Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 47.11 | 47.49 | 46.90 | 47.11 | 17,117,772 | -0.06(-0.12%) |
May 30, 2017 | 47.12 | 47.50 | 47.03 | 47.17 | 14,044,084 | -0.15(-0.31%) |
May 26, 2017 | 47.44 | 47.70 | 47.20 | 47.32 | 10,042,797 | -0.30(-0.62%) |
May 25, 2017 | 47.78 | 48.02 | 47.46 | 47.62 | 11,730,076 | -0.15(-0.32%) |
May 24, 2017 | 48.29 | 48.57 | 47.71 | 47.77 | 10,588,075 | -0.47(-0.98%) |
May 23, 2017 | 48.37 | 48.79 | 48.17 | 48.24 | 17,459,406 | -0.05(-0.10%) |
May 22, 2017 | 47.57 | 48.50 | 47.56 | 48.29 | 25,494,794 | +1.31(+2.79%) |
May 19, 2017 | 46.02 | 47.08 | 45.78 | 46.98 | 20,430,684 | +1.26(+2.76%) |
May 18, 2017 | 45.28 | 45.87 | 44.82 | 45.72 | 16,111,635 | +0.62(+1.37%) |
May 17, 2017 | 45.33 | 45.68 | 45.05 | 45.10 | 18,180,376 | -0.48(-1.05%) |
May 16, 2017 | 45.12 | 45.60 | 44.89 | 45.58 | 11,771,900 | +0.45(+0.99%) |
May 15, 2017 | 44.87 | 45.20 | 44.87 | 45.13 | 13,117,448 | +0.07(+0.14%) |
May 12, 2017 | 44.40 | 45.09 | 44.32 | 45.07 | 11,179,874 | +0.52(+1.17%) |
May 11, 2017 | 45.01 | 45.05 | 44.32 | 44.54 | 16,589,246 | -0.53(-1.17%) |
May 10, 2017 | 44.98 | 45.15 | 44.69 | 45.07 | 10,455,718 | +0.15(+0.33%) |
May 09, 2017 | 44.55 | 44.96 | 44.50 | 44.93 | 10,228,773 | +0.43(+0.97%) |
May 08, 2017 | 44.80 | 44.81 | 44.45 | 44.50 | 8,632,731 | -0.25(-0.56%) |
May 05, 2017 | 44.75 | 44.81 | 44.56 | 44.75 | 11,181,333 | +0.02(+0.04%) |
May 04, 2017 | 44.59 | 44.81 | 44.40 | 44.73 | 14,721,906 | +0.34(+0.77%) |
May 03, 2017 | 43.51 | 44.62 | 43.38 | 44.39 | 22,620,998 | +0.98(+2.25%) |
May 02, 2017 | 43.71 | 43.77 | 43.09 | 43.41 | 12,822,080 | -0.25(-0.58%) |
May 01, 2017 | 43.71 | 43.75 | 43.25 | 43.66 | 15,942,568 | -0.11(-0.26%) |
Apr 28, 2017 | 42.20 | 43.95 | 41.59 | 43.78 | 42,195,236 | +0.43(+1.00%) |
Apr 27, 2017 | 43.37 | 43.45 | 43.10 | 43.35 | 8,537,470 | +0.14(+0.32%) |
Apr 26, 2017 | 43.34 | 43.42 | 43.10 | 43.21 | 9,050,919 | +0.03(+0.08%) |
Apr 25, 2017 | 43.31 | 43.58 | 43.14 | 43.18 | 14,347,918 | +0.15(+0.36%) |
Apr 24, 2017 | 43.18 | 43.38 | 42.97 | 43.02 | 13,237,871 | +0.25(+0.59%) |
Apr 21, 2017 | 42.99 | 43.01 | 42.53 | 42.77 | 13,443,326 | -0.13(-0.30%) |
Apr 20, 2017 | 43.36 | 43.50 | 41.87 | 42.90 | 30,272,558 | +0.04(+0.09%) |
Apr 19, 2017 | 43.18 | 43.26 | 42.61 | 42.86 | 18,944,446 | -0.05(-0.11%) |
Apr 18, 2017 | 42.85 | 43.16 | 42.68 | 42.91 | 13,824,309 | -0.18(-0.42%) |
