Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 44.91 | 44.99 | 43.58 | 43.63 | 3,226,669 | -0.83(-1.87%) |
Apr 27, 2017 | 43.83 | 44.60 | 42.88 | 44.46 | 6,503,343 | +0.22(+0.50%) |
Apr 26, 2017 | 45.66 | 46.46 | 44.03 | 44.24 | 9,597,321 | +0.78(+1.79%) |
Apr 25, 2017 | 42.75 | 43.60 | 42.33 | 43.46 | 6,014,360 | +0.88(+2.06%) |
Apr 24, 2017 | 42.85 | 42.89 | 42.14 | 42.59 | 4,247,117 | +0.31(+0.74%) |
Apr 21, 2017 | 41.64 | 42.52 | 41.64 | 42.27 | 3,716,062 | +0.38(+0.90%) |
Apr 20, 2017 | 41.90 | 42.34 | 41.41 | 41.90 | 3,738,019 | +0.17(+0.41%) |
Apr 19, 2017 | 43.12 | 43.35 | 41.60 | 41.73 | 4,496,459 | -1.33(-3.09%) |
Apr 18, 2017 | 43.73 | 43.95 | 42.84 | 43.06 | 4,005,761 | -1.09(-2.47%) |
Apr 17, 2017 | 44.16 | 44.29 | 43.71 | 44.15 | 3,830,925 | -0.03(-0.06%) |
Apr 13, 2017 | 45.04 | 45.38 | 43.93 | 44.18 | 3,904,170 | -1.01(-2.23%) |
Apr 12, 2017 | 45.57 | 46.55 | 44.95 | 45.19 | 7,140,677 | -0.48(-1.06%) |
Apr 11, 2017 | 45.14 | 45.72 | 44.49 | 45.67 | 6,766,944 | +1.02(+2.28%) |
Apr 10, 2017 | 43.39 | 44.94 | 43.38 | 44.65 | 4,732,376 | +1.72(+4.00%) |
Apr 07, 2017 | 43.20 | 43.58 | 42.87 | 42.93 | 2,424,527 | -0.17(-0.39%) |
Apr 06, 2017 | 42.58 | 43.14 | 42.44 | 43.10 | 4,077,537 | +0.92(+2.18%) |
Apr 05, 2017 | 43.10 | 43.42 | 42.09 | 42.18 | 6,526,839 | -0.38(-0.90%) |
Apr 04, 2017 | 42.09 | 42.63 | 41.55 | 42.57 | 7,051,932 | +0.60(+1.43%) |
Apr 03, 2017 | 43.22 | 43.36 | 41.62 | 41.97 | 5,587,329 | -1.11(-2.57%) |
Mar 31, 2017 | 43.62 | 44.06 | 42.84 | 43.08 | 5,623,689 | -0.69(-1.57%) |
Mar 30, 2017 | 44.68 | 45.10 | 43.56 | 43.76 | 8,015,928 | -0.70(-1.57%) |
Mar 29, 2017 | 42.39 | 44.61 | 42.33 | 44.46 | 5,617,784 | +2.06(+4.87%) |
Mar 28, 2017 | 41.10 | 42.51 | 40.95 | 42.40 | 4,629,726 | +1.48(+3.63%) |
Mar 27, 2017 | 40.66 | 41.00 | 40.32 | 40.91 | 3,638,561 | -0.28(-0.67%) |
Mar 24, 2017 | 41.72 | 42.11 | 41.00 | 41.19 | 2,938,518 | -0.39(-0.95%) |
Mar 23, 2017 | 41.72 | 42.09 | 41.50 | 41.58 | 2,870,682 | -0.27(-0.64%) |
Mar 22, 2017 | 42.41 | 42.41 | 41.67 | 41.85 | 3,098,553 | -0.74(-1.74%) |
Mar 21, 2017 | 43.36 | 43.44 | 42.24 | 42.59 | 3,395,041 | -0.56(-1.30%) |
Mar 20, 2017 | 42.75 | 43.28 | 42.42 | 43.16 | 3,618,688 | +0.04(+0.08%) |
Mar 17, 2017 | 43.52 | 43.72 | 42.96 | 43.12 | 3,621,907 | -0.29(-0.68%) |
Mar 16, 2017 | 43.93 | 44.00 | 43.08 | 43.42 | 2,768,667 | -0.50(-1.14%) |
