Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 54.97 | 55.23 | 54.47 | 54.65 | 3,638,006 | -0.52(-0.94%) |
May 30, 2017 | 55.30 | 55.49 | 54.47 | 55.17 | 2,587,531 | -0.15(-0.27%) |
May 26, 2017 | 55.99 | 56.08 | 54.96 | 55.32 | 1,777,729 | -0.39(-0.70%) |
May 25, 2017 | 55.43 | 56.04 | 54.94 | 55.71 | 2,609,545 | +0.77(+1.40%) |
May 24, 2017 | 54.82 | 55.01 | 54.30 | 54.94 | 2,166,684 | +0.26(+0.48%) |
May 23, 2017 | 55.64 | 55.66 | 54.37 | 54.68 | 3,584,358 | -0.69(-1.25%) |
May 22, 2017 | 56.16 | 56.49 | 55.27 | 55.37 | 3,938,618 | -0.78(-1.39%) |
May 19, 2017 | 55.45 | 56.40 | 55.11 | 56.15 | 3,561,391 | +0.68(+1.23%) |
May 18, 2017 | 53.85 | 55.72 | 53.44 | 55.47 | 3,286,473 | +0.58(+1.06%) |
May 17, 2017 | 55.45 | 56.12 | 54.84 | 54.89 | 4,341,640 | -1.54(-2.73%) |
May 16, 2017 | 55.25 | 56.56 | 54.95 | 56.43 | 6,600,712 | +1.27(+2.30%) |
May 15, 2017 | 55.37 | 55.70 | 54.96 | 55.16 | 4,238,959 | -0.17(-0.31%) |
May 12, 2017 | 54.59 | 55.39 | 54.40 | 55.33 | 5,376,561 | +1.18(+2.18%) |
May 11, 2017 | 53.86 | 54.79 | 52.72 | 54.15 | 9,494,254 | -1.98(-3.53%) |
May 10, 2017 | 55.86 | 56.75 | 55.30 | 56.13 | 8,325,728 | +0.80(+1.45%) |
May 09, 2017 | 53.70 | 55.48 | 53.37 | 55.33 | 8,655,907 | +2.36(+4.46%) |
May 08, 2017 | 53.10 | 53.12 | 52.54 | 52.97 | 4,129,352 | +0.29(+0.55%) |
May 05, 2017 | 52.31 | 52.72 | 51.73 | 52.68 | 3,034,957 | +0.48(+0.92%) |
May 04, 2017 | 52.22 | 52.27 | 51.48 | 52.20 | 2,970,815 | -0.11(-0.21%) |
May 03, 2017 | 53.19 | 53.19 | 51.87 | 52.31 | 2,130,311 | -0.07(-0.13%) |
May 02, 2017 | 52.12 | 53.11 | 52.08 | 52.38 | 4,814,183 | +0.30(+0.58%) |
May 01, 2017 | 50.45 | 52.50 | 50.45 | 52.08 | 5,937,234 | +1.57(+3.11%) |
Apr 28, 2017 | 50.30 | 50.57 | 49.94 | 50.51 | 4,166,596 | +0.27(+0.54%) |
Apr 27, 2017 | 49.80 | 50.39 | 49.55 | 50.24 | 4,290,200 | +0.60(+1.21%) |
Apr 26, 2017 | 49.43 | 49.75 | 48.65 | 49.64 | 3,836,302 | +0.54(+1.10%) |
Apr 25, 2017 | 48.48 | 49.51 | 48.29 | 49.10 | 5,011,307 | +1.55(+3.26%) |
Apr 24, 2017 | 47.96 | 48.04 | 47.37 | 47.55 | 4,004,949 | +0.39(+0.83%) |
Apr 21, 2017 | 47.17 | 47.46 | 46.98 | 47.16 | 4,305,747 | +0.14(+0.30%) |
Apr 20, 2017 | 47.62 | 48.21 | 47.00 | 47.02 | 6,063,217 | -0.13(-0.28%) |
Apr 19, 2017 | 49.41 | 50.15 | 46.64 | 47.15 | 14,682,754 | -1.83(-3.74%) |
Apr 18, 2017 | 48.21 | 49.40 | 48.20 | 48.98 | 3,290,457 | +0.37(+0.76%) |