Apr 17, 2017 | 43.17 | 43.28 | 42.97 | 43.09 | 12,854,290 | +0.08(+0.19%) |
Apr 13, 2017 | 43.28 | 43.73 | 43.00 | 43.01 | 20,885,688 | -0.49(-1.12%) |
Apr 12, 2017 | 44.51 | 44.52 | 43.27 | 43.49 | 30,467,870 | -1.60(-3.54%) |
Apr 11, 2017 | 45.88 | 45.91 | 44.58 | 45.09 | 21,238,396 | -0.95(-2.07%) |
Apr 10, 2017 | 45.97 | 46.28 | 45.84 | 46.04 | 7,413,982 | +0.16(+0.36%) |
Apr 07, 2017 | 46.09 | 46.11 | 45.78 | 45.88 | 6,419,678 | -0.17(-0.37%) |
Apr 06, 2017 | 45.98 | 46.21 | 45.73 | 46.05 | 7,067,786 | +0.05(+0.11%) |
Apr 05, 2017 | 46.27 | 46.87 | 45.96 | 46.00 | 9,645,217 | -0.17(-0.37%) |
Apr 04, 2017 | 45.86 | 46.36 | 45.82 | 46.17 | 8,745,042 | +0.15(+0.32%) |
Apr 03, 2017 | 46.65 | 46.71 | 45.65 | 46.03 | 13,924,498 | -0.68(-1.46%) |
Mar 31, 2017 | 46.81 | 47.00 | 46.41 | 46.71 | 12,355,019 | +0.11(+0.24%) |
Mar 30, 2017 | 46.73 | 46.96 | 46.59 | 46.60 | 7,805,847 | -0.13(-0.28%) |
Mar 29, 2017 | 46.51 | 46.74 | 46.32 | 46.73 | 4,962,465 | -0.02(-0.03%) |
Mar 28, 2017 | 46.17 | 46.93 | 46.17 | 46.74 | 7,308,077 | +0.59(+1.27%) |
Mar 27, 2017 | 46.21 | 46.39 | 46.01 | 46.16 | 5,801,679 | -0.21(-0.46%) |
Mar 24, 2017 | 46.82 | 46.82 | 46.14 | 46.37 | 6,900,477 | +0.09(+0.19%) |
Mar 23, 2017 | 46.57 | 46.65 | 46.10 | 46.28 | 9,474,869 | -0.19(-0.40%) |
Mar 22, 2017 | 46.21 | 46.54 | 45.70 | 46.47 | 11,206,201 | +0.20(+0.42%) |
Mar 21, 2017 | 47.19 | 47.33 | 46.22 | 46.27 | 12,389,012 | -0.82(-1.75%) |
Mar 20, 2017 | 47.08 | 47.30 | 46.92 | 47.09 | 9,203,804 | +0.21(+0.45%) |
Mar 17, 2017 | 47.71 | 47.75 | 46.85 | 46.88 | 24,621,498 | -0.65(-1.37%) |
Mar 16, 2017 | 47.49 | 47.84 | 47.38 | 47.53 | 8,845,419 | -0.14(-0.29%) |
Mar 15, 2017 | 47.59 | 47.86 | 47.40 | 47.67 | 11,083,168 | +0.24(+0.52%) |
Mar 14, 2017 | 47.55 | 47.55 | 47.02 | 47.43 | 7,703,641 | -0.20(-0.41%) |
Mar 13, 2017 | 48.09 | 48.10 | 47.41 | 47.62 | 9,498,464 | -0.15(-0.31%) |
Mar 10, 2017 | 47.54 | 47.89 | 47.49 | 47.77 | 11,970,842 | +0.55(+1.16%) |
Mar 09, 2017 | 46.96 | 47.33 | 46.76 | 47.23 | 12,122,529 | +0.16(+0.35%) |
Mar 08, 2017 | 46.37 | 47.31 | 46.37 | 47.06 | 16,202,730 | +0.85(+1.83%) |
Mar 07, 2017 | 46.11 | 46.29 | 45.77 | 46.21 | 8,754,251 | +0.23(+0.50%) |
Mar 06, 2017 | 45.84 | 46.08 | 45.68 | 45.99 | 8,888,437 | +0.01(+0.02%) |
Mar 03, 2017 | 46.04 | 46.08 | 45.62 | 45.98 | 8,573,705 | +0.06(+0.12%) |
