Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 54.80 | 55.44 | 54.67 | 55.05 | 2,882,410 | +0.33(+0.60%) |
Jun 29, 2017 | 55.88 | 55.92 | 54.18 | 54.72 | 3,192,950 | -1.24(-2.22%) |
Jun 28, 2017 | 55.56 | 56.09 | 55.31 | 55.96 | 2,202,035 | +0.70(+1.26%) |
Jun 27, 2017 | 55.69 | 56.09 | 55.21 | 55.26 | 2,384,694 | -0.30(-0.54%) |
Jun 26, 2017 | 55.99 | 56.26 | 55.35 | 55.57 | 2,981,249 | -0.41(-0.74%) |
Jun 23, 2017 | 55.40 | 55.97 | 54.95 | 55.98 | 2,615,970 | +0.54(+0.98%) |
Jun 22, 2017 | 55.65 | 55.74 | 55.28 | 55.44 | 1,838,310 | -0.20(-0.36%) |
Jun 21, 2017 | 55.48 | 55.76 | 55.48 | 55.63 | 2,127,275 | -0.04(-0.08%) |
Jun 20, 2017 | 56.08 | 56.18 | 55.42 | 55.68 | 3,446,365 | -0.66(-1.18%) |
Jun 19, 2017 | 55.84 | 56.43 | 55.66 | 56.34 | 4,802,732 | +0.96(+1.74%) |
Jun 16, 2017 | 55.36 | 55.49 | 54.99 | 55.38 | 3,675,503 | +0.19(+0.34%) |
Jun 15, 2017 | 55.05 | 55.36 | 54.82 | 55.19 | 2,642,450 | -0.40(-0.72%) |
Jun 14, 2017 | 55.08 | 55.89 | 55.00 | 55.59 | 4,546,591 | +0.32(+0.57%) |
Jun 13, 2017 | 54.84 | 55.64 | 54.84 | 55.28 | 3,725,620 | +0.78(+1.44%) |
Jun 12, 2017 | 54.26 | 54.78 | 53.58 | 54.49 | 3,278,658 | +0.22(+0.41%) |
Jun 09, 2017 | 55.00 | 55.29 | 53.26 | 54.27 | 4,953,308 | -0.80(-1.45%) |
Jun 08, 2017 | 54.36 | 55.14 | 54.16 | 55.07 | 4,583,044 | +0.66(+1.21%) |
Jun 07, 2017 | 54.24 | 54.51 | 53.78 | 54.42 | 3,840,554 | +0.17(+0.31%) |
Jun 06, 2017 | 53.09 | 54.67 | 52.86 | 54.24 | 6,570,456 | +1.07(+2.00%) |
Jun 05, 2017 | 53.23 | 53.48 | 52.83 | 53.18 | 3,572,670 | -0.12(-0.22%) |
Jun 02, 2017 | 52.83 | 53.48 | 52.51 | 53.30 | 5,534,111 | +0.43(+0.81%) |
Jun 01, 2017 | 50.75 | 53.14 | 50.74 | 52.87 | 11,401,356 | +2.49(+4.94%) |
May 31, 2017 | 50.20 | 50.67 | 49.60 | 50.38 | 5,450,564 | +0.37(+0.73%) |
May 30, 2017 | 49.46 | 50.23 | 49.46 | 50.02 | 3,688,241 | +0.58(+1.17%) |
May 26, 2017 | 49.46 | 49.84 | 49.27 | 49.44 | 2,043,939 | +0.06(+0.12%) |
May 25, 2017 | 49.00 | 49.51 | 48.83 | 49.38 | 2,702,983 | +0.36(+0.73%) |
May 24, 2017 | 48.97 | 49.21 | 48.89 | 49.02 | 2,055,240 | +0.00(+0.00%) |
May 23, 2017 | 49.34 | 49.90 | 48.89 | 49.02 | 3,137,745 | -0.14(-0.29%) |
May 22, 2017 | 48.98 | 49.40 | 48.78 | 49.17 | 5,196,765 | +0.79(+1.64%) |
May 19, 2017 | 48.58 | 49.18 | 48.18 | 48.37 | 4,635,699 | -0.07(-0.14%) |
May 18, 2017 | 48.11 | 48.96 | 48.00 | 48.44 | 4,276,071 | +0.01(+0.02%) |
