Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 50.05 | 51.81 | 49.90 | 51.46 | 9,857,753 | +1.70(+3.42%) |
Jul 28, 2017 | 50.34 | 50.42 | 49.21 | 49.76 | 9,523,744 | -0.67(-1.33%) |
Jul 27, 2017 | 50.73 | 51.35 | 49.70 | 50.43 | 5,867,596 | -0.30(-0.59%) |
Jul 26, 2017 | 51.12 | 51.13 | 50.59 | 50.73 | 4,499,199 | -0.34(-0.66%) |
Jul 25, 2017 | 50.72 | 51.27 | 50.69 | 51.06 | 4,196,665 | +0.57(+1.12%) |
Jul 24, 2017 | 50.46 | 50.80 | 50.39 | 50.50 | 3,107,878 | -0.07(-0.15%) |
Jul 21, 2017 | 50.38 | 50.64 | 50.00 | 50.57 | 3,653,287 | +0.19(+0.39%) |
Jul 20, 2017 | 51.03 | 51.06 | 50.21 | 50.38 | 3,906,768 | -0.38(-0.75%) |
Jul 19, 2017 | 50.44 | 51.25 | 50.39 | 50.76 | 4,666,748 | +0.39(+0.77%) |
Jul 18, 2017 | 50.53 | 50.56 | 50.14 | 50.37 | 3,773,697 | +0.06(+0.12%) |
Jul 17, 2017 | 50.60 | 50.73 | 50.23 | 50.31 | 3,845,081 | -0.46(-0.90%) |
Jul 14, 2017 | 50.62 | 50.98 | 50.29 | 50.76 | 2,941,614 | +0.19(+0.38%) |
Jul 13, 2017 | 50.64 | 51.02 | 50.02 | 50.57 | 3,865,082 | -0.19(-0.37%) |
Jul 12, 2017 | 51.09 | 51.15 | 50.32 | 50.76 | 5,637,508 | +0.07(+0.15%) |
Jul 11, 2017 | 50.76 | 51.07 | 50.53 | 50.68 | 2,932,850 | -0.12(-0.24%) |
Jul 10, 2017 | 50.77 | 51.10 | 50.69 | 50.80 | 4,983,528 | -0.07(-0.13%) |
Jul 07, 2017 | 49.57 | 51.05 | 49.43 | 50.87 | 6,813,532 | +1.28(+2.59%) |
Jul 06, 2017 | 49.98 | 50.12 | 49.38 | 49.59 | 4,466,010 | -0.46(-0.91%) |
Jul 05, 2017 | 50.73 | 50.92 | 49.96 | 50.04 | 5,278,007 | -0.71(-1.40%) |
Jul 03, 2017 | 50.59 | 51.06 | 50.48 | 50.75 | 2,895,012 | +0.42(+0.83%) |
Jun 30, 2017 | 50.40 | 50.56 | 49.89 | 50.33 | 3,983,400 | +0.28(+0.55%) |
Jun 29, 2017 | 50.58 | 51.03 | 49.82 | 50.06 | 4,400,056 | -0.28(-0.56%) |
Jun 28, 2017 | 50.09 | 50.84 | 49.97 | 50.34 | 4,471,815 | +0.49(+0.99%) |
Jun 27, 2017 | 49.32 | 50.62 | 49.22 | 49.85 | 7,301,099 | +0.57(+1.17%) |
Jun 26, 2017 | 49.38 | 49.60 | 49.06 | 49.27 | 4,525,892 | +0.04(+0.09%) |
Jun 23, 2017 | 48.29 | 49.30 | 48.18 | 49.23 | 6,587,939 | +0.87(+1.79%) |
Jun 22, 2017 | 48.99 | 48.99 | 48.32 | 48.36 | 5,094,894 | +0.10(+0.22%) |
Jun 21, 2017 | 48.72 | 48.98 | 47.58 | 48.26 | 7,460,327 | -0.72(-1.48%) |
Jun 20, 2017 | 49.21 | 49.52 | 48.61 | 48.98 | 4,870,783 | -0.72(-1.44%) |
Jun 19, 2017 | 49.06 | 49.95 | 49.05 | 49.70 | 5,466,068 | +0.60(+1.23%) |
Jun 16, 2017 | 48.50 | 49.27 | 48.23 | 49.09 | 8,742,143 | +0.83(+1.72%) |
