Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 62.98 | 63.55 | 62.91 | 63.52 | 3,346,882 | +0.86(+1.37%) |
Aug 30, 2017 | 62.33 | 62.78 | 62.33 | 62.66 | 1,544,125 | +0.39(+0.63%) |
Aug 29, 2017 | 61.98 | 62.36 | 61.71 | 62.27 | 2,164,078 | -0.40(-0.64%) |
Aug 28, 2017 | 62.33 | 62.73 | 62.33 | 62.67 | 1,874,566 | +0.35(+0.56%) |
Aug 25, 2017 | 62.40 | 62.70 | 62.19 | 62.33 | 1,893,241 | -0.01(-0.01%) |
Aug 24, 2017 | 62.30 | 62.56 | 62.08 | 62.34 | 1,840,364 | +0.42(+0.68%) |
Aug 23, 2017 | 61.93 | 62.21 | 61.87 | 61.91 | 2,065,045 | -0.16(-0.25%) |
Aug 22, 2017 | 62.15 | 62.43 | 61.76 | 62.07 | 2,751,635 | -0.19(-0.31%) |
Aug 21, 2017 | 61.51 | 62.34 | 61.37 | 62.26 | 2,687,368 | +0.95(+1.54%) |
Aug 18, 2017 | 61.43 | 61.72 | 61.08 | 61.32 | 3,077,531 | -0.05(-0.07%) |
Aug 17, 2017 | 62.54 | 62.55 | 61.30 | 61.36 | 3,023,576 | -1.24(-1.97%) |
Aug 16, 2017 | 62.62 | 62.86 | 62.28 | 62.60 | 2,508,007 | +0.15(+0.23%) |
Aug 15, 2017 | 62.32 | 62.93 | 62.27 | 62.45 | 3,159,719 | +0.62(+1.00%) |
Aug 14, 2017 | 62.03 | 62.24 | 61.77 | 61.83 | 3,157,254 | +0.50(+0.82%) |
Aug 11, 2017 | 61.43 | 61.53 | 60.98 | 61.33 | 3,653,121 | +0.09(+0.15%) |
Aug 10, 2017 | 61.81 | 61.86 | 61.21 | 61.24 | 4,115,966 | -0.71(-1.14%) |
Aug 09, 2017 | 61.67 | 62.30 | 61.53 | 61.95 | 4,653,735 | +0.12(+0.19%) |
Aug 08, 2017 | 61.85 | 62.60 | 61.74 | 61.83 | 3,900,494 | +0.03(+0.04%) |
Aug 07, 2017 | 61.83 | 61.92 | 61.52 | 61.81 | 2,339,456 | +0.17(+0.28%) |
Aug 04, 2017 | 61.35 | 62.05 | 61.28 | 61.63 | 2,972,414 | +0.35(+0.58%) |
Aug 03, 2017 | 61.00 | 61.82 | 61.00 | 61.28 | 3,548,590 | -0.07(-0.12%) |
Aug 02, 2017 | 61.72 | 61.81 | 60.95 | 61.35 | 4,001,672 | +0.02(+0.03%) |
Aug 01, 2017 | 61.96 | 62.07 | 61.14 | 61.33 | 4,518,501 | +0.64(+1.05%) |
Jul 31, 2017 | 60.85 | 61.38 | 60.56 | 60.70 | 4,001,802 | +0.35(+0.57%) |
Jul 28, 2017 | 60.23 | 60.57 | 60.03 | 60.35 | 2,238,299 | +0.05(+0.09%) |
Jul 27, 2017 | 61.22 | 61.24 | 59.91 | 60.30 | 4,200,271 | -0.33(-0.54%) |
Jul 26, 2017 | 61.13 | 61.14 | 60.42 | 60.62 | 3,057,520 | -0.41(-0.67%) |
Jul 25, 2017 | 61.46 | 61.62 | 60.97 | 61.03 | 2,502,327 | +0.15(+0.24%) |
Jul 24, 2017 | 61.02 | 61.22 | 60.82 | 60.89 | 2,430,187 | -0.01(-0.01%) |
Jul 21, 2017 | 61.09 | 61.39 | 60.84 | 60.90 | 3,031,922 | -0.53(-0.86%) |
Jul 20, 2017 | 60.88 | 61.62 | 60.85 | 61.42 | 2,686,290 | +0.74(+1.21%) |
