Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 52.09 | 52.14 | 51.07 | 51.67 | 5,843,935 | -0.24(-0.45%) |
Aug 30, 2017 | 51.99 | 52.26 | 51.66 | 51.91 | 4,280,681 | +0.37(+0.72%) |
Aug 29, 2017 | 51.77 | 52.32 | 51.43 | 51.53 | 4,688,801 | -0.38(-0.73%) |
Aug 28, 2017 | 52.28 | 52.95 | 51.78 | 51.91 | 8,494,168 | +0.57(+1.11%) |
Aug 25, 2017 | 51.44 | 52.21 | 51.26 | 51.35 | 5,160,977 | +0.17(+0.34%) |
Aug 24, 2017 | 49.85 | 51.59 | 49.85 | 51.17 | 7,237,763 | +1.31(+2.63%) |
Aug 23, 2017 | 49.49 | 50.08 | 49.40 | 49.86 | 3,701,676 | +0.10(+0.20%) |
Aug 22, 2017 | 49.24 | 49.86 | 48.94 | 49.76 | 3,776,877 | +0.67(+1.36%) |
Aug 21, 2017 | 49.06 | 49.28 | 48.90 | 49.09 | 3,247,309 | -0.04(-0.08%) |
Aug 18, 2017 | 48.90 | 49.67 | 48.73 | 49.13 | 4,062,714 | +0.15(+0.31%) |
Aug 17, 2017 | 49.83 | 49.86 | 48.92 | 48.98 | 4,426,141 | -1.09(-2.18%) |
Aug 16, 2017 | 51.03 | 51.22 | 49.97 | 50.07 | 3,700,147 | -0.88(-1.73%) |
Aug 15, 2017 | 50.58 | 51.08 | 50.54 | 50.95 | 5,376,240 | +0.27(+0.54%) |
Aug 14, 2017 | 50.43 | 50.84 | 50.37 | 50.68 | 3,999,052 | +0.49(+0.97%) |
Aug 11, 2017 | 50.19 | 50.38 | 49.96 | 50.19 | 3,070,854 | -0.04(-0.08%) |
Aug 10, 2017 | 50.69 | 50.83 | 49.89 | 50.23 | 4,512,565 | -0.55(-1.09%) |
Aug 09, 2017 | 51.33 | 51.54 | 50.54 | 50.78 | 4,610,339 | -0.65(-1.27%) |
Aug 08, 2017 | 51.35 | 51.55 | 51.10 | 51.44 | 4,105,204 | -0.16(-0.31%) |
Aug 07, 2017 | 51.56 | 52.00 | 51.41 | 51.60 | 3,521,408 | +0.13(+0.25%) |
Aug 04, 2017 | 51.44 | 51.77 | 51.29 | 51.47 | 4,263,379 | +0.02(+0.04%) |
Aug 03, 2017 | 51.23 | 51.55 | 51.11 | 51.44 | 4,450,514 | +0.00(+0.00%) |
Aug 02, 2017 | 51.53 | 51.95 | 51.38 | 51.44 | 4,959,887 | -0.24(-0.46%) |
Aug 01, 2017 | 52.08 | 52.38 | 51.62 | 51.68 | 7,097,226 | -0.11(-0.22%) |
Jul 31, 2017 | 50.38 | 52.15 | 50.23 | 51.80 | 9,793,288 | +1.71(+3.42%) |
Jul 28, 2017 | 50.67 | 50.75 | 49.53 | 50.08 | 9,461,462 | -0.68(-1.33%) |
Jul 27, 2017 | 51.07 | 51.68 | 50.02 | 50.76 | 5,829,224 | -0.30(-0.59%) |
Jul 26, 2017 | 51.45 | 51.47 | 50.92 | 51.06 | 4,469,776 | -0.34(-0.66%) |
Jul 25, 2017 | 51.05 | 51.61 | 51.03 | 51.40 | 4,169,220 | +0.57(+1.12%) |
Jul 24, 2017 | 50.79 | 51.14 | 50.72 | 50.83 | 3,087,554 | -0.08(-0.15%) |
Jul 21, 2017 | 50.71 | 50.97 | 50.33 | 50.90 | 3,629,396 | +0.20(+0.39%) |
Jul 20, 2017 | 51.36 | 51.39 | 50.54 | 50.71 | 3,881,219 | -0.38(-0.75%) |