Apr 17, 2017 | 48.29 | 48.79 | 48.28 | 48.61 | 1,712,778 | +0.32(+0.66%) |
Apr 13, 2017 | 48.59 | 49.21 | 48.24 | 48.29 | 2,003,560 | -0.30(-0.62%) |
Apr 12, 2017 | 48.96 | 49.08 | 48.56 | 48.59 | 2,700,555 | -0.31(-0.63%) |
Apr 11, 2017 | 49.92 | 50.43 | 48.39 | 48.90 | 3,533,562 | -0.95(-1.91%) |
Apr 10, 2017 | 50.11 | 50.61 | 49.67 | 49.85 | 3,741,990 | -0.24(-0.48%) |
Apr 07, 2017 | 49.04 | 50.77 | 48.88 | 50.09 | 4,656,931 | +0.96(+1.95%) |
Apr 06, 2017 | 49.02 | 49.28 | 48.86 | 49.13 | 1,778,424 | +0.14(+0.29%) |
Apr 05, 2017 | 49.65 | 49.70 | 48.84 | 48.99 | 3,014,461 | -0.40(-0.81%) |
Apr 04, 2017 | 49.52 | 49.79 | 49.14 | 49.39 | 3,243,786 | -0.13(-0.26%) |
Apr 03, 2017 | 49.48 | 49.74 | 49.22 | 49.52 | 2,877,958 | +0.37(+0.75%) |
Mar 31, 2017 | 49.55 | 49.55 | 48.70 | 49.15 | 4,028,092 | -0.54(-1.09%) |
Mar 30, 2017 | 49.69 | 49.88 | 49.40 | 49.69 | 2,230,341 | +0.00(+0.00%) |
Mar 29, 2017 | 49.43 | 49.79 | 48.97 | 49.69 | 2,464,008 | +0.16(+0.32%) |
Mar 28, 2017 | 49.27 | 49.84 | 48.89 | 49.53 | 2,542,154 | +0.24(+0.49%) |
Mar 27, 2017 | 48.88 | 49.40 | 48.46 | 49.29 | 2,010,511 | +0.11(+0.22%) |
Mar 24, 2017 | 48.99 | 49.42 | 48.74 | 49.18 | 4,078,014 | +0.56(+1.15%) |
Mar 23, 2017 | 48.07 | 49.07 | 47.97 | 48.62 | 5,499,067 | +0.42(+0.87%) |
Mar 22, 2017 | 48.05 | 48.25 | 47.59 | 48.20 | 2,841,201 | +0.16(+0.33%) |
Mar 21, 2017 | 49.80 | 50.16 | 47.80 | 48.04 | 6,671,416 | -1.72(-3.46%) |
Mar 20, 2017 | 49.03 | 49.90 | 48.92 | 49.76 | 3,284,893 | +0.70(+1.43%) |
Mar 17, 2017 | 49.24 | 49.25 | 48.63 | 49.06 | 3,058,524 | +0.06(+0.12%) |
Mar 16, 2017 | 49.19 | 49.33 | 48.83 | 49.00 | 3,198,848 | +0.34(+0.70%) |
Mar 15, 2017 | 49.31 | 49.66 | 48.24 | 48.66 | 3,878,417 | -0.71(-1.44%) |
Mar 14, 2017 | 48.72 | 49.75 | 48.46 | 49.37 | 3,091,383 | +0.38(+0.78%) |
Mar 13, 2017 | 48.29 | 49.60 | 48.29 | 48.99 | 4,942,625 | +0.72(+1.49%) |
Mar 10, 2017 | 47.26 | 48.33 | 47.26 | 48.27 | 3,496,040 | +1.10(+2.33%) |
Mar 09, 2017 | 47.19 | 47.57 | 46.70 | 47.17 | 3,112,249 | -0.18(-0.38%) |
Mar 08, 2017 | 47.45 | 47.97 | 47.06 | 47.35 | 3,334,291 | -0.10(-0.21%) |
Mar 07, 2017 | 47.50 | 47.77 | 47.29 | 47.45 | 2,288,786 | -0.06(-0.13%) |
Mar 06, 2017 | 47.79 | 47.79 | 47.29 | 47.51 | 2,131,391 | -0.31(-0.65%) |
Mar 03, 2017 | 47.42 | 47.98 | 47.30 | 47.82 | 2,800,356 | +0.15(+0.31%) |
