.31(-0.67%) |
Dec 05, 2017 | 46.55 | 46.56 | 45.47 | 46.04 | 2,204,006 | -0.39(-0.83%) |
Dec 04, 2017 | 44.70 | 46.51 | 44.47 | 46.42 | 3,514,456 | +2.26(+5.12%) |
Dec 01, 2017 | 43.68 | 44.69 | 42.71 | 44.16 | 2,170,996 | +0.39(+0.88%) |
Nov 30, 2017 | 43.86 | 45.11 | 43.47 | 43.78 | 2,264,049 | -0.26(-0.58%) |
Nov 29, 2017 | 40.30 | 44.08 | 40.30 | 44.04 | 4,630,395 | +3.80(+9.44%) |
Nov 28, 2017 | 39.53 | 40.28 | 39.29 | 40.24 | 1,929,181 | +0.98(+2.51%) |
Nov 27, 2017 | 39.77 | 40.33 | 39.23 | 39.25 | 2,083,117 | -0.27(-0.69%) |
Nov 24, 2017 | 39.61 | 39.77 | 39.29 | 39.53 | 944,312 | -0.08(-0.19%) |
Nov 22, 2017 | 38.89 | 39.93 | 38.76 | 39.60 | 2,181,413 | +0.59(+1.51%) |
Nov 21, 2017 | 40.02 | 40.09 | 38.93 | 39.01 | 3,581,561 | -0.88(-2.21%) |
Nov 20, 2017 | 39.33 | 40.05 | 38.64 | 39.89 | 4,788,053 | +0.72(+1.83%) |
Nov 17, 2017 | 39.43 | 40.84 | 37.66 | 39.18 | 18,738,722 | -6.07(-13.41%) |
Nov 16, 2017 | 44.44 | 45.26 | 43.83 | 45.24 | 3,471,828 | +1.79(+4.12%) |
Nov 15, 2017 | 43.74 | 44.16 | 43.07 | 43.45 | 1,594,039 | -0.62(-1.40%) |
Nov 14, 2017 | 43.94 | 44.75 | 43.41 | 44.07 | 1,385,253 | +0.13(+0.29%) |
Nov 13, 2017 | 43.18 | 44.63 | 43.00 | 43.94 | 2,305,657 | +0.94(+2.19%) |
Nov 10, 2017 | 41.96 | 43.36 | 41.92 | 43.00 | 1,776,856 | +1.10(+2.63%) |
Nov 09, 2017 | 40.95 | 42.22 | 40.86 | 41.90 | 1,141,888 | +0.56(+1.37%) |
Nov 08, 2017 | 41.23 | 41.49 | 40.84 | 41.33 | 1,440,306 | +0.38(+0.94%) |
Nov 07, 2017 | 42.78 | 42.79 | 40.54 | 40.95 | 2,303,939 | -1.78(-4.17%) |
Nov 06, 2017 | 42.62 | 43.09 | 42.04 | 42.73 | 1,391,093 | +0.05(+0.12%) |
Nov 03, 2017 | 42.67 | 43.27 | 42.58 | 42.67 | 1,700,388 | -0.30(-0.70%) |
Nov 02, 2017 | 43.85 | 44.08 | 42.32 | 42.97 | 2,833,381 | -1.10(-2.50%) |
Nov 01, 2017 | 44.29 | 44.72 | 43.86 | 44.08 | 880,596 | -0.08(-0.17%) |
Oct 31, 2017 | 44.74 | 44.74 | 44.01 | 44.16 | 940,958 | -0.41(-0.92%) |
Oct 30, 2017 | 44.76 | 44.86 | 43.96 | 44.57 | 1,651,579 | -0.29(-0.65%) |
Oct 27, 2017 | 44.44 | 44.88 | 43.99 | 44.86 | 1,189,847 | -0.03(-0.08%) |
Oct 26, 2017 | 44.89 | 45.07 | 44.60 | 44.89 | 1,013,427 | +0.03(+0.06%) |
Oct 25, 2017 | 45.64 | 46.02 | 44.35 | 44.87 | 1,655,431 | -0.73(-1.60%) |
Oct 24, 2017 | 44.98 | 45.85 | 44.98 | 45.60 | 1,622,198 | +0.68(+1.51%) |