Jul 19, 2017 | 50.77 | 51.59 | 50.72 | 51.09 | 4,636,229 | +0.39(+0.77%) |
Jul 18, 2017 | 50.86 | 50.89 | 50.47 | 50.70 | 3,749,019 | +0.06(+0.12%) |
Jul 17, 2017 | 50.93 | 51.07 | 50.56 | 50.64 | 3,819,935 | -0.46(-0.90%) |
Jul 14, 2017 | 50.95 | 51.32 | 50.63 | 51.10 | 2,922,377 | +0.20(+0.38%) |
Jul 13, 2017 | 50.97 | 51.35 | 50.35 | 50.90 | 3,839,806 | -0.19(-0.37%) |
Jul 12, 2017 | 51.43 | 51.48 | 50.65 | 51.09 | 5,600,641 | +0.08(+0.15%) |
Jul 11, 2017 | 51.09 | 51.41 | 50.87 | 51.02 | 2,913,670 | -0.12(-0.24%) |
Jul 10, 2017 | 51.11 | 51.44 | 51.02 | 51.14 | 4,950,938 | -0.07(-0.13%) |
Jul 07, 2017 | 49.90 | 51.38 | 49.75 | 51.20 | 6,768,975 | +1.29(+2.59%) |
Jul 06, 2017 | 50.31 | 50.45 | 49.70 | 49.91 | 4,436,804 | -0.46(-0.91%) |
Jul 05, 2017 | 51.07 | 51.26 | 50.29 | 50.37 | 5,243,491 | -0.71(-1.40%) |
Jul 03, 2017 | 50.93 | 51.40 | 50.81 | 51.08 | 2,876,080 | +0.42(+0.83%) |
Jun 30, 2017 | 50.73 | 50.90 | 50.22 | 50.66 | 3,957,350 | +0.28(+0.55%) |
Jun 29, 2017 | 50.91 | 51.36 | 50.14 | 50.39 | 4,371,282 | -0.29(-0.56%) |
Jun 28, 2017 | 50.42 | 51.17 | 50.30 | 50.67 | 4,442,571 | +0.50(+0.99%) |
Jun 27, 2017 | 49.64 | 50.95 | 49.54 | 50.17 | 7,253,352 | +0.58(+1.17%) |
Jun 26, 2017 | 49.70 | 49.93 | 49.39 | 49.60 | 4,496,295 | +0.05(+0.09%) |
Jun 23, 2017 | 48.61 | 49.63 | 48.50 | 49.55 | 6,544,856 | +0.87(+1.79%) |
Jun 22, 2017 | 49.31 | 49.31 | 48.64 | 48.68 | 5,061,576 | +0.11(+0.22%) |
Jun 21, 2017 | 49.04 | 49.30 | 47.89 | 48.58 | 7,411,540 | -0.73(-1.48%) |
Jun 20, 2017 | 49.53 | 49.84 | 48.93 | 49.30 | 4,838,930 | -0.72(-1.44%) |
Jun 19, 2017 | 49.39 | 50.28 | 49.38 | 50.02 | 5,430,322 | +0.61(+1.23%) |
Jun 16, 2017 | 48.82 | 49.60 | 48.55 | 49.42 | 8,684,973 | +0.83(+1.72%) |
Jun 15, 2017 | 48.41 | 48.82 | 48.18 | 48.58 | 5,291,706 | -0.05(-0.09%) |
Jun 14, 2017 | 49.88 | 49.96 | 48.15 | 48.63 | 8,562,525 | -1.34(-2.68%) |
Jun 13, 2017 | 49.44 | 50.30 | 49.22 | 49.96 | 5,774,133 | +0.46(+0.93%) |
Jun 12, 2017 | 49.01 | 50.19 | 49.23 | 49.51 | 8,955,836 | +0.50(+1.01%) |
Jun 09, 2017 | 47.32 | 49.39 | 47.23 | 49.01 | 8,257,099 | +1.56(+3.29%) |
Jun 08, 2017 | 48.18 | 46.69 | 47.45 | 6,686,119 | +0.66(+1.41%) | |
Jun 07, 2017 | 46.43 | 46.92 | 46.25 | 46.79 | 5,829,738 | +0.01(+0.02%) |
Jun 06, 2017 | 46.67 | 46.98 | 46.46 | 46.78 | 3,435,136 | -0.08(-0.18%) |