Jul 19, 2017 | 60.80 | 60.99 | 60.53 | 60.69 | 2,438,388 | +0.02(+0.03%) |
Jul 18, 2017 | 60.74 | 61.12 | 60.44 | 60.67 | 3,365,709 | -0.25(-0.40%) |
Jul 17, 2017 | 60.04 | 61.07 | 59.75 | 60.92 | 3,126,321 | +1.15(+1.93%) |
Jul 14, 2017 | 60.08 | 60.12 | 59.60 | 59.76 | 2,145,755 | -0.38(-0.63%) |
Jul 13, 2017 | 59.97 | 60.35 | 59.90 | 60.14 | 2,680,047 | +0.18(+0.30%) |
Jul 12, 2017 | 60.08 | 60.26 | 59.92 | 59.96 | 2,003,015 | +0.20(+0.33%) |
Jul 11, 2017 | 59.53 | 59.83 | 59.14 | 59.76 | 3,097,819 | -0.08(-0.14%) |
Jul 10, 2017 | 59.82 | 60.00 | 59.74 | 59.84 | 2,315,043 | +0.01(+0.02%) |
Jul 07, 2017 | 59.78 | 60.42 | 59.65 | 59.83 | 3,578,139 | +0.32(+0.53%) |
Jul 06, 2017 | 59.70 | 60.02 | 59.28 | 59.52 | 3,241,890 | -0.96(-1.59%) |
Jul 05, 2017 | 59.62 | 60.63 | 59.56 | 60.48 | 2,765,994 | +1.17(+1.98%) |
Jul 03, 2017 | 59.67 | 60.30 | 59.30 | 59.31 | 1,951,081 | -0.29(-0.49%) |
Jun 30, 2017 | 59.73 | 59.98 | 59.49 | 59.60 | 2,859,739 | +0.38(+0.64%) |
Jun 29, 2017 | 60.02 | 60.08 | 59.08 | 59.22 | 3,054,549 | -0.86(-1.44%) |
Jun 28, 2017 | 59.79 | 60.27 | 59.79 | 60.08 | 2,836,009 | +0.95(+1.61%) |
Jun 27, 2017 | 59.90 | 60.05 | 59.10 | 59.13 | 3,316,816 | -0.86(-1.44%) |
Jun 26, 2017 | 60.46 | 60.95 | 59.96 | 59.99 | 3,710,835 | -0.41(-0.68%) |
Jun 23, 2017 | 59.85 | 60.50 | 59.81 | 60.40 | 4,401,056 | +0.69(+1.16%) |
Jun 22, 2017 | 60.10 | 61.17 | 59.68 | 59.71 | 6,644,243 | -0.67(-1.11%) |
Jun 21, 2017 | 59.97 | 60.55 | 59.89 | 60.38 | 3,853,894 | +0.66(+1.11%) |
Jun 20, 2017 | 60.28 | 60.39 | 59.62 | 59.72 | 2,634,419 | -0.56(-0.93%) |
Jun 19, 2017 | 59.94 | 60.32 | 59.70 | 60.28 | 3,131,558 | +0.62(+1.04%) |
Jun 16, 2017 | 59.49 | 59.69 | 59.17 | 59.66 | 4,222,603 | +0.13(+0.21%) |
Jun 15, 2017 | 58.43 | 59.55 | 58.23 | 59.53 | 2,970,051 | +0.67(+1.14%) |
Jun 14, 2017 | 58.91 | 59.34 | 58.59 | 58.86 | 3,975,280 | +0.64(+1.09%) |
Jun 13, 2017 | 58.17 | 58.63 | 58.05 | 58.23 | 2,716,638 | +0.43(+0.74%) |
Jun 12, 2017 | 57.57 | 57.80 | 56.96 | 57.80 | 3,376,925 | +0.23(+0.39%) |
Jun 09, 2017 | 58.35 | 58.39 | 57.06 | 57.57 | 3,520,808 | -0.90(-1.54%) |
Jun 08, 2017 | 58.49 | 58.73 | 58.23 | 58.47 | 3,558,030 | +0.03(+0.05%) |
Jun 07, 2017 | 58.96 | 58.96 | 58.33 | 58.44 | 5,614,995 | -0.03(-0.05%) |
Jun 06, 2017 | 58.99 | 59.05 | 58.45 | 58.47 | 3,397,321 | -0.66(-1.12%) |
