Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 53.29 | 53.31 | 52.88 | 53.19 | 35,386,152 | +0.03(+0.06%) |
Jun 29, 2017 | 53.52 | 53.53 | 52.93 | 53.15 | 44,037,348 | -0.53(-0.99%) |
Jun 28, 2017 | 53.42 | 53.73 | 53.40 | 53.68 | 32,261,668 | +0.47(+0.87%) |
Jun 27, 2017 | 53.25 | 53.38 | 53.16 | 53.22 | 21,411,058 | -0.01(-0.02%) |
Jun 26, 2017 | 53.48 | 53.53 | 53.20 | 53.23 | 26,813,216 | +0.09(+0.17%) |
Jun 23, 2017 | 53.02 | 53.22 | 52.94 | 53.14 | 18,558,128 | +0.13(+0.25%) |
Jun 22, 2017 | 53.00 | 53.10 | 52.93 | 53.01 | 16,575,916 | -0.01(-0.02%) |
Jun 21, 2017 | 52.96 | 53.06 | 52.88 | 53.02 | 13,471,079 | -0.07(-0.12%) |
Jun 20, 2017 | 53.37 | 53.37 | 52.96 | 53.08 | 29,173,934 | -0.43(-0.81%) |
Jun 19, 2017 | 53.50 | 53.62 | 53.46 | 53.51 | 33,268,172 | +0.22(+0.41%) |
Jun 16, 2017 | 53.10 | 53.31 | 53.04 | 53.29 | 30,609,004 | +0.45(+0.85%) |
Jun 15, 2017 | 52.59 | 52.88 | 52.57 | 52.85 | 28,490,534 | -0.55(-1.04%) |
Jun 14, 2017 | 53.74 | 53.74 | 53.22 | 53.40 | 23,343,980 | -0.04(-0.08%) |
Jun 13, 2017 | 53.36 | 53.47 | 53.29 | 53.44 | 23,822,592 | +0.41(+0.77%) |
Jun 12, 2017 | 53.08 | 53.13 | 52.91 | 53.03 | 22,344,620 | -0.20(-0.38%) |
Jun 09, 2017 | 53.16 | 53.35 | 53.03 | 53.23 | 25,920,686 | -0.20(-0.38%) |
Jun 08, 2017 | 53.32 | 53.44 | 53.25 | 53.43 | 19,215,380 | -0.10(-0.18%) |
Jun 07, 2017 | 53.60 | 53.69 | 53.34 | 53.53 | 19,117,254 | +0.02(+0.03%) |
Jun 06, 2017 | 53.45 | 53.55 | 53.43 | 53.51 | 14,185,161 | -0.15(-0.28%) |
Jun 05, 2017 | 53.67 | 53.70 | 53.60 | 53.66 | 17,819,300 | -0.30(-0.55%) |
Jun 02, 2017 | 53.75 | 53.98 | 53.67 | 53.96 | 28,359,006 | +0.59(+1.10%) |
Jun 01, 2017 | 53.23 | 53.39 | 53.18 | 53.38 | 31,902,712 | +0.35(+0.65%) |
May 31, 2017 | 53.24 | 53.29 | 53.00 | 53.03 | 38,826,244 | +0.06(+0.12%) |
May 30, 2017 | 52.88 | 53.01 | 52.86 | 52.97 | 17,957,360 | -0.06(-0.11%) |
May 26, 2017 | 52.88 | 53.03 | 52.86 | 53.02 | 32,353,040 | -0.15(-0.29%) |
May 25, 2017 | 53.17 | 53.25 | 53.10 | 53.17 | 16,524,781 | +0.00(+0.00%) |
May 24, 2017 | 52.99 | 53.18 | 52.97 | 53.17 | 18,798,502 | +0.03(+0.06%) |
May 23, 2017 | 53.25 | 53.29 | 53.07 | 53.14 | 15,557,921 | +0.01(+0.02%) |
May 22, 2017 | 53.13 | 53.23 | 53.07 | 53.13 | 18,302,764 | +0.06(+0.12%) |
May 19, 2017 | 52.83 | 53.08 | 52.81 | 53.07 | 43,419,880 | +0.61(+1.16%) |
May 18, 2017 | 52.24 | 52.50 | 52.20 | 52.46 | 23,970,772 | +0.09(+0.17%) |