Jun 05, 2017 | 46.49 | 47.07 | 46.40 | 46.86 | 5,189,215 | +0.23(+0.48%) |
Jun 02, 2017 | 46.89 | 47.10 | 46.56 | 46.64 | 3,713,529 | -0.02(-0.03%) |
Jun 01, 2017 | 46.09 | 46.89 | 45.91 | 46.65 | 4,715,500 | +0.49(+1.06%) |
May 31, 2017 | 46.43 | 46.69 | 45.74 | 46.16 | 6,199,538 | -0.47(-1.00%) |
May 30, 2017 | 46.27 | 47.16 | 45.58 | 46.63 | 8,743,769 | -0.27(-0.58%) |
May 26, 2017 | 47.46 | 47.69 | 46.66 | 46.90 | 4,951,664 | -0.56(-1.17%) |
May 25, 2017 | 47.79 | 48.21 | 47.35 | 47.46 | 5,041,544 | -0.47(-0.97%) |
May 24, 2017 | 48.19 | 48.52 | 47.70 | 47.92 | 3,996,333 | -0.23(-0.48%) |
May 23, 2017 | 47.85 | 48.33 | 47.53 | 48.15 | 3,922,183 | +0.21(+0.44%) |
May 22, 2017 | 48.26 | 48.28 | 47.73 | 47.94 | 3,651,540 | -0.02(-0.05%) |
May 19, 2017 | 47.83 | 48.19 | 47.44 | 47.97 | 4,522,071 | +0.25(+0.52%) |
May 18, 2017 | 47.68 | 48.12 | 47.34 | 47.72 | 4,508,513 | -0.20(-0.41%) |
May 17, 2017 | 48.47 | 48.66 | 47.67 | 47.91 | 6,031,579 | -0.56(-1.15%) |
May 16, 2017 | 48.91 | 49.08 | 48.03 | 48.47 | 8,418,283 | -0.76(-1.54%) |
May 15, 2017 | 49.68 | 49.68 | 48.94 | 49.23 | 4,387,364 | -0.13(-0.26%) |
May 12, 2017 | 49.25 | 49.61 | 49.17 | 49.36 | 4,776,772 | +0.05(+0.11%) |
May 11, 2017 | 49.69 | 49.74 | 49.13 | 49.30 | 3,831,739 | -0.25(-0.49%) |
May 10, 2017 | 49.60 | 49.81 | 48.98 | 49.55 | 4,589,260 | +0.04(+0.07%) |
May 09, 2017 | 49.27 | 49.91 | 49.17 | 49.51 | 5,162,594 | +0.39(+0.79%) |
May 08, 2017 | 48.58 | 49.24 | 48.54 | 49.13 | 4,673,561 | +0.57(+1.18%) |
May 05, 2017 | 48.00 | 48.69 | 47.79 | 48.55 | 6,283,051 | +0.72(+1.51%) |
May 04, 2017 | 47.95 | 48.26 | 47.53 | 47.83 | 4,129,140 | -0.39(-0.82%) |
May 03, 2017 | 47.77 | 48.42 | 47.61 | 48.23 | 4,028,586 | +0.30(+0.64%) |
May 02, 2017 | 48.15 | 48.17 | 47.68 | 47.92 | 6,023,805 | +0.10(+0.20%) |
May 01, 2017 | 48.17 | 48.20 | 47.53 | 47.83 | 7,311,145 | -0.19(-0.39%) |
Apr 28, 2017 | 48.76 | 48.78 | 47.86 | 48.01 | 5,489,541 | -0.53(-1.09%) |
Apr 27, 2017 | 48.06 | 48.67 | 47.45 | 48.54 | 5,682,784 | +0.31(+0.65%) |
Apr 26, 2017 | 48.61 | 48.86 | 48.16 | 48.23 | 8,801,553 | -0.69(-1.41%) |
Apr 25, 2017 | 49.90 | 50.30 | 48.31 | 48.92 | 9,931,104 | -0.74(-1.48%) |
Apr 24, 2017 | 48.82 | 49.94 | 48.82 | 49.65 | 9,520,631 | +1.18(+2.44%) |
Apr 21, 2017 | 48.00 | 48.77 | 47.71 | 48.47 | 6,881,003 | +0.84(+1.76%) |
Apr 20, 2017 | 47.32 | 48.09 | 47.23 | 47.63 | 3,738,201 | +0.45(+0.96%) |
