Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 44.51 | 44.61 | 44.04 | 44.23 | 7,546,479 | -0.04(-0.08%) |
Aug 30, 2017 | 43.53 | 44.28 | 43.41 | 44.27 | 3,662,544 | +0.91(+2.09%) |
Aug 29, 2017 | 42.68 | 43.40 | 42.27 | 43.36 | 3,537,168 | +0.27(+0.62%) |
Aug 28, 2017 | 42.93 | 43.47 | 42.62 | 43.09 | 4,949,580 | +0.22(+0.51%) |
Aug 25, 2017 | 43.40 | 43.53 | 42.53 | 42.88 | 4,943,253 | -1.04(-2.36%) |
Aug 24, 2017 | 43.78 | 44.18 | 43.54 | 43.91 | 1,833,303 | +0.43(+1.00%) |
Aug 23, 2017 | 43.82 | 43.92 | 43.20 | 43.48 | 3,276,840 | -0.67(-1.52%) |
Aug 22, 2017 | 43.76 | 44.47 | 43.70 | 44.15 | 2,194,044 | +0.46(+1.06%) |
Aug 21, 2017 | 43.33 | 43.81 | 42.92 | 43.69 | 2,541,900 | +0.27(+0.61%) |
Aug 18, 2017 | 43.47 | 43.93 | 43.07 | 43.42 | 2,231,889 | -0.10(-0.22%) |
Aug 17, 2017 | 44.23 | 44.63 | 43.50 | 43.52 | 1,724,829 | -0.79(-1.78%) |
Aug 16, 2017 | 43.91 | 44.46 | 43.84 | 44.31 | 2,459,496 | +0.50(+1.14%) |
Aug 15, 2017 | 43.91 | 44.07 | 43.34 | 43.81 | 2,061,687 | +0.16(+0.37%) |
Aug 14, 2017 | 43.33 | 43.90 | 43.28 | 43.65 | 2,861,706 | +0.70(+1.63%) |
Aug 11, 2017 | 42.21 | 43.33 | 42.19 | 42.95 | 2,064,429 | +0.37(+0.88%) |
Aug 10, 2017 | 42.95 | 43.28 | 42.40 | 42.57 | 2,365,848 | -0.72(-1.67%) |
Aug 09, 2017 | 42.89 | 43.32 | 42.68 | 43.30 | 3,665,526 | +0.08(+0.19%) |
Aug 08, 2017 | 43.44 | 43.55 | 42.96 | 43.21 | 2,667,363 | -0.45(-1.02%) |
Aug 07, 2017 | 43.52 | 43.94 | 43.14 | 43.66 | 2,765,982 | +0.17(+0.39%) |
Aug 04, 2017 | 44.10 | 43.37 | 43.49 | 2,492,748 | -0.43(-0.97%) | |
Aug 03, 2017 | 43.93 | 44.11 | 43.49 | 43.92 | 2,072,262 | +0.13(+0.30%) |
Aug 02, 2017 | 44.75 | 44.96 | 43.05 | 43.78 | 3,685,797 | -0.58(-1.30%) |
Aug 01, 2017 | 44.19 | 44.69 | 44.13 | 44.36 | 2,665,074 | +0.43(+0.99%) |
Jul 31, 2017 | 44.62 | 44.82 | 43.47 | 43.93 | 5,192,550 | -0.64(-1.44%) |
Jul 28, 2017 | 44.82 | 45.31 | 44.39 | 44.57 | 2,806,557 | -0.44(-0.98%) |
Jul 27, 2017 | 46.36 | 46.47 | 44.35 | 45.01 | 4,561,422 | -1.24(-2.67%) |
Jul 26, 2017 | 46.67 | 46.67 | 46.07 | 46.24 | 2,511,000 | -0.24(-0.52%) |
Jul 25, 2017 | 46.62 | 46.65 | 46.24 | 46.49 | 1,562,403 | +0.00(+0.01%) |
Jul 24, 2017 | 46.32 | 46.66 | 46.18 | 46.48 | 1,761,804 | +0.24(+0.53%) |
Jul 21, 2017 | 46.42 | 46.48 | 45.93 | 46.24 | 2,015,076 | -0.26(-0.57%) |
Jul 20, 2017 | 45.95 | 46.91 | 45.94 | 46.50 | 3,417,930 | -0.42(-0.90%) |