Mar 02, 2017 | 47.50 | 47.98 | 47.03 | 47.67 | 2,979,432 | -0.20(-0.42%) |
Mar 01, 2017 | 47.80 | 47.98 | 47.32 | 47.87 | 3,151,240 | +0.43(+0.91%) |
Feb 28, 2017 | 47.79 | 48.20 | 47.25 | 47.44 | 4,758,022 | -0.84(-1.74%) |
Feb 27, 2017 | 48.31 | 48.50 | 47.80 | 48.28 | 4,558,839 | -0.26(-0.54%) |
Feb 24, 2017 | 47.90 | 48.77 | 47.90 | 48.54 | 5,069,116 | +0.26(+0.54%) |
Feb 23, 2017 | 50.00 | 50.37 | 47.91 | 48.28 | 12,737,601 | +0.69(+1.45%) |
Feb 22, 2017 | 47.44 | 48.00 | 46.56 | 47.59 | 8,113,870 | +0.53(+1.13%) |
Feb 21, 2017 | 45.85 | 47.30 | 45.65 | 47.06 | 6,716,823 | +1.43(+3.13%) |
Feb 17, 2017 | 45.63 | 45.63 | 45.63 | 0 | +0.12(+0.26%) | |
Feb 16, 2017 | 45.75 | 45.75 | 44.91 | 45.51 | 3,346,763 | +0.05(+0.11%) |
Feb 15, 2017 | 45.16 | 45.62 | 44.91 | 45.46 | 2,872,767 | +0.39(+0.87%) |
Feb 14, 2017 | 45.09 | 45.27 | 44.60 | 45.07 | 7,140,119 | +0.12(+0.27%) |
Feb 13, 2017 | 44.75 | 45.28 | 44.69 | 44.95 | 3,835,738 | +0.46(+1.03%) |
Feb 10, 2017 | 43.85 | 45.06 | 43.59 | 44.49 | 4,856,232 | +1.10(+2.54%) |
Feb 09, 2017 | 43.40 | 43.79 | 43.03 | 43.39 | 3,254,668 | +0.28(+0.65%) |
Feb 08, 2017 | 43.39 | 43.39 | 42.58 | 43.11 | 2,795,971 | +0.20(+0.47%) |
Feb 07, 2017 | 43.21 | 43.21 | 42.86 | 42.91 | 2,162,803 | -0.14(-0.33%) |
Feb 06, 2017 | 43.12 | 43.24 | 42.83 | 43.05 | 2,190,246 | +0.15(+0.35%) |
Feb 03, 2017 | 42.99 | 43.05 | 42.53 | 42.90 | 1,548,197 | +0.11(+0.26%) |
Feb 02, 2017 | 43.00 | 43.08 | 42.60 | 42.79 | 1,925,180 | -0.22(-0.51%) |
Feb 01, 2017 | 43.21 | 42.57 | 43.01 | 2,788,932 | -0.20(-0.46%) | |
Jan 31, 2017 | 43.24 | 43.63 | 43.04 | 43.21 | 2,995,969 | -0.19(-0.44%) |
Jan 30, 2017 | 43.35 | 43.52 | 42.75 | 43.40 | 2,279,610 | +0.00(+0.00%) |
Jan 27, 2017 | 43.53 | 43.90 | 43.39 | 43.40 | 2,131,312 | +0.02(+0.05%) |
Jan 26, 2017 | 43.97 | 44.00 | 43.01 | 43.38 | 3,592,358 | -0.24(-0.55%) |
Jan 25, 2017 | 44.00 | 44.07 | 43.36 | 43.62 | 2,590,586 | -0.26(-0.59%) |
Jan 24, 2017 | 43.30 | 44.09 | 43.30 | 43.88 | 2,773,234 | +0.59(+1.36%) |
Jan 23, 2017 | 43.39 | 43.40 | 43.03 | 43.29 | 2,502,404 | -0.07(-0.16%) |
Jan 20, 2017 | 43.58 | 43.77 | 43.31 | 43.36 | 1,869,066 | -0.18(-0.41%) |
Jan 19, 2017 | 43.46 | 44.03 | 43.29 | 43.54 | 2,029,230 | -0.45(-1.02%) |
Jan 18, 2017 | 44.29 | 44.30 | 43.51 | 43.99 | 2,504,333 | -0.18(-0.41%) |
