Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 54.17 | 54.22 | 53.93 | 53.96 | 38,160,340 | +0.07(+0.12%) |
May 30, 2017 | 53.80 | 53.93 | 53.78 | 53.89 | 17,649,376 | -0.06(-0.11%) |
May 26, 2017 | 53.80 | 53.95 | 53.78 | 53.95 | 31,798,158 | -0.16(-0.29%) |
May 25, 2017 | 54.10 | 54.18 | 54.03 | 54.10 | 16,241,367 | +0.00(+0.00%) |
May 24, 2017 | 53.92 | 54.11 | 53.89 | 54.10 | 18,476,092 | +0.03(+0.06%) |
May 23, 2017 | 54.18 | 54.22 | 54.00 | 54.07 | 15,291,090 | +0.01(+0.01%) |
May 22, 2017 | 54.05 | 54.16 | 54.00 | 54.06 | 17,988,856 | +0.07(+0.12%) |
May 19, 2017 | 53.75 | 54.00 | 53.73 | 54.00 | 42,675,192 | +0.62(+1.16%) |
May 18, 2017 | 53.15 | 53.42 | 53.11 | 53.38 | 23,559,652 | +0.09(+0.17%) |
May 17, 2017 | 53.64 | 53.70 | 53.27 | 53.29 | 36,973,708 | -0.61(-1.14%) |
May 16, 2017 | 53.87 | 53.91 | 53.79 | 53.90 | 26,851,348 | +0.34(+0.64%) |
May 15, 2017 | 53.40 | 53.56 | 53.38 | 53.56 | 25,091,684 | +0.27(+0.51%) |
May 12, 2017 | 53.04 | 53.29 | 53.04 | 53.29 | 33,893,648 | +0.29(+0.55%) |
May 11, 2017 | 52.90 | 53.01 | 52.77 | 52.99 | 22,505,490 | -0.13(-0.25%) |
May 10, 2017 | 53.07 | 53.12 | 53.00 | 53.12 | 22,680,180 | +0.08(+0.15%) |
May 09, 2017 | 53.07 | 53.12 | 52.93 | 53.04 | 34,510,200 | -0.13(-0.25%) |
May 08, 2017 | 53.18 | 53.18 | 53.06 | 53.17 | 24,271,264 | -0.40(-0.75%) |
May 05, 2017 | 53.04 | 53.57 | 53.02 | 53.57 | 23,251,416 | +0.59(+1.11%) |
May 04, 2017 | 52.66 | 53.00 | 52.62 | 52.98 | 20,029,992 | +0.50(+0.95%) |
May 03, 2017 | 52.45 | 52.54 | 52.35 | 52.49 | 15,685,162 | -0.11(-0.20%) |
May 02, 2017 | 52.48 | 52.62 | 52.43 | 52.59 | 28,772,116 | +0.27(+0.52%) |
May 01, 2017 | 52.26 | 52.44 | 52.20 | 52.32 | 27,194,520 | +0.21(+0.41%) |
Apr 28, 2017 | 52.18 | 52.20 | 52.08 | 52.11 | 31,050,980 | -0.06(-0.11%) |
Apr 27, 2017 | 52.21 | 52.21 | 52.07 | 52.17 | 16,963,928 | +0.05(+0.09%) |
Apr 26, 2017 | 52.12 | 52.30 | 52.12 | 52.12 | 25,086,360 | -0.15(-0.28%) |
Apr 25, 2017 | 52.15 | 52.34 | 52.09 | 52.26 | 30,578,342 | +0.37(+0.71%) |
Apr 24, 2017 | 51.79 | 51.95 | 51.77 | 51.90 | 40,029,860 | +1.28(+2.53%) |
Apr 21, 2017 | 50.58 | 50.66 | 50.51 | 50.61 | 23,250,152 | +0.03(+0.06%) |
Apr 20, 2017 | 50.61 | 50.72 | 50.57 | 50.58 | 25,081,144 | +0.40(+0.80%) |
Apr 19, 2017 | 50.44 | 50.47 | 50.12 | 50.18 | 16,238,688 | -0.20(-0.41%) |
Apr 18, 2017 | 50.27 | 50.39 | 50.11 | 50.39 | 25,920,772 | -0.23(-0.45%) |
