Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.77 | 42.52 | 41.52 | 42.25 | 3,875,887 | +0.32(+0.75%) |
Sep 28, 2017 | 42.47 | 42.96 | 41.55 | 41.93 | 7,581,839 | -0.36(-0.85%) |
Sep 27, 2017 | 42.40 | 41.26 | 42.29 | 5,370,387 | +0.56(+1.34%) | |
Sep 26, 2017 | 41.31 | 41.89 | 40.96 | 41.73 | 4,191,248 | +0.20(+0.48%) |
Sep 25, 2017 | 40.43 | 41.69 | 40.33 | 41.53 | 7,058,765 | +1.44(+3.60%) |
Sep 22, 2017 | 39.20 | 40.13 | 39.17 | 40.09 | 3,805,008 | +0.78(+1.99%) |
Sep 21, 2017 | 39.13 | 39.48 | 38.75 | 39.31 | 3,908,527 | +0.15(+0.39%) |
Sep 20, 2017 | 38.73 | 39.25 | 38.66 | 39.16 | 4,495,477 | +0.66(+1.71%) |
Sep 19, 2017 | 38.33 | 38.56 | 37.91 | 38.50 | 3,565,362 | +0.23(+0.59%) |
Sep 18, 2017 | 37.83 | 38.44 | 37.83 | 38.27 | 5,006,610 | +0.28(+0.74%) |
Sep 15, 2017 | 37.83 | 38.05 | 37.44 | 37.99 | 5,023,707 | +0.15(+0.40%) |
Sep 14, 2017 | 37.80 | 38.34 | 37.57 | 37.84 | 5,675,129 | +0.11(+0.28%) |
Sep 13, 2017 | 37.20 | 37.97 | 37.20 | 37.73 | 5,919,303 | +0.64(+1.71%) |
Sep 12, 2017 | 36.79 | 37.48 | 36.49 | 37.10 | 3,751,891 | +0.45(+1.22%) |
Sep 11, 2017 | 36.18 | 36.78 | 36.04 | 36.65 | 3,986,861 | +0.58(+1.61%) |
Sep 08, 2017 | 36.85 | 37.02 | 35.83 | 36.07 | 3,844,652 | -0.95(-2.56%) |
Sep 07, 2017 | 36.61 | 37.05 | 36.36 | 37.02 | 3,552,588 | +0.26(+0.71%) |
Sep 06, 2017 | 36.94 | 35.90 | 36.76 | 3,096,420 | +0.88(+2.45%) | |
Sep 05, 2017 | 35.62 | 35.95 | 35.31 | 35.88 | 5,724,422 | +0.55(+1.55%) |
Sep 01, 2017 | 34.91 | 34.99 | 34.49 | 35.33 | 2,260,228 | +0.49(+1.41%) |
Aug 31, 2017 | 34.69 | 35.22 | 34.20 | 34.84 | 3,820,556 | +0.42(+1.22%) |
Aug 30, 2017 | 33.87 | 34.51 | 33.36 | 34.42 | 3,919,988 | +0.27(+0.79%) |
Aug 29, 2017 | 33.95 | 34.23 | 33.47 | 34.15 | 4,230,064 | -0.15(-0.44%) |
Aug 28, 2017 | 34.58 | 34.62 | 33.50 | 34.30 | 3,993,714 | -0.18(-0.52%) |
Aug 25, 2017 | 34.87 | 34.19 | 34.48 | 2,932,881 | +0.13(+0.37%) | |
Aug 24, 2017 | 34.62 | 34.73 | 34.21 | 34.36 | 2,247,611 | -0.39(-1.11%) |
Aug 23, 2017 | 34.36 | 35.17 | 34.19 | 34.74 | 4,486,038 | +0.17(+0.49%) |
Aug 22, 2017 | 34.31 | 34.59 | 34.06 | 34.57 | 4,206,174 | +0.46(+1.34%) |
Aug 21, 2017 | 34.36 | 34.46 | 33.67 | 34.11 | 3,463,701 | -0.32(-0.94%) |
Aug 18, 2017 | 34.23 | 35.06 | 33.63 | 34.44 | 7,138,249 | +0.07(+0.21%) |
Aug 17, 2017 | 35.03 | 35.31 | 34.27 | 34.36 | 5,300,683 | -0.82(-2.34%) |