Apr 19, 2017 | 47.72 | 47.83 | 47.01 | 47.18 | 6,712,940 | -0.49(-1.03%) |
Apr 18, 2017 | 48.25 | 48.38 | 47.25 | 47.67 | 6,198,521 | -0.77(-1.60%) |
Apr 17, 2017 | 48.11 | 48.45 | 48.05 | 48.44 | 3,915,618 | +0.38(+0.79%) |
Apr 13, 2017 | 48.43 | 48.77 | 47.99 | 48.06 | 4,178,748 | -0.33(-0.69%) |
Apr 12, 2017 | 48.97 | 49.23 | 48.35 | 48.40 | 5,593,125 | -0.37(-0.76%) |
Apr 11, 2017 | 48.50 | 48.79 | 48.14 | 48.77 | 5,284,121 | +0.21(+0.43%) |
Apr 10, 2017 | 48.75 | 49.23 | 48.52 | 48.56 | 4,588,096 | -0.16(-0.34%) |
Apr 07, 2017 | 48.35 | 49.12 | 48.30 | 48.72 | 5,187,249 | +0.37(+0.77%) |
Apr 06, 2017 | 48.38 | 48.74 | 48.09 | 48.35 | 4,545,935 | -0.01(-0.03%) |
Apr 05, 2017 | 49.13 | 49.56 | 48.30 | 48.37 | 4,355,691 | -0.53(-1.09%) |
Apr 04, 2017 | 48.86 | 49.27 | 48.58 | 48.90 | 4,173,814 | -0.31(-0.63%) |
Apr 03, 2017 | 49.48 | 49.48 | 48.79 | 49.22 | 4,467,063 | -0.04(-0.09%) |
Mar 31, 2017 | 49.22 | 49.54 | 49.09 | 49.26 | 4,874,290 | +0.04(+0.09%) |
Mar 30, 2017 | 50.00 | 50.02 | 49.19 | 49.22 | 10,109,959 | -0.68(-1.36%) |
Mar 29, 2017 | 49.19 | 50.08 | 49.13 | 49.89 | 4,477,050 | +0.63(+1.28%) |
Mar 28, 2017 | 49.43 | 49.52 | 48.78 | 49.26 | 4,633,842 | +0.04(+0.09%) |
Mar 27, 2017 | 48.70 | 49.44 | 48.64 | 49.22 | 3,767,141 | +0.33(+0.68%) |
Mar 24, 2017 | 49.67 | 49.82 | 48.82 | 48.88 | 5,883,567 | -0.98(-1.97%) |
Mar 23, 2017 | 50.26 | 50.49 | 49.80 | 49.86 | 4,439,211 | -0.35(-0.70%) |
Mar 22, 2017 | 49.91 | 50.43 | 49.64 | 50.21 | 4,203,358 | +0.31(+0.63%) |
Mar 21, 2017 | 50.98 | 51.05 | 49.59 | 49.90 | 5,474,473 | -1.03(-2.01%) |
Mar 20, 2017 | 51.08 | 51.36 | 50.66 | 50.92 | 4,272,856 | -0.27(-0.54%) |
Mar 17, 2017 | 51.09 | 51.26 | 50.72 | 51.20 | 12,824,620 | +0.26(+0.51%) |
Mar 16, 2017 | 51.22 | 51.42 | 50.88 | 50.94 | 4,917,601 | -0.13(-0.26%) |
Mar 15, 2017 | 50.33 | 51.27 | 49.88 | 51.07 | 6,393,853 | +0.96(+1.91%) |
Mar 14, 2017 | 50.03 | 50.31 | 49.66 | 50.11 | 3,976,840 | -0.16(-0.33%) |
Mar 13, 2017 | 49.42 | 50.44 | 49.42 | 50.28 | 6,689,222 | +0.81(+1.64%) |
Mar 10, 2017 | 49.54 | 50.06 | 49.23 | 49.47 | 6,017,486 | +0.07(+0.14%) |
Mar 09, 2017 | 49.61 | 49.61 | 48.73 | 49.40 | 6,352,210 | -0.29(-0.58%) |
Mar 08, 2017 | 49.04 | 50.14 | 48.92 | 49.69 | 10,020,450 | +0.93(+1.90%) |
Mar 07, 2017 | 49.37 | 49.77 | 48.61 | 48.76 | 7,405,567 | -0.61(-1.23%) |