Mar 02, 2017 | 46.39 | 46.56 | 45.82 | 45.92 | 10,363,240 | -0.52(-1.12%) |
Mar 01, 2017 | 46.38 | 46.50 | 45.84 | 46.44 | 13,602,388 | +0.43(+0.94%) |
Feb 28, 2017 | 46.02 | 46.04 | 45.53 | 46.01 | 12,751,582 | -0.20(-0.44%) |
Feb 27, 2017 | 46.08 | 46.42 | 45.87 | 46.21 | 8,740,759 | +0.03(+0.07%) |
Feb 24, 2017 | 46.02 | 46.19 | 45.60 | 46.18 | 13,188,941 | +0.06(+0.14%) |
Feb 23, 2017 | 46.01 | 46.25 | 45.82 | 46.12 | 12,570,851 | +0.03(+0.07%) |
Feb 22, 2017 | 45.83 | 46.09 | 45.59 | 46.09 | 10,779,711 | +0.28(+0.62%) |
Feb 21, 2017 | 45.87 | 46.16 | 45.67 | 45.80 | 12,225,585 | +0.23(+0.51%) |
Feb 17, 2017 | 45.57 | 45.57 | 45.57 | 0 | -0.34(-0.74%) | |
Feb 16, 2017 | 45.67 | 45.92 | 45.56 | 45.91 | 14,399,695 | +0.31(+0.69%) |
Feb 15, 2017 | 44.90 | 45.60 | 44.79 | 45.59 | 17,529,280 | +0.82(+1.82%) |
Feb 14, 2017 | 44.74 | 44.81 | 44.25 | 44.78 | 16,194,824 | +0.44(+1.00%) |
Feb 13, 2017 | 44.05 | 44.50 | 43.79 | 44.33 | 17,981,920 | +0.75(+1.72%) |
Feb 10, 2017 | 42.86 | 43.81 | 42.72 | 43.58 | 17,398,354 | +0.90(+2.12%) |
Feb 09, 2017 | 42.70 | 42.86 | 42.58 | 42.68 | 9,434,501 | -0.01(-0.02%) |
Feb 08, 2017 | 43.09 | 43.09 | 42.55 | 42.69 | 11,433,324 | -0.31(-0.71%) |
Feb 07, 2017 | 42.95 | 43.00 | 42.58 | 42.99 | 12,852,200 | +0.31(+0.74%) |
Feb 06, 2017 | 43.03 | 43.11 | 42.63 | 42.68 | 10,174,625 | -0.08(-0.19%) |
Feb 03, 2017 | 42.74 | 42.95 | 42.57 | 42.76 | 13,586,015 | +0.26(+0.61%) |
Feb 02, 2017 | 42.74 | 42.86 | 42.27 | 42.50 | 17,940,674 | -0.40(-0.92%) |
Feb 01, 2017 | 43.29 | 43.44 | 42.66 | 42.90 | 19,944,990 | -0.23(-0.52%) |
Jan 31, 2017 | 43.27 | 43.29 | 42.65 | 43.12 | 17,338,468 | -0.15(-0.34%) |
Jan 30, 2017 | 43.90 | 43.91 | 43.22 | 43.27 | 18,400,478 | -0.51(-1.16%) |
Jan 27, 2017 | 44.11 | 44.20 | 43.58 | 43.78 | 29,084,832 | +0.15(+0.35%) |
Jan 26, 2017 | 44.67 | 44.79 | 43.18 | 43.62 | 46,930,168 | -2.30(-5.01%) |
Jan 25, 2017 | 45.28 | 45.99 | 44.79 | 45.92 | 34,496,256 | +1.53(+3.45%) |
Jan 24, 2017 | 44.41 | 45.01 | 44.15 | 44.39 | 51,698,916 | +0.10(+0.22%) |
Jan 23, 2017 | 47.35 | 47.35 | 43.40 | 44.29 | 116,923,856 | -6.46(-12.72%) |
Jan 20, 2017 | 52.61 | 53.06 | 50.54 | 50.75 | 25,940,892 | -1.26(-2.42%) |
Jan 19, 2017 | 52.44 | 52.78 | 51.94 | 52.01 | 11,682,691 | -0.56(-1.06%) |
Jan 18, 2017 | 52.20 | 53.34 | 51.50 | 52.57 | 19,679,360 | +0.76(+1.46%) |