Jul 19, 2017 | 46.67 | 47.46 | 46.55 | 46.92 | 2,298,171 | +0.45(+0.96%) |
Jul 18, 2017 | 46.00 | 46.77 | 45.77 | 46.48 | 2,040,033 | +0.26(+0.56%) |
Jul 17, 2017 | 46.17 | 46.43 | 45.90 | 46.22 | 3,040,254 | -0.10(-0.22%) |
Jul 14, 2017 | 46.33 | 46.67 | 46.19 | 46.32 | 3,276,657 | -0.68(-1.45%) |
Jul 13, 2017 | 46.74 | 47.97 | 46.67 | 47.00 | 6,287,508 | +0.54(+1.16%) |
Jul 12, 2017 | 46.60 | 47.12 | 46.41 | 46.46 | 3,773,100 | +0.18(+0.38%) |
Jul 11, 2017 | 45.89 | 46.53 | 45.67 | 46.29 | 2,763,915 | +0.43(+0.94%) |
Jul 10, 2017 | 45.49 | 46.20 | 45.20 | 45.86 | 4,119,522 | +0.47(+1.04%) |
Jul 07, 2017 | 45.05 | 46.12 | 44.91 | 45.38 | 4,794,420 | +1.17(+2.65%) |
Jul 06, 2017 | 44.36 | 44.65 | 43.92 | 44.21 | 2,880,591 | -0.40(-0.89%) |
Jul 05, 2017 | 44.31 | 44.88 | 44.04 | 44.61 | 3,457,485 | +0.30(+0.68%) |
Jul 03, 2017 | 44.95 | 45.24 | 44.13 | 44.31 | 1,779,240 | -0.29(-0.66%) |
Jun 30, 2017 | 45.13 | 45.41 | 44.60 | 44.60 | 3,186,906 | -0.30(-0.66%) |
Jun 29, 2017 | 45.53 | 45.67 | 44.41 | 44.90 | 3,962,370 | -0.50(-1.09%) |
Jun 28, 2017 | 45.11 | 45.58 | 44.75 | 45.40 | 5,014,245 | +0.40(+0.90%) |
Jun 27, 2017 | 45.61 | 46.21 | 44.95 | 44.99 | 4,813,104 | -0.71(-1.55%) |
Jun 26, 2017 | 46.15 | 46.24 | 45.23 | 45.70 | 2,711,661 | -0.43(-0.94%) |
Jun 23, 2017 | 45.42 | 46.31 | 45.27 | 46.14 | 4,933,599 | +0.78(+1.73%) |
Jun 22, 2017 | 44.33 | 45.52 | 44.24 | 45.35 | 5,239,707 | +1.04(+2.35%) |
Jun 21, 2017 | 44.08 | 44.55 | 43.82 | 44.31 | 3,148,296 | +0.20(+0.46%) |
Jun 20, 2017 | 44.57 | 44.70 | 44.08 | 44.11 | 2,952,369 | -0.60(-1.35%) |
Jun 19, 2017 | 44.03 | 44.84 | 43.84 | 44.71 | 4,237,278 | +0.85(+1.94%) |
Jun 16, 2017 | 44.03 | 44.26 | 43.56 | 43.86 | 3,820,713 | -0.15(-0.34%) |
Jun 15, 2017 | 43.81 | 44.23 | 42.95 | 44.01 | 6,987,639 | -0.61(-1.37%) |
Jun 14, 2017 | 44.97 | 45.15 | 44.10 | 44.63 | 3,315,666 | -0.29(-0.65%) |
Jun 13, 2017 | 44.67 | 45.22 | 44.23 | 44.92 | 3,635,169 | +0.58(+1.32%) |
Jun 12, 2017 | 44.10 | 44.52 | 42.83 | 44.33 | 7,008,861 | -0.35(-0.78%) |
Jun 09, 2017 | 46.29 | 46.60 | 44.43 | 44.68 | 7,297,638 | -1.73(-3.72%) |
Jun 08, 2017 | 46.67 | 46.67 | 45.81 | 46.41 | 5,269,497 | -0.27(-0.58%) |
Jun 07, 2017 | 47.10 | 46.22 | 46.68 | 5,086,836 | +0.30(+0.64%) | |
Jun 06, 2017 | 46.49 | 47.10 | 46.19 | 46.38 | 4,832,046 | -0.46(-0.98%) |