Mar 15, 2017 | 42.63 | 44.06 | 42.32 | 43.92 | 4,464,282 | +1.77(+4.20%) |
Mar 14, 2017 | 42.11 | 42.27 | 41.24 | 42.15 | 3,936,432 | -0.55(-1.30%) |
Mar 13, 2017 | 42.09 | 42.82 | 42.09 | 42.70 | 6,984,885 | +0.55(+1.31%) |
Mar 10, 2017 | 43.41 | 43.51 | 41.83 | 42.15 | 3,855,270 | -0.85(-1.98%) |
Mar 09, 2017 | 42.58 | 43.15 | 41.62 | 43.00 | 4,704,736 | +0.45(+1.07%) |
Mar 08, 2017 | 43.70 | 44.17 | 42.47 | 42.55 | 4,260,497 | -1.46(-3.31%) |
Mar 07, 2017 | 45.46 | 45.56 | 43.77 | 44.01 | 4,254,222 | -1.35(-2.98%) |
Mar 06, 2017 | 45.44 | 45.50 | 44.85 | 45.36 | 2,715,496 | +0.00(+0.00%) |
Mar 03, 2017 | 46.09 | 46.24 | 45.24 | 45.36 | 3,256,305 | -0.65(-1.41%) |
Mar 02, 2017 | 45.55 | 46.40 | 45.53 | 46.01 | 4,122,465 | +0.09(+0.19%) |
Mar 01, 2017 | 46.13 | 46.48 | 45.58 | 45.92 | 5,888,966 | +0.20(+0.43%) |
Feb 28, 2017 | 46.48 | 46.49 | 45.61 | 45.72 | 4,932,894 | -1.11(-2.37%) |
Feb 27, 2017 | 46.90 | 47.09 | 46.43 | 46.83 | 4,566,320 | +0.18(+0.38%) |
Feb 24, 2017 | 46.08 | 47.21 | 45.93 | 46.65 | 3,479,549 | -0.03(-0.06%) |
Feb 23, 2017 | 46.73 | 47.41 | 46.12 | 46.68 | 5,647,071 | +0.85(+1.86%) |
Feb 22, 2017 | 46.46 | 46.76 | 45.80 | 45.83 | 3,308,661 | -1.12(-2.39%) |
Feb 21, 2017 | 46.72 | 47.48 | 46.64 | 46.95 | 4,565,762 | +0.95(+2.07%) |
Feb 17, 2017 | 46.00 | 46.00 | 46.00 | 0 | +0.40(+0.88%) | |
Feb 16, 2017 | 45.69 | 45.88 | 45.21 | 45.60 | 4,644,363 | +0.22(+0.49%) |
Feb 15, 2017 | 46.13 | 46.33 | 45.35 | 45.37 | 3,352,390 | -0.84(-1.83%) |
Feb 14, 2017 | 46.33 | 46.44 | 45.69 | 46.22 | 3,203,784 | +0.11(+0.23%) |
Feb 13, 2017 | 46.37 | 46.48 | 45.97 | 46.11 | 4,051,335 | -0.56(-1.20%) |
Feb 10, 2017 | 47.18 | 47.58 | 46.40 | 46.67 | 3,372,990 | +0.17(+0.36%) |
Feb 09, 2017 | 45.81 | 46.73 | 46.06 | 46.50 | 2,849,456 | +0.69(+1.51%) |
Feb 08, 2017 | 45.36 | 46.56 | 44.82 | 45.81 | 5,522,901 | +0.03(+0.06%) |
Feb 07, 2017 | 46.78 | 46.79 | 45.39 | 45.78 | 5,587,999 | -1.47(-3.10%) |
Feb 06, 2017 | 48.34 | 48.42 | 46.80 | 47.25 | 3,737,768 | -1.02(-2.12%) |
Feb 03, 2017 | 48.00 | 48.67 | 47.66 | 48.27 | 3,894,789 | +0.31(+0.65%) |
Feb 02, 2017 | 47.73 | 48.25 | 47.06 | 47.96 | 3,562,678 | +0.40(+0.84%) |
Feb 01, 2017 | 48.56 | 48.85 | 47.14 | 47.56 | 4,490,907 | -0.60(-1.24%) |
Jan 31, 2017 | 47.91 | 48.18 | 47.22 | 48.16 | 4,684,227 | +0.21(+0.44%) |