Jan 17, 2017 | 53.84 | 54.05 | 50.97 | 51.81 | 27,781,166 | -2.17(-4.02%) |
Jan 13, 2017 | 53.98 | 53.98 | 53.98 | 0 | +0.61(+1.15%) | |
Jan 12, 2017 | 52.74 | 53.41 | 52.51 | 53.37 | 7,574,547 | +0.02(+0.03%) |
Jan 11, 2017 | 53.07 | 53.36 | 52.80 | 53.35 | 10,345,393 | +0.38(+0.72%) |
Jan 10, 2017 | 53.23 | 53.39 | 52.92 | 52.97 | 7,528,108 | -0.02(-0.03%) |
Jan 09, 2017 | 52.89 | 53.48 | 52.86 | 52.99 | 5,907,432 | +0.10(+0.18%) |
Jan 06, 2017 | 52.85 | 53.16 | 52.35 | 52.89 | 8,362,478 | -0.02(-0.03%) |
Jan 05, 2017 | 52.64 | 53.25 | 52.50 | 52.91 | 7,431,670 | +0.06(+0.12%) |
Jan 04, 2017 | 53.00 | 53.23 | 52.67 | 52.84 | 7,689,792 | +0.06(+0.11%) |
Jan 03, 2017 | 53.16 | 53.38 | 52.14 | 52.78 | 11,772,882 | +0.16(+0.31%) |
Dec 30, 2016 | 52.62 | 52.62 | 52.62 | 0 | -0.68(-1.27%) | |
Dec 29, 2016 | 52.87 | 53.33 | 52.80 | 53.30 | 4,585,272 | +0.23(+0.44%) |
Dec 28, 2016 | 53.79 | 54.13 | 53.03 | 53.07 | 8,111,767 | -1.21(-2.23%) |
Dec 27, 2016 | 54.19 | 54.54 | 54.12 | 54.28 | 3,751,903 | +0.31(+0.58%) |
Dec 23, 2016 | 53.96 | 53.96 | 53.96 | 0 | +0.08(+0.15%) | |
Dec 22, 2016 | 54.59 | 54.68 | 53.64 | 53.88 | 7,310,318 | -0.32(-0.60%) |
Dec 21, 2016 | 54.13 | 54.36 | 53.93 | 54.20 | 6,455,663 | +0.20(+0.37%) |
Dec 20, 2016 | 54.38 | 54.53 | 53.89 | 54.00 | 8,282,642 | -0.09(-0.16%) |
Dec 19, 2016 | 53.91 | 54.42 | 53.79 | 54.09 | 9,769,049 | +0.45(+0.84%) |
Dec 16, 2016 | 55.28 | 55.28 | 53.55 | 53.64 | 22,494,844 | -1.27(-2.31%) |
Dec 15, 2016 | 54.96 | 55.50 | 54.33 | 54.91 | 8,874,329 | +0.38(+0.70%) |
Dec 14, 2016 | 55.40 | 55.84 | 54.36 | 54.53 | 12,337,005 | -1.44(-2.57%) |
Dec 13, 2016 | 55.46 | 56.69 | 55.28 | 55.96 | 10,385,923 | +0.70(+1.27%) |
Dec 12, 2016 | 55.18 | 55.40 | 54.82 | 55.26 | 6,957,520 | -0.04(-0.07%) |
Dec 09, 2016 | 55.38 | 55.60 | 54.72 | 55.30 | 6,878,685 | -0.02(-0.04%) |
Dec 08, 2016 | 55.22 | 55.84 | 55.18 | 55.33 | 6,871,987 | +0.17(+0.31%) |
Dec 07, 2016 | 54.36 | 55.16 | 54.04 | 55.16 | 8,924,131 | +0.72(+1.32%) |
Dec 06, 2016 | 53.79 | 54.46 | 53.67 | 54.44 | 8,287,073 | +0.88(+1.64%) |
Dec 05, 2016 | 53.58 | 54.03 | 53.02 | 53.56 | 10,660,169 | +0.42(+0.79%) |
Dec 02, 2016 | 51.61 | 53.53 | 51.61 | 53.14 | 12,002,257 | +1.36(+2.62%) |
Dec 01, 2016 | 54.66 | 54.82 | 51.48 | 51.78 | 20,522,242 | -3.20(-5.83%) |
Nov 30, 2016 | 53.91 | 55.12 | 53.67 | 54.99 | 15,426,947 | +1.10(+2.04%) |