Jun 05, 2017 | 45.83 | 47.00 | 45.64 | 46.84 | 10,390,560 | +0.80(+1.74%) |
Jun 02, 2017 | 45.76 | 46.57 | 45.44 | 46.04 | 13,167,003 | -0.29(-0.63%) |
Jun 01, 2017 | 44.38 | 46.66 | 44.33 | 46.33 | 45,377,784 | +6.80(+17.20%) |
May 31, 2017 | 39.20 | 39.83 | 38.59 | 39.53 | 14,671,806 | +0.53(+1.36%) |
May 30, 2017 | 39.41 | 39.86 | 38.34 | 39.00 | 8,719,575 | -0.36(-0.91%) |
May 26, 2017 | 39.08 | 39.53 | 38.75 | 39.36 | 3,088,482 | +0.15(+0.37%) |
May 25, 2017 | 39.48 | 39.79 | 39.12 | 39.21 | 3,712,965 | -0.11(-0.28%) |
May 24, 2017 | 39.50 | 39.50 | 38.91 | 39.32 | 6,071,967 | -0.05(-0.13%) |
May 23, 2017 | 39.13 | 39.66 | 38.84 | 39.37 | 4,045,737 | +0.34(+0.86%) |
May 22, 2017 | 39.14 | 39.26 | 38.63 | 39.04 | 4,165,053 | +0.20(+0.52%) |
May 19, 2017 | 39.33 | 39.35 | 38.22 | 38.83 | 6,439,098 | +0.93(+2.45%) |
May 18, 2017 | 37.86 | 38.18 | 37.43 | 37.90 | 4,705,590 | -0.25(-0.66%) |
May 17, 2017 | 39.11 | 39.48 | 38.11 | 38.16 | 4,513,218 | -1.40(-3.54%) |
May 16, 2017 | 40.00 | 40.22 | 39.40 | 39.56 | 3,983,076 | -0.31(-0.79%) |
May 15, 2017 | 40.44 | 40.69 | 39.73 | 39.87 | 9,760,347 | +1.05(+2.70%) |
May 12, 2017 | 38.31 | 38.83 | 38.05 | 38.82 | 2,931,351 | +0.44(+1.14%) |
May 11, 2017 | 38.57 | 38.57 | 38.06 | 38.38 | 3,459,228 | -0.23(-0.59%) |
May 10, 2017 | 38.87 | 38.92 | 38.25 | 38.61 | 7,699,197 | -0.82(-2.09%) |
May 09, 2017 | 38.83 | 39.54 | 38.74 | 39.43 | 4,451,799 | +0.49(+1.26%) |
May 08, 2017 | 38.74 | 39.07 | 38.54 | 38.94 | 3,123,330 | +0.17(+0.45%) |
May 05, 2017 | 38.49 | 39.07 | 38.29 | 38.77 | 4,677,756 | +0.22(+0.58%) |
May 04, 2017 | 37.78 | 39.22 | 37.78 | 38.55 | 7,115,373 | +0.83(+2.21%) |
May 03, 2017 | 37.25 | 37.98 | 37.07 | 37.71 | 5,730,156 | +1.08(+2.94%) |
May 02, 2017 | 36.14 | 36.69 | 36.13 | 36.64 | 5,924,220 | +0.50(+1.37%) |
May 01, 2017 | 36.25 | 36.41 | 36.05 | 36.14 | 2,885,418 | +0.00(+0.01%) |
Apr 28, 2017 | 36.61 | 36.61 | 35.79 | 36.14 | 7,269,702 | -0.51(-1.40%) |
Apr 27, 2017 | 36.71 | 37.00 | 36.56 | 36.65 | 3,293,337 | +0.23(+0.62%) |
Apr 26, 2017 | 36.80 | 36.99 | 36.35 | 36.42 | 3,146,217 | -0.38(-1.02%) |
Apr 25, 2017 | 36.73 | 37.05 | 36.70 | 36.80 | 3,959,829 | +0.19(+0.53%) |
Apr 24, 2017 | 36.45 | 36.71 | 36.19 | 36.61 | 4,976,436 | +0.42(+1.17%) |
Apr 21, 2017 | 36.48 | 36.53 | 35.96 | 36.18 | 4,445,598 | -0.10(-0.27%) |
Apr 20, 2017 | 36.42 | 36.68 | 36.14 | 36.28 | 3,729,669 | -0.11(-0.29%) |