Aug 16, 2017 | 36.51 | 36.57 | 35.07 | 35.19 | 3,795,743 | -1.26(-3.46%) |
Aug 15, 2017 | 36.20 | 36.63 | 35.63 | 36.45 | 3,425,661 | +0.14(+0.39%) |
Aug 14, 2017 | 37.04 | 37.14 | 36.29 | 36.31 | 4,286,319 | -0.71(-1.91%) |
Aug 11, 2017 | 37.19 | 37.53 | 36.77 | 37.02 | 2,340,887 | -0.37(-0.98%) |
Aug 10, 2017 | 38.16 | 38.54 | 37.28 | 37.38 | 3,962,267 | -0.56(-1.46%) |
Aug 09, 2017 | 38.42 | 38.65 | 37.59 | 37.94 | 3,013,154 | -0.23(-0.61%) |
Aug 08, 2017 | 38.26 | 39.20 | 37.97 | 38.17 | 3,195,280 | -0.21(-0.56%) |
Aug 07, 2017 | 39.42 | 39.51 | 38.20 | 38.39 | 4,864,730 | -1.33(-3.36%) |
Aug 04, 2017 | 39.90 | 38.70 | 39.72 | 4,999,931 | +1.02(+2.64%) | |
Aug 03, 2017 | 39.47 | 39.68 | 38.22 | 38.70 | 4,050,521 | -0.71(-1.80%) |
Aug 02, 2017 | 38.26 | 39.62 | 37.94 | 39.41 | 3,730,571 | +0.75(+1.95%) |
Aug 01, 2017 | 39.86 | 39.86 | 38.56 | 38.65 | 4,899,053 | -1.24(-3.10%) |
Jul 31, 2017 | 40.08 | 40.27 | 39.17 | 39.89 | 4,159,756 | -0.23(-0.58%) |
Jul 28, 2017 | 39.25 | 41.12 | 39.25 | 40.12 | 5,564,317 | +0.73(+1.86%) |
Jul 27, 2017 | 38.91 | 39.40 | 38.48 | 39.39 | 5,011,028 | +0.46(+1.17%) |
Jul 26, 2017 | 41.38 | 41.73 | 38.89 | 38.93 | 8,312,570 | -1.70(-4.19%) |
Jul 25, 2017 | 40.27 | 41.14 | 40.27 | 40.63 | 6,423,981 | +1.11(+2.81%) |
Jul 24, 2017 | 39.19 | 39.62 | 38.97 | 39.52 | 4,428,418 | +0.60(+1.54%) |
Jul 21, 2017 | 39.31 | 39.60 | 38.76 | 38.92 | 3,790,029 | -0.53(-1.34%) |
Jul 20, 2017 | 40.64 | 39.37 | 39.45 | 3,178,387 | -0.80(-1.98%) | |
Jul 19, 2017 | 38.74 | 40.33 | 38.73 | 40.25 | 3,765,009 | +1.42(+3.64%) |
Jul 18, 2017 | 39.35 | 39.50 | 38.64 | 38.83 | 2,529,773 | -0.21(-0.53%) |
Jul 17, 2017 | 39.14 | 39.60 | 39.01 | 39.04 | 2,710,971 | -0.33(-0.84%) |
Jul 14, 2017 | 38.93 | 39.51 | 38.81 | 39.37 | 3,684,563 | +0.58(+1.50%) |
Jul 13, 2017 | 38.63 | 38.82 | 38.29 | 38.79 | 3,081,525 | +0.16(+0.42%) |
Jul 12, 2017 | 39.20 | 39.58 | 38.32 | 38.63 | 4,062,984 | +0.06(+0.16%) |
Jul 11, 2017 | 37.87 | 38.76 | 37.51 | 38.57 | 3,329,950 | +0.54(+1.41%) |
Jul 10, 2017 | 37.28 | 38.26 | 37.12 | 38.03 | 4,267,531 | +0.60(+1.60%) |
Jul 07, 2017 | 37.98 | 38.02 | 36.73 | 37.43 | 6,639,900 | -0.93(-2.43%) |
Jul 06, 2017 | 39.18 | 39.84 | 38.27 | 38.36 | 4,386,055 | -0.47(-1.22%) |
Jul 05, 2017 | 40.20 | 40.37 | 38.56 | 38.83 | 6,560,339 | -1.85(-4.54%) |
