Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 48.68 | 49.05 | 48.45 | 48.95 | 4,810,047 | +0.58(+1.20%) |
Aug 30, 2017 | 48.21 | 48.46 | 47.85 | 48.37 | 4,506,196 | +0.06(+0.12%) |
Aug 29, 2017 | 48.09 | 48.45 | 47.79 | 48.31 | 5,867,508 | -0.27(-0.56%) |
Aug 28, 2017 | 49.39 | 49.49 | 48.38 | 48.58 | 8,913,800 | -0.87(-1.77%) |
Aug 25, 2017 | 47.79 | 49.67 | 47.73 | 49.46 | 9,418,932 | +1.85(+3.88%) |
Aug 24, 2017 | 48.92 | 48.97 | 47.40 | 47.61 | 9,066,703 | -0.95(-1.95%) |
Aug 23, 2017 | 49.99 | 50.06 | 48.51 | 48.56 | 14,234,949 | -1.61(-3.20%) |
Aug 22, 2017 | 50.29 | 50.77 | 50.13 | 50.16 | 5,707,203 | +0.01(+0.03%) |
Aug 21, 2017 | 50.02 | 50.63 | 49.94 | 50.15 | 5,475,740 | +0.35(+0.70%) |
Aug 18, 2017 | 49.97 | 50.59 | 49.75 | 49.80 | 6,471,626 | +0.02(+0.04%) |
Aug 17, 2017 | 51.67 | 51.67 | 49.74 | 49.78 | 5,531,361 | -2.02(-3.91%) |
Aug 16, 2017 | 51.89 | 52.19 | 51.65 | 51.80 | 3,477,434 | +0.10(+0.20%) |
Aug 15, 2017 | 51.55 | 51.86 | 51.31 | 51.70 | 4,536,968 | +0.45(+0.88%) |
Aug 14, 2017 | 51.14 | 51.51 | 51.01 | 51.25 | 4,972,775 | +0.54(+1.07%) |
Aug 11, 2017 | 50.47 | 50.92 | 49.61 | 50.71 | 4,518,961 | +0.12(+0.24%) |
Aug 10, 2017 | 51.05 | 51.10 | 50.30 | 50.59 | 5,163,887 | -0.64(-1.24%) |
Aug 09, 2017 | 51.21 | 51.97 | 51.14 | 51.22 | 4,758,489 | -0.11(-0.22%) |
Aug 08, 2017 | 51.80 | 51.92 | 51.12 | 51.34 | 5,663,909 | -0.52(-1.01%) |
Aug 07, 2017 | 53.17 | 53.27 | 51.66 | 51.86 | 5,814,158 | -1.13(-2.14%) |
Aug 04, 2017 | 52.63 | 53.02 | 52.26 | 52.99 | 3,735,849 | +0.44(+0.84%) |
Aug 03, 2017 | 52.16 | 52.78 | 52.08 | 52.55 | 4,927,884 | +0.38(+0.74%) |
Aug 02, 2017 | 52.11 | 52.42 | 51.62 | 52.17 | 4,329,807 | -0.02(-0.04%) |
Aug 01, 2017 | 52.34 | 52.80 | 51.79 | 52.19 | 4,985,790 | +0.20(+0.38%) |
Jul 31, 2017 | 53.29 | 53.39 | 51.91 | 51.99 | 4,991,077 | -0.98(-1.86%) |
Jul 28, 2017 | 52.98 | 53.13 | 52.10 | 52.98 | 6,191,074 | -0.01(-0.02%) |
Jul 27, 2017 | 52.88 | 54.71 | 50.36 | 52.98 | 15,309,564 | -2.76(-4.96%) |
Jul 26, 2017 | 55.12 | 56.04 | 54.84 | 55.75 | 5,895,938 | +0.66(+1.19%) |
Jul 25, 2017 | 56.38 | 56.61 | 55.02 | 55.09 | 7,832,500 | -0.93(-1.66%) |
Jul 24, 2017 | 56.43 | 56.53 | 56.00 | 56.02 | 3,581,397 | -0.44(-0.78%) |
Jul 21, 2017 | 56.39 | 56.67 | 56.09 | 56.46 | 5,451,608 | -0.11(-0.20%) |
Jul 20, 2017 | 57.46 | 57.54 | 56.35 | 56.57 | 6,907,455 | -0.95(-1.64%) |