Apr 19, 2017 | 36.36 | 36.76 | 36.17 | 36.39 | 4,875,780 | +0.02(+0.06%) |
Apr 18, 2017 | 36.56 | 36.73 | 36.17 | 36.36 | 3,768,873 | -0.26(-0.71%) |
Apr 17, 2017 | 36.83 | 37.27 | 36.25 | 36.62 | 8,972,211 | -0.78(-2.09%) |
Apr 13, 2017 | 37.90 | 38.03 | 37.40 | 37.40 | 5,188,827 | -0.39(-1.03%) |
Apr 12, 2017 | 37.67 | 38.07 | 37.50 | 37.79 | 4,482,474 | -0.03(-0.08%) |
Apr 11, 2017 | 37.20 | 37.87 | 37.00 | 37.82 | 4,977,621 | +0.35(+0.94%) |
Apr 10, 2017 | 37.35 | 37.58 | 37.15 | 37.47 | 5,427,669 | +0.07(+0.19%) |
Apr 07, 2017 | 37.19 | 37.74 | 37.03 | 37.40 | 7,517,163 | +0.44(+1.19%) |
Apr 06, 2017 | 36.17 | 37.02 | 36.17 | 36.96 | 5,316,525 | +0.96(+2.66%) |
Apr 05, 2017 | 36.67 | 36.82 | 35.77 | 36.00 | 7,018,887 | -0.60(-1.65%) |
Apr 04, 2017 | 36.95 | 37.26 | 36.55 | 36.61 | 3,648,909 | -0.40(-1.08%) |
Apr 03, 2017 | 37.61 | 37.91 | 36.74 | 37.01 | 7,839,102 | -0.55(-1.47%) |
Mar 31, 2017 | 37.72 | 38.05 | 37.47 | 37.56 | 7,829,301 | -0.27(-0.72%) |
Mar 30, 2017 | 38.10 | 38.40 | 37.79 | 37.83 | 4,263,123 | +0.02(+0.06%) |
Mar 29, 2017 | 37.72 | 38.24 | 37.63 | 37.81 | 4,147,887 | +0.19(+0.50%) |
Mar 28, 2017 | 37.30 | 37.81 | 37.24 | 37.62 | 4,186,338 | +0.36(+0.96%) |
Mar 27, 2017 | 36.83 | 37.45 | 36.68 | 37.27 | 3,918,072 | +0.01(+0.03%) |
Mar 24, 2017 | 37.45 | 37.69 | 37.07 | 37.26 | 3,578,697 | -0.04(-0.11%) |
Mar 23, 2017 | 37.32 | 37.67 | 37.24 | 37.30 | 3,936,987 | +0.06(+0.15%) |
Mar 22, 2017 | 37.07 | 37.54 | 36.76 | 37.24 | 5,114,643 | +0.21(+0.56%) |
Mar 21, 2017 | 38.29 | 38.63 | 36.92 | 37.03 | 8,553,690 | -1.26(-3.28%) |
Mar 20, 2017 | 38.50 | 38.69 | 37.97 | 38.29 | 8,676,618 | -0.31(-0.81%) |
Mar 17, 2017 | 39.16 | 39.20 | 38.59 | 38.60 | 4,842,048 | -0.39(-1.00%) |
Mar 16, 2017 | 39.13 | 39.26 | 38.68 | 38.99 | 4,113,702 | +0.01(+0.03%) |
Mar 15, 2017 | 38.94 | 39.16 | 38.52 | 38.98 | 3,823,977 | +0.10(+0.27%) |
Mar 14, 2017 | 39.05 | 39.32 | 38.67 | 38.88 | 3,374,877 | -0.35(-0.88%) |
Mar 13, 2017 | 39.70 | 39.92 | 38.93 | 39.23 | 6,355,458 | -0.40(-1.01%) |
Mar 10, 2017 | 38.39 | 39.80 | 38.30 | 39.63 | 14,124,147 | +1.28(+3.33%) |
Mar 09, 2017 | 38.32 | 38.61 | 38.02 | 38.35 | 4,701,330 | +0.17(+0.44%) |
Mar 08, 2017 | 38.26 | 38.67 | 38.07 | 38.18 | 7,105,059 | +0.10(+0.26%) |
Mar 07, 2017 | 38.26 | 38.88 | 38.06 | 38.08 | 6,047,034 | -0.13(-0.35%) |