Apr 17, 2017 | 50.52 | 50.66 | 50.51 | 50.61 | 19,067,366 | +0.31(+0.62%) |
Apr 13, 2017 | 50.39 | 50.46 | 50.26 | 50.30 | 20,520,218 | -0.33(-0.65%) |
Apr 12, 2017 | 50.60 | 50.66 | 50.41 | 50.63 | 30,665,038 | -0.04(-0.08%) |
Apr 11, 2017 | 50.64 | 50.70 | 50.33 | 50.67 | 22,850,116 | +0.24(+0.47%) |
Apr 10, 2017 | 50.42 | 50.52 | 50.37 | 50.44 | 13,861,461 | -0.06(-0.11%) |
Apr 07, 2017 | 50.44 | 50.58 | 50.42 | 50.49 | 19,404,588 | -0.03(-0.06%) |
Apr 06, 2017 | 50.54 | 50.62 | 50.44 | 50.52 | 21,811,310 | +0.01(+0.02%) |
Apr 05, 2017 | 50.75 | 50.88 | 50.50 | 50.52 | 27,805,386 | -0.27(-0.53%) |
Apr 04, 2017 | 50.58 | 50.79 | 50.52 | 50.79 | 20,561,392 | -0.02(-0.03%) |
Apr 03, 2017 | 50.79 | 50.84 | 50.44 | 50.80 | 40,226,160 | -0.07(-0.14%) |
Mar 31, 2017 | 50.73 | 50.93 | 50.68 | 50.88 | 37,797,640 | -0.07(-0.14%) |
Mar 30, 2017 | 50.99 | 51.09 | 50.90 | 50.95 | 19,650,574 | -0.18(-0.35%) |
Mar 29, 2017 | 50.88 | 51.15 | 50.87 | 51.13 | 23,373,728 | +0.00(+0.00%) |
Mar 28, 2017 | 50.96 | 51.17 | 50.93 | 51.13 | 28,399,964 | +0.25(+0.48%) |
Mar 27, 2017 | 50.71 | 50.95 | 50.66 | 50.88 | 37,091,032 | +0.13(+0.26%) |
Mar 24, 2017 | 50.73 | 50.86 | 50.67 | 50.75 | 30,932,540 | +0.14(+0.27%) |
Mar 23, 2017 | 50.42 | 50.72 | 50.42 | 50.61 | 31,092,044 | +0.11(+0.23%) |
Mar 22, 2017 | 50.33 | 50.55 | 50.29 | 50.50 | 17,744,194 | +0.01(+0.02%) |
Mar 21, 2017 | 51.11 | 51.15 | 50.46 | 50.49 | 28,565,878 | -0.23(-0.46%) |
Mar 20, 2017 | 50.84 | 50.92 | 50.66 | 50.72 | 16,509,609 | -0.10(-0.20%) |
Mar 17, 2017 | 50.79 | 50.92 | 50.69 | 50.83 | 25,340,868 | +0.13(+0.26%) |
Mar 16, 2017 | 50.72 | 50.75 | 50.58 | 50.70 | 29,849,742 | +0.24(+0.49%) |
Mar 15, 2017 | 49.85 | 50.46 | 49.84 | 50.45 | 27,965,414 | +0.71(+1.43%) |
Mar 14, 2017 | 49.76 | 49.80 | 49.65 | 49.74 | 19,532,676 | -0.38(-0.77%) |
Mar 13, 2017 | 49.99 | 50.13 | 49.98 | 50.12 | 24,142,554 | +0.26(+0.52%) |
Mar 10, 2017 | 49.79 | 49.92 | 49.70 | 49.86 | 23,247,786 | +0.42(+0.84%) |
Mar 09, 2017 | 49.39 | 49.47 | 49.32 | 49.45 | 16,368,507 | +0.19(+0.38%) |
Mar 08, 2017 | 49.41 | 49.45 | 49.21 | 49.26 | 14,163,523 | -0.18(-0.36%) |
Mar 07, 2017 | 49.39 | 49.52 | 49.32 | 49.44 | 19,967,608 | -0.17(-0.35%) |
Mar 06, 2017 | 49.60 | 49.62 | 49.47 | 49.61 | 13,425,920 | -0.16(-0.31%) |
Mar 03, 2017 | 49.58 | 49.82 | 49.50 | 49.77 | 23,445,186 | +0.29(+0.59%) |