Nov 29, 2016 | 54.26 | 54.51 | 53.78 | 53.89 | 8,109,078 | -0.27(-0.49%) |
Nov 28, 2016 | 54.41 | 54.64 | 53.91 | 54.16 | 10,181,511 | -0.53(-0.97%) |
Nov 25, 2016 | 54.59 | 54.79 | 54.22 | 54.69 | 5,244,692 | +0.13(+0.23%) |
Nov 23, 2016 | 54.56 | 54.56 | 54.56 | 0 | -0.14(-0.26%) | |
Nov 22, 2016 | 54.11 | 54.94 | 53.69 | 54.71 | 12,241,702 | +0.97(+1.80%) |
Nov 21, 2016 | 53.54 | 53.82 | 52.98 | 53.74 | 9,825,597 | -0.17(-0.31%) |
Nov 18, 2016 | 53.40 | 54.02 | 52.81 | 53.90 | 12,348,725 | +0.51(+0.96%) |
Nov 17, 2016 | 53.21 | 53.47 | 53.00 | 53.39 | 8,718,088 | +0.30(+0.56%) |
Nov 16, 2016 | 53.42 | 53.42 | 52.57 | 53.10 | 11,927,748 | -0.38(-0.70%) |
Nov 15, 2016 | 53.06 | 53.78 | 52.82 | 53.47 | 12,006,504 | +0.67(+1.27%) |
Nov 14, 2016 | 53.99 | 53.99 | 52.80 | 52.80 | 10,286,963 | -0.76(-1.42%) |
Nov 11, 2016 | 52.75 | 53.66 | 52.73 | 53.56 | 12,786,428 | +0.46(+0.86%) |
Nov 10, 2016 | 54.30 | 54.63 | 52.26 | 53.10 | 22,194,790 | -1.26(-2.31%) |
Nov 09, 2016 | 53.36 | 54.53 | 53.06 | 54.36 | 14,490,377 | -0.31(-0.57%) |
Nov 08, 2016 | 54.63 | 55.03 | 54.16 | 54.67 | 8,361,842 | -0.15(-0.28%) |
Nov 07, 2016 | 54.23 | 54.92 | 53.97 | 54.83 | 11,486,769 | +1.39(+2.59%) |
Nov 04, 2016 | 52.65 | 53.98 | 52.65 | 53.44 | 10,719,121 | -0.18(-0.33%) |
Nov 03, 2016 | 54.21 | 54.91 | 52.80 | 53.62 | 19,531,396 | -0.11(-0.21%) |
Nov 02, 2016 | 54.83 | 54.94 | 53.68 | 53.73 | 18,955,706 | -1.00(-1.83%) |
Nov 01, 2016 | 55.26 | 55.54 | 54.09 | 54.73 | 11,125,473 | -0.30(-0.55%) |
Oct 31, 2016 | 55.26 | 55.67 | 55.00 | 55.03 | 12,622,151 | +0.26(+0.47%) |
Oct 28, 2016 | 56.47 | 56.48 | 54.18 | 54.78 | 22,417,410 | -1.35(-2.41%) |
Oct 27, 2016 | 56.70 | 57.36 | 56.06 | 56.13 | 42,382,484 | +1.51(+2.77%) |
Oct 26, 2016 | 53.90 | 54.95 | 53.86 | 54.62 | 11,539,248 | +0.39(+0.72%) |
Oct 25, 2016 | 54.38 | 54.66 | 54.04 | 54.22 | 6,705,433 | -0.28(-0.51%) |
Oct 24, 2016 | 54.78 | 54.82 | 54.04 | 54.50 | 8,328,308 | +0.10(+0.19%) |
Oct 21, 2016 | 53.74 | 55.61 | 53.42 | 54.40 | 24,570,124 | +0.47(+0.88%) |
Oct 20, 2016 | 52.44 | 54.58 | 52.44 | 53.93 | 16,954,078 | +1.24(+2.36%) |
Oct 19, 2016 | 52.76 | 52.91 | 52.30 | 52.69 | 6,761,255 | -0.25(-0.47%) |
Oct 18, 2016 | 53.00 | 53.03 | 52.51 | 52.94 | 7,450,665 | +0.73(+1.40%) |
Oct 17, 2016 | 52.48 | 52.62 | 52.13 | 52.21 | 7,926,981 | -0.41(-0.78%) |