Jan 30, 2017 | 48.64 | 48.73 | 47.11 | 47.94 | 6,548,295 | -0.83(-1.69%) |
Jan 27, 2017 | 49.62 | 49.74 | 48.45 | 48.77 | 4,467,156 | -1.16(-2.31%) |
Jan 26, 2017 | 50.11 | 50.70 | 49.54 | 49.92 | 4,393,655 | -0.26(-0.51%) |
Jan 25, 2017 | 50.71 | 52.00 | 49.96 | 50.18 | 6,981,039 | -0.94(-1.84%) |
Jan 24, 2017 | 51.30 | 51.58 | 50.35 | 51.12 | 4,516,655 | +0.33(+0.65%) |
Jan 23, 2017 | 51.08 | 51.52 | 50.39 | 50.80 | 3,412,971 | -0.74(-1.43%) |
Jan 20, 2017 | 52.18 | 52.51 | 51.14 | 51.53 | 3,617,735 | +0.23(+0.45%) |
Jan 19, 2017 | 52.00 | 52.41 | 51.24 | 51.30 | 3,569,722 | -0.99(-1.89%) |
Jan 18, 2017 | 52.16 | 52.81 | 51.90 | 52.29 | 2,945,998 | -0.42(-0.79%) |
Jan 17, 2017 | 52.68 | 53.44 | 51.91 | 52.71 | 6,394,112 | +0.36(+0.70%) |
Jan 13, 2017 | 52.34 | 52.34 | 52.34 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 53.20 | 53.32 | 50.35 | 52.31 | 18,952,078 | -2.66(-4.83%) |
Jan 11, 2017 | 54.88 | 55.32 | 54.03 | 54.96 | 2,350,461 | +0.35(+0.63%) |
Jan 10, 2017 | 54.06 | 55.11 | 53.77 | 54.62 | 2,524,160 | +0.75(+1.39%) |
Jan 09, 2017 | 54.51 | 54.73 | 53.84 | 53.87 | 2,804,233 | -1.15(-2.08%) |
Jan 06, 2017 | 55.29 | 55.46 | 54.84 | 55.02 | 2,226,432 | -0.18(-0.32%) |
Jan 05, 2017 | 55.20 | 55.52 | 54.16 | 55.20 | 4,271,901 | +0.15(+0.27%) |
Jan 04, 2017 | 55.85 | 56.04 | 54.11 | 55.04 | 5,633,407 | -0.79(-1.42%) |
Jan 03, 2017 | 56.33 | 57.24 | 55.24 | 55.84 | 5,098,743 | +0.47(+0.85%) |
Dec 30, 2016 | 55.36 | 55.36 | 55.36 | 0 | -0.54(-0.97%) | |
Dec 29, 2016 | 56.54 | 56.66 | 55.48 | 55.91 | 1,617,058 | -0.52(-0.91%) |
Dec 28, 2016 | 57.28 | 57.69 | 56.24 | 56.42 | 1,688,599 | -0.83(-1.44%) |
Dec 27, 2016 | 57.01 | 57.64 | 56.58 | 57.25 | 2,063,791 | +0.56(+0.99%) |
Dec 23, 2016 | 56.69 | 56.69 | 56.69 | 0 | +0.06(+0.11%) | |
Dec 22, 2016 | 56.51 | 56.68 | 55.89 | 56.63 | 2,040,560 | +0.13(+0.24%) |
Dec 21, 2016 | 56.86 | 57.32 | 56.45 | 56.49 | 2,527,511 | +0.15(+0.27%) |
Dec 20, 2016 | 56.56 | 57.20 | 56.10 | 56.34 | 2,738,842 | +0.02(+0.03%) |
Dec 19, 2016 | 55.33 | 56.58 | 54.76 | 56.32 | 3,222,343 | +0.77(+1.39%) |
Dec 16, 2016 | 55.98 | 56.09 | 55.15 | 55.55 | 4,397,352 | -0.16(-0.29%) |
Dec 15, 2016 | 55.27 | 56.63 | 54.89 | 55.71 | 4,096,581 | -0.21(-0.38%) |
Dec 14, 2016 | 56.83 | 57.55 | 55.60 | 55.92 | 6,851,336 | -1.74(-3.02%) |
Dec 13, 2016 | 56.24 | 58.04 | 55.58 | 57.67 | 7,368,165 | +1.98(+3.56%) |