Mar 02, 2017 | 49.59 | 49.64 | 49.46 | 49.47 | 20,143,954 | -0.33(-0.66%) |
Mar 01, 2017 | 49.62 | 49.92 | 49.60 | 49.80 | 24,727,392 | +0.51(+1.04%) |
Feb 28, 2017 | 49.27 | 49.43 | 49.19 | 49.28 | 25,024,570 | -0.07(-0.15%) |
Feb 27, 2017 | 49.16 | 49.37 | 49.15 | 49.36 | 17,188,618 | +0.03(+0.07%) |
Feb 24, 2017 | 49.14 | 49.36 | 49.12 | 49.32 | 19,832,840 | -0.36(-0.72%) |
Feb 23, 2017 | 49.72 | 49.77 | 49.55 | 49.68 | 15,194,934 | +0.11(+0.21%) |
Feb 22, 2017 | 49.32 | 49.61 | 49.32 | 49.58 | 20,972,180 | +0.00(+0.00%) |
Feb 21, 2017 | 49.37 | 49.58 | 49.35 | 49.58 | 14,141,610 | +0.16(+0.33%) |
Feb 17, 2017 | 49.41 | 49.41 | 49.41 | 0 | -0.13(-0.26%) | |
Feb 16, 2017 | 49.45 | 49.54 | 49.38 | 49.54 | 17,650,846 | +0.11(+0.23%) |
Feb 15, 2017 | 49.03 | 49.43 | 49.01 | 49.43 | 18,928,568 | +0.19(+0.38%) |
Feb 14, 2017 | 49.14 | 49.24 | 48.94 | 49.24 | 17,455,074 | -0.07(-0.15%) |
Feb 13, 2017 | 49.32 | 49.39 | 49.23 | 49.32 | 15,542,410 | +0.20(+0.40%) |
Feb 10, 2017 | 48.95 | 49.15 | 48.93 | 49.12 | 16,176,224 | +0.11(+0.23%) |
Feb 09, 2017 | 48.87 | 49.02 | 48.80 | 49.01 | 17,507,628 | +0.20(+0.42%) |
Feb 08, 2017 | 48.67 | 48.85 | 48.61 | 48.80 | 20,506,868 | +0.08(+0.17%) |
Feb 07, 2017 | 48.66 | 48.74 | 48.62 | 48.72 | 14,842,779 | -0.05(-0.10%) |
Feb 06, 2017 | 48.61 | 48.77 | 48.58 | 48.77 | 19,859,172 | -0.35(-0.71%) |
Feb 03, 2017 | 49.01 | 49.15 | 48.95 | 49.12 | 17,096,502 | +0.20(+0.40%) |
Feb 02, 2017 | 48.94 | 49.00 | 48.79 | 48.92 | 18,116,246 | +0.02(+0.05%) |
Feb 01, 2017 | 49.01 | 49.03 | 48.77 | 48.90 | 32,722,444 | +0.20(+0.40%) |
Jan 31, 2017 | 48.72 | 48.79 | 48.51 | 48.70 | 36,726,452 | +0.07(+0.15%) |
Jan 30, 2017 | 48.56 | 48.66 | 48.40 | 48.63 | 23,441,592 | -0.35(-0.72%) |
Jan 27, 2017 | 49.02 | 49.05 | 48.89 | 48.98 | 15,991,222 | -0.08(-0.17%) |
Jan 26, 2017 | 49.16 | 49.21 | 49.00 | 49.06 | 25,605,812 | -0.20(-0.40%) |
Jan 25, 2017 | 49.01 | 49.28 | 49.00 | 49.26 | 33,347,782 | +0.51(+1.04%) |
Jan 24, 2017 | 48.55 | 48.77 | 48.53 | 48.75 | 22,253,708 | +0.12(+0.25%) |
Jan 23, 2017 | 48.44 | 48.63 | 48.34 | 48.63 | 52,743,928 | +0.12(+0.25%) |
Jan 20, 2017 | 48.40 | 48.52 | 48.34 | 48.51 | 30,576,920 | +0.28(+0.58%) |
Jan 19, 2017 | 48.27 | 48.33 | 48.08 | 48.23 | 21,572,114 | -0.12(-0.25%) |
Jan 18, 2017 | 48.34 | 48.45 | 48.21 | 48.35 | 17,852,640 | -0.14(-0.29%) |
Jan 17, 2017 | 48.52 | 48.55 | 48.41 | 48.49 | 27,578,210 | -0.18(-0.37%) |
