Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 52.25 | 52.46 | 52.16 | 52.30 | 1,537,153 | +0.09(+0.17%) |
Aug 30, 2017 | 52.25 | 52.36 | 52.13 | 52.21 | 1,501,907 | -0.12(-0.23%) |
Aug 29, 2017 | 52.52 | 52.69 | 52.31 | 52.33 | 1,280,121 | -0.10(-0.18%) |
Aug 28, 2017 | 52.34 | 52.45 | 52.16 | 52.43 | 1,163,662 | +0.22(+0.43%) |
Aug 25, 2017 | 52.32 | 52.50 | 52.08 | 52.21 | 1,570,052 | +0.14(+0.28%) |
Aug 24, 2017 | 52.12 | 52.24 | 51.95 | 52.06 | 995,841 | -0.10(-0.20%) |
Aug 23, 2017 | 51.96 | 52.21 | 51.78 | 52.16 | 1,723,456 | +0.16(+0.31%) |
Aug 22, 2017 | 51.90 | 52.02 | 51.58 | 52.00 | 1,462,420 | +0.09(+0.17%) |
Aug 21, 2017 | 51.87 | 52.03 | 51.63 | 51.92 | 1,549,595 | +0.12(+0.23%) |
Aug 18, 2017 | 51.42 | 52.00 | 51.18 | 51.80 | 4,269,380 | +0.43(+0.83%) |
Aug 17, 2017 | 51.80 | 51.93 | 51.34 | 51.37 | 1,871,160 | -0.41(-0.79%) |
Aug 16, 2017 | 51.55 | 51.88 | 51.55 | 51.78 | 1,626,623 | +0.08(+0.16%) |
Aug 15, 2017 | 51.13 | 51.74 | 51.13 | 51.70 | 1,372,983 | +0.34(+0.66%) |
Aug 14, 2017 | 51.19 | 51.52 | 51.08 | 51.36 | 3,008,016 | +0.17(+0.33%) |
Aug 11, 2017 | 51.77 | 51.77 | 50.89 | 51.19 | 2,246,365 | -0.66(-1.27%) |
Aug 10, 2017 | 51.36 | 52.08 | 50.93 | 51.85 | 4,360,420 | +0.57(+1.11%) |
Aug 09, 2017 | 51.59 | 51.62 | 51.20 | 51.28 | 2,183,299 | -0.21(-0.40%) |
Aug 08, 2017 | 51.03 | 51.51 | 50.99 | 51.49 | 1,239,593 | +0.34(+0.67%) |
Aug 07, 2017 | 50.93 | 51.17 | 50.81 | 51.15 | 1,042,645 | +0.17(+0.33%) |
Aug 04, 2017 | 51.03 | 50.53 | 50.98 | 1,419,293 | -0.02(-0.03%) | |
Aug 03, 2017 | 50.57 | 51.04 | 50.50 | 51.00 | 1,386,347 | +0.37(+0.74%) |
Aug 02, 2017 | 50.02 | 50.65 | 49.90 | 50.62 | 1,728,258 | +0.42(+0.84%) |
Aug 01, 2017 | 50.09 | 50.38 | 49.97 | 50.20 | 1,597,137 | +0.11(+0.22%) |
Jul 31, 2017 | 49.64 | 50.14 | 49.57 | 50.09 | 1,698,817 | +0.49(+0.98%) |
Jul 28, 2017 | 49.66 | 49.82 | 49.47 | 49.60 | 1,583,990 | -0.11(-0.22%) |
Jul 27, 2017 | 49.76 | 49.85 | 49.37 | 49.72 | 1,645,509 | -0.10(-0.19%) |
Jul 26, 2017 | 49.35 | 49.90 | 49.24 | 49.81 | 2,194,124 | +0.35(+0.71%) |
Jul 25, 2017 | 49.72 | 49.79 | 49.36 | 49.46 | 1,249,270 | -0.25(-0.51%) |
Jul 24, 2017 | 50.42 | 50.51 | 49.63 | 49.72 | 1,707,090 | -0.69(-1.37%) |
Jul 21, 2017 | 49.91 | 50.42 | 49.84 | 50.41 | 1,308,529 | +0.46(+0.92%) |
Jul 20, 2017 | 50.02 | 50.11 | 49.72 | 49.95 | 1,874,857 | +0.07(+0.14%) |