Mar 06, 2017 | 48.96 | 49.52 | 48.62 | 49.37 | 4,461,437 | +0.27(+0.54%) |
Mar 03, 2017 | 49.71 | 49.94 | 49.04 | 49.10 | 5,455,689 | -0.27(-0.56%) |
Mar 02, 2017 | 50.69 | 50.81 | 48.99 | 49.38 | 9,881,346 | -1.51(-2.96%) |
Mar 01, 2017 | 50.91 | 51.90 | 50.67 | 50.89 | 6,623,461 | +0.39(+0.78%) |
Feb 28, 2017 | 50.00 | 51.58 | 49.95 | 50.49 | 12,210,703 | +0.53(+1.06%) |
Feb 27, 2017 | 49.53 | 50.12 | 49.30 | 49.97 | 4,211,318 | +0.39(+0.78%) |
Feb 24, 2017 | 49.45 | 49.71 | 48.92 | 49.58 | 4,939,714 | -0.23(-0.46%) |
Feb 23, 2017 | 49.48 | 50.08 | 49.45 | 49.81 | 5,663,052 | +0.76(+1.55%) |
Feb 22, 2017 | 49.14 | 49.45 | 48.85 | 49.05 | 5,706,280 | -0.19(-0.39%) |
Feb 21, 2017 | 49.03 | 49.39 | 48.70 | 49.24 | 6,055,049 | +0.58(+1.19%) |
Feb 17, 2017 | 48.67 | 48.67 | 48.67 | 0 | -0.82(-1.67%) | |
Feb 16, 2017 | 50.21 | 50.24 | 49.34 | 49.49 | 7,085,930 | -0.86(-1.71%) |
Feb 15, 2017 | 50.29 | 50.50 | 49.93 | 50.35 | 3,462,152 | +0.10(+0.21%) |
Feb 14, 2017 | 49.96 | 50.30 | 49.72 | 50.25 | 3,357,970 | +0.43(+0.87%) |
Feb 13, 2017 | 49.60 | 50.11 | 49.53 | 49.82 | 4,531,762 | +0.20(+0.40%) |
Feb 10, 2017 | 49.91 | 50.01 | 49.45 | 49.62 | 3,608,874 | -0.11(-0.22%) |
Feb 09, 2017 | 49.47 | 49.93 | 49.42 | 49.73 | 3,815,570 | +0.40(+0.80%) |
Feb 08, 2017 | 48.00 | 49.37 | 47.80 | 49.33 | 6,021,090 | +1.21(+2.51%) |
Feb 07, 2017 | 47.92 | 48.72 | 47.69 | 48.12 | 6,756,283 | +0.24(+0.51%) |
Feb 06, 2017 | 48.17 | 48.62 | 47.73 | 47.88 | 5,843,997 | -0.29(-0.61%) |
Feb 03, 2017 | 48.15 | 48.31 | 47.67 | 48.17 | 6,005,536 | +0.07(+0.14%) |
Feb 02, 2017 | 47.81 | 48.59 | 47.52 | 48.11 | 8,421,483 | +0.04(+0.08%) |
Feb 01, 2017 | 48.93 | 49.08 | 47.66 | 48.07 | 7,077,208 | -0.29(-0.59%) |
Jan 31, 2017 | 49.86 | 49.88 | 47.40 | 48.36 | 15,850,706 | -1.82(-3.62%) |
Jan 30, 2017 | 49.54 | 50.23 | 48.98 | 50.18 | 11,438,434 | +0.68(+1.37%) |
Jan 27, 2017 | 49.73 | 50.40 | 49.06 | 49.50 | 6,293,547 | -0.04(-0.09%) |
Jan 26, 2017 | 50.29 | 50.37 | 49.42 | 49.54 | 5,446,347 | -0.71(-1.40%) |
Jan 25, 2017 | 50.18 | 50.30 | 49.49 | 50.25 | 6,263,031 | +0.35(+0.69%) |
Jan 24, 2017 | 48.87 | 50.02 | 48.66 | 49.90 | 5,294,823 | +1.18(+2.43%) |
Jan 23, 2017 | 48.92 | 48.92 | 48.30 | 48.72 | 5,506,733 | +0.01(+0.01%) |
Jan 20, 2017 | 48.79 | 49.00 | 48.30 | 48.71 | 3,958,714 | +0.12(+0.26%) |