Jan 13, 2017 | 48.67 | 48.67 | 48.67 | 0 | +0.18(+0.37%) | |
Jan 12, 2017 | 48.48 | 48.50 | 48.28 | 48.49 | 30,764,360 | +0.07(+0.15%) |
Jan 11, 2017 | 48.07 | 48.43 | 48.01 | 48.42 | 38,386,232 | +0.25(+0.53%) |
Jan 10, 2017 | 48.12 | 48.30 | 48.12 | 48.16 | 19,952,672 | +0.01(+0.02%) |
Jan 09, 2017 | 48.05 | 48.18 | 47.98 | 48.16 | 17,094,768 | -0.07(-0.15%) |
Jan 06, 2017 | 48.16 | 48.28 | 48.12 | 48.23 | 27,025,898 | -0.16(-0.34%) |
Jan 05, 2017 | 48.11 | 48.44 | 48.11 | 48.39 | 27,012,920 | +0.41(+0.85%) |
Jan 04, 2017 | 47.70 | 48.01 | 47.66 | 47.98 | 31,429,026 | +0.54(+1.14%) |
Jan 03, 2017 | 47.33 | 47.46 | 47.25 | 47.45 | 34,289,984 | +0.29(+0.62%) |
Dec 30, 2016 | 47.15 | 47.15 | 47.15 | 0 | +0.16(+0.35%) | |
Dec 29, 2016 | 46.96 | 47.09 | 46.95 | 46.99 | 20,086,802 | +0.11(+0.24%) |
Dec 28, 2016 | 47.01 | 47.03 | 46.81 | 46.87 | 20,618,706 | -0.18(-0.38%) |
Dec 27, 2016 | 47.07 | 47.14 | 47.05 | 47.05 | 16,317,720 | -0.06(-0.12%) |
Dec 23, 2016 | 47.11 | 47.11 | 47.11 | 0 | +0.12(+0.26%) | |
Dec 22, 2016 | 47.06 | 47.12 | 46.97 | 46.99 | 19,969,338 | -0.11(-0.23%) |
Dec 21, 2016 | 47.09 | 47.13 | 47.03 | 47.09 | 21,785,972 | +0.01(+0.03%) |
Dec 20, 2016 | 46.98 | 47.12 | 46.94 | 47.08 | 22,035,516 | +0.16(+0.34%) |
Dec 19, 2016 | 47.02 | 47.14 | 46.92 | 46.92 | 21,901,424 | -0.07(-0.15%) |
Dec 16, 2016 | 46.93 | 47.12 | 46.90 | 46.99 | 30,132,452 | +0.03(+0.07%) |
Dec 15, 2016 | 46.89 | 47.04 | 46.85 | 46.96 | 31,318,548 | -0.11(-0.22%) |
Dec 14, 2016 | 47.66 | 47.77 | 46.99 | 47.07 | 32,748,190 | -0.70(-1.47%) |
Dec 13, 2016 | 47.68 | 47.90 | 47.66 | 47.77 | 27,358,602 | +0.51(+1.08%) |
Dec 12, 2016 | 47.29 | 47.45 | 47.20 | 47.26 | 20,550,138 | -0.21(-0.44%) |
Dec 09, 2016 | 47.27 | 47.47 | 47.23 | 47.47 | 25,836,770 | +0.20(+0.43%) |
Dec 08, 2016 | 47.31 | 47.35 | 47.11 | 47.27 | 28,979,422 | -0.04(-0.09%) |
Dec 07, 2016 | 46.79 | 47.39 | 46.77 | 47.31 | 31,852,182 | +0.70(+1.49%) |
Dec 06, 2016 | 46.35 | 46.68 | 46.32 | 46.61 | 23,770,954 | +0.32(+0.68%) |
Dec 05, 2016 | 46.08 | 46.39 | 46.07 | 46.30 | 24,352,090 | +0.45(+0.99%) |
Dec 02, 2016 | 45.65 | 45.95 | 45.59 | 45.84 | 19,888,310 | +0.11(+0.25%) |
Dec 01, 2016 | 45.86 | 45.88 | 45.67 | 45.73 | 28,071,966 | -0.18(-0.39%) |
Nov 30, 2016 | 46.06 | 46.07 | 45.84 | 45.91 | 29,533,306 | -0.05(-0.11%) |
Nov 29, 2016 | 45.70 | 46.06 | 45.65 | 45.96 | 18,208,496 | +0.29(+0.64%) |