Jun 05, 2017 | 59.25 | 59.33 | 58.91 | 59.13 | 3,362,960 | -0.37(-0.63%) |
Jun 02, 2017 | 59.90 | 60.42 | 59.44 | 59.51 | 5,759,716 | +0.06(+0.11%) |
Jun 01, 2017 | 58.45 | 59.53 | 58.34 | 59.44 | 3,937,629 | +1.21(+2.08%) |
May 31, 2017 | 58.12 | 58.47 | 57.84 | 58.23 | 3,756,240 | +0.30(+0.52%) |
May 30, 2017 | 57.51 | 58.22 | 57.49 | 57.93 | 2,441,809 | +0.35(+0.60%) |
May 26, 2017 | 57.14 | 57.67 | 57.11 | 57.59 | 2,070,400 | +0.54(+0.94%) |
May 25, 2017 | 56.83 | 57.31 | 56.80 | 57.05 | 2,622,633 | +0.68(+1.21%) |
May 24, 2017 | 56.30 | 56.43 | 56.04 | 56.37 | 2,723,417 | +0.45(+0.81%) |
May 23, 2017 | 56.07 | 56.12 | 55.65 | 55.92 | 2,364,282 | -0.12(-0.21%) |
May 22, 2017 | 55.85 | 56.21 | 55.74 | 56.03 | 2,287,688 | +0.50(+0.89%) |
May 19, 2017 | 55.61 | 55.83 | 55.15 | 55.54 | 3,192,988 | +0.42(+0.75%) |
May 18, 2017 | 54.73 | 55.53 | 54.43 | 55.12 | 3,551,371 | +1.16(+2.16%) |
May 17, 2017 | 55.09 | 55.22 | 53.89 | 53.96 | 3,709,102 | -1.31(-2.37%) |
May 16, 2017 | 55.26 | 55.61 | 55.08 | 55.27 | 3,512,677 | +0.26(+0.48%) |
May 15, 2017 | 55.11 | 55.19 | 54.85 | 55.00 | 3,029,344 | -0.25(-0.46%) |
May 12, 2017 | 55.88 | 55.88 | 55.13 | 55.26 | 3,115,093 | -0.72(-1.29%) |
May 11, 2017 | 55.92 | 56.13 | 55.66 | 55.98 | 2,619,441 | -0.14(-0.24%) |
May 10, 2017 | 56.82 | 56.92 | 56.02 | 56.12 | 5,064,966 | -0.98(-1.71%) |
May 09, 2017 | 56.86 | 57.11 | 56.75 | 57.09 | 2,965,102 | +0.44(+0.78%) |
May 08, 2017 | 56.86 | 57.03 | 56.56 | 56.65 | 2,429,755 | -0.26(-0.46%) |
May 05, 2017 | 57.15 | 57.24 | 56.75 | 56.91 | 2,476,121 | +0.05(+0.08%) |
May 04, 2017 | 57.00 | 57.26 | 56.79 | 56.86 | 3,444,060 | +0.30(+0.53%) |
May 03, 2017 | 56.62 | 56.71 | 56.35 | 56.57 | 2,501,179 | -0.05(-0.10%) |
May 02, 2017 | 56.49 | 56.77 | 56.23 | 56.62 | 3,189,406 | +0.14(+0.24%) |
May 01, 2017 | 55.79 | 57.03 | 55.62 | 56.49 | 3,853,380 | +0.70(+1.26%) |
Apr 28, 2017 | 55.64 | 56.44 | 55.48 | 55.78 | 5,367,540 | +0.71(+1.30%) |
Apr 27, 2017 | 55.00 | 55.33 | 54.97 | 55.07 | 3,626,426 | +0.39(+0.71%) |
Apr 26, 2017 | 54.35 | 54.81 | 54.30 | 54.68 | 4,062,260 | +0.47(+0.87%) |
Apr 25, 2017 | 54.18 | 54.43 | 54.12 | 54.21 | 2,813,375 | +0.37(+0.69%) |
Apr 24, 2017 | 54.10 | 54.23 | 53.68 | 53.84 | 3,525,778 | +0.60(+1.12%) |
Apr 21, 2017 | 53.41 | 53.67 | 53.10 | 53.24 | 2,428,588 | -0.23(-0.42%) |