Jul 19, 2017 | 49.43 | 49.93 | 49.28 | 49.87 | 2,733,345 | +0.47(+0.95%) |
Jul 18, 2017 | 49.08 | 49.52 | 48.98 | 49.41 | 3,002,661 | +0.41(+0.83%) |
Jul 17, 2017 | 48.71 | 49.01 | 48.57 | 49.00 | 1,479,496 | +0.29(+0.60%) |
Jul 14, 2017 | 48.68 | 48.86 | 48.53 | 48.71 | 1,306,657 | +0.32(+0.66%) |
Jul 13, 2017 | 48.68 | 48.76 | 48.36 | 48.39 | 2,360,899 | -0.43(-0.88%) |
Jul 12, 2017 | 48.68 | 48.90 | 48.65 | 48.82 | 2,115,112 | +0.42(+0.87%) |
Jul 11, 2017 | 48.47 | 48.48 | 48.10 | 48.40 | 1,645,255 | +0.02(+0.03%) |
Jul 10, 2017 | 48.54 | 48.66 | 48.38 | 48.38 | 2,281,371 | -0.08(-0.16%) |
Jul 07, 2017 | 48.32 | 48.65 | 48.23 | 48.46 | 1,814,002 | +0.16(+0.33%) |
Jul 06, 2017 | 48.25 | 48.44 | 48.15 | 48.30 | 1,753,881 | -0.09(-0.18%) |
Jul 05, 2017 | 48.63 | 48.63 | 48.17 | 48.39 | 1,448,351 | -0.22(-0.46%) |
Jul 03, 2017 | 48.96 | 49.05 | 48.54 | 48.61 | 801,898 | -0.21(-0.44%) |
Jun 30, 2017 | 49.02 | 49.14 | 48.73 | 48.82 | 2,098,449 | -0.07(-0.15%) |
Jun 29, 2017 | 49.14 | 49.14 | 48.71 | 48.90 | 2,112,161 | -0.57(-1.16%) |
Jun 28, 2017 | 50.07 | 50.11 | 49.45 | 49.47 | 1,920,288 | -0.38(-0.77%) |
Jun 27, 2017 | 50.38 | 50.46 | 49.70 | 49.85 | 1,702,052 | -0.78(-1.54%) |
Jun 26, 2017 | 50.20 | 50.92 | 50.04 | 50.63 | 1,723,511 | +0.15(+0.30%) |
Jun 23, 2017 | 50.60 | 50.83 | 50.33 | 50.48 | 1,819,911 | -0.14(-0.27%) |
Jun 22, 2017 | 50.74 | 50.93 | 50.57 | 50.61 | 1,275,247 | -0.19(-0.38%) |
Jun 21, 2017 | 51.03 | 51.08 | 50.42 | 50.81 | 1,251,087 | -0.21(-0.42%) |
Jun 20, 2017 | 50.85 | 51.07 | 50.75 | 51.02 | 1,147,565 | +0.25(+0.49%) |
Jun 19, 2017 | 51.04 | 51.04 | 50.55 | 50.77 | 1,507,369 | -0.32(-0.62%) |
Jun 16, 2017 | 50.91 | 51.20 | 50.82 | 51.09 | 3,330,023 | +0.28(+0.55%) |
Jun 15, 2017 | 50.67 | 50.90 | 50.48 | 50.81 | 2,159,527 | +0.10(+0.19%) |
Jun 14, 2017 | 50.74 | 50.96 | 50.55 | 50.72 | 1,585,686 | +0.34(+0.68%) |
Jun 13, 2017 | 50.33 | 50.42 | 50.07 | 50.38 | 866,378 | +0.05(+0.09%) |
Jun 12, 2017 | 50.25 | 50.56 | 49.98 | 50.33 | 2,395,353 | +0.11(+0.22%) |
Jun 09, 2017 | 49.88 | 50.24 | 49.76 | 50.22 | 1,316,071 | +0.12(+0.24%) |
Jun 08, 2017 | 50.40 | 49.76 | 50.10 | 1,817,896 | -0.32(-0.63%) | |
Jun 07, 2017 | 50.06 | 50.50 | 49.87 | 50.42 | 1,464,758 | +0.43(+0.86%) |
Jun 06, 2017 | 50.22 | 50.30 | 49.87 | 49.99 | 2,085,945 | -0.16(-0.32%) |