May 17, 2017 | 52.72 | 52.78 | 52.36 | 52.37 | 37,618,904 | -0.60(-1.14%) |
May 16, 2017 | 52.94 | 52.98 | 52.87 | 52.97 | 27,319,908 | +0.34(+0.64%) |
May 15, 2017 | 52.48 | 52.64 | 52.47 | 52.64 | 25,529,538 | +0.26(+0.51%) |
May 12, 2017 | 52.13 | 52.37 | 52.13 | 52.37 | 34,485,100 | +0.29(+0.55%) |
May 11, 2017 | 51.99 | 52.10 | 51.87 | 52.08 | 22,898,214 | -0.13(-0.25%) |
May 10, 2017 | 52.16 | 52.21 | 52.09 | 52.21 | 23,075,952 | +0.08(+0.15%) |
May 09, 2017 | 52.16 | 52.21 | 52.03 | 52.13 | 35,112,408 | -0.13(-0.25%) |
May 08, 2017 | 52.26 | 52.27 | 52.15 | 52.26 | 24,694,800 | -0.39(-0.75%) |
May 05, 2017 | 52.13 | 52.65 | 52.11 | 52.65 | 23,657,156 | +0.58(+1.11%) |
May 04, 2017 | 51.76 | 52.09 | 51.72 | 52.07 | 20,379,518 | +0.49(+0.95%) |
May 03, 2017 | 51.55 | 51.64 | 51.46 | 51.58 | 15,958,870 | -0.10(-0.20%) |
May 02, 2017 | 51.58 | 51.71 | 51.53 | 51.69 | 29,274,194 | +0.26(+0.52%) |
May 01, 2017 | 51.37 | 51.54 | 51.30 | 51.42 | 27,669,068 | +0.21(+0.41%) |
Apr 28, 2017 | 51.29 | 51.30 | 51.19 | 51.22 | 31,592,824 | -0.06(-0.11%) |
Apr 27, 2017 | 51.31 | 51.31 | 51.18 | 51.27 | 17,259,950 | +0.05(+0.09%) |
Apr 26, 2017 | 51.22 | 51.40 | 51.22 | 51.22 | 25,524,120 | -0.14(-0.28%) |
Apr 25, 2017 | 51.26 | 51.44 | 51.20 | 51.37 | 31,111,938 | +0.36(+0.71%) |
Apr 24, 2017 | 50.90 | 51.06 | 50.88 | 51.01 | 40,728,384 | +1.26(+2.53%) |
Apr 21, 2017 | 49.71 | 49.79 | 49.64 | 49.75 | 23,655,870 | +0.03(+0.06%) |
Apr 20, 2017 | 49.74 | 49.85 | 49.70 | 49.71 | 25,518,814 | +0.39(+0.80%) |
Apr 19, 2017 | 49.58 | 49.61 | 49.27 | 49.32 | 16,522,055 | -0.20(-0.41%) |
Apr 18, 2017 | 49.41 | 49.52 | 49.25 | 49.52 | 26,373,094 | -0.22(-0.45%) |
Apr 17, 2017 | 49.65 | 49.79 | 49.64 | 49.75 | 19,400,094 | +0.30(+0.62%) |
Apr 13, 2017 | 49.53 | 49.59 | 49.39 | 49.44 | 20,878,298 | -0.32(-0.65%) |
Apr 12, 2017 | 49.73 | 49.79 | 49.55 | 49.76 | 31,200,148 | -0.04(-0.08%) |
Apr 11, 2017 | 49.77 | 49.83 | 49.47 | 49.80 | 23,248,854 | +0.23(+0.47%) |
Apr 10, 2017 | 49.55 | 49.65 | 49.51 | 49.57 | 14,103,345 | -0.06(-0.11%) |
Apr 07, 2017 | 49.57 | 49.71 | 49.56 | 49.63 | 19,743,200 | -0.03(-0.06%) |
Apr 06, 2017 | 49.67 | 49.75 | 49.57 | 49.66 | 22,191,920 | +0.01(+0.02%) |
Apr 05, 2017 | 49.88 | 50.00 | 49.63 | 49.65 | 28,290,594 | -0.26(-0.53%) |
Apr 04, 2017 | 49.71 | 49.92 | 49.65 | 49.92 | 20,920,192 | -0.02(-0.03%) |