Jan 17, 2017 | 43.52 | 44.67 | 43.12 | 44.17 | 4,858,777 | +0.64(+1.47%) |
Jan 13, 2017 | 43.53 | 43.53 | 43.53 | 0 | +0.17(+0.39%) | |
Jan 12, 2017 | 43.79 | 44.24 | 42.64 | 43.36 | 2,664,834 | -0.61(-1.39%) |
Jan 11, 2017 | 43.76 | 43.99 | 43.13 | 43.97 | 2,448,395 | +0.26(+0.59%) |
Jan 10, 2017 | 43.41 | 43.78 | 43.30 | 43.71 | 2,582,390 | +0.47(+1.09%) |
Jan 09, 2017 | 42.81 | 43.66 | 42.59 | 43.24 | 3,005,866 | +0.74(+1.74%) |
Jan 06, 2017 | 42.50 | 42.80 | 41.81 | 42.50 | 3,133,973 | -0.30(-0.70%) |
Jan 05, 2017 | 41.90 | 43.00 | 41.71 | 42.80 | 4,842,396 | +1.46(+3.53%) |
Jan 04, 2017 | 40.89 | 41.69 | 40.66 | 41.34 | 5,872,847 | +0.85(+2.10%) |
Jan 03, 2017 | 40.88 | 41.10 | 40.40 | 40.49 | 4,545,738 | +0.49(+1.23%) |
Dec 30, 2016 | 40.00 | 40.00 | 40.00 | 0 | +0.01(+0.03%) | |
Dec 29, 2016 | 40.01 | 40.11 | 39.80 | 39.99 | 2,573,340 | +0.02(+0.05%) |
Dec 28, 2016 | 40.20 | 40.43 | 39.83 | 39.97 | 2,620,788 | -0.18(-0.45%) |
Dec 27, 2016 | 40.00 | 40.62 | 39.89 | 40.15 | 2,422,379 | +0.17(+0.43%) |
Dec 23, 2016 | 39.98 | 39.98 | 39.98 | 0 | -0.09(-0.22%) | |
Dec 22, 2016 | 40.33 | 40.53 | 40.00 | 40.07 | 3,745,053 | -0.63(-1.55%) |
Dec 21, 2016 | 41.00 | 41.16 | 40.63 | 40.70 | 2,903,811 | -0.11(-0.27%) |
Dec 20, 2016 | 40.96 | 41.37 | 40.71 | 40.81 | 2,142,473 | -0.05(-0.12%) |
Dec 19, 2016 | 40.98 | 41.15 | 40.49 | 40.86 | 4,539,662 | -0.14(-0.34%) |
Dec 16, 2016 | 41.56 | 41.60 | 40.90 | 41.00 | 4,719,182 | -0.33(-0.80%) |
Dec 15, 2016 | 41.69 | 41.74 | 41.02 | 41.33 | 2,989,721 | -0.64(-1.52%) |
Dec 14, 2016 | 42.47 | 42.53 | 41.88 | 41.97 | 4,429,911 | -0.64(-1.50%) |
Dec 13, 2016 | 42.92 | 43.15 | 42.28 | 42.61 | 2,603,516 | -0.01(-0.02%) |
Dec 12, 2016 | 43.20 | 43.38 | 42.16 | 42.62 | 3,525,024 | -0.81(-1.87%) |
Dec 09, 2016 | 43.26 | 43.80 | 42.74 | 43.43 | 2,328,609 | +0.26(+0.60%) |
Dec 08, 2016 | 43.00 | 43.24 | 42.34 | 43.17 | 3,298,634 | +0.32(+0.75%) |
Dec 07, 2016 | 42.65 | 43.04 | 41.93 | 42.85 | 2,885,178 | +0.47(+1.11%) |
Dec 06, 2016 | 43.18 | 43.49 | 42.14 | 42.38 | 3,657,069 | -0.59(-1.37%) |
Dec 05, 2016 | 44.08 | 44.46 | 42.91 | 42.97 | 4,083,624 | -1.04(-2.36%) |
Dec 02, 2016 | 44.62 | 45.02 | 43.47 | 44.01 | 5,794,983 | -0.82(-1.83%) |
Dec 01, 2016 | 45.30 | 45.78 | 44.61 | 44.83 | 6,234,575 | -0.40(-0.88%) |
Nov 30, 2016 | 46.15 | 46.33 | 45.09 | 45.23 | 5,036,159 | -0.64(-1.40%) |