Jul 19, 2017 | 57.51 | 57.71 | 56.63 | 57.52 | 7,611,661 | -0.15(-0.26%) |
Jul 18, 2017 | 57.99 | 58.23 | 57.52 | 57.67 | 5,463,677 | -0.53(-0.92%) |
Jul 17, 2017 | 58.01 | 58.50 | 57.68 | 58.20 | 3,836,630 | +0.20(+0.34%) |
Jul 14, 2017 | 58.12 | 58.19 | 57.58 | 58.01 | 3,520,074 | -0.08(-0.15%) |
Jul 13, 2017 | 58.07 | 58.51 | 57.51 | 58.09 | 5,266,641 | -0.06(-0.10%) |
Jul 12, 2017 | 58.51 | 58.71 | 57.97 | 58.15 | 5,273,746 | +0.25(+0.44%) |
Jul 11, 2017 | 59.08 | 59.34 | 57.85 | 57.89 | 5,727,424 | -1.24(-2.09%) |
Jul 10, 2017 | 58.95 | 59.86 | 58.93 | 59.13 | 5,467,094 | -1.04(-1.73%) |
Jul 07, 2017 | 59.38 | 60.31 | 59.38 | 60.17 | 3,635,877 | +0.82(+1.39%) |
Jul 06, 2017 | 58.91 | 59.70 | 58.68 | 59.34 | 5,972,601 | +0.19(+0.32%) |
Jul 05, 2017 | 58.20 | 59.35 | 58.16 | 59.16 | 3,363,788 | +1.02(+1.76%) |
Jul 03, 2017 | 58.56 | 58.76 | 58.12 | 58.14 | 1,809,893 | -0.07(-0.11%) |
Jun 30, 2017 | 58.11 | 58.61 | 58.04 | 58.20 | 3,401,949 | +0.31(+0.53%) |
Jun 29, 2017 | 58.33 | 58.73 | 57.35 | 57.89 | 3,402,181 | -0.19(-0.32%) |
Jun 28, 2017 | 57.89 | 58.49 | 57.89 | 58.08 | 2,916,123 | +0.47(+0.81%) |
Jun 27, 2017 | 57.84 | 58.27 | 57.56 | 57.61 | 2,996,140 | -0.22(-0.39%) |
Jun 26, 2017 | 58.16 | 58.77 | 57.71 | 57.84 | 4,544,053 | -0.16(-0.27%) |
Jun 23, 2017 | 57.71 | 58.25 | 57.43 | 58.00 | 5,422,893 | +0.37(+0.65%) |
Jun 22, 2017 | 57.96 | 58.34 | 57.18 | 57.62 | 5,856,881 | +0.46(+0.80%) |
Jun 21, 2017 | 56.59 | 57.48 | 56.59 | 57.16 | 4,218,794 | +0.66(+1.16%) |
Jun 20, 2017 | 56.99 | 57.20 | 56.42 | 56.51 | 5,163,173 | -0.55(-0.97%) |
Jun 19, 2017 | 56.80 | 57.22 | 56.58 | 57.06 | 5,300,508 | +0.59(+1.04%) |
Jun 16, 2017 | 56.21 | 56.73 | 56.20 | 56.47 | 6,627,614 | +0.17(+0.30%) |
Jun 15, 2017 | 55.49 | 56.39 | 55.25 | 56.30 | 5,405,920 | +0.54(+0.97%) |
Jun 14, 2017 | 55.84 | 56.27 | 55.29 | 55.76 | 4,504,682 | +0.30(+0.54%) |
Jun 13, 2017 | 55.15 | 55.78 | 54.95 | 55.46 | 5,354,845 | +0.21(+0.37%) |
Jun 12, 2017 | 55.69 | 55.69 | 53.98 | 55.25 | 6,487,394 | -0.44(-0.79%) |
Jun 09, 2017 | 55.64 | 55.97 | 55.36 | 55.69 | 6,024,504 | +0.28(+0.51%) |
Jun 08, 2017 | 56.29 | 55.10 | 55.41 | 5,762,790 | -0.75(-1.33%) | |
Jun 07, 2017 | 55.72 | 56.52 | 54.71 | 56.16 | 7,277,758 | -0.13(-0.23%) |
Jun 06, 2017 | 56.82 | 57.30 | 56.22 | 56.29 | 5,654,676 | -0.83(-1.46%) |