Apr 03, 2017 | 49.92 | 49.96 | 49.57 | 49.93 | 40,928,112 | -0.07(-0.14%) |
Mar 31, 2017 | 49.86 | 50.06 | 49.81 | 50.00 | 38,457,216 | -0.07(-0.14%) |
Mar 30, 2017 | 50.12 | 50.21 | 50.03 | 50.08 | 19,993,478 | -0.18(-0.35%) |
Mar 29, 2017 | 50.00 | 50.28 | 50.00 | 50.25 | 23,781,604 | +0.00(+0.00%) |
Mar 28, 2017 | 50.08 | 50.29 | 50.06 | 50.25 | 28,895,546 | +0.24(+0.48%) |
Mar 27, 2017 | 49.84 | 50.08 | 49.79 | 50.01 | 37,738,276 | +0.13(+0.26%) |
Mar 24, 2017 | 49.86 | 49.99 | 49.80 | 49.88 | 31,472,318 | +0.14(+0.27%) |
Mar 23, 2017 | 49.55 | 49.85 | 49.55 | 49.75 | 31,634,604 | +0.11(+0.23%) |
Mar 22, 2017 | 49.47 | 49.68 | 49.43 | 49.63 | 18,053,834 | +0.01(+0.02%) |
Mar 21, 2017 | 50.24 | 50.28 | 49.59 | 49.63 | 29,064,356 | -0.23(-0.46%) |
Mar 20, 2017 | 49.97 | 50.04 | 49.79 | 49.85 | 16,797,704 | -0.10(-0.20%) |
Mar 17, 2017 | 49.92 | 50.05 | 49.82 | 49.96 | 25,783,070 | +0.13(+0.26%) |
Mar 16, 2017 | 49.85 | 49.88 | 49.71 | 49.83 | 30,370,626 | +0.24(+0.49%) |
Mar 15, 2017 | 48.99 | 49.59 | 48.98 | 49.59 | 28,453,414 | +0.70(+1.43%) |
Mar 14, 2017 | 48.90 | 48.94 | 48.80 | 48.89 | 19,873,524 | -0.38(-0.77%) |
Mar 13, 2017 | 49.13 | 49.27 | 49.12 | 49.27 | 24,563,846 | +0.26(+0.52%) |
Mar 10, 2017 | 48.94 | 49.06 | 48.85 | 49.01 | 23,653,464 | +0.41(+0.84%) |
Mar 09, 2017 | 48.54 | 48.62 | 48.47 | 48.60 | 16,654,140 | +0.18(+0.38%) |
Mar 08, 2017 | 48.56 | 48.61 | 48.37 | 48.41 | 14,410,679 | -0.18(-0.36%) |
Mar 07, 2017 | 48.54 | 48.67 | 48.47 | 48.59 | 20,316,044 | -0.17(-0.35%) |
Mar 06, 2017 | 48.75 | 48.77 | 48.63 | 48.76 | 13,660,204 | -0.15(-0.31%) |
Mar 03, 2017 | 48.73 | 48.97 | 48.65 | 48.91 | 23,854,308 | +0.29(+0.59%) |
Mar 02, 2017 | 48.74 | 48.79 | 48.61 | 48.62 | 20,495,468 | -0.32(-0.66%) |
Mar 01, 2017 | 48.77 | 49.06 | 48.75 | 48.94 | 25,158,888 | +0.51(+1.04%) |
Feb 28, 2017 | 48.42 | 48.58 | 48.35 | 48.44 | 25,461,252 | -0.07(-0.15%) |
Feb 27, 2017 | 48.32 | 48.52 | 48.31 | 48.51 | 17,488,562 | +0.03(+0.07%) |
Feb 24, 2017 | 48.30 | 48.51 | 48.28 | 48.48 | 20,178,926 | -0.35(-0.72%) |
Feb 23, 2017 | 48.87 | 48.91 | 48.70 | 48.83 | 15,460,088 | +0.10(+0.21%) |
Feb 22, 2017 | 48.48 | 48.76 | 48.48 | 48.73 | 21,338,148 | +0.00(+0.00%) |
Feb 21, 2017 | 48.52 | 48.73 | 48.50 | 48.73 | 14,388,383 | +0.16(+0.33%) |
Feb 17, 2017 | 48.57 | 48.57 | 48.57 | 0 | -0.13(-0.26%) | |
Feb 16, 2017 | 48.60 | 48.70 | 48.53 | 48.70 | 17,958,856 | +0.11(+0.23%) |