Mar 06, 2017 | 38.64 | 38.88 | 37.90 | 38.22 | 8,255,829 | -0.30(-0.78%) |
Mar 03, 2017 | 39.04 | 39.30 | 38.40 | 38.52 | 9,773,364 | -0.31(-0.81%) |
Mar 02, 2017 | 38.74 | 39.26 | 38.33 | 38.83 | 20,267,796 | +0.43(+1.11%) |
Mar 01, 2017 | 50.63 | 40.33 | 38.34 | 38.40 | 65,330,196 | -12.23(-24.15%) |
Feb 28, 2017 | 51.12 | 51.42 | 50.35 | 50.63 | 14,129,772 | -0.68(-1.33%) |
Feb 27, 2017 | 51.00 | 51.70 | 50.77 | 51.32 | 4,233,837 | +0.31(+0.61%) |
Feb 24, 2017 | 50.50 | 51.00 | 49.38 | 51.00 | 4,431,948 | +0.09(+0.18%) |
Feb 23, 2017 | 51.74 | 51.79 | 50.10 | 50.91 | 5,913,600 | -0.88(-1.69%) |
Feb 22, 2017 | 51.96 | 52.20 | 51.54 | 51.79 | 2,131,290 | -0.14(-0.28%) |
Feb 21, 2017 | 51.60 | 52.50 | 51.42 | 51.93 | 4,269,612 | +0.35(+0.67%) |
Feb 17, 2017 | 51.59 | 51.59 | 51.59 | 0 | +0.61(+1.20%) | |
Feb 16, 2017 | 51.80 | 51.91 | 50.47 | 50.98 | 5,299,191 | -0.81(-1.56%) |
Feb 15, 2017 | 52.30 | 52.55 | 51.69 | 51.78 | 5,193,003 | -0.52(-0.99%) |
Feb 14, 2017 | 51.73 | 52.37 | 51.12 | 52.30 | 2,626,533 | +0.23(+0.44%) |
Feb 13, 2017 | 51.80 | 52.33 | 51.67 | 52.08 | 2,586,660 | +0.31(+0.61%) |
Feb 10, 2017 | 51.85 | 52.16 | 51.65 | 51.76 | 2,898,363 | -0.07(-0.13%) |
Feb 09, 2017 | 50.97 | 51.92 | 50.84 | 51.83 | 5,218,332 | +1.20(+2.37%) |
Feb 08, 2017 | 50.43 | 50.63 | 50.00 | 50.63 | 3,723,510 | +0.58(+1.16%) |
Feb 07, 2017 | 50.00 | 50.56 | 49.97 | 50.05 | 3,199,389 | +0.17(+0.34%) |
Feb 06, 2017 | 49.91 | 50.03 | 49.58 | 49.88 | 2,572,965 | -0.46(-0.91%) |
Feb 03, 2017 | 49.84 | 50.53 | 49.26 | 50.34 | 6,125,322 | +1.82(+3.74%) |
Feb 02, 2017 | 48.40 | 48.95 | 48.30 | 48.52 | 3,300,576 | -0.17(-0.36%) |
Feb 01, 2017 | 49.33 | 49.42 | 48.20 | 48.70 | 3,444,063 | -0.49(-1.00%) |
Jan 31, 2017 | 48.21 | 49.46 | 48.04 | 49.19 | 5,976,957 | +0.89(+1.85%) |
Jan 30, 2017 | 48.32 | 48.38 | 47.42 | 48.29 | 2,955,723 | -0.10(-0.21%) |
Jan 27, 2017 | 48.33 | 48.54 | 47.73 | 48.39 | 2,591,700 | -0.12(-0.25%) |
Jan 26, 2017 | 49.00 | 49.33 | 48.17 | 48.52 | 3,029,991 | -0.19(-0.39%) |
Jan 25, 2017 | 48.40 | 49.38 | 48.37 | 48.71 | 4,890,429 | +0.71(+1.49%) |
Jan 24, 2017 | 47.19 | 48.20 | 46.70 | 47.99 | 4,651,242 | +1.05(+2.23%) |
Jan 23, 2017 | 47.37 | 47.48 | 46.65 | 46.95 | 4,062,792 | -0.42(-0.89%) |
Jan 20, 2017 | 47.27 | 47.66 | 47.16 | 47.37 | 3,273,216 | +0.06(+0.13%) |