Jun 15, 2017 | 48.09 | 48.50 | 47.86 | 48.27 | 5,326,540 | -0.04(-0.09%) |
Jun 14, 2017 | 49.56 | 49.64 | 47.84 | 48.31 | 8,618,889 | -1.33(-2.68%) |
Jun 13, 2017 | 49.12 | 49.97 | 48.90 | 49.64 | 5,812,142 | +0.46(+0.93%) |
Jun 12, 2017 | 48.69 | 49.86 | 48.91 | 49.18 | 9,014,789 | +0.49(+1.01%) |
Jun 09, 2017 | 47.01 | 49.06 | 46.92 | 48.69 | 8,311,453 | +1.55(+3.29%) |
Jun 08, 2017 | 47.86 | 46.38 | 47.14 | 6,730,132 | +0.66(+1.41%) | |
Jun 07, 2017 | 46.12 | 46.62 | 45.95 | 46.48 | 5,868,113 | +0.01(+0.02%) |
Jun 06, 2017 | 46.36 | 46.68 | 46.15 | 46.47 | 3,457,748 | -0.08(-0.18%) |
Jun 05, 2017 | 46.19 | 46.76 | 46.10 | 46.56 | 5,223,373 | +0.22(+0.48%) |
Jun 02, 2017 | 46.58 | 46.80 | 46.26 | 46.33 | 3,737,974 | -0.01(-0.03%) |
Jun 01, 2017 | 45.79 | 46.59 | 45.61 | 46.35 | 4,746,540 | +0.48(+1.06%) |
May 31, 2017 | 46.13 | 46.38 | 45.44 | 45.86 | 6,240,347 | -0.46(-1.00%) |
May 30, 2017 | 45.97 | 46.85 | 45.28 | 46.33 | 8,801,326 | -0.27(-0.58%) |
May 26, 2017 | 47.15 | 47.38 | 46.35 | 46.59 | 4,984,259 | -0.55(-1.17%) |
May 25, 2017 | 47.47 | 47.89 | 47.04 | 47.15 | 5,074,731 | -0.46(-0.97%) |
May 24, 2017 | 47.88 | 48.21 | 47.38 | 47.61 | 4,022,639 | -0.23(-0.48%) |
May 23, 2017 | 47.53 | 48.02 | 47.22 | 47.84 | 3,948,001 | +0.21(+0.44%) |
May 22, 2017 | 47.94 | 47.97 | 47.42 | 47.63 | 3,675,577 | -0.02(-0.05%) |
May 19, 2017 | 47.52 | 47.87 | 47.13 | 47.65 | 4,551,838 | +0.25(+0.52%) |
May 18, 2017 | 47.37 | 47.80 | 47.03 | 47.41 | 4,538,191 | -0.19(-0.41%) |
May 17, 2017 | 48.15 | 48.34 | 47.36 | 47.60 | 6,071,283 | -0.55(-1.15%) |
May 16, 2017 | 48.59 | 48.76 | 47.72 | 48.15 | 8,473,697 | -0.75(-1.54%) |
May 15, 2017 | 49.35 | 49.35 | 48.62 | 48.91 | 4,416,245 | -0.13(-0.26%) |
May 12, 2017 | 48.93 | 49.28 | 48.85 | 49.03 | 4,808,216 | +0.05(+0.11%) |
May 11, 2017 | 49.37 | 49.41 | 48.81 | 48.98 | 3,856,961 | -0.24(-0.49%) |
May 10, 2017 | 49.28 | 49.48 | 48.66 | 49.23 | 4,619,470 | +0.04(+0.08%) |
May 09, 2017 | 48.95 | 49.58 | 48.85 | 49.19 | 5,196,577 | +0.38(+0.79%) |
May 08, 2017 | 48.27 | 48.92 | 48.22 | 48.80 | 4,704,325 | +0.57(+1.18%) |
May 05, 2017 | 47.68 | 48.37 | 47.47 | 48.24 | 6,324,410 | +0.72(+1.51%) |
May 04, 2017 | 47.64 | 47.94 | 47.22 | 47.52 | 4,156,320 | -0.39(-0.82%) |
May 03, 2017 | 47.45 | 48.10 | 47.30 | 47.91 | 4,055,104 | +0.30(+0.64%) |