May 17, 2017 | 49.11 | 49.13 | 48.36 | 48.43 | 5,506,312 | -1.07(-2.17%) |
May 16, 2017 | 49.63 | 50.04 | 49.27 | 49.51 | 3,779,455 | -0.17(-0.34%) |
May 15, 2017 | 49.98 | 50.02 | 49.53 | 49.68 | 3,124,372 | -0.30(-0.60%) |
May 12, 2017 | 49.51 | 50.39 | 49.50 | 49.98 | 4,919,644 | +1.01(+2.07%) |
May 11, 2017 | 49.63 | 49.68 | 48.88 | 48.96 | 3,990,494 | -0.74(-1.49%) |
May 10, 2017 | 49.41 | 49.87 | 49.28 | 49.70 | 3,336,055 | +0.25(+0.50%) |
May 09, 2017 | 48.98 | 49.68 | 48.85 | 49.46 | 3,620,114 | +0.72(+1.47%) |
May 08, 2017 | 49.35 | 49.40 | 48.41 | 48.74 | 5,551,267 | -1.32(-2.64%) |
May 05, 2017 | 49.75 | 50.23 | 49.33 | 50.06 | 5,011,196 | +0.21(+0.43%) |
May 04, 2017 | 50.69 | 50.73 | 49.84 | 49.85 | 3,062,230 | -0.69(-1.37%) |
May 03, 2017 | 50.46 | 50.58 | 50.09 | 50.54 | 2,625,117 | +0.10(+0.20%) |
May 02, 2017 | 50.67 | 50.90 | 50.42 | 50.44 | 3,150,557 | -0.17(-0.34%) |
May 01, 2017 | 50.51 | 51.00 | 50.15 | 50.61 | 4,033,654 | +0.34(+0.68%) |
Apr 28, 2017 | 50.54 | 50.70 | 49.97 | 50.27 | 4,860,210 | -0.18(-0.35%) |
Apr 27, 2017 | 49.20 | 51.00 | 48.83 | 50.44 | 9,239,840 | -0.05(-0.10%) |
Apr 26, 2017 | 50.79 | 50.79 | 50.04 | 50.50 | 9,205,871 | +0.67(+1.35%) |
Apr 25, 2017 | 49.33 | 50.12 | 49.28 | 49.82 | 4,308,867 | +0.70(+1.42%) |
Apr 24, 2017 | 49.29 | 49.42 | 48.73 | 49.12 | 3,452,604 | +0.23(+0.47%) |
Apr 21, 2017 | 49.23 | 49.23 | 48.54 | 48.89 | 3,195,310 | -0.33(-0.68%) |
Apr 20, 2017 | 48.65 | 49.37 | 48.44 | 49.23 | 4,250,659 | +0.92(+1.91%) |
Apr 19, 2017 | 48.42 | 48.47 | 47.99 | 48.31 | 3,094,726 | -0.15(-0.32%) |
Apr 18, 2017 | 47.85 | 48.61 | 47.78 | 48.46 | 3,721,213 | +0.37(+0.76%) |
Apr 17, 2017 | 47.67 | 48.37 | 47.50 | 48.09 | 3,549,810 | +0.46(+0.97%) |
Apr 13, 2017 | 48.14 | 48.51 | 47.47 | 47.63 | 2,950,014 | -0.52(-1.08%) |
Apr 12, 2017 | 47.94 | 48.34 | 47.82 | 48.15 | 3,139,019 | +0.31(+0.64%) |
Apr 11, 2017 | 47.46 | 47.96 | 47.22 | 47.85 | 3,366,035 | +0.50(+1.06%) |
Apr 10, 2017 | 47.94 | 47.96 | 47.02 | 47.34 | 5,745,885 | -0.55(-1.14%) |
Apr 07, 2017 | 48.19 | 48.48 | 47.75 | 47.89 | 3,675,770 | -0.41(-0.85%) |
Apr 06, 2017 | 47.89 | 48.61 | 47.84 | 48.30 | 3,240,778 | +0.43(+0.91%) |
Apr 05, 2017 | 48.54 | 48.85 | 47.80 | 47.86 | 4,204,737 | -0.43(-0.88%) |
Apr 04, 2017 | 48.54 | 48.62 | 48.05 | 48.29 | 3,390,800 | -0.43(-0.89%) |