Jan 19, 2017 | 47.23 | 47.88 | 46.83 | 47.31 | 7,099,389 | +1.05(+2.28%) |
Jan 18, 2017 | 45.84 | 46.30 | 45.20 | 46.25 | 4,837,251 | +0.10(+0.22%) |
Jan 17, 2017 | 46.03 | 46.50 | 45.50 | 46.15 | 4,781,232 | -0.01(-0.02%) |
Jan 13, 2017 | 46.16 | 46.16 | 46.16 | 0 | +0.71(+1.55%) | |
Jan 12, 2017 | 45.77 | 45.77 | 44.49 | 45.45 | 4,410,696 | -0.38(-0.83%) |
Jan 11, 2017 | 45.28 | 46.00 | 45.03 | 45.83 | 6,727,035 | +0.94(+2.09%) |
Jan 10, 2017 | 45.17 | 44.37 | 44.89 | 3,408,336 | +0.32(+0.72%) | |
Jan 09, 2017 | 45.23 | 45.25 | 44.37 | 44.57 | 4,505,127 | -0.44(-0.98%) |
Jan 06, 2017 | 44.09 | 45.41 | 43.73 | 45.02 | 8,682,174 | +1.03(+2.33%) |
Jan 05, 2017 | 42.68 | 45.00 | 42.65 | 43.99 | 9,853,200 | +1.32(+3.10%) |
Jan 04, 2017 | 42.40 | 42.71 | 42.07 | 42.67 | 4,809,411 | +0.35(+0.84%) |
Jan 03, 2017 | 41.95 | 42.64 | 41.94 | 42.31 | 3,411,297 | +0.63(+1.51%) |
Dec 30, 2016 | 41.68 | 41.68 | 41.68 | 0 | -0.03(-0.06%) | |
Dec 29, 2016 | 41.67 | 42.30 | 41.51 | 41.71 | 2,608,641 | +0.05(+0.13%) |
Dec 28, 2016 | 42.29 | 42.44 | 41.60 | 41.66 | 3,242,442 | -0.71(-1.67%) |
Dec 27, 2016 | 42.34 | 42.72 | 42.18 | 42.36 | 2,147,133 | -0.10(-0.24%) |
Dec 23, 2016 | 42.47 | 42.47 | 42.47 | 0 | +0.78(+1.87%) | |
Dec 22, 2016 | 42.26 | 42.41 | 41.19 | 41.69 | 4,125,888 | -0.35(-0.83%) |
Dec 21, 2016 | 41.78 | 42.44 | 41.69 | 42.04 | 4,932,852 | -0.07(-0.17%) |
Dec 20, 2016 | 43.01 | 43.26 | 41.93 | 42.11 | 4,081,962 | -0.71(-1.65%) |
Dec 19, 2016 | 43.17 | 43.33 | 42.67 | 42.81 | 3,890,301 | -0.29(-0.68%) |
Dec 16, 2016 | 43.00 | 43.12 | 42.66 | 43.11 | 4,644,141 | +0.10(+0.24%) |
Dec 15, 2016 | 43.00 | 43.42 | 42.83 | 43.00 | 2,734,494 | +0.27(+0.62%) |
Dec 14, 2016 | 43.07 | 43.18 | 42.43 | 42.74 | 3,175,560 | -0.34(-0.80%) |
Dec 13, 2016 | 42.96 | 43.29 | 42.64 | 43.08 | 3,451,410 | +0.48(+1.13%) |
Dec 12, 2016 | 43.32 | 43.51 | 42.34 | 42.60 | 4,654,608 | -0.76(-1.75%) |
Dec 09, 2016 | 43.88 | 43.99 | 42.96 | 43.36 | 3,044,142 | -0.19(-0.44%) |
Dec 08, 2016 | 43.24 | 43.99 | 43.03 | 43.55 | 3,763,449 | +0.42(+0.98%) |
Dec 07, 2016 | 42.97 | 43.32 | 42.18 | 43.12 | 4,485,189 | +0.01(+0.02%) |
Dec 06, 2016 | 43.42 | 43.43 | 42.63 | 43.12 | 4,131,516 | +0.13(+0.31%) |
Dec 05, 2016 | 42.50 | 43.59 | 42.46 | 42.98 | 7,308,960 | +0.76(+1.81%) |
Dec 02, 2016 | 42.83 | 43.11 | 42.02 | 42.22 | 7,817,406 | -0.99(-2.28%) |