Oct 14, 2016 | 52.81 | 53.33 | 52.41 | 52.61 | 8,420,088 | +0.00(+0.00%) |
Oct 13, 2016 | 52.49 | 52.90 | 51.49 | 52.61 | 9,032,569 | -0.29(-0.54%) |
Oct 12, 2016 | 53.25 | 53.25 | 52.10 | 52.90 | 8,261,022 | -0.02(-0.05%) |
Oct 11, 2016 | 53.66 | 53.73 | 52.41 | 52.93 | 11,126,375 | -0.93(-1.72%) |
Oct 10, 2016 | 54.73 | 54.92 | 53.70 | 53.86 | 8,778,800 | -0.75(-1.38%) |
Oct 07, 2016 | 54.08 | 54.72 | 54.05 | 54.61 | 10,486,670 | +0.52(+0.96%) |
Oct 06, 2016 | 53.50 | 55.51 | 53.04 | 54.09 | 16,179,557 | +0.56(+1.05%) |
Oct 05, 2016 | 53.53 | 53.99 | 53.30 | 53.53 | 7,944,193 | +0.13(+0.24%) |
Oct 04, 2016 | 54.22 | 54.22 | 53.30 | 53.40 | 12,170,303 | -0.34(-0.64%) |
Oct 03, 2016 | 54.52 | 55.48 | 53.55 | 53.74 | 12,512,251 | -1.11(-2.03%) |
Sep 30, 2016 | 54.78 | 56.38 | 54.58 | 54.86 | 42,892,976 | +0.84(+1.56%) |
Sep 29, 2016 | 50.68 | 55.12 | 50.22 | 54.02 | 53,544,224 | +3.20(+6.30%) |
Sep 28, 2016 | 50.64 | 51.01 | 50.45 | 50.81 | 6,542,568 | +0.11(+0.22%) |
Sep 27, 2016 | 50.08 | 50.74 | 50.00 | 50.70 | 6,493,627 | +0.80(+1.60%) |
Sep 26, 2016 | 50.04 | 50.10 | 49.54 | 49.90 | 7,750,861 | -0.35(-0.70%) |
Sep 23, 2016 | 50.45 | 50.91 | 50.19 | 50.25 | 9,733,236 | -0.62(-1.21%) |
Sep 22, 2016 | 51.02 | 51.25 | 50.74 | 50.87 | 9,859,339 | -0.04(-0.08%) |
Sep 21, 2016 | 50.53 | 50.97 | 50.38 | 50.91 | 9,350,968 | +0.70(+1.39%) |
Sep 20, 2016 | 50.67 | 50.69 | 50.08 | 50.21 | 6,832,134 | -0.13(-0.25%) |
Sep 19, 2016 | 50.56 | 50.77 | 50.26 | 50.34 | 8,441,034 | -0.10(-0.21%) |
Sep 16, 2016 | 50.36 | 50.80 | 49.95 | 50.44 | 18,327,954 | +0.36(+0.72%) |
Sep 15, 2016 | 49.61 | 50.19 | 49.29 | 50.08 | 11,096,166 | +0.76(+1.54%) |
Sep 14, 2016 | 49.08 | 49.61 | 48.88 | 49.32 | 7,483,794 | +0.24(+0.49%) |
Sep 13, 2016 | 49.51 | 49.81 | 48.80 | 49.08 | 10,485,453 | -0.77(-1.54%) |
Sep 12, 2016 | 48.23 | 49.87 | 47.99 | 49.85 | 12,685,038 | +1.39(+2.86%) |
Sep 09, 2016 | 49.66 | 49.88 | 48.45 | 48.47 | 13,268,154 | -1.74(-3.46%) |
Sep 08, 2016 | 49.68 | 50.30 | 49.66 | 50.20 | 9,612,627 | +0.21(+0.42%) |
Sep 07, 2016 | 50.60 | 50.65 | 49.91 | 50.00 | 7,843,490 | -0.53(-1.05%) |
Sep 06, 2016 | 50.55 | 50.77 | 50.36 | 50.52 | 6,996,444 | -0.21(-0.41%) |
Sep 02, 2016 | 50.88 | 50.73 | 50.73 | 50.73 | 7,899,124 | -0.10(-0.19%) |
Sep 01, 2016 | 50.35 | 50.85 | 50.06 | 50.83 | 8,623,867 | +0.32(+0.63%) |
Aug 31, 2016 | 50.44 | 50.55 | 50.08 | 50.51 | 8,137,205 | +0.10(+0.21%) |