Jun 05, 2017 | 50.49 | 50.52 | 50.06 | 50.15 | 1,495,877 | -0.42(-0.83%) |
Jun 02, 2017 | 50.50 | 50.62 | 50.19 | 50.57 | 2,035,099 | +0.32(+0.63%) |
Jun 01, 2017 | 49.80 | 50.25 | 49.58 | 50.25 | 1,849,834 | +0.33(+0.65%) |
May 31, 2017 | 49.80 | 50.09 | 49.80 | 49.92 | 2,541,243 | +0.15(+0.30%) |
May 30, 2017 | 49.68 | 49.88 | 49.59 | 49.77 | 1,598,322 | +0.10(+0.19%) |
May 26, 2017 | 49.70 | 49.91 | 49.64 | 49.68 | 1,080,017 | -0.02(-0.05%) |
May 25, 2017 | 49.29 | 49.78 | 49.16 | 49.70 | 1,350,151 | +0.41(+0.84%) |
May 24, 2017 | 49.01 | 49.38 | 48.95 | 49.29 | 1,641,720 | +0.26(+0.54%) |
May 23, 2017 | 49.06 | 49.39 | 48.92 | 49.02 | 2,341,463 | +0.04(+0.08%) |
May 22, 2017 | 48.37 | 49.10 | 48.37 | 48.98 | 1,927,829 | +0.45(+0.93%) |
May 19, 2017 | 48.50 | 48.63 | 48.11 | 48.53 | 4,502,051 | +0.08(+0.16%) |
May 18, 2017 | 48.52 | 48.88 | 48.11 | 48.45 | 1,975,030 | +0.10(+0.21%) |
May 17, 2017 | 48.20 | 48.59 | 48.09 | 48.35 | 1,779,088 | +0.15(+0.31%) |
May 16, 2017 | 48.51 | 48.67 | 48.19 | 48.20 | 2,441,896 | -0.33(-0.69%) |
May 15, 2017 | 48.33 | 48.64 | 48.18 | 48.53 | 1,616,008 | +0.17(+0.36%) |
May 12, 2017 | 48.16 | 48.44 | 48.12 | 48.36 | 1,211,398 | +0.24(+0.50%) |
May 11, 2017 | 47.99 | 48.14 | 47.82 | 48.12 | 2,167,522 | +0.05(+0.10%) |
May 10, 2017 | 48.22 | 48.23 | 47.83 | 48.07 | 1,936,769 | +0.01(+0.02%) |
May 09, 2017 | 48.48 | 48.57 | 48.03 | 48.06 | 1,889,229 | -0.49(-1.01%) |
May 08, 2017 | 48.64 | 48.64 | 48.23 | 48.55 | 1,490,830 | -0.03(-0.06%) |
May 05, 2017 | 48.51 | 48.87 | 48.47 | 48.58 | 2,158,790 | +0.26(+0.54%) |
May 04, 2017 | 47.71 | 48.36 | 47.71 | 48.32 | 2,260,361 | +0.47(+0.97%) |
May 03, 2017 | 47.84 | 48.13 | 47.80 | 47.86 | 2,345,396 | +0.02(+0.05%) |
May 02, 2017 | 48.04 | 48.22 | 47.60 | 47.83 | 1,921,281 | +0.24(+0.51%) |
May 01, 2017 | 47.75 | 47.80 | 47.45 | 47.59 | 2,076,482 | -0.14(-0.30%) |
Apr 28, 2017 | 47.90 | 47.94 | 47.62 | 47.73 | 3,626,160 | -0.24(-0.51%) |
Apr 27, 2017 | 47.75 | 48.20 | 47.71 | 47.97 | 1,480,628 | +0.23(+0.48%) |
Apr 26, 2017 | 47.88 | 48.09 | 47.67 | 47.75 | 2,004,007 | -0.15(-0.31%) |
Apr 25, 2017 | 47.71 | 47.94 | 47.56 | 47.90 | 1,743,325 | +0.01(+0.02%) |
Apr 24, 2017 | 47.55 | 47.93 | 47.23 | 47.89 | 2,397,082 | +0.33(+0.70%) |
Apr 21, 2017 | 47.17 | 47.88 | 47.13 | 47.56 | 3,438,897 | +0.42(+0.89%) |
Apr 20, 2017 | 47.70 | 47.56 | 47.01 | 47.14 | 4,043,250 | -0.56(-1.17%) |