Nov 29, 2016 | 44.51 | 45.96 | 44.42 | 45.87 | 7,527,101 | +1.13(+2.53%) |
Nov 28, 2016 | 45.00 | 45.05 | 44.24 | 44.74 | 6,853,540 | -0.27(-0.60%) |
Nov 25, 2016 | 45.01 | 46.27 | 44.75 | 45.01 | 15,764,816 | +4.02(+9.81%) |
Nov 23, 2016 | 40.99 | 40.99 | 40.99 | 0 | -0.88(-2.10%) | |
Nov 22, 2016 | 42.50 | 42.50 | 41.56 | 41.87 | 3,874,970 | -0.39(-0.92%) |
Nov 21, 2016 | 42.02 | 42.62 | 41.64 | 42.26 | 3,784,665 | +0.24(+0.57%) |
Nov 18, 2016 | 42.31 | 42.73 | 41.46 | 42.02 | 2,409,811 | -0.29(-0.69%) |
Nov 17, 2016 | 42.01 | 42.65 | 42.00 | 42.31 | 2,165,476 | +0.15(+0.36%) |
Nov 16, 2016 | 40.78 | 42.33 | 40.32 | 42.16 | 3,641,598 | +0.14(+0.33%) |
Nov 15, 2016 | 41.37 | 42.09 | 41.00 | 42.02 | 7,057,327 | +1.40(+3.45%) |
Nov 14, 2016 | 41.37 | 41.56 | 40.24 | 40.62 | 2,919,885 | -0.48(-1.17%) |
Nov 11, 2016 | 40.70 | 41.25 | 40.02 | 41.10 | 7,053,474 | +0.12(+0.29%) |
Nov 10, 2016 | 43.01 | 43.85 | 41.10 | 40.98 | 5,428,354 | -1.31(-3.10%) |
Nov 09, 2016 | 42.75 | 43.49 | 41.99 | 42.29 | 4,180,852 | -1.28(-2.94%) |
Nov 08, 2016 | 43.67 | 44.05 | 43.05 | 43.57 | 2,286,234 | +0.03(+0.07%) |
Nov 07, 2016 | 43.24 | 44.03 | 43.14 | 43.54 | 3,379,154 | +1.10(+2.59%) |
Nov 04, 2016 | 42.00 | 42.73 | 41.84 | 42.44 | 2,784,395 | -0.01(-0.02%) |
Nov 03, 2016 | 42.31 | 43.04 | 42.26 | 42.45 | 2,182,247 | +0.11(+0.26%) |
Nov 02, 2016 | 43.64 | 43.68 | 42.02 | 42.34 | 4,871,923 | -1.07(-2.46%) |
Nov 01, 2016 | 44.39 | 44.42 | 42.95 | 43.41 | 3,677,577 | -0.74(-1.68%) |
Oct 31, 2016 | 44.77 | 45.09 | 43.98 | 44.15 | 4,268,689 | -0.58(-1.30%) |
Oct 28, 2016 | 45.30 | 46.20 | 44.51 | 44.73 | 3,655,198 | -0.74(-1.63%) |
Oct 27, 2016 | 45.47 | 46.91 | 44.77 | 45.47 | 5,360,111 | -1.22(-2.61%) |
Oct 26, 2016 | 48.00 | 48.02 | 46.62 | 46.69 | 2,926,323 | -1.31(-2.73%) |
Oct 25, 2016 | 48.20 | 49.62 | 47.89 | 48.00 | 4,683,513 | -0.20(-0.41%) |
Oct 24, 2016 | 47.66 | 48.41 | 47.66 | 48.20 | 3,105,312 | +0.59(+1.24%) |
Oct 21, 2016 | 47.14 | 47.70 | 46.94 | 47.61 | 1,492,935 | +0.36(+0.76%) |
Oct 20, 2016 | 47.25 | 47.42 | 46.81 | 47.25 | 2,139,201 | +0.01(+0.02%) |
Oct 19, 2016 | 47.13 | 47.52 | 47.13 | 47.24 | 2,168,973 | +0.18(+0.38%) |
Oct 18, 2016 | 46.96 | 47.82 | 46.75 | 47.06 | 3,757,350 | +0.77(+1.66%) |
Oct 17, 2016 | 46.65 | 46.70 | 46.18 | 46.29 | 1,755,892 | -0.28(-0.60%) |