Feb 15, 2017 | 48.19 | 48.58 | 48.17 | 48.58 | 19,258,874 | +0.18(+0.38%) |
Feb 14, 2017 | 48.30 | 48.40 | 48.10 | 48.40 | 17,759,668 | -0.07(-0.15%) |
Feb 13, 2017 | 48.48 | 48.54 | 48.39 | 48.47 | 15,813,627 | +0.19(+0.40%) |
Feb 10, 2017 | 48.11 | 48.31 | 48.09 | 48.28 | 16,458,502 | +0.11(+0.23%) |
Feb 09, 2017 | 48.03 | 48.18 | 47.96 | 48.17 | 17,813,140 | +0.20(+0.42%) |
Feb 08, 2017 | 47.84 | 48.01 | 47.78 | 47.96 | 20,864,716 | +0.08(+0.17%) |
Feb 07, 2017 | 47.83 | 47.91 | 47.79 | 47.88 | 15,101,788 | -0.05(-0.10%) |
Feb 06, 2017 | 47.78 | 47.93 | 47.75 | 47.93 | 20,205,716 | -0.35(-0.72%) |
Feb 03, 2017 | 48.17 | 48.31 | 48.11 | 48.28 | 17,394,838 | +0.19(+0.40%) |
Feb 02, 2017 | 48.10 | 48.16 | 47.95 | 48.08 | 18,432,378 | +0.02(+0.05%) |
Feb 01, 2017 | 48.17 | 48.19 | 47.93 | 48.06 | 33,293,456 | +0.19(+0.40%) |
Jan 31, 2017 | 47.88 | 47.96 | 47.68 | 47.87 | 37,367,332 | +0.07(+0.15%) |
Jan 30, 2017 | 47.72 | 47.83 | 47.57 | 47.80 | 23,850,650 | -0.35(-0.72%) |
Jan 27, 2017 | 48.18 | 48.21 | 48.05 | 48.14 | 16,270,271 | -0.08(-0.17%) |
Jan 26, 2017 | 48.32 | 48.37 | 48.16 | 48.22 | 26,052,636 | -0.19(-0.40%) |
Jan 25, 2017 | 48.17 | 48.43 | 48.16 | 48.41 | 33,929,704 | +0.50(+1.04%) |
Jan 24, 2017 | 47.72 | 47.94 | 47.70 | 47.92 | 22,642,038 | +0.12(+0.25%) |
Jan 23, 2017 | 47.61 | 47.80 | 47.51 | 47.80 | 53,664,316 | +0.12(+0.25%) |
Jan 20, 2017 | 47.57 | 47.69 | 47.51 | 47.68 | 31,110,492 | +0.27(+0.58%) |
Jan 19, 2017 | 47.44 | 47.50 | 47.26 | 47.40 | 21,948,550 | -0.12(-0.25%) |
Jan 18, 2017 | 47.52 | 47.62 | 47.38 | 47.52 | 18,164,172 | -0.14(-0.29%) |
Jan 17, 2017 | 47.69 | 47.72 | 47.58 | 47.66 | 28,059,454 | -0.18(-0.37%) |
Jan 13, 2017 | 47.84 | 47.84 | 47.84 | 0 | +0.18(+0.37%) | |
Jan 12, 2017 | 47.65 | 47.66 | 47.45 | 47.66 | 31,301,202 | +0.07(+0.15%) |
Jan 11, 2017 | 47.24 | 47.60 | 47.19 | 47.59 | 39,056,076 | +0.25(+0.53%) |
Jan 10, 2017 | 47.30 | 47.47 | 47.30 | 47.34 | 20,300,850 | +0.01(+0.02%) |
Jan 09, 2017 | 47.23 | 47.35 | 47.16 | 47.33 | 17,393,076 | -0.07(-0.15%) |
Jan 06, 2017 | 47.34 | 47.45 | 47.29 | 47.40 | 27,497,504 | -0.16(-0.34%) |
Jan 05, 2017 | 47.28 | 47.61 | 47.28 | 47.56 | 27,484,300 | +0.40(+0.85%) |
Jan 04, 2017 | 46.88 | 47.19 | 46.84 | 47.16 | 31,977,468 | +0.53(+1.14%) |
Jan 03, 2017 | 46.52 | 46.65 | 46.44 | 46.63 | 34,888,352 | +0.29(+0.62%) |