Jun 05, 2017 | 56.38 | 57.31 | 55.98 | 57.12 | 5,596,191 | +0.71(+1.25%) |
Jun 02, 2017 | 56.83 | 57.24 | 56.31 | 56.42 | 5,713,395 | +0.06(+0.10%) |
Jun 01, 2017 | 56.25 | 56.64 | 56.14 | 56.36 | 5,016,956 | +0.20(+0.35%) |
May 31, 2017 | 55.98 | 56.27 | 55.27 | 56.17 | 4,373,889 | +0.57(+1.03%) |
May 30, 2017 | 56.60 | 56.62 | 55.56 | 55.60 | 4,041,095 | -1.11(-1.96%) |
May 26, 2017 | 56.88 | 57.16 | 56.55 | 56.71 | 5,272,625 | -0.23(-0.41%) |
May 25, 2017 | 55.88 | 57.19 | 55.88 | 56.94 | 7,275,152 | +1.25(+2.25%) |
May 24, 2017 | 55.90 | 56.10 | 55.48 | 55.69 | 3,342,771 | -0.06(-0.10%) |
May 23, 2017 | 55.38 | 55.91 | 54.97 | 55.74 | 3,167,487 | +0.67(+1.22%) |
May 22, 2017 | 54.59 | 55.56 | 54.45 | 55.07 | 6,169,655 | +0.82(+1.52%) |
May 19, 2017 | 53.79 | 54.55 | 53.72 | 54.25 | 3,626,071 | +0.70(+1.31%) |
May 18, 2017 | 53.40 | 54.01 | 53.24 | 53.55 | 3,826,546 | +0.23(+0.44%) |
May 17, 2017 | 54.46 | 54.20 | 53.12 | 53.31 | 4,488,566 | -1.15(-2.11%) |
May 16, 2017 | 54.31 | 54.79 | 53.88 | 54.46 | 5,054,870 | +0.22(+0.41%) |
May 15, 2017 | 53.50 | 54.52 | 53.50 | 54.24 | 3,983,547 | +0.76(+1.42%) |
May 12, 2017 | 54.10 | 54.42 | 53.36 | 53.48 | 3,284,110 | -0.81(-1.50%) |
May 11, 2017 | 54.40 | 54.58 | 53.71 | 54.30 | 2,793,536 | -0.26(-0.48%) |
May 10, 2017 | 54.37 | 54.76 | 54.18 | 54.56 | 5,404,450 | +0.08(+0.15%) |
May 09, 2017 | 53.98 | 54.74 | 53.90 | 54.47 | 4,780,034 | +0.75(+1.39%) |
May 08, 2017 | 54.68 | 54.89 | 53.51 | 53.73 | 3,878,323 | -0.86(-1.58%) |
May 05, 2017 | 54.59 | 54.73 | 54.16 | 54.59 | 2,592,996 | +0.06(+0.10%) |
May 04, 2017 | 54.60 | 54.82 | 53.78 | 54.53 | 4,116,136 | +0.17(+0.31%) |
May 03, 2017 | 54.31 | 54.60 | 54.06 | 54.36 | 4,305,073 | -0.16(-0.29%) |
May 02, 2017 | 52.67 | 54.64 | 52.62 | 54.52 | 5,236,087 | +1.92(+3.64%) |
May 01, 2017 | 52.83 | 53.49 | 52.50 | 52.60 | 4,447,503 | +0.06(+0.11%) |
Apr 28, 2017 | 52.27 | 52.71 | 52.02 | 52.55 | 5,362,407 | +0.44(+0.84%) |
Apr 27, 2017 | 51.98 | 52.73 | 50.96 | 52.11 | 10,975,176 | -1.11(-2.09%) |
Apr 26, 2017 | 53.47 | 53.76 | 53.01 | 53.22 | 5,781,502 | -0.14(-0.26%) |
Apr 25, 2017 | 53.20 | 54.06 | 53.19 | 53.36 | 5,685,051 | +0.56(+1.06%) |
Apr 24, 2017 | 52.53 | 53.00 | 52.39 | 52.80 | 3,823,208 | +0.80(+1.55%) |
Apr 21, 2017 | 52.18 | 52.48 | 51.73 | 52.00 | 4,095,649 | -0.30(-0.57%) |
Apr 20, 2017 | 51.33 | 52.46 | 51.33 | 52.30 | 4,578,953 | +1.22(+2.38%) |