Oct 14, 2016 | 46.99 | 47.45 | 46.50 | 46.57 | 2,211,567 | +0.26(+0.56%) |
Oct 13, 2016 | 45.85 | 46.35 | 45.23 | 46.31 | 4,196,703 | -0.04(-0.09%) |
Oct 12, 2016 | 46.62 | 47.13 | 46.23 | 46.35 | 3,083,931 | -0.42(-0.90%) |
Oct 11, 2016 | 47.94 | 47.96 | 46.48 | 46.77 | 4,292,262 | -1.39(-2.89%) |
Oct 10, 2016 | 47.00 | 48.49 | 46.76 | 48.16 | 3,676,623 | +1.08(+2.29%) |
Oct 07, 2016 | 47.54 | 47.58 | 46.95 | 47.08 | 2,363,957 | -0.51(-1.07%) |
Oct 06, 2016 | 47.62 | 47.78 | 46.70 | 47.59 | 6,678,171 | +0.14(+0.30%) |
Oct 05, 2016 | 47.29 | 47.68 | 47.05 | 47.45 | 4,740,634 | +0.42(+0.89%) |
Oct 04, 2016 | 47.03 | 47.30 | 46.62 | 47.03 | 3,626,481 | +0.08(+0.17%) |
Oct 03, 2016 | 46.57 | 47.03 | 46.44 | 46.95 | 3,490,004 | +0.38(+0.82%) |
Sep 30, 2016 | 46.80 | 46.99 | 46.46 | 46.57 | 3,303,616 | -0.22(-0.47%) |
Sep 29, 2016 | 46.66 | 47.25 | 46.63 | 46.79 | 3,761,702 | -0.16(-0.34%) |
Sep 28, 2016 | 46.18 | 47.00 | 46.13 | 46.95 | 3,082,822 | +0.70(+1.51%) |
Sep 27, 2016 | 45.76 | 46.27 | 45.51 | 46.25 | 3,008,586 | +0.70(+1.54%) |
Sep 26, 2016 | 45.76 | 46.05 | 45.41 | 45.55 | 3,045,080 | -0.47(-1.02%) |
Sep 23, 2016 | 46.00 | 46.34 | 45.75 | 46.02 | 4,894,676 | -0.08(-0.17%) |
Sep 22, 2016 | 45.35 | 46.11 | 45.35 | 46.10 | 6,894,502 | +0.77(+1.70%) |
Sep 21, 2016 | 44.42 | 45.51 | 44.15 | 45.33 | 5,957,366 | +1.24(+2.81%) |
Sep 20, 2016 | 43.77 | 44.30 | 43.77 | 44.09 | 3,482,988 | +0.32(+0.73%) |
Sep 19, 2016 | 43.99 | 44.28 | 43.63 | 43.77 | 3,290,177 | +0.10(+0.23%) |
Sep 16, 2016 | 43.75 | 43.81 | 43.13 | 43.67 | 3,922,677 | -0.08(-0.18%) |
Sep 15, 2016 | 43.15 | 43.97 | 42.71 | 43.75 | 5,412,939 | +0.92(+2.15%) |
Sep 14, 2016 | 42.88 | 43.51 | 42.65 | 42.83 | 4,264,374 | -0.25(-0.58%) |
Sep 13, 2016 | 44.32 | 44.48 | 42.76 | 43.08 | 5,216,392 | -1.24(-2.80%) |
Sep 12, 2016 | 43.47 | 44.46 | 43.13 | 44.32 | 5,272,637 | +0.18(+0.41%) |
Sep 09, 2016 | 45.10 | 45.20 | 43.71 | 44.14 | 10,301,968 | -1.22(-2.69%) |
Sep 08, 2016 | 45.09 | 45.88 | 44.90 | 45.36 | 9,093,249 | +0.41(+0.91%) |
Sep 07, 2016 | 45.63 | 45.82 | 44.75 | 44.95 | 18,836,320 | -1.01(-2.20%) |
Sep 06, 2016 | 46.50 | 47.25 | 44.85 | 45.96 | 13,945,333 | -1.94(-4.05%) |
Sep 02, 2016 | 48.85 | 47.90 | 47.90 | 47.90 | 6,345,100 | -1.06(-2.17%) |
Sep 01, 2016 | 47.05 | 49.16 | 46.99 | 48.96 | 11,643,392 | +1.61(+3.40%) |
Aug 31, 2016 | 47.57 | 47.72 | 47.00 | 47.35 | 4,563,260 | +0.00(+0.00%) |