Dec 30, 2016 | 46.34 | 46.34 | 46.34 | 0 | +0.16(+0.35%) | |
Dec 29, 2016 | 46.16 | 46.29 | 46.14 | 46.18 | 20,437,320 | +0.11(+0.24%) |
Dec 28, 2016 | 46.21 | 46.22 | 46.01 | 46.07 | 20,978,506 | -0.18(-0.38%) |
Dec 27, 2016 | 46.26 | 46.33 | 46.24 | 46.25 | 16,602,466 | -0.06(-0.12%) |
Dec 23, 2016 | 46.30 | 46.30 | 46.30 | 0 | +0.12(+0.26%) | |
Dec 22, 2016 | 46.25 | 46.31 | 46.17 | 46.18 | 20,317,806 | -0.10(-0.23%) |
Dec 21, 2016 | 46.28 | 46.32 | 46.22 | 46.29 | 22,166,140 | +0.01(+0.03%) |
Dec 20, 2016 | 46.17 | 46.31 | 46.14 | 46.27 | 22,420,040 | +0.16(+0.34%) |
Dec 19, 2016 | 46.21 | 46.33 | 46.11 | 46.11 | 22,283,608 | -0.07(-0.15%) |
Dec 16, 2016 | 46.12 | 46.31 | 46.10 | 46.19 | 30,658,268 | +0.03(+0.07%) |
Dec 15, 2016 | 46.08 | 46.23 | 46.05 | 46.15 | 31,865,060 | -0.10(-0.22%) |
Dec 14, 2016 | 46.85 | 46.95 | 46.19 | 46.26 | 33,319,650 | -0.69(-1.47%) |
Dec 13, 2016 | 46.86 | 47.08 | 46.84 | 46.95 | 27,836,014 | +0.50(+1.08%) |
Dec 12, 2016 | 46.48 | 46.63 | 46.39 | 46.45 | 20,908,740 | -0.21(-0.44%) |
Dec 09, 2016 | 46.46 | 46.66 | 46.42 | 46.66 | 26,287,626 | +0.20(+0.43%) |
Dec 08, 2016 | 46.50 | 46.54 | 46.30 | 46.46 | 29,485,118 | -0.04(-0.09%) |
Dec 07, 2016 | 45.99 | 46.58 | 45.97 | 46.50 | 32,408,006 | +0.68(+1.49%) |
Dec 06, 2016 | 45.55 | 45.88 | 45.53 | 45.81 | 24,185,760 | +0.31(+0.68%) |
Dec 05, 2016 | 45.29 | 45.59 | 45.28 | 45.50 | 24,777,038 | +0.45(+0.99%) |
Dec 02, 2016 | 44.87 | 45.16 | 44.81 | 45.06 | 20,235,364 | +0.11(+0.25%) |
Dec 01, 2016 | 45.07 | 45.10 | 44.88 | 44.95 | 28,561,826 | -0.17(-0.39%) |
Nov 30, 2016 | 45.27 | 45.28 | 45.05 | 45.12 | 30,048,666 | -0.05(-0.11%) |
Nov 29, 2016 | 44.92 | 45.27 | 44.87 | 45.17 | 18,526,236 | +0.29(+0.64%) |
Nov 28, 2016 | 44.99 | 45.04 | 44.86 | 44.88 | 17,126,968 | -0.24(-0.53%) |
Nov 25, 2016 | 45.15 | 45.15 | 45.06 | 45.12 | 9,870,981 | +0.14(+0.30%) |
Nov 23, 2016 | 44.99 | 44.99 | 44.99 | 0 | -0.16(-0.35%) | |
Nov 22, 2016 | 45.14 | 45.17 | 44.95 | 45.15 | 22,486,752 | +0.11(+0.25%) |
Nov 21, 2016 | 44.83 | 45.06 | 44.82 | 45.03 | 23,289,730 | +0.38(+0.85%) |
Nov 18, 2016 | 44.74 | 44.80 | 44.58 | 44.65 | 21,455,674 | -0.49(-1.09%) |
Nov 17, 2016 | 45.03 | 45.20 | 44.98 | 45.15 | 23,232,868 | +0.34(+0.76%) |
Nov 16, 2016 | 44.84 | 44.98 | 44.77 | 44.80 | 28,017,918 | -0.48(-1.05%) |
Nov 15, 2016 | 44.96 | 45.30 | 44.92 | 45.28 | 19,271,308 | +0.20(+0.44%) |