Apr 19, 2017 | 51.20 | 51.49 | 50.92 | 51.08 | 3,081,305 | +0.21(+0.42%) |
Apr 18, 2017 | 51.09 | 51.47 | 50.30 | 50.87 | 3,873,066 | -0.28(-0.55%) |
Apr 17, 2017 | 50.89 | 51.16 | 50.61 | 51.15 | 3,051,674 | +0.38(+0.75%) |
Apr 13, 2017 | 51.72 | 51.75 | 50.74 | 50.76 | 4,501,071 | -1.12(-2.16%) |
Apr 12, 2017 | 52.07 | 52.88 | 51.86 | 51.88 | 7,443,043 | +0.42(+0.82%) |
Apr 11, 2017 | 50.67 | 51.48 | 50.09 | 51.46 | 5,810,647 | +0.79(+1.55%) |
Apr 10, 2017 | 50.85 | 51.06 | 50.43 | 50.68 | 4,566,678 | -0.30(-0.59%) |
Apr 07, 2017 | 49.86 | 51.29 | 49.78 | 50.98 | 8,496,473 | +1.08(+2.17%) |
Apr 06, 2017 | 49.87 | 50.26 | 49.51 | 49.89 | 3,235,479 | +0.03(+0.06%) |
Apr 05, 2017 | 50.00 | 50.86 | 49.82 | 49.87 | 5,159,560 | +0.26(+0.53%) |
Apr 04, 2017 | 50.30 | 50.38 | 49.43 | 49.60 | 4,269,893 | -0.87(-1.72%) |
Apr 03, 2017 | 50.21 | 50.59 | 49.71 | 50.47 | 3,687,092 | +0.22(+0.45%) |
Mar 31, 2017 | 50.03 | 50.44 | 49.92 | 50.25 | 3,337,609 | -0.07(-0.13%) |
Mar 30, 2017 | 50.02 | 50.71 | 49.92 | 50.31 | 2,815,673 | +0.33(+0.65%) |
Mar 29, 2017 | 50.48 | 50.55 | 49.69 | 49.99 | 4,801,064 | -0.66(-1.31%) |
Mar 28, 2017 | 49.35 | 50.98 | 49.03 | 50.65 | 7,333,151 | +1.22(+2.48%) |
Mar 27, 2017 | 48.60 | 49.54 | 48.32 | 49.43 | 4,557,632 | +0.25(+0.51%) |
Mar 24, 2017 | 49.20 | 49.42 | 48.87 | 49.17 | 3,979,674 | +0.22(+0.46%) |
Mar 23, 2017 | 49.03 | 49.50 | 48.83 | 48.95 | 3,233,511 | -0.08(-0.17%) |
Mar 22, 2017 | 48.27 | 49.10 | 47.77 | 49.03 | 6,223,942 | +0.54(+1.12%) |
Mar 21, 2017 | 50.16 | 50.16 | 48.42 | 48.49 | 6,819,921 | -1.47(-2.94%) |
Mar 20, 2017 | 50.02 | 50.24 | 49.48 | 49.96 | 5,086,896 | +0.25(+0.51%) |
Mar 17, 2017 | 50.60 | 50.67 | 49.69 | 49.71 | 6,847,519 | -0.91(-1.79%) |
Mar 16, 2017 | 51.03 | 51.04 | 50.26 | 50.61 | 5,278,489 | -0.13(-0.26%) |
Mar 15, 2017 | 48.58 | 51.05 | 48.44 | 50.74 | 10,178,452 | +1.32(+2.67%) |
Mar 14, 2017 | 50.58 | 50.59 | 49.28 | 49.43 | 9,866,090 | -1.50(-2.95%) |
Mar 13, 2017 | 52.08 | 52.51 | 50.90 | 50.93 | 10,399,599 | -1.30(-2.49%) |
Mar 10, 2017 | 51.11 | 52.33 | 50.86 | 52.23 | 13,378,720 | -0.45(-0.85%) |
Mar 09, 2017 | 53.02 | 53.63 | 52.60 | 52.68 | 7,732,848 | -0.30(-0.56%) |
Mar 08, 2017 | 53.19 | 53.31 | 52.74 | 52.98 | 6,654,482 | -0.14(-0.26%) |
Mar 07, 2017 | 53.66 | 53.66 | 52.99 | 53.12 | 6,158,249 | -0.59(-1.10%) |