May 02, 2017 | 47.83 | 47.86 | 47.37 | 47.61 | 6,063,458 | +0.10(+0.20%) |
May 01, 2017 | 47.85 | 47.89 | 47.22 | 47.51 | 7,359,272 | -0.18(-0.39%) |
Apr 28, 2017 | 48.44 | 48.46 | 47.55 | 47.70 | 5,525,676 | -0.52(-1.09%) |
Apr 27, 2017 | 47.75 | 48.35 | 47.14 | 48.22 | 5,720,191 | +0.31(+0.65%) |
Apr 26, 2017 | 48.29 | 48.54 | 47.84 | 47.91 | 8,859,490 | -0.69(-1.41%) |
Apr 25, 2017 | 49.57 | 49.97 | 47.99 | 48.60 | 9,996,477 | -0.73(-1.48%) |
Apr 24, 2017 | 48.50 | 49.62 | 48.50 | 49.33 | 9,583,302 | +1.17(+2.44%) |
Apr 21, 2017 | 47.68 | 48.45 | 47.39 | 48.16 | 6,926,298 | +0.83(+1.76%) |
Apr 20, 2017 | 47.01 | 47.77 | 46.92 | 47.32 | 3,762,808 | +0.45(+0.96%) |
Apr 19, 2017 | 47.41 | 47.52 | 46.70 | 46.87 | 6,757,129 | -0.49(-1.03%) |
Apr 18, 2017 | 47.93 | 48.06 | 46.94 | 47.36 | 6,239,323 | -0.77(-1.60%) |
Apr 17, 2017 | 47.79 | 48.13 | 47.73 | 48.13 | 3,941,393 | +0.38(+0.79%) |
Apr 13, 2017 | 48.11 | 48.45 | 47.68 | 47.75 | 4,206,256 | -0.33(-0.69%) |
Apr 12, 2017 | 48.65 | 48.91 | 48.04 | 48.08 | 5,629,942 | -0.37(-0.76%) |
Apr 11, 2017 | 48.18 | 48.47 | 47.82 | 48.45 | 5,318,904 | +0.21(+0.43%) |
Apr 10, 2017 | 48.43 | 48.90 | 48.21 | 48.24 | 4,618,298 | -0.16(-0.34%) |
Apr 07, 2017 | 48.04 | 48.80 | 47.99 | 48.41 | 5,221,395 | +0.37(+0.77%) |
Apr 06, 2017 | 48.07 | 48.42 | 47.78 | 48.04 | 4,575,859 | -0.01(-0.03%) |
Apr 05, 2017 | 48.81 | 49.24 | 47.99 | 48.05 | 4,384,363 | -0.53(-1.09%) |
Apr 04, 2017 | 48.54 | 48.95 | 48.26 | 48.58 | 4,201,288 | -0.31(-0.63%) |
Apr 03, 2017 | 49.16 | 49.16 | 48.47 | 48.89 | 4,496,468 | -0.04(-0.09%) |
Mar 31, 2017 | 48.89 | 49.22 | 48.77 | 48.94 | 4,906,376 | +0.04(+0.09%) |
Mar 30, 2017 | 49.67 | 49.69 | 48.87 | 48.89 | 10,176,509 | -0.67(-1.36%) |
Mar 29, 2017 | 48.87 | 49.76 | 48.80 | 49.57 | 4,506,521 | +0.63(+1.28%) |
Mar 28, 2017 | 49.11 | 49.20 | 48.47 | 48.94 | 4,664,344 | +0.04(+0.09%) |
Mar 27, 2017 | 48.38 | 49.11 | 48.32 | 48.89 | 3,791,939 | +0.33(+0.68%) |
Mar 24, 2017 | 49.34 | 49.49 | 48.50 | 48.56 | 5,922,297 | -0.97(-1.97%) |
Mar 23, 2017 | 49.93 | 50.16 | 49.48 | 49.54 | 4,468,432 | -0.35(-0.70%) |
Mar 22, 2017 | 49.58 | 50.10 | 49.31 | 49.88 | 4,231,027 | +0.31(+0.63%) |
Mar 21, 2017 | 50.64 | 50.72 | 49.26 | 49.57 | 5,510,509 | -1.02(-2.01%) |
Mar 20, 2017 | 50.75 | 51.03 | 50.33 | 50.59 | 4,300,983 | -0.27(-0.54%) |
Mar 17, 2017 | 50.75 | 50.92 | 50.39 | 50.86 | 12,909,040 | +0.26(+0.51%) |