Apr 03, 2017 | 49.40 | 49.83 | 48.42 | 48.72 | 7,650,971 | +0.09(+0.19%) |
Mar 31, 2017 | 48.37 | 48.76 | 48.22 | 48.63 | 2,316,379 | +0.03(+0.07%) |
Mar 30, 2017 | 48.83 | 49.03 | 48.57 | 48.60 | 2,898,190 | -0.19(-0.38%) |
Mar 29, 2017 | 48.33 | 48.86 | 48.31 | 48.78 | 3,328,384 | +0.27(+0.56%) |
Mar 28, 2017 | 48.27 | 48.95 | 48.19 | 48.51 | 3,503,821 | +0.26(+0.53%) |
Mar 27, 2017 | 46.89 | 48.53 | 46.62 | 48.25 | 3,874,605 | +0.86(+1.82%) |
Mar 24, 2017 | 47.69 | 47.69 | 47.06 | 47.39 | 2,346,577 | +0.03(+0.05%) |
Mar 23, 2017 | 47.55 | 47.81 | 47.29 | 47.37 | 3,062,774 | -0.23(-0.48%) |
Mar 22, 2017 | 47.50 | 47.93 | 47.40 | 47.60 | 3,519,135 | -0.05(-0.11%) |
Mar 21, 2017 | 48.27 | 49.00 | 47.55 | 47.65 | 5,093,926 | -0.60(-1.25%) |
Mar 20, 2017 | 48.36 | 48.73 | 48.06 | 48.25 | 6,745,177 | +0.16(+0.33%) |
Mar 17, 2017 | 47.67 | 48.37 | 47.46 | 48.09 | 6,518,943 | +0.55(+1.15%) |
Mar 16, 2017 | 47.12 | 47.73 | 46.43 | 47.55 | 6,848,645 | +0.35(+0.75%) |
Mar 15, 2017 | 46.86 | 47.35 | 46.53 | 47.19 | 4,282,845 | +0.45(+0.97%) |
Mar 14, 2017 | 46.40 | 47.17 | 46.27 | 46.74 | 4,405,454 | +0.33(+0.71%) |
Mar 13, 2017 | 45.76 | 46.64 | 45.75 | 46.41 | 4,709,305 | +0.81(+1.77%) |
Mar 10, 2017 | 45.40 | 45.81 | 45.39 | 45.60 | 3,069,743 | +0.39(+0.86%) |
Mar 09, 2017 | 45.39 | 45.60 | 44.91 | 45.22 | 2,905,971 | -0.19(-0.43%) |
Mar 08, 2017 | 45.66 | 45.95 | 45.39 | 45.41 | 2,703,579 | -0.27(-0.59%) |
Mar 07, 2017 | 45.64 | 45.73 | 45.30 | 45.68 | 3,881,033 | -0.01(-0.02%) |
Mar 06, 2017 | 45.18 | 45.87 | 45.16 | 45.69 | 3,535,802 | +0.40(+0.87%) |
Mar 03, 2017 | 45.03 | 45.35 | 44.65 | 45.29 | 3,775,321 | +0.15(+0.34%) |
Mar 02, 2017 | 46.19 | 46.19 | 44.85 | 45.14 | 6,018,822 | -1.09(-2.37%) |
Mar 01, 2017 | 45.97 | 46.55 | 45.79 | 46.24 | 9,147,669 | +1.69(+3.80%) |
Feb 28, 2017 | 44.51 | 44.92 | 44.42 | 44.54 | 3,663,450 | +0.03(+0.08%) |
Feb 27, 2017 | 43.89 | 44.57 | 43.66 | 44.51 | 4,116,865 | +0.62(+1.42%) |
Feb 24, 2017 | 43.33 | 43.91 | 43.20 | 43.89 | 2,891,290 | +0.34(+0.77%) |
Feb 23, 2017 | 43.81 | 44.05 | 43.49 | 43.55 | 2,867,973 | -0.17(-0.38%) |
Feb 22, 2017 | 43.78 | 43.92 | 43.48 | 43.72 | 2,506,378 | -0.06(-0.13%) |
Feb 21, 2017 | 43.91 | 44.00 | 43.60 | 43.78 | 2,699,723 | +0.01(+0.02%) |
Feb 17, 2017 | 43.77 | 43.77 | 43.77 | 0 | -0.40(-0.91%) | |
Feb 16, 2017 | 44.67 | 44.67 | 43.85 | 44.17 | 5,563,242 | -0.41(-0.92%) |