Nov 28, 2016 | 45.78 | 45.83 | 45.64 | 45.67 | 16,833,226 | -0.24(-0.53%) |
Nov 25, 2016 | 45.93 | 45.94 | 45.84 | 45.91 | 9,701,685 | +0.14(+0.30%) |
Nov 23, 2016 | 45.77 | 45.77 | 45.77 | 0 | -0.16(-0.35%) | |
Nov 22, 2016 | 45.93 | 45.96 | 45.74 | 45.93 | 22,101,086 | +0.11(+0.25%) |
Nov 21, 2016 | 45.61 | 45.84 | 45.60 | 45.82 | 22,890,290 | +0.39(+0.85%) |
Nov 18, 2016 | 45.52 | 45.58 | 45.35 | 45.43 | 21,087,692 | -0.50(-1.09%) |
Nov 17, 2016 | 45.81 | 45.99 | 45.77 | 45.93 | 22,834,404 | +0.35(+0.76%) |
Nov 16, 2016 | 45.62 | 45.77 | 45.55 | 45.59 | 27,537,388 | -0.49(-1.05%) |
Nov 15, 2016 | 45.75 | 46.09 | 45.70 | 46.07 | 18,940,788 | +0.20(+0.44%) |
Nov 14, 2016 | 45.78 | 45.88 | 45.66 | 45.87 | 25,545,360 | -0.25(-0.54%) |
Nov 11, 2016 | 46.20 | 46.24 | 45.87 | 46.12 | 22,798,188 | -0.28(-0.61%) |
Nov 10, 2016 | 46.51 | 46.62 | 46.02 | 46.40 | 46,242,876 | -0.13(-0.28%) |
Nov 09, 2016 | 46.14 | 46.72 | 46.09 | 46.53 | 33,615,852 | +0.04(+0.09%) |
Nov 08, 2016 | 46.22 | 46.62 | 46.18 | 46.49 | 21,528,814 | +0.13(+0.28%) |
Nov 07, 2016 | 46.31 | 46.39 | 46.20 | 46.36 | 26,451,742 | +0.63(+1.38%) |
Nov 04, 2016 | 45.87 | 46.00 | 45.71 | 45.73 | 21,553,384 | -0.44(-0.96%) |
Nov 03, 2016 | 46.39 | 46.42 | 46.11 | 46.18 | 16,030,592 | -0.05(-0.10%) |
Nov 02, 2016 | 46.51 | 46.57 | 46.16 | 46.22 | 21,695,856 | -0.32(-0.68%) |
Nov 01, 2016 | 46.85 | 46.87 | 46.39 | 46.54 | 24,115,752 | -0.20(-0.43%) |
Oct 31, 2016 | 46.69 | 46.81 | 46.55 | 46.74 | 23,832,482 | +0.02(+0.05%) |
Oct 28, 2016 | 46.65 | 46.82 | 46.60 | 46.72 | 19,022,450 | -0.02(-0.03%) |
Oct 27, 2016 | 46.90 | 46.92 | 46.69 | 46.73 | 11,515,756 | -0.06(-0.12%) |
Oct 26, 2016 | 46.76 | 46.94 | 46.70 | 46.79 | 15,053,833 | -0.21(-0.45%) |
Oct 25, 2016 | 46.93 | 47.04 | 46.81 | 47.00 | 15,376,538 | -0.03(-0.07%) |
Oct 24, 2016 | 47.18 | 47.19 | 46.92 | 47.03 | 15,738,483 | -0.01(-0.02%) |
Oct 21, 2016 | 46.82 | 47.06 | 46.77 | 47.04 | 15,567,597 | -0.11(-0.22%) |
Oct 20, 2016 | 47.01 | 47.23 | 46.96 | 47.15 | 12,319,435 | +0.07(+0.15%) |
Oct 19, 2016 | 47.02 | 47.18 | 46.98 | 47.07 | 15,462,806 | +0.13(+0.28%) |
Oct 18, 2016 | 47.04 | 47.08 | 46.87 | 46.94 | 16,115,733 | +0.46(+0.99%) |
Oct 17, 2016 | 46.52 | 46.61 | 46.41 | 46.48 | 15,637,037 | -0.14(-0.29%) |
Oct 14, 2016 | 46.85 | 46.94 | 46.60 | 46.62 | 23,859,932 | +0.08(+0.17%) |