Apr 19, 2017 | 48.04 | 48.10 | 47.51 | 47.70 | 2,177,369 | -0.38(-0.79%) |
Apr 18, 2017 | 48.31 | 47.93 | 48.08 | 2,056,393 | +0.02(+0.03%) | |
Apr 17, 2017 | 48.00 | 48.10 | 47.81 | 48.06 | 2,167,901 | +0.21(+0.43%) |
Apr 13, 2017 | 48.19 | 48.21 | 47.66 | 47.86 | 1,862,705 | -0.33(-0.69%) |
Apr 12, 2017 | 47.71 | 48.20 | 47.64 | 48.19 | 1,815,521 | +0.36(+0.76%) |
Apr 11, 2017 | 47.69 | 47.88 | 47.36 | 47.82 | 2,367,617 | +0.07(+0.15%) |
Apr 10, 2017 | 47.64 | 47.81 | 47.43 | 47.75 | 2,616,138 | +0.15(+0.31%) |
Apr 07, 2017 | 48.15 | 48.23 | 47.57 | 47.60 | 3,191,323 | -0.36(-0.76%) |
Apr 06, 2017 | 48.19 | 48.27 | 47.87 | 47.97 | 2,614,431 | -0.35(-0.73%) |
Apr 05, 2017 | 47.88 | 48.38 | 47.73 | 48.32 | 1,987,644 | +0.52(+1.09%) |
Apr 04, 2017 | 47.72 | 48.04 | 47.63 | 47.80 | 1,556,324 | +0.01(+0.02%) |
Apr 03, 2017 | 47.68 | 47.82 | 47.23 | 47.79 | 2,116,852 | -0.02(-0.05%) |
Mar 31, 2017 | 47.59 | 48.05 | 47.50 | 47.82 | 1,491,838 | +0.16(+0.33%) |
Mar 30, 2017 | 47.86 | 47.98 | 47.45 | 47.66 | 1,742,894 | -0.39(-0.82%) |
Mar 29, 2017 | 48.12 | 48.24 | 47.79 | 48.05 | 1,813,243 | -0.18(-0.38%) |
Mar 28, 2017 | 47.95 | 48.28 | 47.76 | 48.23 | 1,971,026 | +0.14(+0.30%) |
Mar 27, 2017 | 48.40 | 48.53 | 47.86 | 48.09 | 3,094,539 | -0.08(-0.16%) |
Mar 24, 2017 | 47.91 | 48.40 | 47.82 | 48.17 | 1,998,373 | +0.32(+0.66%) |
Mar 23, 2017 | 47.94 | 48.35 | 47.71 | 47.86 | 1,962,681 | -0.14(-0.30%) |
Mar 22, 2017 | 48.08 | 48.47 | 47.71 | 48.00 | 2,394,819 | +0.09(+0.20%) |
Mar 21, 2017 | 47.06 | 48.07 | 47.06 | 47.90 | 2,308,427 | +0.81(+1.73%) |
Mar 20, 2017 | 47.37 | 47.59 | 46.94 | 47.09 | 1,622,900 | -0.24(-0.50%) |
Mar 17, 2017 | 47.29 | 47.59 | 47.11 | 47.33 | 4,669,556 | +0.24(+0.50%) |
Mar 16, 2017 | 47.42 | 47.45 | 46.91 | 47.09 | 2,321,469 | -0.48(-1.01%) |
Mar 15, 2017 | 46.85 | 47.82 | 46.82 | 47.57 | 2,837,428 | +0.91(+1.94%) |
Mar 14, 2017 | 46.67 | 46.93 | 46.50 | 46.67 | 2,132,307 | -0.06(-0.12%) |
Mar 13, 2017 | 46.23 | 46.78 | 46.19 | 46.72 | 3,619,270 | +0.41(+0.89%) |
Mar 10, 2017 | 46.06 | 46.33 | 45.97 | 46.31 | 1,846,457 | +0.48(+1.05%) |
Mar 09, 2017 | 46.04 | 46.34 | 45.78 | 45.83 | 1,954,580 | -0.21(-0.46%) |
Mar 08, 2017 | 46.37 | 46.41 | 45.94 | 46.04 | 1,986,481 | -0.72(-1.53%) |
Mar 07, 2017 | 46.60 | 47.00 | 46.53 | 46.76 | 2,252,975 | +0.12(+0.25%) |