Oct 23, 2017 | 44.94 | 45.32 | 44.81 | 44.92 | 1,386,419 | -0.03(-0.08%) |
Oct 20, 2017 | 43.90 | 45.04 | 43.77 | 44.95 | 1,900,637 | +1.40(+3.22%) |
Oct 19, 2017 | 43.01 | 43.69 | 42.76 | 43.55 | 900,595 | +0.40(+0.93%) |
Oct 18, 2017 | 43.19 | 43.74 | 43.12 | 43.15 | 1,097,745 | +0.05(+0.12%) |
Oct 17, 2017 | 42.64 | 43.64 | 42.53 | 43.10 | 1,766,957 | +0.73(+1.72%) |
Oct 16, 2017 | 42.47 | 42.60 | 42.05 | 42.37 | 1,225,097 | -0.10(-0.24%) |
Oct 13, 2017 | 41.57 | 43.13 | 41.57 | 42.47 | 2,764,499 | +0.94(+2.27%) |
Oct 12, 2017 | 41.22 | 41.85 | 40.69 | 41.53 | 3,152,945 | -1.54(-3.57%) |
Oct 11, 2017 | 43.82 | 43.82 | 42.90 | 43.06 | 1,235,061 | -0.60(-1.38%) |
Oct 10, 2017 | 43.85 | 44.45 | 43.66 | 43.67 | 1,081,546 | -0.15(-0.35%) |
Oct 09, 2017 | 44.57 | 44.75 | 43.45 | 43.82 | 1,635,216 | -0.51(-1.15%) |
Oct 06, 2017 | 43.39 | 44.76 | 43.35 | 44.33 | 2,390,319 | +0.78(+1.79%) |
Oct 05, 2017 | 42.89 | 43.76 | 42.68 | 43.55 | 1,327,595 | +0.63(+1.46%) |
Oct 04, 2017 | 42.68 | 43.22 | 42.55 | 42.92 | 944,368 | +0.04(+0.10%) |
Oct 03, 2017 | 42.44 | 42.90 | 42.12 | 42.88 | 1,204,035 | +0.63(+1.49%) |
Oct 02, 2017 | 42.42 | 42.42 | 41.88 | 42.25 | 2,003,112 | -0.10(-0.24%) |
Sep 29, 2017 | 43.04 | 43.28 | 42.28 | 42.35 | 1,543,154 | -0.69(-1.60%) |
Sep 28, 2017 | 43.40 | 43.98 | 42.76 | 43.04 | 1,947,844 | -0.59(-1.36%) |
Sep 27, 2017 | 42.47 | 43.96 | 42.12 | 43.63 | 3,342,078 | +1.16(+2.74%) |
Sep 26, 2017 | 41.94 | 42.70 | 41.84 | 42.47 | 2,534,343 | +0.54(+1.28%) |
Sep 25, 2017 | 39.75 | 41.98 | 39.72 | 41.94 | 2,474,228 | +2.20(+5.54%) |
Sep 22, 2017 | 39.59 | 39.93 | 39.30 | 39.74 | 1,213,620 | +0.14(+0.36%) |
Sep 21, 2017 | 40.26 | 40.26 | 39.51 | 39.59 | 2,031,307 | -0.60(-1.50%) |
Sep 20, 2017 | 40.18 | 40.71 | 39.57 | 40.19 | 2,254,720 | -0.68(-1.66%) |
Sep 19, 2017 | 41.39 | 41.86 | 40.59 | 40.87 | 1,786,500 | -0.44(-1.07%) |
Sep 18, 2017 | 41.71 | 42.23 | 41.23 | 41.32 | 1,723,079 | -0.38(-0.92%) |
Sep 15, 2017 | 41.21 | 42.03 | 40.92 | 41.70 | 2,226,455 | +0.54(+1.32%) |
Sep 14, 2017 | 41.49 | 41.49 | 40.38 | 41.15 | 2,268,261 | -0.37(-0.88%) |
Sep 13, 2017 | 41.83 | 42.42 | 41.29 | 41.52 | 2,684,445 | -0.25(-0.61%) |
Sep 12, 2017 | 40.63 | 42.35 | 40.56 | 41.77 | 2,789,891 | +1.32(+3.25%) |
Sep 11, 2017 | 40.27 | 40.71 | 40.25 | 40.46 | 1,380,836 | +0.28(+0.70%) |