Dec 12, 2016 | 56.92 | 57.49 | 55.60 | 55.69 | 5,967,843 | +0.12(+0.22%) |
Dec 09, 2016 | 54.78 | 55.58 | 54.36 | 55.56 | 4,970,349 | +0.97(+1.77%) |
Dec 08, 2016 | 54.70 | 54.89 | 53.78 | 54.60 | 6,782,057 | +0.64(+1.18%) |
Dec 07, 2016 | 53.05 | 53.99 | 52.52 | 53.96 | 5,317,136 | +1.01(+1.91%) |
Dec 06, 2016 | 51.67 | 53.65 | 51.20 | 52.95 | 5,594,620 | +0.72(+1.37%) |
Dec 05, 2016 | 52.23 | 53.55 | 51.92 | 52.23 | 8,508,720 | +0.96(+1.86%) |
Dec 02, 2016 | 49.47 | 52.00 | 49.33 | 51.28 | 6,905,763 | +1.60(+3.23%) |
Dec 01, 2016 | 51.16 | 51.26 | 49.33 | 49.67 | 6,315,734 | +0.13(+0.27%) |
Nov 30, 2016 | 46.71 | 50.40 | 46.71 | 49.54 | 15,589,396 | +6.12(+14.09%) |
Nov 29, 2016 | 44.00 | 44.10 | 42.95 | 43.42 | 5,455,927 | -1.73(-3.82%) |
Nov 28, 2016 | 47.02 | 47.27 | 45.03 | 45.15 | 3,517,309 | -1.53(-3.28%) |
Nov 25, 2016 | 46.58 | 46.84 | 46.13 | 46.68 | 1,070,166 | -0.42(-0.88%) |
Nov 23, 2016 | 47.10 | 47.10 | 47.10 | 0 | +0.51(+1.10%) | |
Nov 22, 2016 | 47.23 | 47.75 | 45.45 | 46.58 | 2,998,304 | -0.17(-0.36%) |
Nov 21, 2016 | 46.48 | 47.72 | 46.19 | 46.75 | 4,326,145 | +1.63(+3.61%) |
Nov 18, 2016 | 44.79 | 46.38 | 44.79 | 45.12 | 6,124,181 | +0.42(+0.93%) |
Nov 17, 2016 | 45.62 | 46.26 | 44.60 | 44.71 | 4,003,589 | -0.28(-0.63%) |
Nov 16, 2016 | 44.56 | 45.50 | 44.01 | 44.99 | 3,785,600 | +0.20(+0.45%) |
Nov 15, 2016 | 43.14 | 44.96 | 43.10 | 44.79 | 7,835,844 | +2.23(+5.24%) |
Nov 14, 2016 | 41.72 | 42.72 | 41.26 | 42.56 | 7,767,019 | +0.43(+1.03%) |
Nov 11, 2016 | 43.34 | 43.57 | 42.09 | 42.12 | 3,997,017 | -1.82(-4.15%) |
Nov 10, 2016 | 43.07 | 44.57 | 43.00 | 43.95 | 3,555,942 | +0.57(+1.31%) |
Nov 09, 2016 | 42.15 | 43.96 | 42.09 | 43.38 | 4,906,078 | +1.12(+2.64%) |
Nov 08, 2016 | 41.50 | 42.53 | 41.44 | 42.26 | 3,262,810 | +0.27(+0.63%) |
Nov 07, 2016 | 42.07 | 42.29 | 41.53 | 42.00 | 3,868,249 | +0.90(+2.20%) |
Nov 04, 2016 | 41.53 | 42.08 | 40.95 | 41.10 | 4,056,871 | -0.59(-1.42%) |
Nov 03, 2016 | 42.06 | 42.80 | 41.50 | 41.69 | 2,885,837 | +0.00(+0.00%) |
Nov 02, 2016 | 41.62 | 42.01 | 40.79 | 41.69 | 5,423,316 | -0.67(-1.59%) |
Nov 01, 2016 | 42.95 | 43.17 | 41.44 | 42.36 | 4,597,428 | -0.11(-0.25%) |
Oct 31, 2016 | 44.34 | 44.49 | 42.33 | 42.47 | 5,577,990 | -2.06(-4.63%) |
Oct 28, 2016 | 44.61 | 45.74 | 44.28 | 44.53 | 3,641,900 | -0.11(-0.24%) |