Mar 16, 2017 | 50.89 | 51.09 | 50.55 | 50.61 | 4,949,972 | -0.13(-0.26%) |
Mar 15, 2017 | 50.00 | 50.94 | 49.56 | 50.74 | 6,435,941 | +0.95(+1.91%) |
Mar 14, 2017 | 49.70 | 49.98 | 49.34 | 49.79 | 4,003,018 | -0.16(-0.33%) |
Mar 13, 2017 | 49.10 | 50.11 | 49.10 | 49.95 | 6,733,254 | +0.80(+1.64%) |
Mar 10, 2017 | 49.22 | 49.73 | 48.91 | 49.14 | 6,057,097 | +0.07(+0.14%) |
Mar 09, 2017 | 49.28 | 49.28 | 48.41 | 49.08 | 6,394,025 | -0.29(-0.58%) |
Mar 08, 2017 | 48.72 | 49.82 | 48.60 | 49.37 | 10,086,410 | +0.92(+1.90%) |
Mar 07, 2017 | 49.05 | 49.45 | 48.30 | 48.44 | 7,454,315 | -0.61(-1.23%) |
Mar 06, 2017 | 48.64 | 49.19 | 48.30 | 49.05 | 4,490,805 | +0.27(+0.54%) |
Mar 03, 2017 | 49.38 | 49.61 | 48.72 | 48.78 | 5,491,602 | -0.27(-0.56%) |
Mar 02, 2017 | 50.36 | 50.48 | 48.67 | 49.06 | 9,946,391 | -1.50(-2.96%) |
Mar 01, 2017 | 50.58 | 51.56 | 50.34 | 50.55 | 6,667,061 | +0.39(+0.78%) |
Feb 28, 2017 | 49.67 | 51.24 | 49.62 | 50.16 | 12,291,082 | +0.52(+1.06%) |
Feb 27, 2017 | 49.21 | 49.79 | 48.97 | 49.64 | 4,239,039 | +0.38(+0.78%) |
Feb 24, 2017 | 49.13 | 49.39 | 48.60 | 49.26 | 4,972,230 | -0.23(-0.46%) |
Feb 23, 2017 | 49.15 | 49.75 | 49.12 | 49.48 | 5,700,329 | +0.75(+1.55%) |
Feb 22, 2017 | 48.82 | 49.13 | 48.53 | 48.73 | 5,743,842 | -0.19(-0.39%) |
Feb 21, 2017 | 48.71 | 49.06 | 48.38 | 48.92 | 6,094,907 | +0.58(+1.19%) |
Feb 17, 2017 | 48.35 | 48.35 | 48.35 | 0 | -0.82(-1.67%) | |
Feb 16, 2017 | 49.88 | 49.91 | 49.02 | 49.17 | 7,132,574 | -0.86(-1.71%) |
Feb 15, 2017 | 49.96 | 50.17 | 49.60 | 50.02 | 3,484,941 | +0.10(+0.21%) |
Feb 14, 2017 | 49.63 | 49.97 | 49.40 | 49.92 | 3,380,074 | +0.43(+0.87%) |
Feb 13, 2017 | 49.28 | 49.78 | 49.20 | 49.49 | 4,561,592 | +0.20(+0.40%) |
Feb 10, 2017 | 49.58 | 49.68 | 49.13 | 49.29 | 3,632,630 | -0.11(-0.22%) |
Feb 09, 2017 | 49.15 | 49.60 | 49.09 | 49.40 | 3,840,687 | +0.39(+0.80%) |
Feb 08, 2017 | 47.68 | 49.05 | 47.49 | 49.01 | 6,060,724 | +1.20(+2.51%) |
Feb 07, 2017 | 47.60 | 48.40 | 47.38 | 47.81 | 6,800,757 | +0.24(+0.51%) |
Feb 06, 2017 | 47.86 | 48.31 | 47.42 | 47.57 | 5,882,466 | -0.29(-0.61%) |
Feb 03, 2017 | 47.84 | 48.00 | 47.36 | 47.86 | 6,045,068 | +0.07(+0.14%) |
Feb 02, 2017 | 47.50 | 48.28 | 47.21 | 47.79 | 8,476,919 | +0.04(+0.08%) |
Feb 01, 2017 | 48.61 | 48.76 | 47.35 | 47.76 | 7,123,795 | -0.28(-0.59%) |