Sep 08, 2017 | 40.21 | 40.31 | 39.63 | 40.18 | 1,374,192 | -0.07(-0.17%) |
Sep 07, 2017 | 40.80 | 41.11 | 40.03 | 40.24 | 1,188,463 | +0.09(+0.23%) |
Sep 06, 2017 | 40.14 | 40.42 | 40.02 | 40.15 | 943,470 | +0.25(+0.64%) |
Sep 05, 2017 | 39.61 | 40.49 | 39.56 | 39.90 | 1,589,374 | +0.40(+1.01%) |
Sep 01, 2017 | 39.17 | 39.81 | 39.12 | 39.50 | 1,073,864 | +0.42(+1.09%) |
Aug 31, 2017 | 39.17 | 39.39 | 38.83 | 39.07 | 1,473,767 | +0.03(+0.09%) |
Aug 30, 2017 | 39.16 | 39.31 | 38.87 | 39.04 | 1,008,000 | -0.11(-0.28%) |
Aug 29, 2017 | 38.45 | 39.26 | 38.27 | 39.15 | 1,796,355 | +0.22(+0.57%) |
Aug 28, 2017 | 38.51 | 38.96 | 38.30 | 38.93 | 1,766,662 | +0.38(+0.99%) |
Aug 25, 2017 | 38.27 | 39.08 | 37.59 | 38.55 | 2,783,888 | +0.36(+0.93%) |
Aug 24, 2017 | 39.07 | 40.13 | 37.17 | 38.19 | 7,992,374 | +1.33(+3.59%) |
Aug 23, 2017 | 36.31 | 37.42 | 36.25 | 36.86 | 5,921,348 | +0.47(+1.28%) |
Aug 22, 2017 | 37.17 | 37.53 | 36.33 | 36.40 | 3,699,295 | -0.81(-2.17%) |
Aug 21, 2017 | 37.03 | 37.62 | 36.56 | 37.20 | 2,175,532 | +0.20(+0.53%) |
Aug 18, 2017 | 37.75 | 37.78 | 36.79 | 37.01 | 2,666,896 | -0.78(-2.07%) |
Aug 17, 2017 | 37.93 | 38.48 | 37.46 | 37.79 | 1,179,282 | -0.16(-0.43%) |
Aug 16, 2017 | 37.78 | 38.56 | 37.78 | 37.95 | 1,225,370 | +0.39(+1.04%) |
Aug 15, 2017 | 39.17 | 39.17 | 37.34 | 37.56 | 2,864,098 | -1.76(-4.47%) |
Aug 14, 2017 | 39.17 | 39.69 | 38.83 | 39.32 | 1,663,658 | +0.47(+1.20%) |
Aug 11, 2017 | 38.39 | 39.12 | 38.06 | 38.85 | 1,118,463 | +0.33(+0.86%) |
Aug 10, 2017 | 39.24 | 39.29 | 38.39 | 38.52 | 1,493,373 | -1.07(-2.70%) |
Aug 09, 2017 | 39.58 | 39.68 | 39.23 | 39.59 | 955,032 | -0.31(-0.77%) |
Aug 08, 2017 | 40.17 | 40.75 | 39.78 | 39.90 | 1,647,404 | -0.20(-0.51%) |
Aug 07, 2017 | 38.86 | 40.34 | 38.86 | 40.10 | 2,186,938 | +1.21(+3.12%) |
Aug 04, 2017 | 38.13 | 39.03 | 38.04 | 38.89 | 1,550,851 | +0.88(+2.32%) |
Aug 03, 2017 | 38.89 | 39.06 | 37.92 | 38.00 | 1,167,440 | -1.11(-2.84%) |
Aug 02, 2017 | 38.97 | 39.54 | 38.79 | 39.12 | 1,413,475 | -0.14(-0.37%) |
Aug 01, 2017 | 39.51 | 39.62 | 38.67 | 39.26 | 1,489,864 | -0.18(-0.45%) |
Jul 31, 2017 | 39.40 | 39.76 | 39.19 | 39.44 | 1,310,814 | +0.09(+0.24%) |
Jul 28, 2017 | 39.73 | 40.03 | 39.12 | 39.34 | 1,756,075 | -0.24(-0.60%) |