Nov 14, 2016 | 44.99 | 45.09 | 44.88 | 45.08 | 25,991,130 | -0.25(-0.54%) |
Nov 11, 2016 | 45.40 | 45.45 | 45.08 | 45.33 | 23,196,020 | -0.28(-0.61%) |
Nov 10, 2016 | 45.71 | 45.82 | 45.23 | 45.61 | 47,049,820 | -0.13(-0.28%) |
Nov 09, 2016 | 45.34 | 45.92 | 45.30 | 45.73 | 34,202,452 | +0.04(+0.09%) |
Nov 08, 2016 | 45.43 | 45.82 | 45.39 | 45.69 | 21,904,496 | +0.13(+0.28%) |
Nov 07, 2016 | 45.51 | 45.59 | 45.41 | 45.57 | 26,913,330 | +0.62(+1.38%) |
Nov 04, 2016 | 45.08 | 45.22 | 44.93 | 44.95 | 21,929,494 | -0.44(-0.96%) |
Nov 03, 2016 | 45.59 | 45.62 | 45.32 | 45.38 | 16,310,328 | -0.05(-0.10%) |
Nov 02, 2016 | 45.71 | 45.77 | 45.37 | 45.43 | 22,074,452 | -0.31(-0.68%) |
Nov 01, 2016 | 46.05 | 46.07 | 45.59 | 45.74 | 24,536,576 | -0.20(-0.43%) |
Oct 31, 2016 | 45.88 | 46.00 | 45.75 | 45.94 | 24,248,362 | +0.02(+0.05%) |
Oct 28, 2016 | 45.85 | 46.02 | 45.80 | 45.92 | 19,354,394 | -0.02(-0.03%) |
Oct 27, 2016 | 46.09 | 46.11 | 45.88 | 45.93 | 11,716,708 | -0.06(-0.12%) |
Oct 26, 2016 | 45.96 | 46.14 | 45.90 | 45.99 | 15,316,524 | -0.21(-0.45%) |
Oct 25, 2016 | 46.12 | 46.23 | 46.01 | 46.19 | 15,644,861 | -0.03(-0.07%) |
Oct 24, 2016 | 46.37 | 46.38 | 46.12 | 46.23 | 16,013,122 | -0.01(-0.02%) |
Oct 21, 2016 | 46.02 | 46.25 | 45.97 | 46.23 | 15,839,253 | -0.10(-0.22%) |
Oct 20, 2016 | 46.20 | 46.42 | 46.15 | 46.34 | 12,534,410 | +0.07(+0.15%) |
Oct 19, 2016 | 46.21 | 46.37 | 46.17 | 46.27 | 15,732,634 | +0.13(+0.28%) |
Oct 18, 2016 | 46.23 | 46.27 | 46.07 | 46.14 | 16,396,955 | +0.45(+0.99%) |
Oct 17, 2016 | 45.72 | 45.81 | 45.61 | 45.69 | 15,909,906 | -0.14(-0.29%) |
Oct 14, 2016 | 46.05 | 46.14 | 45.80 | 45.82 | 24,276,290 | +0.08(+0.17%) |
Oct 13, 2016 | 45.41 | 45.84 | 45.28 | 45.74 | 16,476,127 | -0.17(-0.38%) |
Oct 12, 2016 | 45.96 | 46.03 | 45.79 | 45.92 | 17,038,014 | -0.10(-0.22%) |
Oct 11, 2016 | 46.46 | 46.48 | 45.88 | 46.02 | 23,201,706 | -0.66(-1.41%) |
Oct 10, 2016 | 46.54 | 46.80 | 46.60 | 46.68 | 9,893,487 | +0.14(+0.29%) |
Oct 07, 2016 | 46.58 | 46.62 | 46.17 | 46.54 | 20,999,578 | -0.24(-0.51%) |
Oct 06, 2016 | 46.80 | 46.83 | 46.66 | 46.78 | 14,589,931 | -0.25(-0.54%) |
Oct 05, 2016 | 47.02 | 47.11 | 46.91 | 47.04 | 18,594,894 | +0.19(+0.41%) |
Oct 04, 2016 | 47.07 | 47.16 | 46.66 | 46.85 | 36,131,148 | -0.01(-0.02%) |
Oct 03, 2016 | 46.85 | 46.95 | 46.75 | 46.85 | 22,273,170 | -0.13(-0.27%) |