Aug 30, 2016 | 47.45 | 47.93 | 47.11 | 47.35 | 2,633,839 | +0.21(+0.45%) |
Aug 29, 2016 | 47.45 | 47.50 | 46.80 | 47.14 | 2,643,200 | -0.30(-0.63%) |
Aug 26, 2016 | 46.54 | 47.85 | 46.40 | 47.44 | 5,270,649 | +1.10(+2.37%) |
Aug 25, 2016 | 45.89 | 46.66 | 45.80 | 46.34 | 3,899,900 | +0.52(+1.13%) |
Aug 24, 2016 | 46.04 | 46.40 | 45.71 | 45.82 | 2,566,696 | -0.12(-0.26%) |
Aug 23, 2016 | 45.83 | 46.60 | 45.68 | 45.94 | 2,111,881 | +0.12(+0.26%) |
Aug 22, 2016 | 46.30 | 46.35 | 45.65 | 45.82 | 2,570,600 | -0.34(-0.74%) |
Aug 19, 2016 | 46.25 | 46.33 | 45.80 | 46.16 | 2,844,211 | -0.13(-0.28%) |
Aug 18, 2016 | 46.26 | 46.47 | 45.50 | 46.29 | 3,633,962 | -0.09(-0.19%) |
Aug 17, 2016 | 46.46 | 46.52 | 46.01 | 46.38 | 2,560,225 | -0.08(-0.17%) |
Aug 16, 2016 | 47.00 | 47.15 | 46.06 | 46.46 | 3,961,529 | -0.52(-1.11%) |
Aug 15, 2016 | 46.60 | 47.52 | 46.60 | 46.98 | 5,042,477 | +0.59(+1.27%) |
Aug 12, 2016 | 45.82 | 46.60 | 45.69 | 46.39 | 4,503,526 | +0.50(+1.09%) |
Aug 11, 2016 | 45.84 | 46.21 | 45.55 | 45.89 | 3,778,235 | +0.36(+0.79%) |
Aug 10, 2016 | 45.24 | 45.85 | 45.08 | 45.53 | 4,438,247 | +0.37(+0.82%) |
Aug 09, 2016 | 43.91 | 45.40 | 43.76 | 45.16 | 7,737,496 | +1.27(+2.89%) |
Aug 08, 2016 | 42.97 | 43.90 | 42.90 | 43.89 | 3,420,221 | +0.84(+1.95%) |
Aug 05, 2016 | 43.35 | 43.50 | 42.99 | 43.05 | 2,974,231 | +0.11(+0.26%) |
Aug 04, 2016 | 42.50 | 43.06 | 42.39 | 42.94 | 2,299,518 | +0.44(+1.04%) |
Aug 03, 2016 | 42.67 | 42.77 | 42.19 | 42.50 | 2,755,473 | -0.06(-0.14%) |
Aug 02, 2016 | 43.00 | 43.11 | 42.03 | 42.56 | 2,998,351 | -0.53(-1.23%) |
Aug 01, 2016 | 43.59 | 43.79 | 42.99 | 43.09 | 3,899,662 | -0.58(-1.33%) |
Jul 29, 2016 | 43.75 | 43.83 | 42.78 | 43.67 | 3,373,410 | -0.12(-0.27%) |
Jul 28, 2016 | 43.91 | 43.99 | 43.38 | 43.79 | 2,731,146 | -0.18(-0.41%) |
Jul 27, 2016 | 43.99 | 44.12 | 43.68 | 43.97 | 2,954,627 | -0.03(-0.07%) |
Jul 26, 2016 | 43.52 | 44.10 | 43.46 | 44.00 | 3,603,861 | +0.27(+0.62%) |
Jul 25, 2016 | 43.63 | 43.80 | 43.30 | 43.73 | 2,519,194 | -0.10(-0.23%) |
Jul 22, 2016 | 43.62 | 43.91 | 43.33 | 43.83 | 3,212,644 | +0.43(+0.99%) |
Jul 21, 2016 | 43.23 | 43.79 | 42.97 | 43.40 | 2,836,788 | -0.08(-0.18%) |
Jul 20, 2016 | 43.06 | 43.50 | 42.84 | 43.48 | 3,174,814 | +0.42(+0.98%) |
Jul 19, 2016 | 43.15 | 43.40 | 42.80 | 43.06 | 5,549,235 | -0.62(-1.42%) |