Jan 19, 2017 | 49.04 | 49.10 | 48.19 | 48.59 | 4,952,326 | -0.50(-1.02%) |
Jan 18, 2017 | 48.68 | 49.54 | 48.65 | 49.09 | 5,782,141 | +0.41(+0.85%) |
Jan 17, 2017 | 49.22 | 50.15 | 48.37 | 48.68 | 6,720,532 | -0.15(-0.30%) |
Jan 13, 2017 | 48.82 | 48.82 | 48.82 | 0 | -0.10(-0.20%) | |
Jan 12, 2017 | 48.71 | 49.23 | 48.07 | 48.92 | 6,159,221 | -0.41(-0.83%) |
Jan 11, 2017 | 49.11 | 49.45 | 48.73 | 49.33 | 4,610,981 | +0.40(+0.83%) |
Jan 10, 2017 | 48.77 | 49.76 | 48.55 | 48.93 | 7,388,513 | +0.12(+0.24%) |
Jan 09, 2017 | 48.70 | 48.98 | 48.13 | 48.81 | 6,979,482 | -0.21(-0.43%) |
Jan 06, 2017 | 49.79 | 49.92 | 49.00 | 49.02 | 5,128,912 | -0.75(-1.51%) |
Jan 05, 2017 | 50.29 | 50.29 | 48.93 | 49.77 | 8,771,780 | -0.15(-0.31%) |
Jan 04, 2017 | 51.14 | 51.41 | 49.56 | 49.93 | 10,104,951 | -1.86(-3.59%) |
Jan 03, 2017 | 51.15 | 52.51 | 50.62 | 51.79 | 6,017,312 | +1.54(+3.07%) |
Dec 30, 2016 | 50.24 | 50.24 | 50.24 | 0 | -0.23(-0.45%) | |
Dec 29, 2016 | 50.50 | 51.22 | 50.19 | 50.47 | 2,601,400 | -0.03(-0.06%) |
Dec 28, 2016 | 50.84 | 50.98 | 50.36 | 50.50 | 3,360,240 | -0.57(-1.12%) |
Dec 27, 2016 | 50.91 | 51.37 | 50.84 | 51.07 | 2,928,914 | +0.36(+0.71%) |
Dec 23, 2016 | 50.71 | 50.71 | 50.71 | 0 | +0.18(+0.35%) | |
Dec 22, 2016 | 50.23 | 50.92 | 50.20 | 50.54 | 4,368,263 | +0.58(+1.16%) |
Dec 21, 2016 | 49.65 | 50.23 | 48.98 | 49.95 | 4,360,126 | +0.26(+0.53%) |
Dec 20, 2016 | 49.42 | 50.19 | 49.42 | 49.69 | 3,758,716 | +0.09(+0.18%) |
Dec 19, 2016 | 50.01 | 50.06 | 49.20 | 49.60 | 4,911,937 | -0.40(-0.81%) |
Dec 16, 2016 | 49.98 | 50.34 | 49.65 | 50.01 | 10,892,122 | +0.26(+0.53%) |
Dec 15, 2016 | 48.90 | 50.04 | 48.63 | 49.74 | 6,943,161 | +0.85(+1.73%) |
Dec 14, 2016 | 49.46 | 49.87 | 48.79 | 48.90 | 6,165,871 | -0.52(-1.06%) |
Dec 13, 2016 | 48.80 | 50.04 | 48.80 | 49.42 | 5,852,034 | +0.28(+0.57%) |
Dec 12, 2016 | 50.76 | 50.87 | 48.77 | 49.14 | 9,205,780 | -0.87(-1.74%) |
Dec 09, 2016 | 49.94 | 50.06 | 49.43 | 50.01 | 6,968,486 | -0.27(-0.54%) |
Dec 08, 2016 | 49.93 | 50.95 | 49.90 | 50.28 | 7,555,255 | +0.61(+1.23%) |
Dec 07, 2016 | 47.70 | 49.72 | 47.48 | 49.67 | 8,699,692 | +2.07(+4.36%) |
Dec 06, 2016 | 47.23 | 47.73 | 46.95 | 47.59 | 7,002,209 | +0.15(+0.31%) |
Dec 05, 2016 | 45.50 | 47.50 | 45.34 | 47.45 | 11,254,618 | +2.25(+4.98%) |
Dec 02, 2016 | 44.61 | 45.37 | 44.42 | 45.20 | 7,201,224 | +0.68(+1.54%) |