Jan 31, 2017 | 49.53 | 49.55 | 47.09 | 48.04 | 15,955,046 | -1.80(-3.62%) |
Jan 30, 2017 | 49.22 | 49.90 | 48.66 | 49.85 | 11,513,730 | +0.67(+1.37%) |
Jan 27, 2017 | 49.40 | 50.07 | 48.74 | 49.17 | 6,334,975 | -0.04(-0.09%) |
Jan 26, 2017 | 49.96 | 50.04 | 49.09 | 49.22 | 5,482,198 | -0.70(-1.40%) |
Jan 25, 2017 | 49.85 | 49.97 | 49.17 | 49.92 | 6,304,258 | +0.34(+0.69%) |
Jan 24, 2017 | 48.55 | 49.69 | 48.34 | 49.58 | 5,329,678 | +1.18(+2.43%) |
Jan 23, 2017 | 48.60 | 48.60 | 47.98 | 48.40 | 5,542,982 | +0.01(+0.02%) |
Jan 20, 2017 | 48.47 | 48.68 | 47.98 | 48.39 | 3,984,773 | +0.12(+0.26%) |
Jan 19, 2017 | 48.71 | 48.78 | 47.87 | 48.27 | 4,984,926 | -0.50(-1.02%) |
Jan 18, 2017 | 48.36 | 49.22 | 48.33 | 48.77 | 5,820,203 | +0.41(+0.85%) |
Jan 17, 2017 | 48.90 | 49.82 | 48.06 | 48.36 | 6,764,771 | -0.15(-0.30%) |
Jan 13, 2017 | 48.50 | 48.50 | 48.50 | 0 | -0.10(-0.20%) | |
Jan 12, 2017 | 48.39 | 48.90 | 47.76 | 48.60 | 6,199,766 | -0.41(-0.83%) |
Jan 11, 2017 | 48.79 | 49.12 | 48.42 | 49.01 | 4,641,334 | +0.40(+0.83%) |
Jan 10, 2017 | 48.45 | 49.43 | 48.23 | 48.61 | 7,437,149 | +0.12(+0.24%) |
Jan 09, 2017 | 48.38 | 48.66 | 47.82 | 48.49 | 7,025,426 | -0.21(-0.44%) |
Jan 06, 2017 | 49.46 | 49.59 | 48.68 | 48.70 | 5,162,674 | -0.75(-1.51%) |
Jan 05, 2017 | 49.96 | 49.96 | 48.61 | 49.45 | 8,829,521 | -0.15(-0.31%) |
Jan 04, 2017 | 50.80 | 51.07 | 49.23 | 49.60 | 10,171,469 | -1.85(-3.59%) |
Jan 03, 2017 | 50.81 | 52.16 | 50.29 | 51.45 | 6,056,922 | +1.53(+3.07%) |
Dec 30, 2016 | 49.91 | 49.91 | 49.91 | 0 | -0.23(-0.45%) | |
Dec 29, 2016 | 50.17 | 50.88 | 49.86 | 50.14 | 2,618,524 | -0.03(-0.06%) |
Dec 28, 2016 | 50.51 | 50.65 | 50.03 | 50.17 | 3,382,359 | -0.57(-1.12%) |
Dec 27, 2016 | 50.58 | 51.03 | 50.51 | 50.74 | 2,948,195 | +0.36(+0.71%) |
Dec 23, 2016 | 50.38 | 50.38 | 50.38 | 0 | +0.18(+0.35%) | |
Dec 22, 2016 | 49.90 | 50.59 | 49.87 | 50.21 | 4,397,018 | +0.58(+1.16%) |
Dec 21, 2016 | 49.32 | 49.90 | 48.66 | 49.63 | 4,388,827 | +0.26(+0.53%) |
Dec 20, 2016 | 49.09 | 49.86 | 49.09 | 49.37 | 3,783,458 | +0.09(+0.18%) |
Dec 19, 2016 | 49.68 | 49.73 | 48.88 | 49.28 | 4,944,270 | -0.40(-0.81%) |
Dec 16, 2016 | 49.66 | 50.02 | 49.33 | 49.68 | 10,963,821 | +0.26(+0.53%) |
Dec 15, 2016 | 48.58 | 49.71 | 48.31 | 49.42 | 6,988,865 | +0.84(+1.73%) |
Dec 14, 2016 | 49.14 | 49.55 | 48.47 | 48.58 | 6,206,459 | -0.52(-1.06%) |