Aug 30, 2016 | 50.45 | 50.86 | 50.22 | 50.40 | 6,302,933 | -0.03(-0.06%) |
Aug 29, 2016 | 49.99 | 50.52 | 49.95 | 50.44 | 6,686,406 | +0.43(+0.86%) |
Aug 26, 2016 | 49.94 | 50.43 | 49.75 | 50.00 | 9,136,949 | +0.26(+0.53%) |
Aug 25, 2016 | 49.77 | 50.00 | 49.69 | 49.74 | 6,191,598 | +0.02(+0.05%) |
Aug 24, 2016 | 49.96 | 50.22 | 49.61 | 49.72 | 8,692,162 | -0.38(-0.76%) |
Aug 23, 2016 | 50.03 | 50.58 | 49.89 | 50.10 | 7,518,836 | +0.21(+0.41%) |
Aug 22, 2016 | 49.79 | 49.92 | 49.51 | 49.89 | 7,204,633 | +0.06(+0.11%) |
Aug 19, 2016 | 49.72 | 49.90 | 49.24 | 49.84 | 8,932,174 | -0.22(-0.44%) |
Aug 18, 2016 | 49.51 | 50.06 | 49.37 | 50.06 | 9,992,758 | +0.60(+1.22%) |
Aug 17, 2016 | 49.41 | 49.55 | 49.07 | 49.46 | 8,578,731 | +0.17(+0.34%) |
Aug 16, 2016 | 49.30 | 49.63 | 49.04 | 49.29 | 9,635,186 | -0.29(-0.58%) |
Aug 15, 2016 | 49.08 | 49.62 | 49.08 | 49.58 | 8,183,875 | +0.57(+1.17%) |
Aug 12, 2016 | 48.87 | 49.23 | 48.66 | 49.00 | 6,230,557 | -0.02(-0.05%) |
Aug 11, 2016 | 49.15 | 49.36 | 48.97 | 49.03 | 6,280,994 | +0.02(+0.05%) |
Aug 10, 2016 | 49.23 | 49.36 | 48.79 | 49.00 | 4,826,791 | -0.22(-0.45%) |
Aug 09, 2016 | 49.16 | 49.58 | 49.10 | 49.23 | 6,737,768 | +0.33(+0.67%) |
Aug 08, 2016 | 49.27 | 49.38 | 48.73 | 48.90 | 10,591,461 | -0.33(-0.68%) |
Aug 05, 2016 | 48.85 | 49.32 | 48.65 | 49.23 | 10,478,224 | +0.81(+1.67%) |
Aug 04, 2016 | 48.53 | 48.62 | 48.23 | 48.42 | 6,510,006 | -0.02(-0.05%) |
Aug 03, 2016 | 48.11 | 48.53 | 48.04 | 48.45 | 8,120,115 | +0.33(+0.68%) |
Aug 02, 2016 | 49.03 | 49.19 | 47.66 | 48.12 | 18,552,956 | -0.99(-2.02%) |
Aug 01, 2016 | 49.53 | 49.55 | 48.90 | 49.11 | 18,393,506 | -0.58(-1.17%) |
Jul 29, 2016 | 49.71 | 49.89 | 49.42 | 49.69 | 10,440,844 | +0.12(+0.24%) |
Jul 28, 2016 | 49.58 | 49.86 | 49.37 | 49.58 | 10,721,795 | -0.06(-0.13%) |
Jul 27, 2016 | 49.09 | 49.76 | 48.96 | 49.64 | 16,863,410 | +0.92(+1.89%) |
Jul 26, 2016 | 48.44 | 48.84 | 48.26 | 48.72 | 14,191,499 | +0.49(+1.02%) |
Jul 25, 2016 | 48.41 | 48.42 | 47.76 | 48.23 | 11,542,832 | -0.33(-0.69%) |
Jul 22, 2016 | 47.81 | 48.58 | 47.51 | 48.56 | 15,748,312 | +0.97(+2.04%) |
Jul 21, 2016 | 47.49 | 48.02 | 46.95 | 47.59 | 42,704,548 | +3.26(+7.36%) |
Jul 20, 2016 | 43.96 | 44.42 | 43.71 | 44.33 | 21,619,608 | +0.54(+1.23%) |
Jul 19, 2016 | 44.25 | 44.39 | 43.64 | 43.79 | 10,279,314 | -0.17(-0.38%) |