Mar 06, 2017 | 46.67 | 46.78 | 46.48 | 46.64 | 3,896,953 | -0.12(-0.25%) |
Mar 03, 2017 | 47.32 | 47.48 | 46.32 | 46.76 | 3,635,803 | -0.66(-1.40%) |
Mar 02, 2017 | 47.11 | 47.86 | 46.97 | 47.42 | 3,618,709 | +0.17(+0.35%) |
Mar 01, 2017 | 46.97 | 47.58 | 46.72 | 47.26 | 3,696,980 | -0.28(-0.58%) |
Feb 28, 2017 | 46.78 | 47.59 | 46.78 | 47.53 | 4,430,872 | +0.58(+1.23%) |
Feb 27, 2017 | 46.83 | 47.03 | 46.67 | 46.96 | 2,249,563 | +0.04(+0.08%) |
Feb 24, 2017 | 46.95 | 47.15 | 46.78 | 46.92 | 4,326,826 | +0.17(+0.35%) |
Feb 23, 2017 | 46.22 | 46.93 | 46.13 | 46.75 | 3,463,332 | +0.69(+1.51%) |
Feb 22, 2017 | 45.73 | 46.11 | 45.65 | 46.06 | 2,322,342 | +0.26(+0.57%) |
Feb 21, 2017 | 45.27 | 45.89 | 45.16 | 45.80 | 1,608,522 | +0.42(+0.92%) |
Feb 17, 2017 | 45.38 | 45.38 | 45.38 | 0 | +0.05(+0.10%) | |
Feb 16, 2017 | 45.06 | 45.35 | 44.85 | 45.33 | 2,871,265 | +0.35(+0.79%) |
Feb 15, 2017 | 44.88 | 45.17 | 44.66 | 44.98 | 2,648,159 | -0.26(-0.58%) |
Feb 14, 2017 | 45.58 | 45.60 | 44.88 | 45.24 | 2,105,093 | -0.41(-0.90%) |
Feb 13, 2017 | 45.45 | 45.66 | 45.18 | 45.65 | 1,296,748 | +0.27(+0.59%) |
Feb 10, 2017 | 45.10 | 45.47 | 45.05 | 45.38 | 2,503,202 | +0.09(+0.19%) |
Feb 09, 2017 | 45.57 | 45.79 | 45.24 | 45.29 | 1,756,848 | -0.30(-0.65%) |
Feb 08, 2017 | 45.32 | 45.82 | 45.21 | 45.59 | 1,982,978 | +0.34(+0.74%) |
Feb 07, 2017 | 45.07 | 45.34 | 44.86 | 45.25 | 2,108,004 | +0.32(+0.71%) |
Feb 06, 2017 | 45.25 | 45.27 | 44.82 | 44.93 | 1,545,023 | -0.12(-0.26%) |
Feb 03, 2017 | 44.90 | 45.25 | 44.68 | 45.05 | 2,134,105 | +0.25(+0.56%) |
Feb 02, 2017 | 44.49 | 44.80 | 43.83 | 44.80 | 4,389,933 | +0.08(+0.17%) |
Feb 01, 2017 | 45.55 | 45.73 | 44.71 | 44.72 | 4,974,231 | -1.43(-3.10%) |
Jan 31, 2017 | 45.66 | 46.16 | 45.45 | 46.15 | 2,520,107 | +0.66(+1.44%) |
Jan 30, 2017 | 45.57 | 45.72 | 45.18 | 45.50 | 1,412,340 | -0.02(-0.03%) |
Jan 27, 2017 | 45.72 | 45.76 | 45.40 | 45.51 | 939,514 | -0.04(-0.09%) |
Jan 26, 2017 | 45.38 | 45.75 | 45.24 | 45.55 | 1,518,928 | +0.11(+0.24%) |
Jan 25, 2017 | 45.50 | 45.69 | 45.41 | 45.44 | 1,694,463 | -0.23(-0.50%) |
Jan 24, 2017 | 45.64 | 45.79 | 45.49 | 45.67 | 1,363,913 | +0.03(+0.07%) |
Jan 23, 2017 | 45.89 | 45.98 | 45.59 | 45.64 | 1,469,351 | -0.09(-0.19%) |
Jan 20, 2017 | 45.76 | 45.96 | 45.47 | 45.72 | 1,767,546 | -0.05(-0.10%) |