Apr 20, 2017 | 53.33 | 53.71 | 53.21 | 53.47 | 3,259,159 | +0.48(+0.90%) |
Apr 19, 2017 | 53.13 | 53.32 | 52.77 | 52.99 | 3,478,351 | +0.28(+0.53%) |
Apr 18, 2017 | 52.90 | 52.97 | 52.35 | 52.71 | 4,840,860 | -0.08(-0.15%) |
Apr 17, 2017 | 52.11 | 52.83 | 51.83 | 52.79 | 3,302,246 | +0.89(+1.72%) |
Apr 13, 2017 | 52.17 | 52.68 | 51.86 | 51.90 | 3,543,845 | -0.23(-0.45%) |
Apr 12, 2017 | 52.58 | 52.62 | 51.90 | 52.13 | 4,320,329 | -0.05(-0.09%) |
Apr 11, 2017 | 53.05 | 53.14 | 51.95 | 52.18 | 4,513,873 | -0.60(-1.13%) |
Apr 10, 2017 | 53.10 | 53.27 | 52.64 | 52.77 | 3,198,479 | -0.15(-0.29%) |
Apr 07, 2017 | 53.24 | 53.45 | 52.87 | 52.93 | 5,233,889 | -0.41(-0.76%) |
Apr 06, 2017 | 52.95 | 53.60 | 52.64 | 53.33 | 3,934,662 | +0.23(+0.44%) |
Apr 05, 2017 | 53.01 | 53.45 | 52.68 | 53.10 | 3,716,660 | +0.14(+0.27%) |
Apr 04, 2017 | 53.15 | 53.33 | 52.74 | 52.95 | 4,961,359 | -0.07(-0.14%) |
Apr 03, 2017 | 53.28 | 53.32 | 52.76 | 53.03 | 4,841,977 | -0.17(-0.32%) |
Mar 31, 2017 | 53.43 | 53.52 | 53.16 | 53.20 | 3,804,044 | -0.34(-0.64%) |
Mar 30, 2017 | 53.61 | 53.64 | 53.32 | 53.54 | 5,293,932 | +0.30(+0.56%) |
Mar 29, 2017 | 53.36 | 53.61 | 52.87 | 53.24 | 4,553,746 | -0.27(-0.51%) |
Mar 28, 2017 | 54.07 | 54.40 | 53.28 | 53.51 | 8,105,659 | +0.35(+0.66%) |
Mar 27, 2017 | 52.80 | 53.23 | 52.43 | 53.16 | 4,841,545 | +0.24(+0.46%) |
Mar 24, 2017 | 53.12 | 53.39 | 52.73 | 52.92 | 5,018,293 | +0.07(+0.14%) |
Mar 23, 2017 | 52.80 | 53.23 | 52.77 | 52.85 | 4,029,564 | +0.21(+0.39%) |
Mar 22, 2017 | 52.00 | 52.77 | 51.55 | 52.64 | 6,131,145 | +0.45(+0.87%) |
Mar 21, 2017 | 52.71 | 53.06 | 52.10 | 52.19 | 4,448,559 | +0.03(+0.05%) |
Mar 20, 2017 | 52.16 | 52.24 | 51.97 | 52.16 | 2,145,035 | +0.11(+0.21%) |
Mar 17, 2017 | 52.15 | 52.34 | 52.00 | 52.05 | 4,204,246 | +0.09(+0.17%) |
Mar 16, 2017 | 51.72 | 52.01 | 51.64 | 51.96 | 2,403,788 | +0.15(+0.30%) |
Mar 15, 2017 | 51.52 | 51.96 | 51.38 | 51.81 | 2,645,672 | +0.34(+0.67%) |
Mar 14, 2017 | 51.53 | 51.74 | 51.23 | 51.46 | 2,571,717 | -0.11(-0.21%) |
Mar 13, 2017 | 51.80 | 51.85 | 51.53 | 51.57 | 2,616,310 | -0.09(-0.17%) |
Mar 10, 2017 | 51.15 | 51.89 | 51.12 | 51.66 | 4,119,959 | +0.91(+1.80%) |
Mar 09, 2017 | 50.37 | 50.80 | 50.29 | 50.75 | 2,760,602 | +0.60(+1.21%) |
Mar 08, 2017 | 50.37 | 50.46 | 50.11 | 50.15 | 2,596,921 | +0.00(+0.00%) |
Mar 07, 2017 | 50.25 | 50.35 | 49.97 | 50.15 | 2,405,209 | -0.19(-0.38%) |