Feb 15, 2017 | 44.67 | 44.79 | 44.36 | 44.59 | 3,175,324 | -0.05(-0.11%) |
Feb 14, 2017 | 45.26 | 45.64 | 44.40 | 44.64 | 3,997,184 | -0.08(-0.19%) |
Feb 13, 2017 | 44.46 | 44.88 | 44.29 | 44.72 | 3,438,878 | +0.35(+0.80%) |
Feb 10, 2017 | 44.81 | 44.85 | 44.29 | 44.37 | 2,827,156 | -0.16(-0.36%) |
Feb 09, 2017 | 43.86 | 44.82 | 43.91 | 44.53 | 6,162,309 | +0.66(+1.52%) |
Feb 08, 2017 | 43.59 | 44.05 | 43.43 | 43.86 | 3,462,143 | +0.17(+0.38%) |
Feb 07, 2017 | 43.69 | 43.75 | 43.33 | 43.69 | 3,386,291 | -0.03(-0.08%) |
Feb 06, 2017 | 43.89 | 44.12 | 43.60 | 43.73 | 2,922,183 | +0.14(+0.33%) |
Feb 03, 2017 | 43.66 | 43.96 | 43.50 | 43.59 | 4,327,168 | +0.10(+0.23%) |
Feb 02, 2017 | 43.54 | 43.70 | 43.37 | 43.48 | 4,690,284 | -0.05(-0.12%) |
Feb 01, 2017 | 43.91 | 43.96 | 43.30 | 43.53 | 6,936,719 | -0.70(-1.58%) |
Jan 31, 2017 | 44.35 | 44.61 | 43.97 | 44.23 | 4,034,601 | -0.19(-0.42%) |
Jan 30, 2017 | 44.59 | 45.01 | 44.28 | 44.42 | 4,780,092 | -0.44(-0.98%) |
Jan 27, 2017 | 44.38 | 45.24 | 44.33 | 44.86 | 9,585,964 | +0.77(+1.74%) |
Jan 26, 2017 | 46.03 | 46.60 | 43.66 | 44.09 | 20,277,596 | -3.57(-7.48%) |
Jan 25, 2017 | 47.48 | 47.74 | 47.15 | 47.66 | 6,791,870 | +0.58(+1.23%) |
Jan 24, 2017 | 46.87 | 47.15 | 46.57 | 47.08 | 4,684,093 | +0.41(+0.88%) |
Jan 23, 2017 | 46.96 | 47.45 | 46.53 | 46.66 | 4,068,905 | -0.23(-0.48%) |
Jan 20, 2017 | 46.98 | 47.29 | 46.73 | 46.89 | 2,607,279 | -0.08(-0.18%) |
Jan 19, 2017 | 47.19 | 47.46 | 46.85 | 46.98 | 2,405,573 | -0.17(-0.36%) |
Jan 18, 2017 | 47.36 | 47.46 | 46.74 | 47.14 | 3,281,921 | +0.04(+0.09%) |
Jan 17, 2017 | 46.34 | 47.73 | 46.33 | 47.10 | 5,715,072 | +0.60(+1.28%) |
Jan 13, 2017 | 46.50 | 46.50 | 46.50 | 0 | -0.15(-0.32%) | |
Jan 12, 2017 | 46.89 | 47.09 | 46.15 | 46.66 | 3,100,294 | -0.19(-0.41%) |
Jan 11, 2017 | 47.68 | 47.71 | 46.40 | 46.85 | 4,361,764 | -0.77(-1.63%) |
Jan 10, 2017 | 47.11 | 48.34 | 46.81 | 47.62 | 6,614,557 | +0.76(+1.62%) |
Jan 09, 2017 | 47.22 | 47.38 | 46.73 | 46.87 | 5,186,240 | +0.20(+0.43%) |
Jan 06, 2017 | 46.14 | 46.80 | 45.92 | 46.66 | 3,861,996 | +0.33(+0.71%) |
Jan 05, 2017 | 46.42 | 46.92 | 46.29 | 46.34 | 4,729,495 | +0.08(+0.18%) |
Jan 04, 2017 | 45.18 | 46.27 | 45.02 | 46.25 | 6,505,854 | +1.39(+3.09%) |
Jan 03, 2017 | 45.11 | 45.21 | 44.20 | 44.86 | 7,730,814 | -0.07(-0.15%) |