Jan 19, 2017 | 46.02 | 46.17 | 45.60 | 45.77 | 1,572,878 | -0.64(-1.38%) |
Jan 18, 2017 | 46.29 | 46.61 | 46.22 | 46.41 | 1,197,725 | +0.02(+0.05%) |
Jan 17, 2017 | 46.15 | 46.59 | 45.92 | 46.39 | 1,563,045 | +0.48(+1.04%) |
Jan 13, 2017 | 45.91 | 45.91 | 45.91 | 0 | +0.03(+0.07%) | |
Jan 12, 2017 | 45.88 | 46.02 | 45.51 | 45.88 | 1,498,776 | +0.04(+0.09%) |
Jan 11, 2017 | 45.29 | 45.91 | 45.24 | 45.84 | 1,651,604 | +0.43(+0.95%) |
Jan 10, 2017 | 45.36 | 45.49 | 45.04 | 45.41 | 1,685,318 | +0.09(+0.21%) |
Jan 09, 2017 | 46.04 | 46.21 | 45.32 | 45.32 | 2,016,691 | -0.63(-1.36%) |
Jan 06, 2017 | 45.92 | 46.18 | 45.72 | 45.94 | 1,925,581 | -0.19(-0.41%) |
Jan 05, 2017 | 46.05 | 46.23 | 45.51 | 46.13 | 2,760,693 | +0.06(+0.14%) |
Jan 04, 2017 | 45.73 | 46.24 | 45.67 | 46.07 | 2,067,073 | +0.35(+0.77%) |
Jan 03, 2017 | 45.84 | 45.91 | 45.23 | 45.72 | 2,147,223 | -0.13(-0.27%) |
Dec 30, 2016 | 45.84 | 45.84 | 45.84 | 0 | -0.16(-0.34%) | |
Dec 29, 2016 | 45.48 | 46.04 | 45.30 | 46.00 | 1,599,999 | +0.74(+1.64%) |
Dec 28, 2016 | 45.77 | 45.89 | 45.24 | 45.25 | 1,156,953 | -0.52(-1.14%) |
Dec 27, 2016 | 45.89 | 45.93 | 45.43 | 45.78 | 934,632 | -0.12(-0.27%) |
Dec 23, 2016 | 45.90 | 45.90 | 45.90 | 0 | +0.02(+0.03%) | |
Dec 22, 2016 | 45.63 | 45.97 | 45.51 | 45.89 | 1,388,272 | +0.20(+0.43%) |
Dec 21, 2016 | 45.62 | 46.03 | 45.62 | 45.69 | 1,577,655 | +0.01(+0.02%) |
Dec 20, 2016 | 45.36 | 45.73 | 45.14 | 45.68 | 1,833,778 | +0.23(+0.50%) |
Dec 19, 2016 | 45.63 | 45.66 | 45.03 | 45.46 | 1,384,509 | +0.12(+0.26%) |
Dec 16, 2016 | 44.93 | 45.52 | 44.70 | 45.34 | 3,900,427 | +0.68(+1.52%) |
Dec 15, 2016 | 44.27 | 44.86 | 44.00 | 44.66 | 2,691,855 | +0.18(+0.40%) |
Dec 14, 2016 | 45.84 | 46.05 | 44.41 | 44.48 | 2,250,913 | -1.10(-2.42%) |
Dec 13, 2016 | 45.25 | 45.68 | 45.15 | 45.58 | 2,174,099 | +0.30(+0.66%) |
Dec 12, 2016 | 44.54 | 45.33 | 44.43 | 45.29 | 2,182,605 | +0.61(+1.36%) |
Dec 09, 2016 | 44.11 | 44.70 | 44.03 | 44.68 | 1,945,832 | +0.54(+1.22%) |
Dec 08, 2016 | 43.75 | 44.29 | 43.50 | 44.14 | 1,508,469 | +0.12(+0.28%) |
Dec 07, 2016 | 43.43 | 44.11 | 43.43 | 44.01 | 3,648,332 | +0.70(+1.61%) |
Dec 06, 2016 | 43.60 | 43.68 | 43.27 | 43.32 | 1,588,487 | -0.21(-0.48%) |
Dec 05, 2016 | 43.30 | 43.53 | 42.96 | 43.53 | 1,938,853 | +0.04(+0.09%) |
Dec 02, 2016 | 43.60 | 44.10 | 43.27 | 43.49 | 2,264,947 | +0.20(+0.47%) |