Oct 27, 2016 | 44.88 | 45.40 | 44.15 | 44.64 | 5,435,485 | +0.14(+0.32%) |
Oct 26, 2016 | 46.08 | 46.93 | 43.09 | 44.49 | 9,901,904 | -0.57(-1.26%) |
Oct 25, 2016 | 46.41 | 46.74 | 44.97 | 45.06 | 5,093,666 | -1.17(-2.53%) |
Oct 24, 2016 | 46.71 | 47.26 | 45.49 | 46.23 | 3,659,396 | -0.48(-1.02%) |
Oct 21, 2016 | 46.16 | 46.73 | 45.97 | 46.71 | 2,810,381 | +0.10(+0.21%) |
Oct 20, 2016 | 45.81 | 46.72 | 45.63 | 46.61 | 2,539,416 | +0.25(+0.53%) |
Oct 19, 2016 | 45.70 | 47.13 | 45.40 | 46.36 | 4,174,608 | +1.23(+2.73%) |
Oct 18, 2016 | 45.75 | 45.79 | 44.96 | 45.13 | 2,771,425 | +0.14(+0.31%) |
Oct 17, 2016 | 45.58 | 45.87 | 44.53 | 44.99 | 3,000,902 | -0.78(-1.70%) |
Oct 14, 2016 | 45.94 | 46.49 | 45.17 | 45.77 | 4,358,892 | +0.16(+0.35%) |
Oct 13, 2016 | 45.53 | 45.80 | 44.84 | 45.61 | 3,506,675 | -0.39(-0.85%) |
Oct 12, 2016 | 46.25 | 46.33 | 45.46 | 46.00 | 3,741,020 | -0.54(-1.16%) |
Oct 11, 2016 | 47.61 | 47.66 | 46.49 | 46.54 | 3,396,381 | -1.22(-2.56%) |
Oct 10, 2016 | 47.46 | 48.39 | 47.41 | 47.76 | 3,725,383 | +0.78(+1.66%) |
Oct 07, 2016 | 47.41 | 47.95 | 46.97 | 46.98 | 4,546,772 | -0.52(-1.10%) |
Oct 06, 2016 | 47.57 | 47.83 | 46.66 | 47.51 | 3,368,733 | +0.16(+0.34%) |
Oct 05, 2016 | 46.96 | 47.69 | 46.76 | 47.35 | 3,871,549 | +1.09(+2.35%) |
Oct 04, 2016 | 47.87 | 48.01 | 45.97 | 46.26 | 5,348,406 | -1.46(-3.06%) |
Oct 03, 2016 | 47.43 | 48.36 | 46.70 | 47.72 | 4,643,602 | +0.25(+0.52%) |
Sep 30, 2016 | 46.63 | 47.77 | 46.26 | 47.47 | 7,862,284 | +1.30(+2.82%) |
Sep 29, 2016 | 43.84 | 47.27 | 43.84 | 46.17 | 10,499,122 | +2.05(+4.63%) |
Sep 28, 2016 | 41.78 | 44.25 | 41.09 | 44.12 | 7,407,832 | +2.68(+6.47%) |
Sep 27, 2016 | 41.69 | 41.83 | 41.02 | 41.44 | 4,330,924 | -0.73(-1.72%) |
Sep 26, 2016 | 41.72 | 42.69 | 41.62 | 42.17 | 5,937,326 | +0.64(+1.53%) |
Sep 23, 2016 | 41.93 | 42.64 | 41.18 | 41.53 | 5,288,996 | -0.77(-1.82%) |
Sep 22, 2016 | 42.35 | 43.02 | 42.11 | 42.30 | 6,106,833 | +0.69(+1.66%) |
Sep 21, 2016 | 41.02 | 41.62 | 40.55 | 41.61 | 7,293,040 | +1.18(+2.91%) |
Sep 20, 2016 | 40.71 | 41.10 | 40.17 | 40.43 | 5,824,537 | -0.26(-0.63%) |
Sep 19, 2016 | 41.61 | 41.85 | 40.68 | 40.69 | 4,125,837 | -0.46(-1.12%) |
Sep 16, 2016 | 40.54 | 41.42 | 40.42 | 41.15 | 6,233,873 | -0.15(-0.36%) |
Sep 15, 2016 | 41.53 | 41.85 | 41.02 | 41.30 | 6,342,888 | -0.01(-0.02%) |