Dec 30, 2016 | 44.93 | 44.93 | 44.93 | 0 | -0.55(-1.20%) | |
Dec 29, 2016 | 45.37 | 45.61 | 45.08 | 45.48 | 1,912,160 | +0.16(+0.35%) |
Dec 28, 2016 | 45.51 | 45.71 | 45.27 | 45.32 | 2,163,250 | -0.27(-0.59%) |
Dec 27, 2016 | 45.69 | 45.92 | 45.45 | 45.59 | 2,526,328 | -0.05(-0.11%) |
Dec 23, 2016 | 45.64 | 45.64 | 45.64 | 0 | +0.03(+0.06%) | |
Dec 22, 2016 | 45.85 | 45.86 | 45.42 | 45.61 | 3,475,512 | -0.25(-0.55%) |
Dec 21, 2016 | 45.85 | 46.07 | 45.26 | 45.87 | 4,733,193 | +0.22(+0.48%) |
Dec 20, 2016 | 46.26 | 46.38 | 45.28 | 45.65 | 7,685,624 | -0.37(-0.80%) |
Dec 19, 2016 | 47.21 | 47.35 | 45.88 | 46.02 | 7,438,089 | -1.34(-2.82%) |
Dec 16, 2016 | 47.21 | 47.83 | 47.09 | 47.35 | 8,465,790 | +0.68(+1.46%) |
Dec 15, 2016 | 47.78 | 47.97 | 46.53 | 46.67 | 7,190,329 | -1.26(-2.63%) |
Dec 14, 2016 | 48.07 | 49.13 | 47.23 | 47.94 | 8,527,759 | -0.12(-0.24%) |
Dec 13, 2016 | 47.94 | 48.38 | 47.19 | 48.05 | 9,508,320 | +1.43(+3.06%) |
Dec 12, 2016 | 46.43 | 46.86 | 46.12 | 46.62 | 10,056,506 | +0.66(+1.43%) |
Dec 09, 2016 | 48.35 | 48.47 | 45.85 | 45.97 | 20,246,936 | +0.56(+1.23%) |
Dec 08, 2016 | 52.08 | 52.11 | 44.85 | 45.41 | 26,077,636 | -6.65(-12.78%) |
Dec 07, 2016 | 51.92 | 52.16 | 51.42 | 52.06 | 5,192,381 | +0.17(+0.34%) |
Dec 06, 2016 | 51.25 | 52.16 | 50.96 | 51.89 | 5,138,837 | +1.12(+2.21%) |
Dec 05, 2016 | 51.19 | 51.49 | 50.56 | 50.77 | 4,373,573 | +0.11(+0.21%) |
Dec 02, 2016 | 51.11 | 51.79 | 50.63 | 50.66 | 7,257,091 | -0.99(-1.91%) |
Dec 01, 2016 | 51.96 | 52.02 | 50.15 | 51.65 | 8,775,166 | -0.41(-0.78%) |
Nov 30, 2016 | 51.97 | 52.22 | 51.67 | 52.06 | 4,805,348 | +0.43(+0.84%) |
Nov 29, 2016 | 51.91 | 52.21 | 51.58 | 51.62 | 3,262,675 | -0.33(-0.64%) |
Nov 28, 2016 | 52.31 | 52.65 | 51.94 | 51.96 | 4,399,496 | -0.24(-0.46%) |
Nov 25, 2016 | 51.76 | 52.29 | 51.73 | 52.20 | 1,523,816 | +0.35(+0.67%) |
Nov 23, 2016 | 51.85 | 51.85 | 51.85 | 0 | -0.21(-0.40%) | |
Nov 22, 2016 | 51.42 | 52.15 | 50.87 | 52.06 | 4,818,199 | +0.80(+1.56%) |
Nov 21, 2016 | 51.46 | 51.83 | 50.90 | 51.26 | 6,706,206 | +0.93(+1.85%) |
Nov 18, 2016 | 49.86 | 50.63 | 49.86 | 50.33 | 4,597,250 | +0.66(+1.32%) |
Nov 17, 2016 | 48.82 | 50.16 | 48.77 | 49.67 | 6,830,979 | +1.37(+2.84%) |
Nov 16, 2016 | 48.73 | 48.97 | 47.92 | 48.30 | 4,368,791 | -0.66(-1.36%) |
Nov 15, 2016 | 47.39 | 49.18 | 47.25 | 48.97 | 5,336,253 | +1.59(+3.35%) |