Oct 13, 2016 | 46.20 | 46.64 | 46.07 | 46.54 | 16,193,547 | -0.18(-0.38%) |
Oct 12, 2016 | 46.76 | 46.83 | 46.59 | 46.72 | 16,745,797 | -0.11(-0.22%) |
Oct 11, 2016 | 47.28 | 47.30 | 46.69 | 46.82 | 22,803,776 | -0.67(-1.41%) |
Oct 10, 2016 | 47.36 | 47.61 | 47.41 | 47.49 | 9,723,806 | +0.14(+0.29%) |
Oct 07, 2016 | 47.40 | 47.43 | 46.98 | 47.36 | 20,639,418 | -0.24(-0.51%) |
Oct 06, 2016 | 47.61 | 47.65 | 47.47 | 47.60 | 14,339,702 | -0.26(-0.54%) |
Oct 05, 2016 | 47.84 | 47.93 | 47.73 | 47.86 | 18,275,976 | +0.19(+0.41%) |
Oct 04, 2016 | 47.89 | 47.98 | 47.48 | 47.66 | 35,511,468 | -0.01(-0.02%) |
Oct 03, 2016 | 47.67 | 47.76 | 47.57 | 47.67 | 21,891,168 | -0.13(-0.27%) |
Sep 30, 2016 | 47.54 | 47.93 | 47.48 | 47.80 | 34,882,612 | +0.37(+0.78%) |
Sep 29, 2016 | 48.03 | 48.01 | 47.27 | 47.43 | 20,662,784 | -0.60(-1.25%) |
Sep 28, 2016 | 47.69 | 48.04 | 47.53 | 48.03 | 24,187,014 | +0.34(+0.71%) |
Sep 27, 2016 | 47.27 | 47.70 | 47.21 | 47.69 | 20,393,024 | +0.23(+0.48%) |
Sep 26, 2016 | 47.49 | 47.56 | 47.39 | 47.46 | 29,471,686 | -0.44(-0.93%) |
Sep 23, 2016 | 47.92 | 48.06 | 47.89 | 47.91 | 23,973,248 | -0.40(-0.84%) |
Sep 22, 2016 | 48.53 | 48.63 | 48.25 | 48.31 | 33,458,126 | +0.48(+1.01%) |
Sep 21, 2016 | 47.45 | 47.87 | 47.28 | 47.83 | 35,630,856 | +0.82(+1.75%) |
Sep 20, 2016 | 47.16 | 47.20 | 46.94 | 47.00 | 29,648,900 | +0.28(+0.61%) |
Sep 19, 2016 | 46.94 | 47.00 | 46.69 | 46.72 | 29,916,412 | +0.24(+0.52%) |
Sep 16, 2016 | 46.57 | 46.60 | 46.35 | 46.47 | 59,250,176 | -0.61(-1.29%) |
Sep 15, 2016 | 46.72 | 47.17 | 46.59 | 47.08 | 31,062,942 | +0.40(+0.87%) |
Sep 14, 2016 | 46.68 | 46.93 | 46.59 | 46.68 | 20,833,132 | -0.06(-0.14%) |
Sep 13, 2016 | 47.09 | 47.18 | 46.54 | 46.74 | 30,759,340 | -0.96(-2.02%) |
Sep 12, 2016 | 46.97 | 47.73 | 46.92 | 47.70 | 33,358,162 | +0.39(+0.82%) |
Sep 09, 2016 | 47.90 | 47.90 | 47.30 | 47.32 | 29,127,936 | -0.94(-1.94%) |
Sep 08, 2016 | 48.39 | 48.48 | 48.20 | 48.25 | 19,263,586 | -0.14(-0.28%) |
Sep 07, 2016 | 48.50 | 48.58 | 48.30 | 48.39 | 22,164,178 | +0.02(+0.05%) |
Sep 06, 2016 | 48.15 | 48.39 | 48.13 | 48.37 | 18,221,854 | +0.32(+0.67%) |
Sep 02, 2016 | 47.94 | 48.04 | 48.04 | 48.04 | 23,690,730 | +0.55(+1.16%) |
Sep 01, 2016 | 47.39 | 47.52 | 47.22 | 47.49 | 22,748,342 | +0.32(+0.69%) |
Aug 31, 2016 | 47.21 | 47.32 | 47.00 | 47.17 | 25,281,084 | -0.10(-0.21%) |