Sep 14, 2016 | 41.93 | 42.29 | 41.02 | 41.31 | 6,452,749 | -0.76(-1.80%) |
Sep 13, 2016 | 43.10 | 43.17 | 41.58 | 42.07 | 7,287,775 | -1.86(-4.23%) |
Sep 12, 2016 | 43.66 | 44.52 | 43.22 | 43.92 | 5,828,575 | -0.04(-0.08%) |
Sep 09, 2016 | 45.59 | 45.81 | 43.92 | 43.96 | 5,888,339 | -2.32(-5.00%) |
Sep 08, 2016 | 45.25 | 46.45 | 44.98 | 46.27 | 5,896,171 | +1.53(+3.42%) |
Sep 07, 2016 | 45.40 | 45.48 | 44.21 | 44.74 | 8,242,727 | -0.37(-0.82%) |
Sep 06, 2016 | 45.29 | 45.53 | 43.03 | 45.11 | 12,668,504 | -1.63(-3.49%) |
Sep 02, 2016 | 47.48 | 46.74 | 46.74 | 46.74 | 4,448,094 | -0.20(-0.43%) |
Sep 01, 2016 | 47.33 | 47.74 | 46.46 | 46.94 | 4,288,916 | -0.87(-1.82%) |
Aug 31, 2016 | 48.92 | 49.34 | 47.56 | 47.82 | 4,037,528 | -1.57(-3.17%) |
Aug 30, 2016 | 49.99 | 50.74 | 49.19 | 49.38 | 2,162,981 | -0.30(-0.60%) |
Aug 29, 2016 | 49.71 | 49.82 | 49.19 | 49.68 | 2,639,078 | -0.22(-0.44%) |
Aug 26, 2016 | 50.18 | 50.98 | 49.45 | 49.90 | 2,971,260 | -0.12(-0.25%) |
Aug 25, 2016 | 49.59 | 50.50 | 49.20 | 50.03 | 3,934,156 | +0.41(+0.82%) |
Aug 24, 2016 | 49.38 | 50.13 | 49.17 | 49.62 | 3,735,253 | -0.06(-0.12%) |
Aug 23, 2016 | 49.26 | 50.05 | 49.26 | 49.68 | 2,599,667 | +0.19(+0.39%) |
Aug 22, 2016 | 49.53 | 49.96 | 48.68 | 49.49 | 5,108,516 | -0.91(-1.80%) |
Aug 19, 2016 | 50.44 | 50.69 | 49.77 | 50.40 | 3,279,030 | -0.34(-0.68%) |
Aug 18, 2016 | 50.14 | 50.97 | 50.08 | 50.74 | 3,770,342 | +0.81(+1.62%) |
Aug 17, 2016 | 49.81 | 50.10 | 49.09 | 49.93 | 2,963,475 | +0.03(+0.05%) |
Aug 16, 2016 | 49.72 | 50.14 | 48.92 | 49.90 | 3,493,522 | +0.02(+0.04%) |
Aug 15, 2016 | 50.03 | 50.58 | 49.61 | 49.88 | 5,080,345 | +0.33(+0.66%) |
Aug 12, 2016 | 50.03 | 50.18 | 49.18 | 49.56 | 3,713,742 | -0.23(-0.46%) |
Aug 11, 2016 | 48.63 | 50.44 | 48.41 | 49.79 | 4,498,466 | +1.60(+3.33%) |
Aug 10, 2016 | 48.90 | 49.35 | 48.04 | 48.19 | 3,910,768 | -0.62(-1.26%) |
Aug 09, 2016 | 49.39 | 49.46 | 48.28 | 48.80 | 3,025,785 | -0.44(-0.89%) |
Aug 08, 2016 | 48.82 | 49.72 | 48.68 | 49.24 | 4,082,790 | +1.13(+2.34%) |
Aug 05, 2016 | 47.55 | 48.22 | 47.18 | 48.11 | 3,951,454 | +0.68(+1.43%) |
Aug 04, 2016 | 46.92 | 48.56 | 46.77 | 47.44 | 6,075,381 | +0.42(+0.90%) |
Aug 03, 2016 | 45.56 | 47.31 | 45.46 | 47.01 | 7,014,664 | +1.44(+3.17%) |
Aug 02, 2016 | 45.33 | 45.75 | 44.30 | 45.57 | 5,375,073 | +0.46(+1.02%) |
Aug 01, 2016 | 46.38 | 46.43 | 44.92 | 45.11 | 6,385,499 | -2.13(-4.51%) |