Jul 27, 2017 | 38.38 | 39.66 | 37.97 | 39.58 | 1,874,259 | +1.29(+3.37%) |
Jul 26, 2017 | 38.31 | 38.44 | 37.99 | 38.29 | 1,175,177 | -0.01(-0.02%) |
Jul 25, 2017 | 37.72 | 38.47 | 37.72 | 38.30 | 1,628,157 | +0.70(+1.85%) |
Jul 24, 2017 | 38.24 | 38.44 | 37.56 | 37.60 | 1,357,154 | -0.76(-1.97%) |
Jul 21, 2017 | 38.46 | 38.66 | 38.10 | 38.36 | 1,031,469 | -0.01(-0.02%) |
Jul 20, 2017 | 38.13 | 38.61 | 37.95 | 38.37 | 1,808,740 | +0.33(+0.87%) |
Jul 19, 2017 | 37.64 | 38.05 | 37.36 | 38.04 | 1,547,788 | +0.56(+1.50%) |
Jul 18, 2017 | 37.90 | 37.96 | 37.01 | 37.48 | 2,526,733 | -0.41(-1.09%) |
Jul 17, 2017 | 38.17 | 38.60 | 37.84 | 37.89 | 2,949,980 | -0.27(-0.71%) |
Jul 14, 2017 | 38.81 | 39.00 | 37.96 | 38.16 | 1,767,438 | -0.93(-2.39%) |
Jul 13, 2017 | 38.63 | 39.38 | 38.55 | 39.09 | 1,682,642 | +0.66(+1.71%) |
Jul 12, 2017 | 38.54 | 38.81 | 38.16 | 38.44 | 1,489,198 | +0.03(+0.07%) |
Jul 11, 2017 | 38.66 | 38.97 | 38.25 | 38.41 | 1,619,253 | -0.11(-0.28%) |
Jul 10, 2017 | 39.82 | 39.86 | 38.20 | 38.52 | 3,254,992 | -1.30(-3.26%) |
Jul 07, 2017 | 40.25 | 40.28 | 39.29 | 39.82 | 1,639,715 | -0.45(-1.11%) |
Jul 06, 2017 | 40.26 | 40.57 | 39.93 | 40.26 | 1,788,560 | -0.21(-0.52%) |
Jul 05, 2017 | 41.20 | 41.29 | 40.22 | 40.47 | 1,919,614 | -0.79(-1.92%) |
Jul 03, 2017 | 41.15 | 41.74 | 41.14 | 41.26 | 897,252 | +0.43(+1.05%) |
Jun 30, 2017 | 40.98 | 41.16 | 40.40 | 40.84 | 1,412,709 | -0.08(-0.21%) |
Jun 29, 2017 | 41.10 | 41.32 | 40.20 | 40.92 | 1,700,336 | -0.19(-0.47%) |
Jun 28, 2017 | 40.91 | 41.45 | 40.83 | 41.11 | 1,492,431 | +0.36(+0.89%) |
Jun 27, 2017 | 40.11 | 41.08 | 40.11 | 40.75 | 1,587,229 | +0.70(+1.74%) |
Jun 26, 2017 | 40.10 | 40.32 | 39.70 | 40.05 | 1,185,001 | +0.08(+0.19%) |
Jun 23, 2017 | 39.21 | 40.05 | 39.04 | 39.98 | 3,971,477 | +0.25(+0.64%) |
Jun 22, 2017 | 39.37 | 39.82 | 39.03 | 39.72 | 1,540,271 | +0.40(+1.03%) |
Jun 21, 2017 | 39.56 | 40.00 | 39.23 | 39.32 | 1,519,533 | -0.16(-0.41%) |
Jun 20, 2017 | 40.57 | 40.61 | 39.44 | 39.48 | 1,388,881 | -1.13(-2.78%) |
Jun 19, 2017 | 40.53 | 40.89 | 39.85 | 40.61 | 1,322,255 | +0.22(+0.54%) |
Jun 16, 2017 | 40.79 | 40.92 | 39.94 | 40.39 | 2,309,636 | -0.68(-1.66%) |
Jun 15, 2017 | 41.17 | 41.66 | 40.81 | 41.07 | 2,254,333 | -0.28(-0.67%) |
Jun 14, 2017 | 41.26 | 41.48 | 40.92 | 41.35 | 1,874,688 | +0.09(+0.22%) |