Jul 03, 2017 | 39.58 | 40.90 | 39.58 | 40.68 | 2,908,253 | +1.39(+3.53%) |
Jun 30, 2017 | 38.89 | 39.62 | 38.48 | 39.29 | 5,322,357 | +0.78(+2.02%) |
Jun 29, 2017 | 37.82 | 38.94 | 37.71 | 38.51 | 9,224,408 | +0.82(+2.16%) |
Jun 28, 2017 | 37.17 | 38.20 | 37.02 | 37.70 | 6,462,874 | +0.64(+1.74%) |
Jun 27, 2017 | 37.25 | 37.47 | 36.82 | 37.05 | 4,784,891 | -0.20(-0.53%) |
Jun 26, 2017 | 37.21 | 37.44 | 36.59 | 37.25 | 2,989,574 | +0.17(+0.46%) |
Jun 23, 2017 | 36.99 | 37.52 | 36.73 | 37.08 | 4,886,375 | +0.35(+0.95%) |
Jun 22, 2017 | 36.22 | 37.07 | 35.73 | 36.73 | 7,622,689 | +0.63(+1.74%) |
Jun 21, 2017 | 37.16 | 37.73 | 35.84 | 36.10 | 7,015,517 | -1.15(-3.08%) |
Jun 20, 2017 | 37.93 | 37.93 | 35.84 | 37.25 | 9,152,691 | -1.23(-3.19%) |
Jun 19, 2017 | 39.07 | 39.08 | 38.34 | 38.48 | 5,917,089 | -0.59(-1.51%) |
Jun 16, 2017 | 39.34 | 39.76 | 38.22 | 39.07 | 8,699,316 | +0.12(+0.30%) |
Jun 15, 2017 | 40.09 | 40.26 | 38.61 | 38.95 | 6,028,292 | -1.61(-3.97%) |
Jun 14, 2017 | 41.29 | 41.30 | 39.93 | 40.56 | 5,909,732 | -0.92(-2.22%) |
Jun 13, 2017 | 40.40 | 41.56 | 40.37 | 41.48 | 4,170,127 | +1.06(+2.62%) |
Jun 12, 2017 | 40.97 | 41.57 | 40.26 | 40.42 | 4,460,233 | -0.10(-0.24%) |
Jun 09, 2017 | 38.91 | 40.56 | 38.68 | 40.52 | 4,954,382 | +1.78(+4.60%) |
Jun 08, 2017 | 40.15 | 38.67 | 38.74 | 6,093,160 | -1.17(-2.92%) | |
Jun 07, 2017 | 41.63 | 41.96 | 39.70 | 39.91 | 5,825,071 | -1.91(-4.56%) |
Jun 06, 2017 | 40.95 | 42.10 | 40.57 | 41.81 | 3,259,305 | +0.74(+1.80%) |
Jun 05, 2017 | 40.64 | 41.36 | 40.46 | 41.08 | 3,234,947 | +0.32(+0.79%) |
Jun 02, 2017 | 41.08 | 41.17 | 40.32 | 40.75 | 4,081,041 | -0.80(-1.93%) |
Jun 01, 2017 | 41.05 | 42.08 | 40.50 | 41.56 | 3,247,506 | +0.68(+1.66%) |
May 31, 2017 | 41.08 | 41.20 | 40.20 | 40.88 | 5,256,838 | -0.69(-1.67%) |
May 30, 2017 | 42.34 | 42.40 | 41.31 | 41.57 | 5,096,166 | -1.31(-3.05%) |
May 26, 2017 | 42.71 | 42.95 | 41.94 | 42.88 | 3,528,436 | +0.30(+0.71%) |
May 25, 2017 | 43.68 | 45.07 | 42.38 | 42.58 | 4,702,040 | -1.56(-3.53%) |
May 24, 2017 | 44.03 | 44.51 | 43.85 | 44.14 | 3,841,068 | -0.02(-0.04%) |
May 23, 2017 | 43.87 | 44.46 | 43.47 | 44.16 | 3,281,271 | +0.29(+0.67%) |
May 22, 2017 | 44.04 | 44.51 | 43.57 | 43.86 | 3,145,015 | +0.28(+0.63%) |
May 19, 2017 | 42.94 | 43.99 | 42.71 | 43.59 | 4,096,382 | +1.02(+2.41%) |