Dec 13, 2016 | 48.48 | 49.71 | 48.48 | 49.09 | 5,890,556 | +0.28(+0.57%) |
Dec 12, 2016 | 50.43 | 50.53 | 48.45 | 48.82 | 9,266,378 | -0.86(-1.74%) |
Dec 09, 2016 | 49.61 | 49.74 | 49.11 | 49.68 | 7,014,358 | -0.27(-0.54%) |
Dec 08, 2016 | 49.61 | 50.61 | 49.57 | 49.95 | 7,604,989 | +0.61(+1.23%) |
Dec 07, 2016 | 47.39 | 49.39 | 47.17 | 49.34 | 8,756,959 | +2.06(+4.36%) |
Dec 06, 2016 | 46.92 | 47.41 | 46.64 | 47.28 | 7,048,302 | +0.15(+0.31%) |
Dec 05, 2016 | 45.20 | 47.19 | 45.04 | 47.14 | 11,328,703 | +2.24(+4.98%) |
Dec 02, 2016 | 44.32 | 45.08 | 44.13 | 44.90 | 7,248,628 | +0.68(+1.54%) |
Dec 01, 2016 | 44.93 | 45.45 | 44.13 | 44.22 | 14,671,784 | -0.75(-1.67%) |
Nov 30, 2016 | 45.64 | 46.41 | 44.09 | 44.97 | 19,489,156 | -1.61(-3.47%) |
Nov 29, 2016 | 46.24 | 46.99 | 46.09 | 46.59 | 6,060,652 | -0.01(-0.03%) |
Nov 28, 2016 | 47.39 | 47.50 | 46.47 | 46.60 | 6,349,472 | -0.78(-1.65%) |
Nov 25, 2016 | 47.10 | 47.40 | 46.96 | 47.39 | 2,375,349 | +0.10(+0.22%) |
Nov 23, 2016 | 47.28 | 47.28 | 47.28 | 0 | -0.39(-0.81%) | |
Nov 22, 2016 | 47.46 | 48.34 | 47.16 | 47.67 | 6,060,015 | +0.52(+1.10%) |
Nov 21, 2016 | 46.65 | 47.29 | 46.13 | 47.15 | 6,738,134 | +0.84(+1.81%) |
Nov 18, 2016 | 46.71 | 46.74 | 45.98 | 46.31 | 6,484,828 | -0.50(-1.06%) |
Nov 17, 2016 | 46.47 | 46.89 | 46.34 | 46.81 | 8,086,225 | +0.75(+1.63%) |
Nov 16, 2016 | 45.89 | 46.40 | 45.71 | 46.06 | 6,466,207 | +0.35(+0.76%) |
Nov 15, 2016 | 45.43 | 45.82 | 44.61 | 45.71 | 6,427,292 | +0.41(+0.91%) |
Nov 14, 2016 | 45.27 | 45.66 | 44.89 | 45.30 | 6,374,351 | +0.09(+0.21%) |
Nov 11, 2016 | 45.47 | 45.72 | 44.45 | 45.20 | 5,904,602 | -0.37(-0.81%) |
Nov 10, 2016 | 44.97 | 46.47 | 44.90 | 45.57 | 11,079,950 | +0.67(+1.50%) |
Nov 09, 2016 | 42.51 | 45.38 | 42.32 | 44.90 | 15,071,815 | +2.82(+6.69%) |
Nov 08, 2016 | 42.10 | 42.43 | 41.67 | 42.08 | 5,254,850 | -0.27(-0.65%) |
Nov 07, 2016 | 42.27 | 42.49 | 41.97 | 42.36 | 5,563,178 | +0.47(+1.12%) |
Nov 04, 2016 | 41.80 | 42.58 | 41.67 | 41.89 | 5,153,296 | +0.01(+0.02%) |
Nov 03, 2016 | 42.32 | 42.65 | 41.55 | 41.88 | 5,327,441 | -0.41(-0.98%) |
Nov 02, 2016 | 42.84 | 43.33 | 41.99 | 42.29 | 10,110,038 | -0.77(-1.78%) |
Nov 01, 2016 | 43.70 | 44.60 | 42.78 | 43.06 | 10,800,829 | +0.18(+0.42%) |
Oct 31, 2016 | 42.41 | 43.20 | 42.37 | 42.88 | 6,865,387 | +0.46(+1.09%) |