Aug 30, 2016 | 47.37 | 47.45 | 47.18 | 47.27 | 12,427,380 | -0.06(-0.14%) |
Aug 29, 2016 | 47.08 | 47.36 | 47.07 | 47.33 | 12,966,447 | +0.15(+0.31%) |
Aug 26, 2016 | 47.54 | 47.96 | 46.98 | 47.19 | 24,144,090 | -0.28(-0.60%) |
Aug 25, 2016 | 47.50 | 47.60 | 47.42 | 47.47 | 13,549,619 | -0.19(-0.41%) |
Aug 24, 2016 | 47.80 | 47.86 | 47.60 | 47.66 | 15,099,652 | -0.11(-0.24%) |
Aug 23, 2016 | 47.89 | 47.98 | 47.76 | 47.78 | 15,504,841 | +0.20(+0.42%) |
Aug 22, 2016 | 47.38 | 47.61 | 47.29 | 47.57 | 12,488,404 | +0.05(+0.10%) |
Aug 19, 2016 | 47.39 | 47.55 | 47.25 | 47.53 | 15,020,806 | -0.36(-0.74%) |
Aug 18, 2016 | 47.61 | 47.88 | 47.54 | 47.88 | 21,924,672 | +0.24(+0.51%) |
Aug 17, 2016 | 47.53 | 47.76 | 47.32 | 47.64 | 14,972,304 | -0.02(-0.03%) |
Aug 16, 2016 | 47.64 | 47.78 | 47.57 | 47.66 | 17,672,180 | -0.07(-0.14%) |
Aug 15, 2016 | 47.70 | 47.84 | 47.69 | 47.72 | 11,193,379 | +0.18(+0.38%) |
Aug 12, 2016 | 47.69 | 47.74 | 47.49 | 47.54 | 14,017,271 | -0.12(-0.25%) |
Aug 11, 2016 | 47.55 | 47.78 | 47.51 | 47.66 | 24,339,202 | +0.34(+0.72%) |
Aug 10, 2016 | 47.47 | 47.50 | 47.30 | 47.32 | 21,696,570 | +0.16(+0.34%) |
Aug 09, 2016 | 47.00 | 47.31 | 46.98 | 47.16 | 34,035,608 | +0.37(+0.79%) |
Aug 08, 2016 | 46.77 | 46.82 | 46.72 | 46.79 | 12,774,356 | +0.10(+0.21%) |
Aug 05, 2016 | 46.48 | 46.71 | 46.47 | 46.69 | 18,732,684 | +0.21(+0.45%) |
Aug 04, 2016 | 46.36 | 46.51 | 46.27 | 46.48 | 20,734,474 | +0.27(+0.58%) |
Aug 03, 2016 | 45.99 | 46.23 | 45.96 | 46.22 | 24,349,834 | -0.16(-0.35%) |
Aug 02, 2016 | 46.51 | 46.54 | 46.20 | 46.38 | 25,329,158 | -0.23(-0.50%) |
Aug 01, 2016 | 46.77 | 46.86 | 46.56 | 46.61 | 26,748,768 | -0.30(-0.65%) |
Jul 29, 2016 | 46.76 | 47.01 | 46.65 | 46.92 | 26,707,572 | +0.55(+1.18%) |
Jul 28, 2016 | 46.39 | 46.45 | 46.14 | 46.37 | 17,868,948 | -0.05(-0.10%) |
Jul 27, 2016 | 46.47 | 46.54 | 46.08 | 46.42 | 21,186,178 | +0.17(+0.37%) |
Jul 26, 2016 | 46.23 | 46.39 | 46.05 | 46.25 | 18,586,928 | +0.19(+0.42%) |
Jul 25, 2016 | 46.14 | 46.16 | 45.93 | 46.05 | 16,424,270 | -0.06(-0.12%) |
Jul 22, 2016 | 46.12 | 46.14 | 45.98 | 46.11 | 19,877,910 | +0.09(+0.19%) |
Jul 21, 2016 | 46.06 | 46.23 | 45.94 | 46.02 | 24,288,682 | -0.19(-0.40%) |
Jul 20, 2016 | 46.09 | 46.26 | 45.99 | 46.21 | 25,835,222 | +0.41(+0.90%) |
Jul 19, 2016 | 45.80 | 45.87 | 45.67 | 45.80 | 24,612,728 | -0.36(-0.79%) |
Jul 18, 2016 | 46.05 | 46.30 | 45.96 | 46.16 | 21,789,114 | +0.11(+0.25%) |