Dec 01, 2016 | 45.23 | 45.75 | 44.42 | 44.51 | 14,575,836 | -0.76(-1.67%) |
Nov 30, 2016 | 45.94 | 46.71 | 44.38 | 45.27 | 19,361,704 | -1.63(-3.47%) |
Nov 29, 2016 | 46.54 | 47.30 | 46.40 | 46.90 | 6,021,018 | -0.01(-0.03%) |
Nov 28, 2016 | 47.70 | 47.81 | 46.78 | 46.91 | 6,307,949 | -0.79(-1.65%) |
Nov 25, 2016 | 47.41 | 47.71 | 47.27 | 47.70 | 2,359,815 | +0.10(+0.22%) |
Nov 23, 2016 | 47.59 | 47.59 | 47.59 | 0 | -0.39(-0.81%) | |
Nov 22, 2016 | 47.77 | 48.66 | 47.47 | 47.98 | 6,020,385 | +0.52(+1.10%) |
Nov 21, 2016 | 46.95 | 47.60 | 46.43 | 47.46 | 6,694,069 | +0.85(+1.81%) |
Nov 18, 2016 | 47.01 | 47.05 | 46.29 | 46.62 | 6,442,420 | -0.50(-1.06%) |
Nov 17, 2016 | 46.77 | 47.20 | 46.65 | 47.12 | 8,033,344 | +0.76(+1.63%) |
Nov 16, 2016 | 46.19 | 46.71 | 46.01 | 46.36 | 6,423,920 | +0.35(+0.76%) |
Nov 15, 2016 | 45.73 | 46.13 | 44.91 | 46.01 | 6,385,259 | +0.42(+0.91%) |
Nov 14, 2016 | 45.57 | 45.97 | 45.19 | 45.59 | 6,332,665 | +0.09(+0.21%) |
Nov 11, 2016 | 45.77 | 46.02 | 44.74 | 45.50 | 5,865,988 | -0.37(-0.81%) |
Nov 10, 2016 | 45.27 | 46.77 | 45.20 | 45.87 | 11,007,491 | +0.68(+1.50%) |
Nov 09, 2016 | 42.79 | 45.68 | 42.60 | 45.19 | 14,973,250 | +2.83(+6.69%) |
Nov 08, 2016 | 42.37 | 42.71 | 41.94 | 42.36 | 5,220,485 | -0.28(-0.65%) |
Nov 07, 2016 | 42.55 | 42.77 | 42.25 | 42.64 | 5,526,797 | +0.47(+1.12%) |
Nov 04, 2016 | 42.07 | 42.86 | 41.94 | 42.16 | 5,119,595 | +0.01(+0.02%) |
Nov 03, 2016 | 42.60 | 42.93 | 41.82 | 42.15 | 5,292,601 | -0.42(-0.98%) |
Nov 02, 2016 | 43.12 | 43.61 | 42.26 | 42.57 | 10,043,922 | -0.77(-1.78%) |
Nov 01, 2016 | 43.98 | 44.89 | 43.06 | 43.34 | 10,730,195 | +0.18(+0.42%) |
Oct 31, 2016 | 42.69 | 43.48 | 42.65 | 43.16 | 6,820,489 | +0.47(+1.09%) |
Oct 28, 2016 | 42.82 | 43.47 | 42.53 | 42.69 | 6,508,873 | -0.15(-0.36%) |
Oct 27, 2016 | 43.23 | 43.71 | 42.80 | 42.85 | 9,056,350 | -0.52(-1.19%) |
Oct 26, 2016 | 42.78 | 43.98 | 42.58 | 43.36 | 10,665,977 | +0.43(+1.00%) |
Oct 25, 2016 | 41.74 | 43.35 | 41.19 | 42.93 | 14,835,964 | +2.02(+4.93%) |
Oct 24, 2016 | 40.83 | 41.12 | 40.52 | 40.92 | 7,355,104 | +0.29(+0.72%) |
Oct 21, 2016 | 39.71 | 40.73 | 39.50 | 40.62 | 7,257,936 | +0.72(+1.81%) |
Oct 20, 2016 | 39.95 | 40.04 | 39.56 | 39.90 | 5,011,051 | +0.17(+0.42%) |
Oct 19, 2016 | 40.36 | 40.47 | 39.27 | 39.74 | 10,275,535 | -0.67(-1.66%) |
Oct 18, 2016 | 39.60 | 40.52 | 39.46 | 40.41 | 8,384,937 | +0.95(+2.42%) |