Sep 30, 2016 | 46.73 | 47.11 | 46.66 | 46.98 | 35,491,316 | +0.37(+0.78%) |
Sep 29, 2016 | 47.20 | 47.19 | 46.46 | 46.62 | 21,023,354 | -0.59(-1.25%) |
Sep 28, 2016 | 46.87 | 47.22 | 46.71 | 47.20 | 24,609,080 | +0.33(+0.71%) |
Sep 27, 2016 | 46.46 | 46.88 | 46.40 | 46.87 | 20,748,884 | +0.22(+0.48%) |
Sep 26, 2016 | 46.68 | 46.74 | 46.58 | 46.65 | 29,985,972 | -0.44(-0.93%) |
Sep 23, 2016 | 47.10 | 47.24 | 47.07 | 47.08 | 24,391,586 | -0.40(-0.84%) |
Sep 22, 2016 | 47.70 | 47.80 | 47.43 | 47.48 | 34,041,976 | +0.48(+1.01%) |
Sep 21, 2016 | 46.64 | 47.05 | 46.47 | 47.00 | 36,252,620 | +0.81(+1.75%) |
Sep 20, 2016 | 46.35 | 46.39 | 46.13 | 46.19 | 30,166,278 | +0.28(+0.61%) |
Sep 19, 2016 | 46.13 | 46.19 | 45.88 | 45.92 | 30,438,456 | +0.24(+0.52%) |
Sep 16, 2016 | 45.77 | 45.80 | 45.55 | 45.68 | 60,284,100 | -0.60(-1.29%) |
Sep 15, 2016 | 45.92 | 46.36 | 45.79 | 46.27 | 31,604,994 | +0.40(+0.87%) |
Sep 14, 2016 | 45.88 | 46.13 | 45.79 | 45.88 | 21,196,674 | -0.06(-0.14%) |
Sep 13, 2016 | 46.28 | 46.37 | 45.74 | 45.94 | 31,296,094 | -0.95(-2.02%) |
Sep 12, 2016 | 46.16 | 46.91 | 46.12 | 46.89 | 33,940,268 | +0.38(+0.82%) |
Sep 09, 2016 | 47.08 | 47.08 | 46.49 | 46.50 | 29,636,222 | -0.92(-1.94%) |
Sep 08, 2016 | 47.56 | 47.65 | 47.37 | 47.43 | 19,599,738 | -0.14(-0.28%) |
Sep 07, 2016 | 47.66 | 47.75 | 47.47 | 47.56 | 22,550,946 | +0.02(+0.05%) |
Sep 06, 2016 | 47.32 | 47.56 | 47.30 | 47.54 | 18,539,828 | +0.32(+0.67%) |
Sep 02, 2016 | 47.12 | 47.22 | 47.22 | 47.22 | 24,104,136 | +0.54(+1.16%) |
Sep 01, 2016 | 46.58 | 46.70 | 46.41 | 46.68 | 23,145,302 | +0.32(+0.69%) |
Aug 31, 2016 | 46.40 | 46.50 | 46.19 | 46.36 | 25,722,242 | -0.10(-0.21%) |
Aug 30, 2016 | 46.56 | 46.63 | 46.37 | 46.46 | 12,644,239 | -0.06(-0.14%) |
Aug 29, 2016 | 46.27 | 46.54 | 46.26 | 46.52 | 13,192,713 | +0.14(+0.31%) |
Aug 26, 2016 | 46.73 | 47.14 | 46.17 | 46.38 | 24,565,408 | -0.28(-0.60%) |
Aug 25, 2016 | 46.69 | 46.79 | 46.61 | 46.66 | 13,786,062 | -0.19(-0.41%) |
Aug 24, 2016 | 46.98 | 47.04 | 46.79 | 46.85 | 15,363,143 | -0.11(-0.24%) |
Aug 23, 2016 | 47.07 | 47.16 | 46.94 | 46.96 | 15,775,402 | +0.20(+0.42%) |
Aug 22, 2016 | 46.57 | 46.79 | 46.48 | 46.76 | 12,706,328 | +0.05(+0.10%) |
Aug 19, 2016 | 46.58 | 46.73 | 46.44 | 46.71 | 15,282,921 | -0.35(-0.74%) |
Aug 18, 2016 | 46.79 | 47.06 | 46.73 | 47.06 | 22,307,262 | +0.24(+0.51%) |
Aug 17, 2016 | 46.71 | 46.95 | 46.51 | 46.82 | 15,233,573 | -0.02(-0.03%) |