May 18, 2017 | 42.41 | 42.97 | 42.01 | 42.56 | 3,177,345 | -0.15(-0.35%) |
May 17, 2017 | 43.45 | 43.58 | 42.46 | 42.71 | 3,059,586 | -0.74(-1.70%) |
May 16, 2017 | 44.59 | 44.68 | 43.12 | 43.45 | 3,208,806 | -0.83(-1.87%) |
May 15, 2017 | 45.66 | 45.66 | 44.20 | 44.28 | 5,189,799 | +0.30(+0.69%) |
May 12, 2017 | 44.11 | 44.35 | 43.72 | 43.98 | 3,997,330 | -0.26(-0.58%) |
May 11, 2017 | 43.97 | 44.47 | 43.83 | 44.24 | 5,604,187 | +0.38(+0.87%) |
May 10, 2017 | 42.92 | 44.14 | 42.81 | 43.85 | 4,750,780 | +1.25(+2.93%) |
May 09, 2017 | 43.14 | 43.20 | 42.47 | 42.61 | 3,554,986 | -0.53(-1.24%) |
May 08, 2017 | 42.26 | 43.20 | 42.05 | 43.14 | 4,515,492 | +0.90(+2.13%) |
May 05, 2017 | 41.38 | 42.30 | 41.14 | 42.24 | 4,887,835 | +1.41(+3.45%) |
May 04, 2017 | 41.32 | 41.32 | 40.34 | 40.83 | 5,667,336 | -0.92(-2.20%) |
May 03, 2017 | 41.70 | 42.22 | 41.47 | 41.75 | 3,977,385 | -0.12(-0.30%) |
May 02, 2017 | 42.95 | 43.04 | 41.65 | 41.88 | 3,721,781 | -0.86(-2.00%) |
May 01, 2017 | 43.33 | 43.47 | 42.59 | 42.73 | 3,836,789 | -0.77(-1.76%) |
Apr 28, 2017 | 44.77 | 44.85 | 43.44 | 43.50 | 3,236,519 | -0.83(-1.87%) |
Apr 27, 2017 | 43.69 | 44.46 | 42.75 | 44.33 | 6,523,196 | +0.22(+0.50%) |
Apr 26, 2017 | 45.52 | 46.32 | 43.90 | 44.10 | 9,626,620 | +0.77(+1.79%) |
Apr 25, 2017 | 42.62 | 43.47 | 42.20 | 43.33 | 6,032,720 | +0.87(+2.06%) |
Apr 24, 2017 | 42.72 | 42.76 | 42.01 | 42.46 | 4,260,082 | +0.31(+0.74%) |
Apr 21, 2017 | 41.51 | 42.39 | 41.51 | 42.14 | 3,727,406 | +0.37(+0.90%) |
Apr 20, 2017 | 41.77 | 42.22 | 41.29 | 41.77 | 3,749,430 | +0.17(+0.41%) |
Apr 19, 2017 | 42.99 | 43.22 | 41.48 | 41.60 | 4,510,186 | -1.33(-3.09%) |
Apr 18, 2017 | 43.60 | 43.82 | 42.71 | 42.93 | 4,017,990 | -1.09(-2.47%) |
Apr 17, 2017 | 44.02 | 44.16 | 43.58 | 44.01 | 3,842,620 | -0.03(-0.06%) |
Apr 13, 2017 | 44.91 | 45.24 | 43.79 | 44.04 | 3,916,088 | -1.01(-2.23%) |
Apr 12, 2017 | 45.43 | 46.41 | 44.82 | 45.05 | 7,162,475 | -0.48(-1.06%) |
Apr 11, 2017 | 45.00 | 45.58 | 44.35 | 45.53 | 6,787,601 | +1.02(+2.28%) |
Apr 10, 2017 | 43.26 | 44.80 | 43.25 | 44.51 | 4,746,823 | +1.71(+4.00%) |
Apr 07, 2017 | 43.07 | 43.44 | 42.74 | 42.80 | 2,431,928 | -0.17(-0.39%) |
Apr 06, 2017 | 42.45 | 43.01 | 42.31 | 42.97 | 4,089,984 | +0.92(+2.18%) |
Apr 05, 2017 | 42.97 | 43.28 | 41.96 | 42.05 | 6,546,763 | -0.38(-0.90%) |
Apr 04, 2017 | 41.97 | 42.50 | 41.43 | 42.44 | 7,073,459 | +0.60(+1.43%) |