Dec 01, 2016 | 44.80 | 44.93 | 43.16 | 43.21 | 6,608,334 | -1.58(-3.53%) |
Nov 30, 2016 | 44.72 | 45.12 | 44.05 | 44.79 | 4,947,375 | +0.26(+0.59%) |
Nov 29, 2016 | 45.32 | 45.73 | 44.37 | 44.53 | 7,925,178 | -0.89(-1.97%) |
Nov 28, 2016 | 47.12 | 47.33 | 45.15 | 45.42 | 9,679,665 | -1.75(-3.71%) |
Nov 25, 2016 | 46.67 | 47.18 | 46.42 | 47.17 | 3,081,717 | +0.61(+1.30%) |
Nov 23, 2016 | 46.56 | 46.56 | 46.56 | 0 | -0.01(-0.03%) | |
Nov 22, 2016 | 47.86 | 48.08 | 46.03 | 46.58 | 35,335,852 | -7.11(-13.24%) |
Nov 21, 2016 | 54.21 | 54.21 | 52.77 | 53.69 | 13,567,377 | -0.10(-0.18%) |
Nov 18, 2016 | 54.86 | 54.86 | 53.43 | 53.78 | 4,847,763 | -0.93(-1.71%) |
Nov 17, 2016 | 53.24 | 55.23 | 53.13 | 54.72 | 5,064,462 | +1.24(+2.32%) |
Nov 16, 2016 | 52.72 | 54.00 | 52.69 | 53.48 | 3,311,097 | +0.33(+0.61%) |
Nov 15, 2016 | 52.55 | 53.86 | 52.52 | 53.15 | 3,562,122 | +1.00(+1.92%) |
Nov 14, 2016 | 52.12 | 53.00 | 51.83 | 52.15 | 2,947,005 | +0.15(+0.28%) |
Nov 11, 2016 | 50.33 | 52.47 | 49.86 | 52.00 | 4,015,788 | +1.37(+2.70%) |
Nov 10, 2016 | 53.33 | 54.44 | 50.23 | 50.64 | 7,063,893 | -2.37(-4.47%) |
Nov 09, 2016 | 50.46 | 53.03 | 50.46 | 53.01 | 5,481,549 | +2.03(+3.98%) |
Nov 08, 2016 | 50.60 | 51.66 | 50.42 | 50.98 | 3,294,852 | +0.17(+0.33%) |
Nov 07, 2016 | 50.28 | 51.15 | 50.17 | 50.81 | 4,214,784 | +1.48(+2.99%) |
Nov 04, 2016 | 48.79 | 50.17 | 48.63 | 49.33 | 4,718,490 | +0.80(+1.65%) |
Nov 03, 2016 | 49.02 | 49.62 | 48.40 | 48.53 | 2,971,698 | -0.41(-0.83%) |
Nov 02, 2016 | 50.50 | 50.66 | 48.79 | 48.94 | 3,419,301 | -1.66(-3.29%) |
Nov 01, 2016 | 51.25 | 51.28 | 50.08 | 50.60 | 3,006,348 | -0.67(-1.31%) |
Oct 31, 2016 | 50.82 | 51.87 | 50.70 | 51.28 | 3,195,399 | +0.75(+1.48%) |
Oct 28, 2016 | 49.92 | 50.96 | 49.72 | 50.53 | 1,791,765 | +0.65(+1.30%) |
Oct 27, 2016 | 50.68 | 51.12 | 49.85 | 49.88 | 1,986,486 | -0.60(-1.19%) |
Oct 26, 2016 | 49.90 | 50.83 | 49.67 | 50.48 | 2,348,376 | +0.54(+1.09%) |
Oct 25, 2016 | 50.38 | 50.60 | 49.83 | 49.94 | 2,213,649 | -0.57(-1.13%) |
Oct 24, 2016 | 50.26 | 51.15 | 50.25 | 50.51 | 2,778,603 | +0.45(+0.91%) |
Oct 21, 2016 | 49.45 | 50.26 | 49.16 | 50.06 | 3,161,082 | +0.54(+1.10%) |
Oct 20, 2016 | 49.40 | 49.71 | 48.77 | 49.51 | 2,629,932 | +0.13(+0.26%) |
Oct 19, 2016 | 49.63 | 49.99 | 49.25 | 49.39 | 1,910,397 | -0.10(-0.20%) |
Oct 18, 2016 | 49.35 | 49.88 | 49.22 | 49.49 | 2,673,441 | +0.82(+1.68%) |