Mar 06, 2017 | 50.21 | 50.45 | 49.73 | 50.34 | 3,050,231 | +0.02(+0.04%) |
Mar 03, 2017 | 50.81 | 50.85 | 50.14 | 50.32 | 3,602,207 | -0.77(-1.50%) |
Mar 02, 2017 | 51.06 | 51.18 | 50.65 | 51.09 | 2,051,623 | +0.06(+0.12%) |
Mar 01, 2017 | 51.03 | 51.22 | 50.73 | 51.02 | 2,970,843 | +0.50(+0.98%) |
Feb 28, 2017 | 50.77 | 50.94 | 50.51 | 50.53 | 2,815,459 | -0.09(-0.18%) |
Feb 27, 2017 | 50.67 | 50.69 | 50.31 | 50.62 | 3,851,553 | +0.02(+0.04%) |
Feb 24, 2017 | 50.47 | 50.68 | 50.20 | 50.60 | 3,971,738 | +0.10(+0.20%) |
Feb 23, 2017 | 51.13 | 51.37 | 50.44 | 50.50 | 4,847,089 | +0.38(+0.76%) |
Feb 22, 2017 | 50.00 | 50.32 | 49.44 | 50.12 | 4,014,452 | -0.04(-0.07%) |
Feb 21, 2017 | 49.85 | 50.32 | 49.56 | 50.16 | 3,097,717 | +0.44(+0.88%) |
Feb 17, 2017 | 49.72 | 49.72 | 49.72 | 0 | -0.57(-1.12%) | |
Feb 16, 2017 | 50.56 | 50.67 | 49.98 | 50.28 | 2,980,295 | -0.40(-0.80%) |
Feb 15, 2017 | 50.28 | 50.73 | 49.90 | 50.68 | 3,554,989 | +0.10(+0.20%) |
Feb 14, 2017 | 50.73 | 50.83 | 50.51 | 50.59 | 3,070,597 | -0.08(-0.16%) |
Feb 13, 2017 | 50.82 | 51.09 | 50.64 | 50.67 | 2,995,412 | +0.19(+0.37%) |
Feb 10, 2017 | 50.27 | 50.55 | 50.15 | 50.48 | 2,908,783 | -0.05(-0.11%) |
Feb 09, 2017 | 49.78 | 50.68 | 49.76 | 50.53 | 3,658,752 | +0.65(+1.30%) |
Feb 08, 2017 | 49.98 | 50.06 | 49.67 | 49.89 | 1,921,119 | +0.13(+0.25%) |
Feb 07, 2017 | 49.86 | 49.93 | 49.53 | 49.76 | 1,727,279 | -0.04(-0.09%) |
Feb 06, 2017 | 49.43 | 49.87 | 49.37 | 49.81 | 1,634,665 | +0.20(+0.40%) |
Feb 03, 2017 | 49.73 | 50.00 | 49.55 | 49.61 | 1,753,539 | -0.03(-0.05%) |
Feb 02, 2017 | 49.76 | 49.77 | 49.42 | 49.63 | 1,687,521 | -0.14(-0.29%) |
Feb 01, 2017 | 49.55 | 49.98 | 49.38 | 49.78 | 2,175,157 | +0.08(+0.16%) |
Jan 31, 2017 | 49.93 | 49.93 | 49.13 | 49.70 | 3,305,169 | -0.23(-0.47%) |
Jan 30, 2017 | 50.25 | 50.38 | 49.82 | 49.93 | 3,653,915 | -0.58(-1.15%) |
Jan 27, 2017 | 51.10 | 51.13 | 50.35 | 50.51 | 3,262,513 | -0.57(-1.12%) |
Jan 26, 2017 | 50.98 | 51.86 | 50.66 | 51.09 | 6,351,957 | +0.99(+1.97%) |
Jan 25, 2017 | 49.09 | 50.15 | 49.04 | 50.10 | 5,697,888 | +1.17(+2.38%) |
Jan 24, 2017 | 48.21 | 49.09 | 48.15 | 48.93 | 2,822,376 | +0.68(+1.41%) |
Jan 23, 2017 | 47.86 | 48.30 | 47.59 | 48.25 | 2,653,406 | +0.42(+0.88%) |
Jan 20, 2017 | 48.04 | 48.38 | 47.58 | 47.83 | 2,971,017 | -0.13(-0.28%) |