Jul 18, 2016 | 43.79 | 44.19 | 43.66 | 43.95 | 11,610,305 | +0.48(+1.10%) |
Jul 15, 2016 | 43.56 | 43.56 | 43.02 | 43.48 | 12,891,318 | -0.10(-0.24%) |
Jul 14, 2016 | 43.83 | 43.97 | 43.33 | 43.58 | 8,312,592 | +0.04(+0.09%) |
Jul 13, 2016 | 43.60 | 43.68 | 43.38 | 43.54 | 7,148,137 | +0.17(+0.38%) |
Jul 12, 2016 | 43.24 | 43.47 | 43.05 | 43.37 | 9,333,876 | +0.40(+0.93%) |
Jul 11, 2016 | 42.85 | 43.45 | 42.83 | 42.97 | 8,741,471 | -0.06(-0.14%) |
Jul 08, 2016 | 42.48 | 43.14 | 42.03 | 43.03 | 8,631,069 | +1.00(+2.38%) |
Jul 07, 2016 | 41.75 | 42.39 | 41.62 | 42.03 | 7,258,003 | +0.79(+1.91%) |
Jul 05, 2016 | 42.05 | 42.06 | 41.21 | 41.25 | 13,380,839 | -0.84(-2.00%) |
Jul 01, 2016 | 42.08 | 42.09 | 42.09 | 42.09 | 8,040,597 | -0.45(-1.06%) |
Jun 30, 2016 | 42.01 | 42.54 | 41.66 | 42.54 | 11,654,025 | +0.02(+0.04%) |
Jun 29, 2016 | 42.13 | 42.75 | 41.89 | 42.52 | 8,974,868 | +0.83(+1.98%) |
Jun 28, 2016 | 41.05 | 41.73 | 40.92 | 41.70 | 9,407,486 | +1.09(+2.68%) |
Jun 27, 2016 | 41.52 | 41.52 | 40.37 | 40.61 | 14,736,290 | -0.78(-1.88%) |
Jun 24, 2016 | 42.09 | 42.74 | 41.39 | 41.39 | 21,431,308 | -2.72(-6.17%) |
Jun 23, 2016 | 43.56 | 44.13 | 43.33 | 44.11 | 11,267,593 | +1.20(+2.79%) |
Jun 22, 2016 | 42.80 | 43.65 | 42.80 | 42.91 | 10,680,818 | +0.13(+0.30%) |
Jun 21, 2016 | 43.08 | 43.08 | 42.56 | 42.79 | 8,099,391 | -0.01(-0.02%) |
Jun 20, 2016 | 43.02 | 43.41 | 42.77 | 42.79 | 10,931,637 | +0.27(+0.63%) |
Jun 17, 2016 | 42.67 | 42.74 | 42.17 | 42.52 | 18,321,180 | +0.10(+0.24%) |
Jun 16, 2016 | 42.06 | 42.46 | 41.67 | 42.42 | 7,439,295 | +0.11(+0.26%) |
Jun 15, 2016 | 42.13 | 42.53 | 41.83 | 42.31 | 11,122,591 | +0.46(+1.10%) |
Jun 14, 2016 | 41.82 | 42.29 | 41.67 | 41.85 | 11,191,681 | -0.10(-0.25%) |
Jun 13, 2016 | 42.56 | 42.80 | 41.88 | 41.95 | 15,273,773 | -0.79(-1.86%) |
Jun 10, 2016 | 43.25 | 43.48 | 42.40 | 42.75 | 19,886,280 | -0.91(-2.09%) |
Jun 09, 2016 | 43.20 | 43.71 | 43.03 | 43.66 | 10,988,878 | +0.03(+0.07%) |
Jun 08, 2016 | 43.46 | 43.71 | 43.41 | 43.63 | 7,952,209 | +0.08(+0.18%) |
Jun 07, 2016 | 43.63 | 43.82 | 43.41 | 43.55 | 6,800,388 | -0.04(-0.09%) |
Jun 06, 2016 | 43.66 | 43.97 | 43.41 | 43.59 | 9,954,872 | -0.04(-0.09%) |
Jun 03, 2016 | 43.67 | 43.68 | 43.26 | 43.63 | 12,603,172 | +0.05(+0.11%) |
Jun 02, 2016 | 43.40 | 43.61 | 43.11 | 43.58 | 11,379,214 | +0.07(+0.16%) |