Dec 01, 2016 | 43.39 | 43.54 | 43.09 | 43.28 | 2,372,744 | -0.49(-1.12%) |
Nov 30, 2016 | 44.90 | 44.90 | 43.77 | 43.78 | 4,725,114 | -1.58(-3.48%) |
Nov 29, 2016 | 45.32 | 45.72 | 45.20 | 45.36 | 2,721,247 | -0.01(-0.02%) |
Nov 28, 2016 | 44.28 | 45.47 | 44.28 | 45.36 | 2,317,178 | +1.16(+2.62%) |
Nov 25, 2016 | 43.70 | 44.32 | 43.68 | 44.21 | 847,170 | +0.66(+1.51%) |
Nov 23, 2016 | 43.55 | 43.55 | 43.55 | 0 | -0.68(-1.54%) | |
Nov 22, 2016 | 43.90 | 44.39 | 43.53 | 44.23 | 2,258,237 | +0.45(+1.04%) |
Nov 21, 2016 | 43.38 | 43.78 | 43.32 | 43.78 | 2,016,386 | +0.38(+0.86%) |
Nov 18, 2016 | 43.32 | 43.64 | 43.19 | 43.40 | 3,143,217 | +0.00(+0.00%) |
Nov 17, 2016 | 42.91 | 43.40 | 42.91 | 43.40 | 1,902,809 | +0.30(+0.71%) |
Nov 16, 2016 | 43.53 | 43.85 | 42.85 | 43.10 | 1,574,584 | -0.34(-0.79%) |
Nov 15, 2016 | 42.90 | 43.52 | 42.85 | 43.44 | 2,975,121 | +0.78(+1.83%) |
Nov 14, 2016 | 42.65 | 42.75 | 42.39 | 42.66 | 3,441,028 | -0.29(-0.67%) |
Nov 11, 2016 | 43.30 | 43.71 | 42.75 | 42.95 | 3,324,611 | -0.39(-0.90%) |
Nov 10, 2016 | 43.77 | 44.02 | 41.94 | 43.34 | 5,593,667 | -0.61(-1.39%) |
Nov 09, 2016 | 45.07 | 45.07 | 43.88 | 43.95 | 4,130,274 | -1.79(-3.91%) |
Nov 08, 2016 | 45.65 | 46.07 | 45.42 | 45.73 | 2,485,789 | +0.33(+0.73%) |
Nov 07, 2016 | 44.96 | 45.41 | 44.19 | 45.40 | 3,354,975 | +0.67(+1.49%) |
Nov 04, 2016 | 45.46 | 45.73 | 44.69 | 44.73 | 2,711,886 | -0.40(-0.89%) |
Nov 03, 2016 | 44.82 | 45.34 | 44.60 | 45.14 | 1,650,736 | +0.20(+0.45%) |
Nov 02, 2016 | 45.26 | 45.26 | 44.48 | 44.94 | 2,481,015 | -0.42(-0.92%) |
Nov 01, 2016 | 46.27 | 46.30 | 45.25 | 45.35 | 2,135,048 | -0.93(-2.01%) |
Oct 31, 2016 | 45.55 | 46.60 | 45.45 | 46.28 | 2,394,695 | +0.93(+2.05%) |
Oct 28, 2016 | 45.18 | 45.63 | 45.12 | 45.35 | 1,955,487 | +0.18(+0.39%) |
Oct 27, 2016 | 45.63 | 45.63 | 44.94 | 45.18 | 3,004,861 | -0.42(-0.92%) |
Oct 26, 2016 | 45.12 | 45.86 | 44.86 | 45.60 | 2,924,012 | +0.54(+1.20%) |
Oct 25, 2016 | 44.70 | 45.07 | 44.67 | 45.05 | 2,386,090 | +0.26(+0.57%) |
Oct 24, 2016 | 44.94 | 45.04 | 44.57 | 44.80 | 1,740,040 | +0.09(+0.19%) |
Oct 21, 2016 | 44.77 | 45.00 | 44.53 | 44.71 | 1,918,654 | -0.29(-0.64%) |
Oct 20, 2016 | 45.14 | 45.37 | 44.85 | 45.00 | 2,145,985 | -0.09(-0.21%) |
Oct 19, 2016 | 45.15 | 45.25 | 44.79 | 45.09 | 1,824,401 | -0.09(-0.21%) |
Oct 18, 2016 | 45.22 | 45.42 | 44.60 | 45.18 | 1,921,820 | +0.20(+0.45%) |