Apr 03, 2017 | 43.09 | 43.23 | 41.49 | 41.84 | 5,604,386 | -1.10(-2.57%) |
Mar 31, 2017 | 43.49 | 43.93 | 42.71 | 42.95 | 5,640,857 | -0.69(-1.57%) |
Mar 30, 2017 | 44.54 | 44.96 | 43.43 | 43.63 | 8,040,399 | -0.69(-1.57%) |
Mar 29, 2017 | 42.26 | 44.48 | 42.20 | 44.33 | 5,634,933 | +2.06(+4.87%) |
Mar 28, 2017 | 40.98 | 42.38 | 40.83 | 42.27 | 4,643,859 | +1.48(+3.63%) |
Mar 27, 2017 | 40.53 | 40.88 | 40.19 | 40.79 | 3,649,669 | -0.28(-0.67%) |
Mar 24, 2017 | 41.59 | 41.98 | 40.88 | 41.07 | 2,947,489 | -0.39(-0.95%) |
Mar 23, 2017 | 41.59 | 41.96 | 41.38 | 41.46 | 2,879,445 | -0.27(-0.64%) |
Mar 22, 2017 | 42.28 | 42.28 | 41.55 | 41.73 | 3,108,012 | -0.74(-1.74%) |
Mar 21, 2017 | 43.23 | 43.31 | 42.11 | 42.46 | 3,405,406 | -0.56(-1.30%) |
Mar 20, 2017 | 42.62 | 43.15 | 42.30 | 43.03 | 3,629,735 | +0.04(+0.08%) |
Mar 17, 2017 | 43.39 | 43.59 | 42.83 | 42.99 | 3,632,964 | -0.29(-0.68%) |
Mar 16, 2017 | 43.79 | 43.86 | 42.95 | 43.28 | 2,777,119 | -0.50(-1.14%) |
Mar 15, 2017 | 42.50 | 43.93 | 42.19 | 43.78 | 4,477,911 | +1.76(+4.20%) |
Mar 14, 2017 | 41.98 | 42.14 | 41.11 | 42.02 | 3,948,449 | -0.55(-1.30%) |
Mar 13, 2017 | 41.97 | 42.69 | 41.97 | 42.57 | 7,006,208 | +0.55(+1.31%) |
Mar 10, 2017 | 43.28 | 43.38 | 41.70 | 42.02 | 3,867,039 | -0.85(-1.98%) |
Mar 09, 2017 | 42.45 | 43.02 | 41.50 | 42.87 | 4,719,098 | +0.45(+1.07%) |
Mar 08, 2017 | 43.57 | 44.03 | 42.34 | 42.42 | 4,273,503 | -1.45(-3.31%) |
Mar 07, 2017 | 45.32 | 45.42 | 43.64 | 43.87 | 4,267,209 | -1.35(-2.98%) |
Mar 06, 2017 | 45.30 | 45.36 | 44.72 | 45.22 | 2,723,786 | +0.00(+0.00%) |
Mar 03, 2017 | 45.94 | 46.10 | 45.10 | 45.22 | 3,266,246 | -0.65(-1.41%) |
Mar 02, 2017 | 45.41 | 46.25 | 45.40 | 45.87 | 4,135,050 | +0.09(+0.19%) |
Mar 01, 2017 | 45.99 | 46.34 | 45.44 | 45.78 | 5,906,944 | +0.19(+0.43%) |
Feb 28, 2017 | 46.33 | 46.35 | 45.47 | 45.58 | 4,947,953 | -1.11(-2.37%) |
Feb 27, 2017 | 46.76 | 46.95 | 46.29 | 46.69 | 4,580,260 | +0.18(+0.38%) |
Feb 24, 2017 | 45.94 | 47.07 | 45.79 | 46.51 | 3,490,171 | -0.03(-0.06%) |
Feb 23, 2017 | 46.58 | 47.27 | 45.98 | 46.54 | 5,664,310 | +0.85(+1.86%) |
Feb 22, 2017 | 46.32 | 46.62 | 45.66 | 45.69 | 3,318,762 | -1.12(-2.39%) |
Feb 21, 2017 | 46.57 | 47.34 | 46.49 | 46.80 | 4,579,700 | +0.95(+2.07%) |
Feb 17, 2017 | 45.86 | 45.86 | 45.86 | 0 | +0.40(+0.88%) | |