Mar 06, 2017 | 54.59 | 54.68 | 53.33 | 53.71 | 6,322,190 | -1.21(-2.21%) |
Mar 03, 2017 | 53.84 | 55.05 | 53.74 | 54.92 | 5,505,896 | +1.20(+2.24%) |
Mar 02, 2017 | 54.55 | 54.80 | 53.68 | 53.72 | 4,991,170 | -1.22(-2.22%) |
Mar 01, 2017 | 54.56 | 55.69 | 54.52 | 54.94 | 5,768,652 | +1.01(+1.87%) |
Feb 28, 2017 | 54.49 | 54.64 | 53.83 | 53.93 | 6,145,233 | -0.59(-1.08%) |
Feb 27, 2017 | 54.43 | 54.57 | 53.72 | 54.52 | 6,762,099 | -0.10(-0.19%) |
Feb 24, 2017 | 53.11 | 54.64 | 52.60 | 54.62 | 5,908,883 | +1.19(+2.24%) |
Feb 23, 2017 | 54.19 | 54.63 | 53.29 | 53.43 | 4,999,266 | -0.61(-1.12%) |
Feb 22, 2017 | 53.92 | 54.12 | 53.32 | 54.03 | 5,124,471 | +0.05(+0.09%) |
Feb 21, 2017 | 53.74 | 54.11 | 53.26 | 53.99 | 4,596,831 | +0.50(+0.94%) |
Feb 17, 2017 | 53.48 | 53.48 | 53.48 | 0 | +0.91(+1.74%) | |
Feb 16, 2017 | 53.56 | 53.56 | 52.31 | 52.57 | 6,020,874 | -0.89(-1.66%) |
Feb 15, 2017 | 53.10 | 54.17 | 52.06 | 53.46 | 10,617,891 | +1.85(+3.58%) |
Feb 14, 2017 | 52.00 | 52.01 | 51.24 | 51.61 | 5,298,001 | -0.39(-0.75%) |
Feb 13, 2017 | 51.17 | 52.54 | 51.17 | 52.00 | 5,801,098 | +0.95(+1.86%) |
Feb 10, 2017 | 51.10 | 51.20 | 50.73 | 51.05 | 3,423,589 | +0.18(+0.35%) |
Feb 09, 2017 | 49.38 | 51.01 | 49.36 | 50.87 | 8,243,050 | +1.49(+3.02%) |
Feb 08, 2017 | 49.64 | 49.91 | 48.86 | 49.38 | 4,369,208 | -0.11(-0.23%) |
Feb 07, 2017 | 49.78 | 50.27 | 49.37 | 49.49 | 5,606,253 | -0.03(-0.06%) |
Feb 06, 2017 | 49.61 | 49.80 | 49.36 | 49.52 | 3,571,534 | +0.18(+0.36%) |
Feb 03, 2017 | 49.45 | 49.99 | 49.08 | 49.34 | 3,892,147 | +0.02(+0.04%) |
Feb 02, 2017 | 48.77 | 49.74 | 48.69 | 49.32 | 4,891,025 | +0.12(+0.25%) |
Feb 01, 2017 | 49.03 | 49.70 | 48.93 | 49.20 | 5,307,834 | +0.39(+0.80%) |
Jan 31, 2017 | 48.58 | 48.89 | 48.06 | 48.81 | 7,077,466 | -0.04(-0.08%) |
Jan 30, 2017 | 48.64 | 48.89 | 47.83 | 48.85 | 8,635,573 | -0.33(-0.66%) |
Jan 27, 2017 | 50.46 | 50.55 | 48.87 | 49.17 | 8,238,466 | -1.14(-2.26%) |
Jan 26, 2017 | 47.96 | 50.38 | 47.72 | 50.31 | 17,096,140 | +4.16(+9.02%) |
Jan 25, 2017 | 45.80 | 46.61 | 45.45 | 46.15 | 8,980,499 | -0.18(-0.38%) |
Jan 24, 2017 | 46.77 | 46.88 | 46.26 | 46.33 | 6,592,331 | -0.27(-0.58%) |
Jan 23, 2017 | 47.61 | 47.72 | 46.44 | 46.60 | 4,525,100 | -1.07(-2.25%) |
Jan 20, 2017 | 46.78 | 47.74 | 46.78 | 47.67 | 5,569,352 | +0.95(+2.04%) |