Oct 17, 2016 | 39.28 | 40.50 | 39.05 | 39.45 | 7,516,512 | +0.26(+0.67%) |
Oct 14, 2016 | 39.33 | 39.61 | 39.05 | 39.19 | 4,216,448 | -0.04(-0.11%) |
Oct 13, 2016 | 39.03 | 39.52 | 38.61 | 39.23 | 5,300,978 | +0.04(+0.11%) |
Oct 12, 2016 | 39.36 | 39.39 | 38.35 | 39.19 | 7,321,549 | -0.29(-0.74%) |
Oct 11, 2016 | 40.11 | 40.26 | 39.34 | 39.48 | 6,066,395 | -0.40(-1.00%) |
Oct 10, 2016 | 39.83 | 40.06 | 39.67 | 39.88 | 5,652,822 | +0.34(+0.87%) |
Oct 07, 2016 | 39.94 | 40.19 | 39.16 | 39.54 | 7,637,913 | -0.46(-1.15%) |
Oct 06, 2016 | 39.93 | 40.21 | 39.47 | 40.00 | 5,552,871 | +0.07(+0.18%) |
Oct 05, 2016 | 39.40 | 40.35 | 39.20 | 39.93 | 8,775,729 | +0.84(+2.14%) |
Oct 04, 2016 | 38.74 | 39.60 | 38.74 | 39.09 | 7,966,422 | +0.55(+1.42%) |
Oct 03, 2016 | 38.64 | 38.80 | 38.26 | 38.54 | 7,098,036 | -0.07(-0.19%) |
Sep 30, 2016 | 37.79 | 38.81 | 37.56 | 38.61 | 11,403,855 | +0.94(+2.49%) |
Sep 29, 2016 | 39.98 | 40.14 | 37.28 | 37.67 | 19,051,162 | -2.48(-6.17%) |
Sep 28, 2016 | 40.25 | 40.53 | 39.39 | 40.15 | 9,181,362 | +0.07(+0.16%) |
Sep 27, 2016 | 39.43 | 40.27 | 39.09 | 40.09 | 8,169,484 | +0.53(+1.34%) |
Sep 26, 2016 | 40.56 | 40.69 | 39.50 | 39.55 | 6,625,497 | -1.01(-2.48%) |
Sep 23, 2016 | 40.35 | 40.82 | 40.01 | 40.56 | 7,400,920 | +0.05(+0.13%) |
Sep 22, 2016 | 40.87 | 41.12 | 40.46 | 40.51 | 6,508,459 | -0.06(-0.14%) |
Sep 21, 2016 | 40.71 | 40.89 | 40.08 | 40.57 | 8,281,290 | +0.17(+0.41%) |
Sep 20, 2016 | 41.71 | 41.72 | 40.38 | 40.40 | 8,511,407 | -1.23(-2.96%) |
Sep 19, 2016 | 41.43 | 42.31 | 41.15 | 41.63 | 8,203,095 | +0.30(+0.72%) |
Sep 16, 2016 | 40.82 | 41.66 | 40.82 | 41.33 | 10,042,430 | +0.39(+0.96%) |
Sep 15, 2016 | 39.82 | 41.42 | 39.74 | 40.94 | 9,218,766 | +1.18(+2.97%) |
Sep 14, 2016 | 40.41 | 40.76 | 39.71 | 39.76 | 7,434,974 | -0.57(-1.41%) |
Sep 13, 2016 | 40.46 | 40.65 | 40.11 | 40.33 | 6,436,658 | -0.39(-0.95%) |
Sep 12, 2016 | 39.86 | 40.95 | 39.52 | 40.71 | 7,949,097 | +0.70(+1.75%) |
Sep 09, 2016 | 40.76 | 40.81 | 39.97 | 40.01 | 7,924,733 | -0.90(-2.19%) |
Sep 08, 2016 | 40.80 | 41.26 | 40.45 | 40.91 | 6,131,256 | +0.04(+0.11%) |
Sep 07, 2016 | 40.19 | 40.94 | 40.10 | 40.87 | 6,332,503 | +0.60(+1.48%) |
Sep 06, 2016 | 40.17 | 40.52 | 39.90 | 40.27 | 4,878,079 | +0.32(+0.80%) |
Sep 02, 2016 | 39.91 | 39.95 | 39.95 | 39.95 | 6,688,381 | +0.39(+0.99%) |