Feb 16, 2017 | 45.55 | 45.74 | 45.07 | 45.46 | 4,658,541 | +0.22(+0.49%) |
Feb 15, 2017 | 45.99 | 46.19 | 45.21 | 45.24 | 3,362,624 | -0.84(-1.83%) |
Feb 14, 2017 | 46.18 | 46.30 | 45.55 | 46.08 | 3,213,565 | +0.11(+0.23%) |
Feb 13, 2017 | 46.23 | 46.33 | 45.83 | 45.97 | 4,063,703 | -0.56(-1.20%) |
Feb 10, 2017 | 47.03 | 47.43 | 46.25 | 46.53 | 3,383,287 | +0.17(+0.36%) |
Feb 09, 2017 | 45.67 | 46.58 | 45.92 | 46.36 | 2,858,155 | +0.69(+1.51%) |
Feb 08, 2017 | 45.22 | 46.42 | 44.69 | 45.67 | 5,539,762 | +0.03(+0.06%) |
Feb 07, 2017 | 46.64 | 46.64 | 45.25 | 45.64 | 5,605,058 | -1.46(-3.10%) |
Feb 06, 2017 | 48.20 | 48.28 | 46.66 | 47.11 | 3,749,179 | -1.02(-2.12%) |
Feb 03, 2017 | 47.85 | 48.52 | 47.51 | 48.12 | 3,906,678 | +0.31(+0.65%) |
Feb 02, 2017 | 47.58 | 48.10 | 46.91 | 47.81 | 3,573,554 | +0.40(+0.84%) |
Feb 01, 2017 | 48.41 | 48.70 | 47.00 | 47.42 | 4,504,617 | -0.59(-1.24%) |
Jan 31, 2017 | 47.76 | 48.04 | 47.08 | 48.01 | 4,698,527 | +0.21(+0.44%) |
Jan 30, 2017 | 48.49 | 48.59 | 46.96 | 47.80 | 6,568,285 | -0.82(-1.69%) |
Jan 27, 2017 | 49.47 | 49.59 | 48.30 | 48.62 | 4,480,794 | -1.15(-2.31%) |
Jan 26, 2017 | 49.96 | 50.54 | 49.39 | 49.77 | 4,407,068 | -0.26(-0.51%) |
Jan 25, 2017 | 50.55 | 51.84 | 49.81 | 50.03 | 7,002,351 | -0.94(-1.84%) |
Jan 24, 2017 | 51.15 | 51.43 | 50.20 | 50.97 | 4,530,443 | +0.33(+0.65%) |
Jan 23, 2017 | 50.92 | 51.36 | 50.23 | 50.64 | 3,423,390 | -0.74(-1.43%) |
Jan 20, 2017 | 52.02 | 52.35 | 50.99 | 51.38 | 3,628,780 | +0.23(+0.45%) |
Jan 19, 2017 | 51.84 | 52.25 | 51.08 | 51.15 | 3,580,620 | -0.98(-1.89%) |
Jan 18, 2017 | 52.01 | 52.65 | 51.74 | 52.13 | 2,954,992 | -0.42(-0.79%) |
Jan 17, 2017 | 52.52 | 53.27 | 51.75 | 52.55 | 6,413,632 | +0.36(+0.70%) |
Jan 13, 2017 | 52.18 | 52.18 | 52.18 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 53.04 | 53.16 | 50.20 | 52.15 | 19,009,934 | -2.65(-4.83%) |
Jan 11, 2017 | 54.72 | 55.15 | 53.87 | 54.80 | 2,357,636 | +0.35(+0.63%) |
Jan 10, 2017 | 53.89 | 54.94 | 53.61 | 54.45 | 2,531,866 | +0.74(+1.39%) |
Jan 09, 2017 | 54.35 | 54.57 | 53.67 | 53.71 | 2,812,794 | -1.14(-2.08%) |
Jan 06, 2017 | 55.12 | 55.29 | 54.67 | 54.85 | 2,233,229 | -0.18(-0.32%) |
Jan 05, 2017 | 55.04 | 55.36 | 54.00 | 55.03 | 4,284,942 | +0.15(+0.27%) |
Jan 04, 2017 | 55.68 | 55.87 | 53.95 | 54.88 | 5,650,604 | -0.79(-1.42%) |