Nov 14, 2016 | 47.93 | 48.24 | 46.63 | 47.38 | 5,375,295 | -0.80(-1.66%) |
Nov 11, 2016 | 48.59 | 48.68 | 47.62 | 48.18 | 4,255,703 | -0.49(-1.01%) |
Nov 10, 2016 | 49.82 | 50.30 | 48.61 | 48.67 | 6,160,886 | -0.93(-1.88%) |
Nov 09, 2016 | 48.82 | 49.75 | 48.77 | 49.60 | 4,874,669 | +0.19(+0.39%) |
Nov 08, 2016 | 48.87 | 49.45 | 48.60 | 49.41 | 5,509,529 | +0.49(+1.00%) |
Nov 07, 2016 | 49.85 | 49.92 | 48.63 | 48.92 | 6,228,731 | -0.16(-0.32%) |
Nov 04, 2016 | 49.15 | 49.81 | 48.72 | 49.07 | 9,369,349 | +1.94(+4.12%) |
Nov 03, 2016 | 47.60 | 48.01 | 46.78 | 47.13 | 7,422,176 | -0.71(-1.48%) |
Nov 02, 2016 | 48.53 | 48.73 | 47.38 | 47.84 | 4,808,891 | -0.86(-1.77%) |
Nov 01, 2016 | 48.58 | 49.41 | 48.31 | 48.70 | 6,557,704 | +0.62(+1.30%) |
Oct 31, 2016 | 48.11 | 48.51 | 47.87 | 48.08 | 2,555,831 | +0.11(+0.23%) |
Oct 28, 2016 | 47.39 | 48.28 | 47.39 | 47.97 | 3,639,814 | +0.59(+1.24%) |
Oct 27, 2016 | 48.18 | 48.18 | 47.03 | 47.38 | 3,718,024 | -0.81(-1.69%) |
Oct 26, 2016 | 47.96 | 48.78 | 47.82 | 48.19 | 2,631,770 | +0.02(+0.03%) |
Oct 25, 2016 | 47.95 | 48.45 | 47.72 | 48.18 | 2,429,254 | +0.04(+0.09%) |
Oct 24, 2016 | 47.69 | 48.22 | 47.67 | 48.14 | 3,192,999 | +0.66(+1.38%) |
Oct 21, 2016 | 47.99 | 48.18 | 47.43 | 47.48 | 3,945,802 | -0.61(-1.28%) |
Oct 20, 2016 | 48.07 | 48.42 | 47.83 | 48.09 | 3,483,966 | -0.22(-0.45%) |
Oct 19, 2016 | 47.76 | 48.54 | 47.43 | 48.31 | 2,609,049 | +0.59(+1.24%) |
Oct 18, 2016 | 48.28 | 48.36 | 47.66 | 47.72 | 3,034,954 | -0.10(-0.21%) |
Oct 17, 2016 | 46.97 | 48.14 | 46.85 | 47.82 | 3,985,532 | -0.13(-0.28%) |
Oct 14, 2016 | 48.61 | 48.80 | 47.12 | 47.95 | 4,607,956 | -0.30(-0.62%) |
Oct 13, 2016 | 48.32 | 48.41 | 47.49 | 48.25 | 3,253,107 | -0.56(-1.14%) |
Oct 12, 2016 | 48.81 | 49.12 | 48.58 | 48.81 | 2,349,278 | -0.17(-0.34%) |
Oct 11, 2016 | 49.36 | 49.84 | 48.82 | 48.97 | 4,861,692 | -0.09(-0.19%) |
Oct 10, 2016 | 48.67 | 49.29 | 48.48 | 49.07 | 3,213,575 | +0.57(+1.18%) |
Oct 07, 2016 | 48.45 | 48.87 | 48.18 | 48.49 | 3,721,178 | -0.35(-0.71%) |
Oct 06, 2016 | 48.69 | 49.21 | 48.58 | 48.84 | 3,838,830 | -0.06(-0.12%) |
Oct 05, 2016 | 48.89 | 49.42 | 48.85 | 48.90 | 4,503,863 | +0.05(+0.10%) |
Oct 04, 2016 | 49.68 | 49.68 | 48.48 | 48.85 | 5,629,278 | -0.05(-0.10%) |
Oct 03, 2016 | 49.09 | 49.42 | 48.53 | 48.90 | 6,186,332 | +1.10(+2.31%) |