Aug 16, 2016 | 46.82 | 46.97 | 46.76 | 46.84 | 17,980,562 | -0.07(-0.14%) |
Aug 15, 2016 | 46.88 | 47.02 | 46.87 | 46.91 | 11,388,705 | +0.18(+0.38%) |
Aug 12, 2016 | 46.87 | 46.93 | 46.67 | 46.73 | 14,261,874 | -0.12(-0.25%) |
Aug 11, 2016 | 46.73 | 46.97 | 46.69 | 46.85 | 24,763,924 | +0.33(+0.72%) |
Aug 10, 2016 | 46.66 | 46.68 | 46.49 | 46.51 | 22,075,178 | +0.16(+0.34%) |
Aug 09, 2016 | 46.19 | 46.50 | 46.17 | 46.35 | 34,629,532 | +0.37(+0.79%) |
Aug 08, 2016 | 45.97 | 46.02 | 45.92 | 45.99 | 12,997,271 | +0.10(+0.21%) |
Aug 05, 2016 | 45.69 | 45.91 | 45.68 | 45.89 | 19,059,572 | +0.21(+0.45%) |
Aug 04, 2016 | 45.57 | 45.71 | 45.48 | 45.69 | 21,096,294 | +0.26(+0.58%) |
Aug 03, 2016 | 45.20 | 45.44 | 45.17 | 45.42 | 24,774,742 | -0.16(-0.35%) |
Aug 02, 2016 | 45.71 | 45.74 | 45.41 | 45.58 | 25,771,156 | -0.23(-0.50%) |
Aug 01, 2016 | 45.97 | 46.06 | 45.76 | 45.81 | 27,215,538 | -0.30(-0.65%) |
Jul 29, 2016 | 45.96 | 46.20 | 45.85 | 46.11 | 27,173,622 | +0.54(+1.18%) |
Jul 28, 2016 | 45.59 | 45.65 | 45.35 | 45.57 | 18,180,762 | -0.05(-0.10%) |
Jul 27, 2016 | 45.67 | 45.75 | 45.29 | 45.62 | 21,555,880 | +0.17(+0.37%) |
Jul 26, 2016 | 45.44 | 45.59 | 45.26 | 45.46 | 18,911,274 | +0.19(+0.42%) |
Jul 25, 2016 | 45.35 | 45.37 | 45.14 | 45.26 | 16,710,875 | -0.06(-0.12%) |
Jul 22, 2016 | 45.33 | 45.35 | 45.19 | 45.32 | 20,224,782 | +0.09(+0.19%) |
Jul 21, 2016 | 45.27 | 45.44 | 45.15 | 45.23 | 24,712,522 | -0.18(-0.40%) |
Jul 20, 2016 | 45.30 | 45.47 | 45.21 | 45.42 | 26,286,050 | +0.41(+0.90%) |
Jul 19, 2016 | 45.01 | 45.08 | 44.89 | 45.01 | 25,042,224 | -0.36(-0.79%) |
Jul 18, 2016 | 45.26 | 45.50 | 45.17 | 45.37 | 22,169,336 | +0.11(+0.25%) |
Jul 15, 2016 | 45.37 | 45.39 | 45.16 | 45.26 | 37,387,108 | -0.23(-0.51%) |
Jul 14, 2016 | 45.52 | 45.63 | 45.42 | 45.49 | 35,423,864 | +0.39(+0.86%) |
Jul 13, 2016 | 45.26 | 45.37 | 45.06 | 45.10 | 34,424,588 | -0.05(-0.11%) |
Jul 12, 2016 | 45.18 | 45.36 | 45.09 | 45.15 | 37,555,312 | +0.60(+1.36%) |
Jul 11, 2016 | 44.49 | 44.72 | 44.45 | 44.54 | 32,062,640 | +0.64(+1.47%) |
Jul 08, 2016 | 43.73 | 43.97 | 43.24 | 43.90 | 32,962,028 | +0.66(+1.53%) |
Jul 07, 2016 | 43.49 | 43.65 | 43.10 | 43.24 | 31,244,592 | -0.17(-0.40%) |
Jul 06, 2016 | 42.99 | 43.44 | 42.72 | 43.41 | 35,808,868 | -0.08(-0.18%) |
Jul 05, 2016 | 43.81 | 43.86 | 43.37 | 43.49 | 42,348,440 | -0.86(-1.93%) |