Jun 13, 2017 | 41.64 | 42.03 | 41.17 | 41.26 | 1,557,994 | -0.34(-0.81%) |
Jun 12, 2017 | 40.93 | 42.43 | 40.93 | 41.59 | 3,445,988 | +0.75(+1.83%) |
Jun 09, 2017 | 39.49 | 40.93 | 39.33 | 40.84 | 2,967,342 | +1.60(+4.08%) |
Jun 08, 2017 | 38.60 | 39.61 | 38.49 | 39.24 | 3,294,177 | +0.71(+1.84%) |
Jun 07, 2017 | 39.27 | 39.42 | 38.46 | 38.54 | 2,221,243 | -0.66(-1.68%) |
Jun 06, 2017 | 39.24 | 39.38 | 38.52 | 39.19 | 3,446,373 | -0.08(-0.19%) |
Jun 05, 2017 | 40.77 | 40.77 | 39.18 | 39.27 | 3,333,032 | -1.54(-3.78%) |
Jun 02, 2017 | 40.52 | 40.90 | 40.06 | 40.81 | 2,110,299 | -0.18(-0.43%) |
Jun 01, 2017 | 40.98 | 41.32 | 40.60 | 40.99 | 2,366,323 | +0.02(+0.04%) |
May 31, 2017 | 40.92 | 41.11 | 40.46 | 40.97 | 2,323,215 | +0.10(+0.25%) |
May 30, 2017 | 41.33 | 41.50 | 40.43 | 40.87 | 4,106,655 | -0.50(-1.20%) |
May 26, 2017 | 41.38 | 41.58 | 40.52 | 41.37 | 3,514,014 | +0.01(+0.02%) |
May 25, 2017 | 45.30 | 45.30 | 40.84 | 41.36 | 8,396,587 | -0.41(-0.99%) |
May 24, 2017 | 41.21 | 42.02 | 40.58 | 41.77 | 4,299,314 | +0.45(+1.10%) |
May 23, 2017 | 42.08 | 42.13 | 41.31 | 41.32 | 2,067,593 | -0.48(-1.15%) |
May 22, 2017 | 41.64 | 42.24 | 41.36 | 41.80 | 2,487,669 | +0.15(+0.36%) |
May 19, 2017 | 42.02 | 42.23 | 41.54 | 41.64 | 1,770,593 | -0.22(-0.52%) |
May 18, 2017 | 42.12 | 42.31 | 41.18 | 41.86 | 1,244,547 | -0.30(-0.72%) |
May 17, 2017 | 42.28 | 42.58 | 42.00 | 42.17 | 1,471,693 | -0.12(-0.28%) |
May 16, 2017 | 43.08 | 43.08 | 41.71 | 42.28 | 2,165,577 | -0.83(-1.91%) |
May 15, 2017 | 43.38 | 44.03 | 42.85 | 43.11 | 1,596,727 | -0.13(-0.31%) |
May 12, 2017 | 43.07 | 43.35 | 41.93 | 43.24 | 2,718,129 | -1.16(-2.62%) |
May 11, 2017 | 45.30 | 45.41 | 43.45 | 44.41 | 1,846,632 | -1.54(-3.35%) |
May 10, 2017 | 45.25 | 46.18 | 44.99 | 45.95 | 1,156,055 | +0.68(+1.51%) |
May 09, 2017 | 44.95 | 45.69 | 44.25 | 45.26 | 2,132,503 | +0.62(+1.40%) |
May 08, 2017 | 45.26 | 45.26 | 44.32 | 44.64 | 1,567,871 | -0.51(-1.12%) |
May 05, 2017 | 45.35 | 45.50 | 44.87 | 45.15 | 962,434 | -0.08(-0.19%) |
May 04, 2017 | 45.15 | 45.43 | 44.80 | 45.23 | 744,013 | +0.08(+0.19%) |
May 03, 2017 | 44.99 | 45.29 | 44.82 | 45.15 | 851,083 | +0.07(+0.15%) |
May 02, 2017 | 44.03 | 45.08 | 43.94 | 45.08 | 1,500,404 | +1.08(+2.45%) |