Jan 03, 2017 | 56.16 | 57.07 | 55.07 | 55.67 | 5,114,309 | +0.47(+0.85%) |
Dec 30, 2016 | 55.20 | 55.20 | 55.20 | 0 | -0.54(-0.97%) | |
Dec 29, 2016 | 56.37 | 56.49 | 55.31 | 55.74 | 1,621,995 | -0.51(-0.91%) |
Dec 28, 2016 | 57.11 | 57.52 | 56.07 | 56.25 | 1,693,754 | -0.82(-1.44%) |
Dec 27, 2016 | 56.84 | 57.46 | 56.41 | 57.07 | 2,070,091 | +0.56(+0.99%) |
Dec 23, 2016 | 56.52 | 56.52 | 56.52 | 0 | +0.06(+0.11%) | |
Dec 22, 2016 | 56.34 | 56.50 | 55.72 | 56.45 | 2,046,790 | +0.13(+0.24%) |
Dec 21, 2016 | 56.68 | 57.15 | 56.28 | 56.32 | 2,535,227 | +0.15(+0.27%) |
Dec 20, 2016 | 56.38 | 57.03 | 55.93 | 56.17 | 2,747,203 | +0.02(+0.03%) |
Dec 19, 2016 | 55.16 | 56.41 | 54.59 | 56.15 | 3,232,180 | +0.77(+1.39%) |
Dec 16, 2016 | 55.81 | 55.92 | 54.98 | 55.38 | 4,410,776 | -0.16(-0.29%) |
Dec 15, 2016 | 55.10 | 56.45 | 54.73 | 55.54 | 4,109,087 | -0.21(-0.38%) |
Dec 14, 2016 | 56.65 | 57.38 | 55.43 | 55.75 | 6,872,251 | -1.74(-3.02%) |
Dec 13, 2016 | 56.07 | 57.86 | 55.41 | 57.49 | 7,390,659 | +1.98(+3.56%) |
Dec 12, 2016 | 56.75 | 57.32 | 55.43 | 55.52 | 5,986,061 | +0.12(+0.22%) |
Dec 09, 2016 | 54.62 | 55.41 | 54.19 | 55.39 | 4,985,522 | +0.96(+1.77%) |
Dec 08, 2016 | 54.54 | 54.72 | 53.61 | 54.43 | 6,802,761 | +0.64(+1.18%) |
Dec 07, 2016 | 52.89 | 53.82 | 52.36 | 53.79 | 5,333,368 | +1.01(+1.91%) |
Dec 06, 2016 | 51.51 | 53.49 | 51.04 | 52.79 | 5,611,699 | +0.71(+1.37%) |
Dec 05, 2016 | 52.07 | 53.38 | 51.76 | 52.07 | 8,534,695 | +0.95(+1.86%) |
Dec 02, 2016 | 49.32 | 51.84 | 49.18 | 51.12 | 6,926,844 | +1.60(+3.23%) |
Dec 01, 2016 | 51.01 | 51.10 | 49.18 | 49.52 | 6,335,014 | +0.13(+0.27%) |
Nov 30, 2016 | 46.57 | 50.25 | 46.57 | 49.39 | 15,636,987 | +6.10(+14.09%) |
Nov 29, 2016 | 43.87 | 43.96 | 42.82 | 43.29 | 5,472,582 | -1.72(-3.82%) |
Nov 28, 2016 | 46.88 | 47.12 | 44.89 | 45.01 | 3,528,047 | -1.53(-3.28%) |
Nov 25, 2016 | 46.44 | 46.69 | 45.99 | 46.54 | 1,073,433 | -0.41(-0.88%) |
Nov 23, 2016 | 46.95 | 46.95 | 46.95 | 0 | +0.51(+1.10%) | |
Nov 22, 2016 | 47.09 | 47.61 | 45.31 | 46.44 | 3,007,457 | -0.17(-0.36%) |
Nov 21, 2016 | 46.34 | 47.57 | 46.05 | 46.61 | 4,339,351 | +1.62(+3.61%) |
Nov 18, 2016 | 44.65 | 46.24 | 44.65 | 44.99 | 6,142,877 | +0.41(+0.93%) |
Nov 17, 2016 | 45.48 | 46.12 | 44.47 | 44.57 | 4,015,811 | -0.28(-0.63%) |
Nov 16, 2016 | 44.42 | 45.36 | 43.87 | 44.85 | 3,797,156 | +0.20(+0.45%) |