Jul 29, 2016 | 45.27 | 47.39 | 45.27 | 47.24 | 4,653,767 | +1.30(+2.84%) |
Jul 28, 2016 | 45.35 | 46.67 | 45.16 | 45.94 | 6,027,954 | +0.50(+1.10%) |
Jul 27, 2016 | 45.79 | 47.25 | 44.51 | 45.44 | 10,637,510 | -1.83(-3.87%) |
Jul 26, 2016 | 46.20 | 47.30 | 45.93 | 47.27 | 4,302,920 | +0.77(+1.65%) |
Jul 25, 2016 | 47.11 | 47.36 | 46.11 | 46.50 | 4,655,365 | -1.15(-2.42%) |
Jul 22, 2016 | 48.66 | 48.81 | 47.25 | 47.66 | 3,149,492 | -0.70(-1.44%) |
Jul 21, 2016 | 49.56 | 50.13 | 48.19 | 48.35 | 2,232,217 | -1.28(-2.57%) |
Jul 20, 2016 | 49.15 | 49.91 | 48.19 | 49.63 | 3,601,085 | +0.22(+0.45%) |
Jul 19, 2016 | 50.28 | 50.62 | 49.17 | 49.41 | 2,617,841 | -1.31(-2.59%) |
Jul 18, 2016 | 49.95 | 50.77 | 49.53 | 50.72 | 3,182,835 | +0.59(+1.18%) |
Jul 15, 2016 | 51.14 | 51.39 | 49.91 | 50.13 | 3,871,602 | -0.95(-1.86%) |
Jul 14, 2016 | 52.03 | 52.33 | 51.05 | 51.08 | 3,224,625 | -0.01(-0.02%) |
Jul 13, 2016 | 52.83 | 52.94 | 50.60 | 51.09 | 4,565,009 | -1.86(-3.51%) |
Jul 12, 2016 | 50.40 | 52.98 | 50.26 | 52.95 | 5,180,281 | +3.58(+7.24%) |
Jul 11, 2016 | 50.40 | 50.55 | 49.30 | 49.37 | 2,653,937 | -0.65(-1.30%) |
Jul 08, 2016 | 50.79 | 49.74 | 49.11 | 50.03 | 3,701,175 | +0.29(+0.58%) |
Jul 07, 2016 | 50.84 | 51.67 | 49.18 | 49.74 | 4,790,156 | -0.35(-0.70%) |
Jul 06, 2016 | 49.79 | 50.16 | 49.19 | 50.09 | 3,480,785 | -0.07(-0.14%) |
Jul 05, 2016 | 51.65 | 52.20 | 49.48 | 50.16 | 4,643,659 | -2.81(-5.30%) |
Jul 01, 2016 | 52.84 | 52.97 | 52.97 | 52.97 | 3,765,248 | +0.04(+0.08%) |
Jun 30, 2016 | 52.32 | 53.17 | 51.79 | 52.92 | 13,518,542 | +2.05(+4.03%) |
Jun 29, 2016 | 49.20 | 51.06 | 48.81 | 50.87 | 4,358,067 | +2.32(+4.77%) |
Jun 28, 2016 | 47.99 | 48.91 | 47.30 | 48.56 | 4,800,087 | +2.21(+4.77%) |
Jun 27, 2016 | 48.32 | 48.54 | 45.63 | 46.34 | 6,925,343 | -2.82(-5.73%) |
Jun 24, 2016 | 50.23 | 51.14 | 48.88 | 49.16 | 5,485,323 | -3.47(-6.59%) |
Jun 23, 2016 | 51.72 | 52.65 | 51.36 | 52.63 | 2,840,680 | +1.54(+3.02%) |
Jun 22, 2016 | 51.98 | 51.98 | 50.93 | 51.09 | 2,135,480 | -0.60(-1.16%) |
Jun 21, 2016 | 51.18 | 51.80 | 50.63 | 51.69 | 2,545,953 | +0.33(+0.65%) |
Jun 20, 2016 | 51.23 | 51.79 | 50.84 | 51.36 | 3,208,476 | +1.20(+2.39%) |
Jun 17, 2016 | 50.21 | 50.73 | 49.96 | 50.16 | 3,346,970 | +0.76(+1.53%) |
Jun 16, 2016 | 49.66 | 49.72 | 47.92 | 49.40 | 4,679,287 | -0.92(-1.84%) |