Jan 19, 2017 | 47.07 | 47.35 | 46.51 | 46.72 | 4,542,129 | -0.29(-0.62%) |
Jan 18, 2017 | 46.72 | 47.27 | 46.37 | 47.01 | 6,320,092 | +0.13(+0.28%) |
Jan 17, 2017 | 47.47 | 47.90 | 46.86 | 46.88 | 4,521,954 | -0.85(-1.78%) |
Jan 13, 2017 | 47.73 | 47.73 | 47.73 | 0 | +0.13(+0.27%) | |
Jan 12, 2017 | 48.22 | 48.47 | 46.90 | 47.60 | 6,494,045 | -0.63(-1.30%) |
Jan 11, 2017 | 48.30 | 48.71 | 48.02 | 48.22 | 6,367,843 | +0.32(+0.66%) |
Jan 10, 2017 | 47.17 | 48.42 | 47.15 | 47.90 | 5,968,808 | +0.97(+2.07%) |
Jan 09, 2017 | 46.65 | 47.52 | 46.46 | 46.93 | 5,322,662 | +0.35(+0.74%) |
Jan 06, 2017 | 47.11 | 47.26 | 46.14 | 46.59 | 6,100,273 | -0.50(-1.07%) |
Jan 05, 2017 | 48.00 | 48.63 | 46.77 | 47.09 | 7,643,070 | -0.77(-1.62%) |
Jan 04, 2017 | 46.89 | 47.98 | 46.79 | 47.87 | 5,266,910 | +1.23(+2.64%) |
Jan 03, 2017 | 47.03 | 47.74 | 46.48 | 46.63 | 4,511,217 | +0.13(+0.28%) |
Dec 30, 2016 | 46.50 | 46.50 | 46.50 | 0 | -0.34(-0.72%) | |
Dec 29, 2016 | 46.83 | 47.23 | 46.61 | 46.84 | 2,322,277 | +0.03(+0.06%) |
Dec 28, 2016 | 47.15 | 47.53 | 46.72 | 46.81 | 3,414,321 | -0.30(-0.63%) |
Dec 27, 2016 | 47.08 | 47.38 | 46.90 | 47.11 | 2,008,707 | +0.04(+0.08%) |
Dec 23, 2016 | 47.07 | 47.07 | 47.07 | 0 | +0.19(+0.40%) | |
Dec 22, 2016 | 47.32 | 47.61 | 46.73 | 46.89 | 2,688,332 | -0.37(-0.79%) |
Dec 21, 2016 | 47.37 | 47.66 | 47.14 | 47.26 | 4,238,108 | -0.22(-0.47%) |
Dec 20, 2016 | 47.17 | 47.76 | 47.04 | 47.48 | 3,966,263 | +0.50(+1.07%) |
Dec 19, 2016 | 46.90 | 47.15 | 46.39 | 46.98 | 3,684,754 | +0.39(+0.84%) |
Dec 16, 2016 | 47.34 | 47.71 | 46.55 | 46.59 | 8,198,650 | -0.62(-1.30%) |
Dec 15, 2016 | 46.12 | 47.88 | 46.09 | 47.20 | 9,803,673 | +1.22(+2.66%) |
Dec 14, 2016 | 46.19 | 46.65 | 45.63 | 45.98 | 6,345,094 | -0.25(-0.54%) |
Dec 13, 2016 | 46.16 | 47.05 | 46.14 | 46.23 | 7,030,042 | +0.17(+0.36%) |
Dec 12, 2016 | 46.06 | 46.36 | 45.65 | 46.07 | 9,432,722 | -0.39(-0.84%) |
Dec 09, 2016 | 46.55 | 47.29 | 45.93 | 46.46 | 7,181,621 | +0.18(+0.38%) |
Dec 08, 2016 | 46.63 | 46.63 | 45.94 | 46.28 | 7,119,571 | -0.23(-0.50%) |
Dec 07, 2016 | 44.52 | 46.54 | 44.23 | 46.51 | 8,291,069 | +2.02(+4.55%) |
Dec 06, 2016 | 44.22 | 44.69 | 44.00 | 44.49 | 4,901,282 | +0.66(+1.51%) |
Dec 05, 2016 | 44.77 | 45.12 | 43.80 | 43.83 | 5,084,653 | -0.78(-1.75%) |
Dec 02, 2016 | 44.11 | 44.92 | 44.04 | 44.61 | 5,202,127 | +0.78(+1.78%) |