May 01, 2017 | 45.64 | 45.64 | 43.93 | 44.00 | 2,055,511 | -1.51(-3.31%) |
Apr 28, 2017 | 46.07 | 46.20 | 45.05 | 45.51 | 1,368,309 | -0.56(-1.22%) |
Apr 27, 2017 | 46.10 | 46.18 | 45.43 | 46.07 | 910,551 | +0.05(+0.11%) |
Apr 26, 2017 | 46.01 | 46.44 | 45.77 | 46.02 | 1,788,894 | +0.03(+0.06%) |
Apr 25, 2017 | 45.97 | 46.26 | 44.98 | 46.00 | 2,298,688 | +0.35(+0.77%) |
Apr 24, 2017 | 46.37 | 46.63 | 45.34 | 45.65 | 1,577,302 | -0.09(-0.20%) |
Apr 21, 2017 | 45.85 | 45.86 | 45.34 | 45.74 | 1,373,811 | -0.18(-0.38%) |
Apr 20, 2017 | 45.63 | 46.61 | 45.63 | 45.91 | 1,908,781 | +0.43(+0.96%) |
Apr 19, 2017 | 45.29 | 45.78 | 45.18 | 45.48 | 1,440,225 | +0.43(+0.95%) |
Apr 18, 2017 | 45.17 | 45.60 | 44.98 | 45.05 | 1,171,865 | -0.19(-0.43%) |
Apr 17, 2017 | 45.55 | 45.65 | 44.95 | 45.24 | 1,284,276 | -0.22(-0.48%) |
Apr 13, 2017 | 45.34 | 45.65 | 44.51 | 45.46 | 2,732,237 | +0.11(+0.24%) |
Apr 12, 2017 | 46.46 | 46.46 | 45.21 | 45.35 | 2,248,798 | -1.12(-2.41%) |
Apr 11, 2017 | 46.43 | 46.72 | 46.12 | 46.47 | 2,428,318 | +0.19(+0.42%) |
Apr 10, 2017 | 45.70 | 46.63 | 45.57 | 46.28 | 2,090,627 | +0.77(+1.69%) |
Apr 07, 2017 | 45.24 | 45.84 | 45.16 | 45.51 | 1,432,666 | +0.04(+0.09%) |
Apr 06, 2017 | 45.23 | 46.31 | 45.22 | 45.47 | 3,736,293 | +0.54(+1.21%) |
Apr 05, 2017 | 45.55 | 46.10 | 44.92 | 44.93 | 2,127,113 | -0.45(-0.99%) |
Apr 04, 2017 | 44.77 | 45.56 | 44.45 | 45.38 | 4,284,262 | +0.38(+0.85%) |
Apr 03, 2017 | 44.98 | 45.90 | 44.69 | 44.99 | 4,348,430 | +0.17(+0.37%) |
Mar 31, 2017 | 43.78 | 44.85 | 43.78 | 44.83 | 4,081,193 | +0.99(+2.27%) |
Mar 30, 2017 | 42.67 | 44.18 | 42.67 | 43.83 | 2,521,529 | +0.57(+1.31%) |
Mar 29, 2017 | 42.08 | 43.27 | 41.97 | 43.26 | 3,226,112 | +1.89(+4.57%) |
Mar 28, 2017 | 40.78 | 41.40 | 40.56 | 41.37 | 2,094,943 | +0.73(+1.79%) |
Mar 27, 2017 | 39.89 | 40.94 | 39.54 | 40.65 | 1,394,655 | +0.55(+1.38%) |
Mar 24, 2017 | 40.60 | 40.70 | 40.04 | 40.09 | 1,100,881 | -0.44(-1.09%) |
Mar 23, 2017 | 40.50 | 40.95 | 40.37 | 40.54 | 1,333,561 | +0.07(+0.17%) |
Mar 22, 2017 | 40.00 | 40.50 | 39.65 | 40.47 | 2,414,692 | +0.46(+1.15%) |
Mar 21, 2017 | 40.78 | 41.00 | 39.44 | 40.01 | 1,894,040 | -0.53(-1.32%) |
Mar 20, 2017 | 41.51 | 41.60 | 40.35 | 40.55 | 1,820,221 | -0.92(-2.22%) |