Jun 15, 2016 | 50.77 | 51.30 | 49.53 | 50.33 | 4,130,443 | -0.59(-1.16%) |
Jun 14, 2016 | 50.19 | 51.21 | 50.03 | 50.92 | 2,436,244 | +0.51(+1.01%) |
Jun 13, 2016 | 50.22 | 51.35 | 49.91 | 50.40 | 2,667,212 | -0.18(-0.36%) |
Jun 10, 2016 | 52.18 | 52.53 | 50.13 | 50.59 | 4,146,962 | -2.35(-4.44%) |
Jun 09, 2016 | 53.24 | 54.12 | 52.91 | 52.94 | 2,628,370 | -1.30(-2.39%) |
Jun 08, 2016 | 54.56 | 55.24 | 53.67 | 54.24 | 3,068,654 | +0.25(+0.47%) |
Jun 07, 2016 | 53.40 | 54.15 | 52.78 | 53.98 | 3,831,869 | +1.10(+2.09%) |
Jun 06, 2016 | 51.68 | 52.93 | 51.37 | 52.88 | 3,337,348 | +1.71(+3.34%) |
Jun 03, 2016 | 52.02 | 52.38 | 50.97 | 51.17 | 2,371,629 | -0.76(-1.47%) |
Jun 02, 2016 | 51.06 | 51.93 | 50.68 | 51.93 | 2,795,759 | +0.27(+0.53%) |
Jun 01, 2016 | 52.54 | 51.82 | 50.56 | 51.66 | 3,745,347 | -0.89(-1.69%) |
May 31, 2016 | 52.99 | 53.59 | 52.22 | 52.54 | 3,023,143 | -0.26(-0.50%) |
May 27, 2016 | 52.55 | 52.81 | 52.81 | 52.81 | 4,273,965 | -0.18(-0.35%) |
May 26, 2016 | 53.93 | 54.36 | 52.96 | 52.99 | 3,877,451 | -0.18(-0.33%) |
May 25, 2016 | 51.54 | 53.42 | 51.54 | 53.17 | 4,230,069 | +2.14(+4.19%) |
May 24, 2016 | 51.67 | 51.72 | 50.68 | 51.03 | 2,636,654 | -0.34(-0.67%) |
May 23, 2016 | 49.94 | 51.81 | 49.64 | 51.37 | 2,918,330 | +0.82(+1.61%) |
May 20, 2016 | 50.46 | 50.81 | 49.58 | 50.55 | 3,129,098 | +0.35(+0.70%) |
May 19, 2016 | 49.98 | 50.45 | 48.69 | 50.20 | 4,377,970 | -0.61(-1.21%) |
May 18, 2016 | 50.61 | 51.30 | 50.26 | 50.82 | 4,563,942 | +0.26(+0.52%) |
May 17, 2016 | 51.11 | 51.74 | 50.29 | 50.55 | 5,293,666 | -0.67(-1.30%) |
May 16, 2016 | 51.57 | 52.36 | 51.03 | 51.22 | 3,808,427 | +0.58(+1.14%) |
May 13, 2016 | 50.74 | 51.62 | 50.47 | 50.64 | 3,669,037 | -0.33(-0.65%) |
May 12, 2016 | 51.90 | 52.87 | 50.39 | 50.97 | 4,235,737 | -0.16(-0.31%) |
May 11, 2016 | 50.42 | 51.95 | 49.90 | 51.13 | 5,081,859 | +0.53(+1.06%) |
May 10, 2016 | 48.18 | 50.64 | 47.90 | 50.60 | 5,068,117 | +2.84(+5.95%) |
May 09, 2016 | 48.58 | 49.00 | 47.28 | 47.76 | 3,609,641 | -1.47(-2.99%) |
May 06, 2016 | 48.27 | 49.89 | 48.24 | 49.23 | 4,089,927 | +0.24(+0.48%) |
May 05, 2016 | 50.16 | 50.56 | 48.53 | 48.99 | 4,149,595 | +0.49(+1.01%) |
May 04, 2016 | 50.33 | 50.64 | 48.00 | 48.50 | 4,330,101 | -1.25(-2.52%) |
May 03, 2016 | 51.10 | 51.57 | 49.48 | 49.76 | 4,719,557 | -1.96(-3.78%) |