Dec 01, 2016 | 43.16 | 44.17 | 43.00 | 43.83 | 6,007,301 | +0.43(+0.99%) |
Nov 30, 2016 | 42.92 | 44.07 | 41.62 | 43.40 | 7,132,527 | -0.59(-1.33%) |
Nov 29, 2016 | 44.28 | 44.53 | 43.96 | 43.98 | 4,782,515 | -0.26(-0.59%) |
Nov 28, 2016 | 44.14 | 44.48 | 43.90 | 44.24 | 4,540,469 | +0.07(+0.15%) |
Nov 25, 2016 | 44.05 | 44.61 | 43.97 | 44.18 | 2,684,119 | +0.07(+0.17%) |
Nov 23, 2016 | 44.11 | 44.11 | 44.11 | 0 | +0.25(+0.57%) | |
Nov 22, 2016 | 44.40 | 44.68 | 43.53 | 43.85 | 7,948,903 | -0.24(-0.55%) |
Nov 21, 2016 | 43.84 | 44.39 | 43.74 | 44.10 | 7,261,150 | +0.28(+0.64%) |
Nov 18, 2016 | 43.68 | 43.99 | 43.46 | 43.82 | 7,285,095 | +0.34(+0.79%) |
Nov 17, 2016 | 42.54 | 43.52 | 42.22 | 43.47 | 6,352,597 | +0.78(+1.83%) |
Nov 16, 2016 | 42.87 | 43.15 | 42.32 | 42.69 | 6,983,928 | -0.37(-0.86%) |
Nov 15, 2016 | 43.34 | 44.04 | 42.53 | 43.06 | 10,655,197 | +0.84(+1.98%) |
Nov 14, 2016 | 40.87 | 42.32 | 40.86 | 42.22 | 11,946,420 | +1.41(+3.44%) |
Nov 11, 2016 | 40.50 | 40.83 | 40.04 | 40.82 | 8,492,630 | +0.19(+0.46%) |
Nov 10, 2016 | 39.70 | 40.83 | 39.65 | 40.63 | 11,090,042 | +1.18(+3.00%) |
Nov 09, 2016 | 37.99 | 39.53 | 37.94 | 39.45 | 9,099,738 | +0.41(+1.05%) |
Nov 08, 2016 | 38.70 | 39.11 | 38.38 | 39.04 | 9,432,617 | +0.34(+0.87%) |
Nov 07, 2016 | 38.17 | 38.70 | 37.90 | 38.70 | 8,313,833 | +1.11(+2.95%) |
Nov 04, 2016 | 36.95 | 38.11 | 36.83 | 37.60 | 7,833,893 | +0.63(+1.71%) |
Nov 03, 2016 | 37.08 | 37.60 | 36.79 | 36.96 | 5,571,597 | +0.08(+0.23%) |
Nov 02, 2016 | 36.84 | 37.33 | 36.71 | 36.88 | 7,186,835 | -0.07(-0.18%) |
Nov 01, 2016 | 37.22 | 37.63 | 36.62 | 36.95 | 8,597,121 | -0.34(-0.92%) |
Oct 31, 2016 | 36.77 | 37.68 | 36.45 | 37.29 | 8,749,773 | +0.81(+2.22%) |
Oct 28, 2016 | 36.58 | 37.09 | 36.27 | 36.48 | 11,085,178 | -0.06(-0.15%) |
Oct 27, 2016 | 35.85 | 36.85 | 35.06 | 36.54 | 23,631,236 | +0.78(+2.19%) |
Oct 26, 2016 | 37.04 | 34.37 | 35.75 | 47,066,296 | -3.31(-8.46%) | |
Oct 25, 2016 | 39.24 | 39.78 | 38.84 | 39.06 | 11,922,821 | -0.35(-0.90%) |
Oct 24, 2016 | 39.59 | 39.97 | 39.29 | 39.41 | 5,704,556 | -0.09(-0.24%) |
Oct 21, 2016 | 39.02 | 39.53 | 38.87 | 39.51 | 5,851,659 | +0.13(+0.33%) |
Oct 20, 2016 | 39.24 | 39.54 | 38.88 | 39.38 | 8,391,694 | +0.04(+0.09%) |
Oct 19, 2016 | 38.86 | 39.48 | 38.70 | 39.34 | 6,803,826 | +0.53(+1.37%) |
Oct 18, 2016 | 38.70 | 39.09 | 38.35 | 38.81 | 9,403,763 | +0.41(+1.07%) |