Mar 17, 2017 | 41.18 | 41.61 | 41.18 | 41.47 | 3,340,661 | +0.29(+0.71%) |
Mar 16, 2017 | 41.38 | 42.28 | 40.83 | 41.17 | 6,205,667 | +0.94(+2.35%) |
Mar 15, 2017 | 39.91 | 40.38 | 39.67 | 40.23 | 2,876,057 | +0.50(+1.26%) |
Mar 14, 2017 | 39.63 | 39.83 | 39.12 | 39.73 | 2,294,852 | -0.08(-0.21%) |
Mar 13, 2017 | 40.01 | 40.50 | 39.57 | 39.81 | 2,716,904 | -0.39(-0.98%) |
Mar 10, 2017 | 40.00 | 40.46 | 39.72 | 40.20 | 2,040,288 | +0.49(+1.24%) |
Mar 09, 2017 | 40.83 | 41.03 | 39.67 | 39.71 | 1,912,310 | -1.15(-2.80%) |
Mar 08, 2017 | 40.17 | 41.11 | 40.10 | 40.86 | 1,898,249 | +0.97(+2.43%) |
Mar 07, 2017 | 40.12 | 40.35 | 39.79 | 39.89 | 1,208,879 | -0.48(-1.18%) |
Mar 06, 2017 | 41.52 | 41.87 | 40.18 | 40.36 | 2,533,478 | -1.72(-4.09%) |
Mar 03, 2017 | 41.98 | 42.31 | 41.66 | 42.08 | 2,108,252 | +0.21(+0.50%) |
Mar 02, 2017 | 41.40 | 41.95 | 41.01 | 41.88 | 1,443,278 | +0.45(+1.09%) |
Mar 01, 2017 | 41.13 | 41.76 | 40.82 | 41.42 | 1,756,753 | +0.80(+1.98%) |
Feb 28, 2017 | 41.57 | 41.86 | 40.28 | 40.62 | 2,682,987 | -1.50(-3.57%) |
Feb 27, 2017 | 40.75 | 42.20 | 40.60 | 42.13 | 2,085,483 | +1.68(+4.15%) |
Feb 24, 2017 | 39.76 | 40.87 | 39.22 | 40.45 | 1,919,903 | +0.87(+2.20%) |
Feb 23, 2017 | 40.31 | 40.59 | 39.53 | 39.58 | 1,538,608 | -0.70(-1.74%) |
Feb 22, 2017 | 40.65 | 40.71 | 40.02 | 40.28 | 1,078,516 | -0.32(-0.78%) |
Feb 21, 2017 | 40.64 | 40.82 | 40.19 | 40.60 | 1,569,623 | +0.43(+1.06%) |
Feb 17, 2017 | 40.17 | 40.17 | 40.17 | 0 | +0.25(+0.63%) | |
Feb 16, 2017 | 41.06 | 41.27 | 39.86 | 39.92 | 968,055 | -1.18(-2.87%) |
Feb 15, 2017 | 40.93 | 41.20 | 40.69 | 41.10 | 1,337,135 | +0.32(+0.78%) |
Feb 14, 2017 | 39.42 | 41.05 | 39.42 | 40.78 | 1,892,576 | +1.39(+3.52%) |
Feb 13, 2017 | 39.58 | 39.91 | 39.19 | 39.39 | 1,843,267 | -0.74(-1.83%) |
Feb 10, 2017 | 39.89 | 40.46 | 39.59 | 40.13 | 1,216,137 | +0.48(+1.20%) |
Feb 09, 2017 | 38.96 | 40.50 | 39.07 | 39.65 | 2,515,123 | +0.69(+1.78%) |
Feb 08, 2017 | 39.28 | 39.31 | 38.82 | 38.96 | 1,845,799 | -0.25(-0.64%) |
Feb 07, 2017 | 39.51 | 39.51 | 39.08 | 39.21 | 1,095,755 | -0.10(-0.26%) |
Feb 06, 2017 | 39.74 | 39.81 | 39.22 | 39.31 | 1,724,592 | -0.41(-1.03%) |
Feb 03, 2017 | 40.09 | 40.56 | 39.68 | 39.72 | 1,156,231 | -0.18(-0.44%) |
Feb 02, 2017 | 39.63 | 40.14 | 39.16 | 39.89 | 1,377,462 | +0.24(+0.61%) |