Jul 15, 2016 | 46.16 | 46.18 | 45.95 | 46.05 | 36,745,888 | -0.23(-0.51%) |
Jul 14, 2016 | 46.31 | 46.43 | 46.22 | 46.28 | 34,816,312 | +0.40(+0.86%) |
Jul 13, 2016 | 46.05 | 46.16 | 45.84 | 45.88 | 33,834,176 | -0.05(-0.11%) |
Jul 12, 2016 | 45.97 | 46.15 | 45.88 | 45.93 | 36,911,204 | +0.61(+1.36%) |
Jul 11, 2016 | 45.26 | 45.50 | 45.23 | 45.32 | 31,512,738 | +0.65(+1.47%) |
Jul 08, 2016 | 44.49 | 44.74 | 43.99 | 44.66 | 32,396,702 | +0.67(+1.53%) |
Jul 07, 2016 | 44.25 | 44.41 | 43.86 | 43.99 | 30,708,722 | -0.18(-0.40%) |
Jul 06, 2016 | 43.74 | 44.20 | 43.47 | 44.17 | 35,194,716 | -0.08(-0.18%) |
Jul 05, 2016 | 44.58 | 44.62 | 44.12 | 44.25 | 41,622,128 | -0.87(-1.93%) |
Jul 01, 2016 | 45.14 | 45.12 | 45.12 | 45.12 | 28,071,974 | +0.00(+0.00%) |
Jun 30, 2016 | 44.55 | 45.12 | 44.43 | 45.12 | 59,554,160 | +0.66(+1.49%) |
Jun 29, 2016 | 44.31 | 44.61 | 44.24 | 44.46 | 41,953,040 | +0.80(+1.83%) |
Jun 28, 2016 | 43.54 | 43.69 | 43.14 | 43.66 | 55,929,528 | +1.12(+2.62%) |
Jun 27, 2016 | 42.77 | 42.80 | 41.98 | 42.55 | 73,280,776 | -0.83(-1.92%) |
Jun 24, 2016 | 43.56 | 44.53 | 43.35 | 43.38 | 105,535,048 | -4.07(-8.59%) |
Jun 23, 2016 | 47.16 | 47.53 | 46.83 | 47.45 | 40,901,020 | +1.28(+2.77%) |
Jun 22, 2016 | 46.39 | 46.62 | 46.18 | 46.18 | 55,883,760 | -0.03(-0.06%) |
Jun 21, 2016 | 46.21 | 46.56 | 46.01 | 46.20 | 47,600,796 | +0.37(+0.81%) |
Jun 20, 2016 | 46.10 | 46.15 | 45.82 | 45.83 | 49,096,744 | +1.11(+2.48%) |
Jun 17, 2016 | 44.44 | 44.83 | 44.22 | 44.72 | 65,254,868 | +0.44(+0.99%) |
Jun 16, 2016 | 43.57 | 44.32 | 43.24 | 44.28 | 34,941,296 | +0.09(+0.21%) |
Jun 15, 2016 | 44.28 | 44.44 | 44.10 | 44.19 | 42,935,940 | +0.29(+0.67%) |
Jun 14, 2016 | 44.14 | 44.24 | 43.66 | 43.90 | 87,726,736 | -0.71(-1.60%) |
Jun 13, 2016 | 44.68 | 45.04 | 44.49 | 44.61 | 32,094,562 | -0.66(-1.45%) |
Jun 10, 2016 | 45.64 | 45.71 | 45.14 | 45.27 | 37,636,968 | -1.35(-2.91%) |
Jun 09, 2016 | 46.62 | 46.74 | 46.48 | 46.62 | 23,341,374 | -0.58(-1.23%) |
Jun 08, 2016 | 47.25 | 47.32 | 47.16 | 47.20 | 18,524,296 | +0.10(+0.20%) |
Jun 07, 2016 | 47.12 | 47.23 | 47.07 | 47.11 | 19,330,046 | +0.34(+0.73%) |
Jun 06, 2016 | 46.66 | 46.88 | 46.62 | 46.77 | 28,015,828 | +0.26(+0.56%) |
Jun 03, 2016 | 46.37 | 46.52 | 46.13 | 46.51 | 35,058,172 | +0.30(+0.65%) |
Jun 02, 2016 | 45.94 | 46.22 | 45.89 | 46.20 | 41,650,396 | +0.00(+0.00%) |