Sep 30, 2016 | 47.14 | 48.07 | 46.77 | 47.79 | 4,607,546 | +0.51(+1.07%) |
Sep 29, 2016 | 47.77 | 48.27 | 47.06 | 47.29 | 3,842,657 | -0.46(-0.96%) |
Sep 28, 2016 | 47.37 | 47.77 | 46.75 | 47.74 | 3,815,209 | +0.49(+1.04%) |
Sep 27, 2016 | 46.93 | 47.62 | 46.77 | 47.25 | 2,670,845 | +0.36(+0.76%) |
Sep 26, 2016 | 47.20 | 47.24 | 46.57 | 46.90 | 3,349,382 | -0.76(-1.60%) |
Sep 23, 2016 | 47.11 | 47.70 | 46.46 | 47.66 | 4,386,461 | +0.17(+0.37%) |
Sep 22, 2016 | 47.30 | 47.71 | 47.12 | 47.49 | 4,041,014 | +0.34(+0.72%) |
Sep 21, 2016 | 46.92 | 47.29 | 46.62 | 47.15 | 4,463,375 | +0.40(+0.85%) |
Sep 20, 2016 | 47.02 | 47.33 | 46.37 | 46.75 | 4,795,437 | -0.27(-0.58%) |
Sep 19, 2016 | 47.89 | 47.90 | 46.68 | 47.02 | 6,655,743 | -0.80(-1.68%) |
Sep 16, 2016 | 47.78 | 48.10 | 47.58 | 47.83 | 4,988,009 | -0.10(-0.21%) |
Sep 15, 2016 | 47.75 | 48.03 | 47.39 | 47.92 | 6,525,054 | +0.10(+0.21%) |
Sep 14, 2016 | 47.14 | 47.86 | 46.84 | 47.83 | 9,664,335 | +1.45(+3.13%) |
Sep 13, 2016 | 46.30 | 46.89 | 45.83 | 46.37 | 5,673,236 | -0.29(-0.62%) |
Sep 12, 2016 | 45.11 | 46.87 | 44.98 | 46.66 | 6,905,535 | +1.03(+2.25%) |
Sep 09, 2016 | 45.52 | 46.07 | 45.37 | 45.64 | 6,691,238 | -0.03(-0.07%) |
Sep 08, 2016 | 45.85 | 45.92 | 45.53 | 45.67 | 4,697,329 | +0.52(+1.14%) |
Sep 07, 2016 | 45.02 | 45.50 | 44.98 | 45.15 | 4,729,530 | +0.26(+0.58%) |
Sep 06, 2016 | 44.35 | 44.91 | 44.29 | 44.89 | 4,958,599 | +0.66(+1.48%) |
Sep 02, 2016 | 44.20 | 44.23 | 44.23 | 44.23 | 7,803,951 | +0.10(+0.22%) |
Sep 01, 2016 | 42.63 | 44.28 | 42.55 | 44.13 | 12,712,846 | +2.95(+7.17%) |
Aug 31, 2016 | 41.64 | 41.73 | 41.07 | 41.18 | 3,645,606 | -0.62(-1.47%) |
Aug 30, 2016 | 41.91 | 41.92 | 41.58 | 41.80 | 2,764,976 | +0.05(+0.12%) |
Aug 29, 2016 | 41.35 | 41.90 | 41.04 | 41.75 | 3,329,818 | +0.47(+1.13%) |
Aug 26, 2016 | 41.66 | 41.79 | 40.92 | 41.28 | 4,140,023 | -0.35(-0.85%) |
Aug 25, 2016 | 41.17 | 42.03 | 41.12 | 41.63 | 4,412,964 | +0.33(+0.79%) |
Aug 24, 2016 | 42.83 | 42.98 | 41.15 | 41.31 | 7,004,695 | -1.53(-3.56%) |
Aug 23, 2016 | 43.26 | 43.47 | 42.81 | 42.83 | 4,104,356 | -0.30(-0.68%) |
Aug 22, 2016 | 42.82 | 43.17 | 42.58 | 43.13 | 4,065,856 | +0.30(+0.71%) |
Aug 19, 2016 | 42.42 | 42.96 | 42.07 | 42.82 | 6,071,681 | +0.07(+0.17%) |
Aug 18, 2016 | 43.04 | 43.22 | 42.69 | 42.75 | 4,082,974 | -0.30(-0.70%) |
Aug 17, 2016 | 43.09 | 43.18 | 42.68 | 43.05 | 2,626,202 | +0.11(+0.25%) |