Oct 28, 2016 | 42.54 | 43.19 | 42.25 | 42.41 | 6,551,719 | -0.15(-0.36%) |
Oct 27, 2016 | 42.95 | 43.42 | 42.52 | 42.57 | 9,115,966 | -0.51(-1.19%) |
Oct 26, 2016 | 42.50 | 43.69 | 42.31 | 43.08 | 10,736,188 | +0.43(+1.00%) |
Oct 25, 2016 | 41.47 | 43.06 | 40.92 | 42.65 | 14,933,625 | +2.00(+4.93%) |
Oct 24, 2016 | 40.56 | 40.85 | 40.26 | 40.65 | 7,403,521 | +0.29(+0.72%) |
Oct 21, 2016 | 39.45 | 40.47 | 39.24 | 40.36 | 7,305,713 | +0.72(+1.81%) |
Oct 20, 2016 | 39.69 | 39.78 | 39.30 | 39.64 | 5,044,037 | +0.17(+0.42%) |
Oct 19, 2016 | 40.10 | 40.21 | 39.01 | 39.48 | 10,343,176 | -0.67(-1.66%) |
Oct 18, 2016 | 39.34 | 40.25 | 39.20 | 40.14 | 8,440,133 | +0.95(+2.42%) |
Oct 17, 2016 | 39.03 | 40.24 | 38.80 | 39.19 | 7,565,991 | +0.26(+0.67%) |
Oct 14, 2016 | 39.07 | 39.35 | 38.80 | 38.93 | 4,244,204 | -0.04(-0.11%) |
Oct 13, 2016 | 38.77 | 39.27 | 38.36 | 38.98 | 5,335,873 | +0.04(+0.11%) |
Oct 12, 2016 | 39.10 | 39.13 | 38.10 | 38.93 | 7,369,745 | -0.29(-0.74%) |
Oct 11, 2016 | 39.84 | 40.00 | 39.09 | 39.22 | 6,106,329 | -0.40(-1.00%) |
Oct 10, 2016 | 39.57 | 39.80 | 39.41 | 39.62 | 5,690,033 | +0.34(+0.87%) |
Oct 07, 2016 | 39.68 | 39.93 | 38.90 | 39.28 | 7,688,191 | -0.46(-1.15%) |
Oct 06, 2016 | 39.66 | 39.95 | 39.21 | 39.74 | 5,589,425 | +0.07(+0.18%) |
Oct 05, 2016 | 39.14 | 40.09 | 38.95 | 39.66 | 8,833,497 | +0.83(+2.14%) |
Oct 04, 2016 | 38.48 | 39.34 | 38.48 | 38.83 | 8,018,863 | +0.54(+1.42%) |
Oct 03, 2016 | 38.39 | 38.54 | 38.01 | 38.29 | 7,144,760 | -0.07(-0.19%) |
Sep 30, 2016 | 37.54 | 38.55 | 37.31 | 38.36 | 11,478,924 | +0.93(+2.49%) |
Sep 29, 2016 | 39.71 | 39.88 | 37.04 | 37.43 | 19,176,572 | -2.46(-6.17%) |
Sep 28, 2016 | 39.99 | 40.26 | 39.14 | 39.89 | 9,241,801 | +0.07(+0.16%) |
Sep 27, 2016 | 39.17 | 40.01 | 38.83 | 39.82 | 8,223,261 | +0.53(+1.34%) |
Sep 26, 2016 | 40.29 | 40.42 | 39.24 | 39.30 | 6,669,111 | -1.00(-2.48%) |
Sep 23, 2016 | 40.08 | 40.55 | 39.74 | 40.29 | 7,449,638 | +0.05(+0.13%) |
Sep 22, 2016 | 40.60 | 40.85 | 40.20 | 40.24 | 6,551,303 | -0.06(-0.14%) |
Sep 21, 2016 | 40.45 | 40.63 | 39.82 | 40.30 | 8,335,804 | +0.17(+0.41%) |
Sep 20, 2016 | 41.44 | 41.44 | 40.12 | 40.13 | 8,567,435 | -1.22(-2.96%) |
Sep 19, 2016 | 41.16 | 42.04 | 40.88 | 41.36 | 8,257,094 | +0.30(+0.72%) |
Sep 16, 2016 | 40.55 | 41.39 | 40.55 | 41.06 | 10,108,536 | +0.39(+0.96%) |
Sep 15, 2016 | 39.56 | 41.14 | 39.48 | 40.67 | 9,279,451 | +1.17(+2.97%) |