Jan 19, 2017 | 48.10 | 48.58 | 47.94 | 47.97 | 2,410,653 | -0.13(-0.28%) |
Jan 18, 2017 | 47.37 | 48.22 | 47.25 | 48.10 | 3,550,281 | +0.46(+0.96%) |
Jan 17, 2017 | 47.99 | 47.99 | 47.33 | 47.64 | 3,051,279 | -0.33(-0.69%) |
Jan 13, 2017 | 47.97 | 47.97 | 47.97 | 0 | -0.16(-0.34%) | |
Jan 12, 2017 | 48.66 | 48.73 | 47.79 | 48.14 | 3,478,299 | -0.83(-1.69%) |
Jan 11, 2017 | 48.72 | 49.08 | 48.52 | 48.96 | 3,604,582 | +0.28(+0.57%) |
Jan 10, 2017 | 48.37 | 49.24 | 48.26 | 48.68 | 4,677,043 | +0.50(+1.04%) |
Jan 09, 2017 | 47.89 | 48.41 | 47.88 | 48.18 | 2,689,759 | +0.04(+0.07%) |
Jan 06, 2017 | 48.09 | 48.52 | 47.69 | 48.15 | 4,089,157 | -0.05(-0.11%) |
Jan 05, 2017 | 47.61 | 48.45 | 47.40 | 48.20 | 4,482,253 | +0.80(+1.69%) |
Jan 04, 2017 | 47.07 | 47.49 | 46.88 | 47.40 | 3,531,722 | +0.61(+1.30%) |
Jan 03, 2017 | 46.87 | 47.13 | 46.43 | 46.79 | 3,845,723 | +0.07(+0.15%) |
Dec 30, 2016 | 46.72 | 46.72 | 46.72 | 0 | +0.06(+0.13%) | |
Dec 29, 2016 | 46.97 | 47.08 | 46.64 | 46.66 | 1,827,490 | -0.18(-0.38%) |
Dec 28, 2016 | 47.16 | 47.23 | 46.74 | 46.83 | 2,190,395 | -0.40(-0.85%) |
Dec 27, 2016 | 47.56 | 47.93 | 47.24 | 47.24 | 1,438,061 | -0.35(-0.74%) |
Dec 23, 2016 | 47.59 | 47.59 | 47.59 | 0 | +0.56(+1.18%) | |
Dec 22, 2016 | 47.55 | 47.71 | 46.74 | 47.03 | 3,001,133 | -0.61(-1.28%) |
Dec 21, 2016 | 46.91 | 47.79 | 46.73 | 47.64 | 5,087,596 | +0.54(+1.14%) |
Dec 20, 2016 | 46.45 | 47.66 | 46.11 | 47.10 | 7,090,843 | +1.05(+2.28%) |
Dec 19, 2016 | 45.68 | 46.31 | 45.56 | 46.05 | 5,614,460 | -0.16(-0.35%) |
Dec 16, 2016 | 47.07 | 47.14 | 46.13 | 46.22 | 7,046,769 | -1.31(-2.76%) |
Dec 15, 2016 | 47.35 | 48.16 | 46.62 | 47.53 | 7,792,413 | +0.49(+1.05%) |
Dec 14, 2016 | 47.16 | 47.56 | 46.93 | 47.03 | 3,924,680 | +0.23(+0.50%) |
Dec 13, 2016 | 47.01 | 47.27 | 46.71 | 46.80 | 5,969,346 | +0.02(+0.04%) |
Dec 12, 2016 | 47.10 | 47.15 | 46.38 | 46.78 | 4,341,346 | -1.09(-2.27%) |
Dec 09, 2016 | 47.37 | 47.92 | 47.36 | 47.87 | 3,494,635 | +0.38(+0.79%) |
Dec 08, 2016 | 47.57 | 47.89 | 47.36 | 47.49 | 4,573,400 | -0.22(-0.45%) |
Dec 07, 2016 | 46.80 | 47.82 | 46.75 | 47.71 | 4,294,400 | +0.52(+1.10%) |
Dec 06, 2016 | 46.63 | 47.28 | 46.51 | 47.18 | 3,912,236 | +0.85(+1.84%) |
Dec 05, 2016 | 46.05 | 47.01 | 45.94 | 46.33 | 4,235,032 | +1.10(+2.44%) |
Dec 02, 2016 | 44.89 | 45.43 | 44.73 | 45.23 | 6,234,404 | +0.47(+1.04%) |