Oct 17, 2016 | 50.40 | 50.57 | 48.63 | 48.67 | 4,435,044 | -1.50(-2.98%) |
Oct 14, 2016 | 50.84 | 51.33 | 50.14 | 50.16 | 2,590,881 | -0.29(-0.57%) |
Oct 13, 2016 | 51.04 | 51.06 | 50.03 | 50.45 | 5,234,502 | -0.95(-1.85%) |
Oct 12, 2016 | 49.52 | 51.75 | 49.07 | 51.41 | 8,849,052 | -0.42(-0.81%) |
Oct 11, 2016 | 53.20 | 53.23 | 51.71 | 51.83 | 4,906,278 | -1.42(-2.67%) |
Oct 10, 2016 | 53.37 | 53.63 | 53.18 | 53.25 | 3,122,556 | -0.06(-0.11%) |
Oct 07, 2016 | 53.39 | 53.66 | 52.70 | 53.31 | 2,281,203 | +0.11(+0.20%) |
Oct 06, 2016 | 53.64 | 53.64 | 52.79 | 53.20 | 4,020,879 | -0.58(-1.08%) |
Oct 05, 2016 | 53.20 | 54.34 | 53.14 | 53.78 | 3,744,531 | +0.44(+0.83%) |
Oct 04, 2016 | 53.00 | 53.64 | 52.71 | 53.34 | 3,253,026 | +0.31(+0.59%) |
Oct 03, 2016 | 53.02 | 53.25 | 52.19 | 53.03 | 3,280,671 | -0.08(-0.16%) |
Sep 30, 2016 | 52.06 | 53.33 | 52.06 | 53.11 | 5,235,063 | +1.08(+2.08%) |
Sep 29, 2016 | 51.39 | 52.48 | 51.22 | 52.03 | 5,565,897 | +0.51(+0.98%) |
Sep 28, 2016 | 50.76 | 51.60 | 50.66 | 51.52 | 3,816,204 | +0.89(+1.75%) |
Sep 27, 2016 | 50.00 | 50.65 | 49.85 | 50.63 | 2,670,156 | +0.69(+1.37%) |
Sep 26, 2016 | 49.99 | 50.24 | 49.62 | 49.95 | 3,216,126 | -0.46(-0.91%) |
Sep 23, 2016 | 51.08 | 51.39 | 50.32 | 50.41 | 3,272,088 | -0.45(-0.89%) |
Sep 22, 2016 | 50.22 | 51.08 | 50.15 | 50.86 | 3,731,088 | +0.99(+1.98%) |
Sep 21, 2016 | 49.95 | 50.00 | 49.37 | 49.87 | 3,940,728 | -0.15(-0.30%) |
Sep 20, 2016 | 50.33 | 50.66 | 50.01 | 50.02 | 2,845,641 | -0.22(-0.44%) |
Sep 19, 2016 | 50.00 | 50.66 | 49.81 | 50.25 | 3,240,078 | +0.55(+1.10%) |
Sep 16, 2016 | 49.05 | 49.95 | 49.00 | 49.70 | 5,797,677 | +0.20(+0.41%) |
Sep 15, 2016 | 49.57 | 50.29 | 49.41 | 49.50 | 4,274,478 | +0.05(+0.11%) |
Sep 14, 2016 | 48.89 | 50.16 | 48.80 | 49.44 | 6,193,275 | +0.42(+0.86%) |
Sep 13, 2016 | 49.02 | 49.62 | 48.32 | 49.02 | 4,610,763 | -0.03(-0.06%) |
Sep 12, 2016 | 47.96 | 49.16 | 47.51 | 49.05 | 4,757,049 | +0.91(+1.90%) |
Sep 09, 2016 | 48.69 | 49.49 | 48.11 | 48.14 | 4,280,007 | -0.86(-1.75%) |
Sep 08, 2016 | 49.00 | 49.47 | 48.84 | 48.99 | 4,760,670 | -0.12(-0.24%) |
Sep 07, 2016 | 48.33 | 49.59 | 48.33 | 49.11 | 5,493,801 | +0.79(+1.63%) |
Sep 06, 2016 | 48.39 | 49.24 | 48.13 | 48.32 | 4,864,986 | -0.07(-0.14%) |
Sep 02, 2016 | 46.96 | 48.39 | 48.39 | 48.39 | 8,468,400 | +1.51(+3.21%) |