Nov 15, 2016 | 43.01 | 44.82 | 42.97 | 44.65 | 7,859,765 | +2.22(+5.24%) |
Nov 14, 2016 | 41.60 | 42.59 | 41.14 | 42.43 | 7,790,730 | +0.43(+1.03%) |
Nov 11, 2016 | 43.20 | 43.44 | 41.96 | 41.99 | 4,009,219 | -1.82(-4.15%) |
Nov 10, 2016 | 42.94 | 44.43 | 42.87 | 43.81 | 3,566,798 | +0.56(+1.31%) |
Nov 09, 2016 | 42.02 | 43.83 | 41.96 | 43.25 | 4,921,055 | +1.11(+2.64%) |
Nov 08, 2016 | 41.38 | 42.40 | 41.31 | 42.14 | 3,272,771 | +0.26(+0.63%) |
Nov 07, 2016 | 41.94 | 42.16 | 41.40 | 41.87 | 3,880,058 | +0.90(+2.20%) |
Nov 04, 2016 | 41.40 | 41.95 | 40.83 | 40.97 | 4,069,256 | -0.59(-1.42%) |
Nov 03, 2016 | 41.93 | 42.67 | 41.38 | 41.56 | 2,894,646 | +0.00(+0.00%) |
Nov 02, 2016 | 41.49 | 41.88 | 40.66 | 41.56 | 5,439,872 | -0.67(-1.59%) |
Nov 01, 2016 | 42.82 | 43.04 | 41.31 | 42.23 | 4,611,462 | -0.11(-0.25%) |
Oct 31, 2016 | 44.20 | 44.35 | 42.20 | 42.34 | 5,595,018 | -2.06(-4.63%) |
Oct 28, 2016 | 44.47 | 45.60 | 44.15 | 44.39 | 3,653,018 | -0.11(-0.24%) |
Oct 27, 2016 | 44.75 | 45.26 | 44.02 | 44.50 | 5,452,078 | +0.14(+0.32%) |
Oct 26, 2016 | 45.94 | 46.79 | 42.96 | 44.36 | 9,932,132 | -0.56(-1.26%) |
Oct 25, 2016 | 46.27 | 46.60 | 44.84 | 44.92 | 5,109,216 | -1.16(-2.53%) |
Oct 24, 2016 | 46.57 | 47.11 | 45.35 | 46.09 | 3,670,567 | -0.48(-1.02%) |
Oct 21, 2016 | 46.02 | 46.58 | 45.83 | 46.57 | 2,818,960 | +0.10(+0.21%) |
Oct 20, 2016 | 45.67 | 46.58 | 45.49 | 46.47 | 2,547,168 | +0.25(+0.53%) |
Oct 19, 2016 | 45.56 | 46.99 | 45.26 | 46.22 | 4,187,352 | +1.23(+2.73%) |
Oct 18, 2016 | 45.61 | 45.65 | 44.83 | 45.00 | 2,779,886 | +0.14(+0.31%) |
Oct 17, 2016 | 45.44 | 45.73 | 44.39 | 44.85 | 3,010,063 | -0.78(-1.70%) |
Oct 14, 2016 | 45.80 | 46.35 | 45.03 | 45.63 | 4,372,199 | +0.16(+0.35%) |
Oct 13, 2016 | 45.39 | 45.66 | 44.71 | 45.47 | 3,517,380 | -0.39(-0.85%) |
Oct 12, 2016 | 46.11 | 46.19 | 45.32 | 45.86 | 3,752,441 | -0.54(-1.16%) |
Oct 11, 2016 | 47.47 | 47.52 | 46.35 | 46.40 | 3,406,750 | -1.22(-2.56%) |
Oct 10, 2016 | 47.32 | 48.25 | 47.26 | 47.62 | 3,736,755 | +0.78(+1.66%) |
Oct 07, 2016 | 47.26 | 47.80 | 46.82 | 46.84 | 4,560,652 | -0.52(-1.10%) |
Oct 06, 2016 | 47.42 | 47.69 | 46.51 | 47.36 | 3,379,017 | +0.16(+0.34%) |
Oct 05, 2016 | 46.81 | 47.55 | 46.62 | 47.20 | 3,883,368 | +1.09(+2.35%) |
Oct 04, 2016 | 47.72 | 47.86 | 45.83 | 46.12 | 5,364,733 | -1.46(-3.06%) |