Dec 01, 2016 | 45.63 | 45.87 | 44.63 | 44.76 | 6,488,049 | -1.37(-2.98%) |
Nov 30, 2016 | 47.01 | 47.04 | 46.03 | 46.13 | 6,182,910 | -1.62(-3.40%) |
Nov 29, 2016 | 46.98 | 47.80 | 46.84 | 47.76 | 4,627,693 | +1.04(+2.23%) |
Nov 28, 2016 | 46.75 | 46.91 | 46.30 | 46.72 | 2,603,345 | -0.44(-0.93%) |
Nov 25, 2016 | 46.89 | 47.19 | 46.57 | 47.16 | 1,670,280 | +0.22(+0.48%) |
Nov 23, 2016 | 46.93 | 46.93 | 46.93 | 0 | +0.48(+1.02%) | |
Nov 22, 2016 | 45.78 | 46.54 | 45.68 | 46.46 | 4,156,735 | +0.77(+1.69%) |
Nov 21, 2016 | 45.86 | 46.02 | 45.56 | 45.69 | 3,753,355 | -0.21(-0.47%) |
Nov 18, 2016 | 45.58 | 46.02 | 45.48 | 45.90 | 2,556,699 | +0.00(+0.00%) |
Nov 17, 2016 | 45.40 | 46.03 | 45.33 | 45.90 | 3,465,577 | +0.50(+1.10%) |
Nov 16, 2016 | 44.99 | 45.43 | 44.60 | 45.40 | 4,130,895 | -0.03(-0.06%) |
Nov 15, 2016 | 45.45 | 45.45 | 44.92 | 45.43 | 2,819,298 | +0.17(+0.37%) |
Nov 14, 2016 | 44.20 | 45.43 | 44.12 | 45.26 | 6,258,502 | +0.86(+1.93%) |
Nov 11, 2016 | 44.31 | 44.71 | 44.12 | 44.40 | 4,176,988 | -0.09(-0.20%) |
Nov 10, 2016 | 43.99 | 44.76 | 43.79 | 44.49 | 5,574,132 | +0.50(+1.13%) |
Nov 09, 2016 | 43.62 | 44.17 | 43.22 | 43.99 | 5,154,855 | -0.41(-0.92%) |
Nov 08, 2016 | 43.50 | 44.54 | 43.43 | 44.40 | 2,826,868 | +0.74(+1.69%) |
Nov 07, 2016 | 43.29 | 43.70 | 43.10 | 43.66 | 2,724,784 | +0.85(+1.98%) |
Nov 04, 2016 | 42.91 | 43.36 | 42.78 | 42.82 | 1,845,600 | -0.25(-0.58%) |
Nov 03, 2016 | 43.39 | 43.56 | 42.90 | 43.07 | 3,138,860 | +0.04(+0.10%) |
Nov 02, 2016 | 43.20 | 43.51 | 42.92 | 43.02 | 2,586,116 | -0.13(-0.31%) |
Nov 01, 2016 | 43.75 | 43.93 | 42.72 | 43.16 | 4,093,205 | -0.61(-1.39%) |
Oct 31, 2016 | 43.36 | 43.90 | 43.07 | 43.76 | 4,904,601 | +0.58(+1.34%) |
Oct 28, 2016 | 42.32 | 43.55 | 41.94 | 43.18 | 6,636,676 | +1.71(+4.13%) |
Oct 27, 2016 | 41.94 | 41.99 | 41.10 | 41.47 | 5,240,202 | -0.55(-1.31%) |
Oct 26, 2016 | 41.49 | 42.04 | 41.47 | 42.02 | 3,613,972 | +0.20(+0.49%) |
Oct 25, 2016 | 41.69 | 41.94 | 41.63 | 41.82 | 3,167,964 | -0.07(-0.17%) |
Oct 24, 2016 | 41.57 | 42.01 | 41.52 | 41.89 | 3,694,882 | +0.26(+0.62%) |
Oct 21, 2016 | 41.73 | 41.78 | 41.38 | 41.63 | 3,198,629 | -0.44(-1.04%) |
Oct 20, 2016 | 41.44 | 42.12 | 41.38 | 42.07 | 4,705,744 | +0.52(+1.24%) |
Oct 19, 2016 | 41.25 | 41.56 | 41.04 | 41.55 | 2,838,492 | +0.09(+0.21%) |
Oct 18, 2016 | 41.57 | 41.88 | 41.45 | 41.46 | 2,903,492 | +0.37(+0.89%) |