Jul 18, 2016 | 43.07 | 43.93 | 43.00 | 43.68 | 2,480,799 | +0.60(+1.39%) |
Jul 15, 2016 | 43.25 | 43.49 | 42.67 | 43.08 | 2,181,810 | +0.08(+0.19%) |
Jul 14, 2016 | 42.48 | 43.28 | 42.06 | 43.00 | 2,786,725 | +0.81(+1.92%) |
Jul 13, 2016 | 42.00 | 42.24 | 41.58 | 42.19 | 3,621,085 | +0.24(+0.57%) |
Jul 12, 2016 | 41.93 | 42.72 | 41.81 | 41.95 | 3,360,558 | +0.17(+0.41%) |
Jul 11, 2016 | 40.77 | 41.94 | 40.62 | 41.78 | 2,755,619 | +1.17(+2.88%) |
Jul 08, 2016 | 40.01 | 40.86 | 40.06 | 40.61 | 3,677,373 | +0.55(+1.37%) |
Jul 07, 2016 | 40.27 | 40.65 | 39.73 | 40.06 | 2,973,144 | -0.60(-1.48%) |
Jul 05, 2016 | 40.77 | 41.09 | 40.45 | 40.66 | 4,053,008 | -0.47(-1.14%) |
Jul 01, 2016 | 41.21 | 41.13 | 41.13 | 41.13 | 3,043,000 | -0.07(-0.17%) |
Jun 30, 2016 | 40.47 | 41.56 | 40.33 | 41.20 | 3,933,138 | +0.70(+1.73%) |
Jun 29, 2016 | 39.74 | 41.00 | 39.64 | 40.50 | 4,137,426 | +0.59(+1.48%) |
Jun 28, 2016 | 38.47 | 40.19 | 38.35 | 39.91 | 5,753,571 | +2.01(+5.30%) |
Jun 27, 2016 | 39.19 | 39.38 | 37.36 | 37.90 | 6,809,495 | -1.70(-4.29%) |
Jun 24, 2016 | 39.25 | 40.15 | 39.05 | 39.60 | 7,894,045 | -1.05(-2.58%) |
Jun 23, 2016 | 40.51 | 40.97 | 40.04 | 40.65 | 3,955,844 | +0.55(+1.37%) |
Jun 22, 2016 | 39.80 | 40.58 | 39.56 | 40.10 | 4,865,428 | +0.46(+1.16%) |
Jun 21, 2016 | 39.43 | 40.14 | 39.30 | 39.64 | 4,470,355 | +0.51(+1.30%) |
Jun 20, 2016 | 38.50 | 39.45 | 38.50 | 39.13 | 6,002,454 | +1.07(+2.81%) |
Jun 17, 2016 | 39.74 | 40.02 | 37.78 | 38.06 | 10,009,855 | -1.78(-4.47%) |
Jun 16, 2016 | 40.83 | 40.96 | 39.20 | 39.84 | 10,065,124 | +0.59(+1.50%) |
Jun 15, 2016 | 40.62 | 40.68 | 39.06 | 39.25 | 6,749,335 | -0.86(-2.14%) |
Jun 14, 2016 | 39.60 | 40.50 | 39.41 | 40.11 | 5,735,379 | +0.60(+1.52%) |
Jun 13, 2016 | 39.41 | 40.18 | 39.02 | 39.51 | 5,405,069 | -0.42(-1.05%) |
Jun 10, 2016 | 40.37 | 41.04 | 39.61 | 39.93 | 5,965,180 | -1.21(-2.94%) |
Jun 09, 2016 | 42.00 | 42.54 | 40.73 | 41.14 | 5,366,369 | -0.86(-2.05%) |
Jun 08, 2016 | 43.90 | 44.00 | 40.72 | 42.00 | 13,146,545 | -2.30(-5.19%) |
Jun 07, 2016 | 44.95 | 45.04 | 43.99 | 44.30 | 3,026,728 | -0.40(-0.89%) |
Jun 06, 2016 | 44.27 | 45.51 | 44.00 | 44.70 | 2,693,218 | +0.86(+1.96%) |
Jun 03, 2016 | 44.57 | 45.09 | 43.39 | 43.84 | 4,092,199 | -0.84(-1.88%) |
Jun 02, 2016 | 44.85 | 45.38 | 43.66 | 44.68 | 4,098,755 | +0.36(+0.81%) |