Sep 14, 2016 | 40.15 | 40.50 | 39.45 | 39.50 | 7,483,916 | -0.56(-1.41%) |
Sep 13, 2016 | 40.19 | 40.38 | 39.84 | 40.06 | 6,479,028 | -0.38(-0.95%) |
Sep 12, 2016 | 39.60 | 40.68 | 39.27 | 40.45 | 8,001,424 | +0.69(+1.75%) |
Sep 09, 2016 | 40.50 | 40.55 | 39.71 | 39.75 | 7,976,899 | -0.89(-2.19%) |
Sep 08, 2016 | 40.53 | 40.99 | 40.19 | 40.64 | 6,171,616 | +0.04(+0.11%) |
Sep 07, 2016 | 39.93 | 40.67 | 39.84 | 40.60 | 6,374,188 | +0.59(+1.48%) |
Sep 06, 2016 | 39.90 | 40.26 | 39.64 | 40.00 | 4,910,190 | +0.32(+0.80%) |
Sep 02, 2016 | 39.65 | 39.69 | 39.69 | 39.69 | 6,732,409 | +0.39(+0.99%) |
Sep 01, 2016 | 40.08 | 40.10 | 38.99 | 39.30 | 7,296,927 | -0.77(-1.92%) |
Aug 31, 2016 | 40.27 | 40.53 | 39.86 | 40.06 | 6,916,640 | -0.33(-0.81%) |
Aug 30, 2016 | 40.26 | 40.45 | 39.90 | 40.39 | 5,591,128 | +0.12(+0.31%) |
Aug 29, 2016 | 40.04 | 40.49 | 39.99 | 40.26 | 4,917,549 | +0.25(+0.63%) |
Aug 26, 2016 | 39.85 | 40.24 | 39.57 | 40.01 | 5,615,682 | +0.19(+0.47%) |
Aug 25, 2016 | 40.20 | 40.40 | 39.49 | 39.82 | 8,170,315 | -0.49(-1.22%) |
Aug 24, 2016 | 40.04 | 40.49 | 39.79 | 40.32 | 7,858,709 | +0.35(+0.89%) |
Aug 23, 2016 | 39.46 | 40.06 | 39.27 | 39.96 | 6,015,620 | +0.56(+1.43%) |
Aug 22, 2016 | 39.50 | 39.50 | 38.98 | 39.40 | 7,164,698 | -0.28(-0.71%) |
Aug 19, 2016 | 39.56 | 39.95 | 39.34 | 39.68 | 5,494,116 | -0.17(-0.44%) |
Aug 18, 2016 | 39.89 | 39.95 | 39.45 | 39.85 | 7,041,194 | -0.08(-0.20%) |
Aug 17, 2016 | 39.40 | 40.02 | 39.35 | 39.93 | 8,017,728 | +0.48(+1.23%) |
Aug 16, 2016 | 39.43 | 39.69 | 39.24 | 39.45 | 5,966,254 | -0.01(-0.04%) |
Aug 15, 2016 | 39.36 | 39.60 | 38.99 | 39.46 | 6,828,713 | +0.14(+0.35%) |
Aug 12, 2016 | 39.37 | 39.47 | 38.92 | 39.32 | 6,696,736 | -0.01(-0.04%) |
Aug 11, 2016 | 38.37 | 39.69 | 38.33 | 39.34 | 10,792,828 | +1.03(+2.70%) |
Aug 10, 2016 | 38.06 | 39.09 | 38.02 | 38.30 | 9,835,841 | +0.31(+0.82%) |
Aug 09, 2016 | 38.74 | 38.86 | 37.70 | 37.99 | 9,468,937 | -0.80(-2.05%) |
Aug 08, 2016 | 38.65 | 39.09 | 38.59 | 38.79 | 9,254,550 | +0.49(+1.29%) |
Aug 05, 2016 | 38.13 | 38.77 | 37.97 | 38.29 | 11,191,020 | +0.12(+0.32%) |
Aug 04, 2016 | 38.80 | 39.12 | 38.00 | 38.17 | 12,350,428 | -0.99(-2.52%) |
Aug 03, 2016 | 37.34 | 39.29 | 37.22 | 39.16 | 15,873,310 | +1.69(+4.51%) |
Aug 02, 2016 | 37.32 | 37.82 | 37.04 | 37.47 | 9,726,274 | +0.52(+1.39%) |