Oct 17, 2016 | 41.20 | 41.45 | 40.92 | 41.10 | 3,363,011 | -0.04(-0.09%) |
Oct 14, 2016 | 41.75 | 41.88 | 41.10 | 41.13 | 4,496,412 | -0.57(-1.37%) |
Oct 13, 2016 | 41.35 | 41.81 | 41.20 | 41.70 | 4,150,268 | +0.08(+0.19%) |
Oct 12, 2016 | 41.40 | 41.90 | 41.20 | 41.62 | 5,093,978 | -0.13(-0.32%) |
Oct 11, 2016 | 42.34 | 42.54 | 41.58 | 41.76 | 3,944,660 | -0.59(-1.39%) |
Oct 10, 2016 | 42.37 | 42.69 | 42.32 | 42.34 | 3,593,397 | -0.21(-0.50%) |
Oct 07, 2016 | 43.01 | 43.32 | 42.55 | 42.56 | 5,647,319 | -0.96(-2.21%) |
Oct 06, 2016 | 43.40 | 43.80 | 43.40 | 43.52 | 4,278,242 | +0.05(+0.12%) |
Oct 05, 2016 | 43.56 | 43.72 | 43.33 | 43.47 | 4,564,583 | -0.37(-0.85%) |
Oct 04, 2016 | 43.95 | 44.24 | 43.69 | 43.84 | 4,718,866 | +0.05(+0.12%) |
Oct 03, 2016 | 43.44 | 44.10 | 43.44 | 43.79 | 4,867,769 | +0.28(+0.64%) |
Sep 30, 2016 | 43.27 | 43.88 | 43.19 | 43.51 | 5,024,697 | +0.50(+1.16%) |
Sep 29, 2016 | 43.23 | 43.45 | 42.87 | 43.01 | 5,093,158 | -0.46(-1.07%) |
Sep 28, 2016 | 43.31 | 43.53 | 42.84 | 43.48 | 7,459,465 | +0.38(+0.89%) |
Sep 27, 2016 | 42.14 | 43.27 | 42.11 | 43.09 | 8,800,031 | +1.68(+4.05%) |
Sep 26, 2016 | 42.74 | 43.00 | 40.82 | 41.42 | 11,551,341 | -0.70(-1.67%) |
Sep 23, 2016 | 41.47 | 42.37 | 41.33 | 42.12 | 9,290,045 | +0.37(+0.90%) |
Sep 22, 2016 | 41.17 | 41.77 | 41.17 | 41.75 | 4,903,394 | +0.91(+2.23%) |
Sep 21, 2016 | 41.27 | 41.31 | 40.52 | 40.84 | 5,061,274 | -0.33(-0.80%) |
Sep 20, 2016 | 41.09 | 41.48 | 40.94 | 41.17 | 5,528,838 | +0.26(+0.63%) |
Sep 19, 2016 | 41.34 | 41.56 | 40.68 | 40.91 | 5,283,534 | -0.31(-0.76%) |
Sep 16, 2016 | 41.43 | 41.57 | 40.99 | 41.22 | 8,124,674 | -0.20(-0.47%) |
Sep 15, 2016 | 41.19 | 41.56 | 41.09 | 41.42 | 7,143,691 | +0.21(+0.52%) |
Sep 14, 2016 | 40.70 | 41.35 | 40.37 | 41.20 | 7,037,958 | +0.53(+1.31%) |
Sep 13, 2016 | 40.66 | 40.89 | 40.12 | 40.67 | 10,928,989 | +0.37(+0.91%) |
Sep 12, 2016 | 39.35 | 40.44 | 39.31 | 40.30 | 3,938,210 | +0.76(+1.92%) |
Sep 09, 2016 | 39.88 | 39.97 | 39.51 | 39.55 | 5,194,623 | -0.44(-1.09%) |
Sep 08, 2016 | 40.28 | 40.51 | 39.88 | 39.98 | 6,780,148 | -0.39(-0.97%) |
Sep 07, 2016 | 40.64 | 40.86 | 40.30 | 40.37 | 5,703,112 | -0.51(-1.24%) |
Sep 06, 2016 | 40.89 | 41.22 | 40.73 | 40.88 | 5,948,214 | -0.46(-1.12%) |
Sep 02, 2016 | 41.61 | 41.35 | 41.35 | 41.35 | 13,581,050 | -2.06(-4.74%) |