Oct 17, 2016 | 44.86 | 45.14 | 44.86 | 44.98 | 1,953,881 | +0.23(+0.52%) |
Oct 14, 2016 | 44.91 | 45.23 | 44.67 | 44.75 | 2,126,078 | -0.34(-0.76%) |
Oct 13, 2016 | 44.45 | 45.42 | 44.45 | 45.09 | 2,605,050 | +0.59(+1.32%) |
Oct 12, 2016 | 43.98 | 44.62 | 43.98 | 44.50 | 2,061,083 | +0.64(+1.47%) |
Oct 11, 2016 | 44.29 | 44.42 | 43.76 | 43.86 | 3,448,081 | -0.62(-1.39%) |
Oct 10, 2016 | 44.39 | 44.65 | 44.18 | 44.48 | 2,007,270 | +0.23(+0.53%) |
Oct 07, 2016 | 44.77 | 45.15 | 44.20 | 44.25 | 2,723,095 | -0.17(-0.38%) |
Oct 06, 2016 | 44.18 | 44.58 | 43.91 | 44.42 | 2,183,869 | +0.01(+0.02%) |
Oct 05, 2016 | 44.49 | 45.09 | 44.22 | 44.41 | 3,779,333 | -0.10(-0.23%) |
Oct 04, 2016 | 45.64 | 45.77 | 44.18 | 44.51 | 4,179,737 | -1.24(-2.71%) |
Oct 03, 2016 | 46.39 | 46.39 | 45.50 | 45.75 | 2,318,733 | -0.66(-1.42%) |
Sep 30, 2016 | 46.89 | 47.18 | 46.15 | 46.41 | 2,894,631 | -0.39(-0.83%) |
Sep 29, 2016 | 47.34 | 47.36 | 46.46 | 46.80 | 2,238,753 | -0.72(-1.52%) |
Sep 28, 2016 | 47.97 | 47.98 | 47.18 | 47.52 | 2,098,721 | -0.29(-0.60%) |
Sep 27, 2016 | 48.83 | 49.10 | 47.74 | 47.80 | 2,271,704 | -0.84(-1.72%) |
Sep 26, 2016 | 48.69 | 48.88 | 48.45 | 48.64 | 1,910,623 | -0.16(-0.33%) |
Sep 23, 2016 | 48.52 | 48.98 | 48.32 | 48.80 | 1,970,835 | +0.12(+0.25%) |
Sep 22, 2016 | 48.59 | 48.82 | 48.32 | 48.68 | 1,361,890 | +0.24(+0.50%) |
Sep 21, 2016 | 47.59 | 48.46 | 47.35 | 48.44 | 1,705,045 | +0.96(+2.02%) |
Sep 20, 2016 | 47.75 | 47.94 | 47.44 | 47.48 | 2,052,968 | -0.16(-0.34%) |
Sep 19, 2016 | 47.27 | 47.67 | 47.12 | 47.64 | 1,867,063 | +0.53(+1.12%) |
Sep 16, 2016 | 46.55 | 47.20 | 46.26 | 47.11 | 3,237,451 | +0.47(+1.01%) |
Sep 15, 2016 | 46.28 | 46.73 | 46.15 | 46.64 | 2,797,923 | +0.16(+0.35%) |
Sep 14, 2016 | 46.23 | 46.72 | 46.09 | 46.48 | 2,565,015 | +0.39(+0.84%) |
Sep 13, 2016 | 46.55 | 46.65 | 45.86 | 46.09 | 2,739,804 | -0.55(-1.18%) |
Sep 12, 2016 | 45.79 | 46.73 | 45.79 | 46.64 | 3,158,155 | +0.84(+1.84%) |
Sep 09, 2016 | 47.18 | 47.21 | 45.75 | 45.80 | 2,802,987 | -1.80(-3.78%) |
Sep 08, 2016 | 47.22 | 47.74 | 47.20 | 47.59 | 1,967,346 | +0.23(+0.49%) |
Sep 07, 2016 | 47.59 | 47.61 | 47.22 | 47.36 | 2,384,818 | -0.27(-0.57%) |
Sep 06, 2016 | 47.07 | 47.70 | 46.99 | 47.63 | 2,243,261 | +0.70(+1.49%) |
Sep 02, 2016 | 46.30 | 46.94 | 46.94 | 46.94 | 2,115,265 | +0.57(+1.24%) |