Oct 17, 2016 | 38.55 | 39.29 | 38.32 | 38.40 | 5,917,752 | -0.07(-0.19%) |
Oct 14, 2016 | 38.73 | 39.49 | 38.28 | 38.47 | 7,836,956 | -0.06(-0.15%) |
Oct 13, 2016 | 36.95 | 38.75 | 36.43 | 38.53 | 11,928,195 | +1.28(+3.42%) |
Oct 12, 2016 | 37.38 | 37.60 | 36.99 | 37.25 | 7,125,957 | +0.20(+0.55%) |
Oct 11, 2016 | 37.27 | 37.55 | 36.79 | 37.05 | 9,801,698 | +0.02(+0.05%) |
Oct 10, 2016 | 35.85 | 37.20 | 35.81 | 37.03 | 8,393,342 | +1.21(+3.38%) |
Oct 07, 2016 | 36.44 | 36.50 | 35.55 | 35.82 | 7,446,094 | -0.65(-1.79%) |
Oct 06, 2016 | 36.36 | 36.61 | 36.02 | 36.47 | 5,173,288 | +0.07(+0.18%) |
Oct 05, 2016 | 36.33 | 36.70 | 36.15 | 36.41 | 4,534,172 | -0.06(-0.15%) |
Oct 04, 2016 | 37.54 | 37.70 | 36.40 | 36.46 | 11,472,934 | -0.54(-1.46%) |
Oct 03, 2016 | 36.17 | 37.01 | 36.03 | 37.00 | 9,282,383 | +0.79(+2.19%) |
Sep 30, 2016 | 35.63 | 36.48 | 35.41 | 36.21 | 9,932,524 | +0.69(+1.94%) |
Sep 29, 2016 | 35.40 | 35.88 | 35.33 | 35.52 | 5,943,750 | +0.07(+0.21%) |
Sep 28, 2016 | 35.87 | 36.27 | 35.33 | 35.45 | 7,614,468 | -0.44(-1.22%) |
Sep 27, 2016 | 34.25 | 35.91 | 34.25 | 35.88 | 10,623,155 | +1.55(+4.53%) |
Sep 26, 2016 | 34.42 | 34.60 | 34.09 | 34.33 | 6,142,005 | -0.34(-0.99%) |
Sep 23, 2016 | 34.68 | 34.81 | 34.23 | 34.67 | 4,970,791 | -0.08(-0.24%) |
Sep 22, 2016 | 34.53 | 35.07 | 34.38 | 34.76 | 7,043,760 | +0.39(+1.14%) |
Sep 21, 2016 | 34.26 | 34.50 | 33.81 | 34.37 | 5,339,055 | +0.08(+0.24%) |
Sep 20, 2016 | 34.25 | 34.64 | 34.11 | 34.28 | 3,557,192 | +0.11(+0.33%) |
Sep 19, 2016 | 34.18 | 34.62 | 34.07 | 34.17 | 5,794,553 | +0.10(+0.30%) |
Sep 16, 2016 | 34.36 | 34.36 | 33.99 | 34.07 | 6,732,411 | -0.37(-1.08%) |
Sep 15, 2016 | 34.27 | 34.56 | 33.94 | 34.44 | 4,810,179 | +0.14(+0.41%) |
Sep 14, 2016 | 34.58 | 34.83 | 34.12 | 34.30 | 5,447,155 | -0.28(-0.81%) |
Sep 13, 2016 | 35.13 | 35.46 | 34.46 | 34.58 | 7,248,612 | -0.63(-1.80%) |
Sep 12, 2016 | 34.39 | 35.32 | 34.11 | 35.21 | 5,577,270 | +0.45(+1.29%) |
Sep 09, 2016 | 36.01 | 36.02 | 34.62 | 34.77 | 9,680,471 | -1.32(-3.66%) |
Sep 08, 2016 | 35.88 | 36.37 | 35.78 | 36.09 | 7,897,759 | +0.07(+0.21%) |
Sep 07, 2016 | 34.75 | 36.16 | 34.73 | 36.01 | 12,488,068 | +1.61(+4.68%) |
Sep 06, 2016 | 34.35 | 34.52 | 34.04 | 34.40 | 6,855,749 | +0.06(+0.16%) |
Sep 02, 2016 | 34.05 | 34.35 | 34.35 | 34.35 | 4,785,844 | +0.28(+0.82%) |