Aug 16, 2016 | 43.07 | 43.13 | 42.70 | 42.95 | 2,365,894 | -0.16(-0.38%) |
Aug 15, 2016 | 42.81 | 43.35 | 42.78 | 43.11 | 3,564,016 | +0.62(+1.47%) |
Aug 12, 2016 | 42.67 | 42.79 | 42.34 | 42.49 | 2,842,729 | -0.23(-0.54%) |
Aug 11, 2016 | 42.54 | 43.11 | 42.43 | 42.72 | 3,668,422 | +0.30(+0.70%) |
Aug 10, 2016 | 42.64 | 42.96 | 42.11 | 42.42 | 3,983,093 | -0.10(-0.23%) |
Aug 09, 2016 | 41.83 | 42.54 | 41.53 | 42.52 | 6,816,187 | +0.72(+1.73%) |
Aug 08, 2016 | 41.20 | 41.82 | 41.12 | 41.80 | 5,706,543 | +0.89(+2.19%) |
Aug 05, 2016 | 41.33 | 41.56 | 40.81 | 40.90 | 3,899,795 | -0.26(-0.64%) |
Aug 04, 2016 | 41.21 | 41.81 | 40.85 | 41.17 | 3,996,741 | +0.18(+0.44%) |
Aug 03, 2016 | 40.60 | 41.08 | 40.26 | 40.99 | 2,803,188 | +0.16(+0.38%) |
Aug 02, 2016 | 41.17 | 41.20 | 40.61 | 40.83 | 3,695,418 | -0.38(-0.92%) |
Aug 01, 2016 | 41.44 | 41.62 | 40.73 | 41.21 | 3,631,822 | -0.34(-0.81%) |
Jul 29, 2016 | 40.71 | 42.02 | 40.58 | 41.54 | 6,010,187 | -0.10(-0.24%) |
Jul 28, 2016 | 41.02 | 41.80 | 40.90 | 41.64 | 4,348,193 | +0.48(+1.16%) |
Jul 27, 2016 | 41.30 | 41.67 | 40.53 | 41.17 | 5,677,656 | -0.35(-0.85%) |
Jul 26, 2016 | 40.41 | 41.75 | 40.41 | 41.52 | 12,607,906 | +2.31(+5.90%) |
Jul 25, 2016 | 39.03 | 39.78 | 39.02 | 39.21 | 7,369,734 | +0.39(+1.01%) |
Jul 22, 2016 | 38.31 | 38.93 | 38.28 | 38.81 | 5,419,338 | +0.50(+1.31%) |
Jul 21, 2016 | 38.52 | 38.80 | 38.11 | 38.31 | 2,416,508 | -0.21(-0.53%) |
Jul 20, 2016 | 38.07 | 38.54 | 37.93 | 38.52 | 3,337,414 | +0.51(+1.34%) |
Jul 19, 2016 | 38.19 | 38.28 | 37.68 | 38.01 | 4,389,437 | -0.49(-1.28%) |
Jul 18, 2016 | 38.22 | 38.63 | 37.63 | 38.50 | 5,314,093 | +0.62(+1.65%) |
Jul 15, 2016 | 37.77 | 38.22 | 37.58 | 37.88 | 3,093,419 | +0.14(+0.37%) |
Jul 14, 2016 | 37.80 | 37.84 | 37.33 | 37.74 | 3,468,029 | +0.15(+0.39%) |
Jul 13, 2016 | 38.11 | 38.11 | 37.23 | 37.59 | 4,635,544 | -0.57(-1.50%) |
Jul 12, 2016 | 38.07 | 38.38 | 37.89 | 38.16 | 6,604,398 | +0.50(+1.33%) |
Jul 11, 2016 | 36.91 | 38.16 | 36.70 | 37.66 | 8,055,946 | +1.47(+4.06%) |
Jul 08, 2016 | 36.05 | 36.39 | 35.73 | 36.20 | 3,608,413 | +0.47(+1.31%) |
Jul 07, 2016 | 35.83 | 36.25 | 35.41 | 35.73 | 3,042,340 | -0.03(-0.09%) |
Jul 06, 2016 | 34.87 | 35.79 | 34.69 | 35.76 | 4,653,753 | +0.66(+1.87%) |
Jul 05, 2016 | 35.60 | 35.60 | 34.92 | 35.10 | 3,605,992 | -0.75(-2.08%) |