Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 51.88 | 52.99 | 51.62 | 52.78 | 2,850,739 | +1.51(+2.96%) |
Aug 30, 2017 | 50.17 | 51.41 | 50.06 | 51.26 | 2,553,549 | +0.96(+1.91%) |
Aug 29, 2017 | 49.22 | 50.65 | 48.94 | 50.30 | 2,440,119 | +0.02(+0.04%) |
Aug 28, 2017 | 50.18 | 50.44 | 49.53 | 50.28 | 2,489,524 | +0.65(+1.31%) |
Aug 25, 2017 | 49.66 | 50.11 | 49.15 | 49.63 | 2,546,748 | +0.35(+0.71%) |
Aug 24, 2017 | 49.43 | 49.73 | 48.77 | 49.28 | 2,846,620 | +0.51(+1.06%) |
Aug 23, 2017 | 48.22 | 49.34 | 47.90 | 48.77 | 2,275,690 | -0.27(-0.55%) |
Aug 22, 2017 | 48.00 | 49.21 | 47.87 | 49.04 | 3,186,486 | +1.47(+3.08%) |
Aug 21, 2017 | 47.40 | 47.74 | 46.80 | 47.57 | 3,427,456 | -0.03(-0.06%) |
Aug 18, 2017 | 47.19 | 48.21 | 46.78 | 47.60 | 5,066,311 | -0.05(-0.10%) |
Aug 17, 2017 | 49.89 | 50.68 | 47.65 | 47.65 | 5,839,948 | -2.80(-5.54%) |
Aug 16, 2017 | 50.71 | 51.44 | 50.16 | 50.45 | 3,607,464 | +0.03(+0.06%) |
Aug 15, 2017 | 51.93 | 51.93 | 50.33 | 50.42 | 3,366,652 | -1.20(-2.33%) |
Aug 14, 2017 | 50.28 | 51.70 | 50.23 | 51.62 | 4,130,253 | +2.23(+4.52%) |
Aug 11, 2017 | 49.16 | 49.72 | 48.69 | 49.39 | 3,909,094 | +0.10(+0.20%) |
Aug 10, 2017 | 51.47 | 51.47 | 49.22 | 49.29 | 5,746,906 | -2.77(-5.32%) |
Aug 09, 2017 | 52.42 | 52.73 | 51.48 | 52.06 | 4,712,631 | -1.39(-2.60%) |
Aug 08, 2017 | 53.85 | 55.48 | 53.06 | 53.45 | 4,408,296 | -0.54(-1.01%) |
Aug 07, 2017 | 53.95 | 54.40 | 53.12 | 53.99 | 2,545,979 | +0.30(+0.56%) |
Aug 04, 2017 | 53.37 | 53.83 | 52.88 | 53.69 | 2,498,834 | +0.72(+1.36%) |
Aug 03, 2017 | 53.93 | 54.09 | 52.51 | 52.97 | 3,027,970 | -0.84(-1.55%) |
Aug 02, 2017 | 55.36 | 55.60 | 53.17 | 53.81 | 4,394,128 | -1.80(-3.23%) |
Aug 01, 2017 | 56.08 | 56.08 | 54.64 | 55.60 | 2,787,901 | +0.32(+0.58%) |
Jul 31, 2017 | 56.15 | 56.29 | 54.65 | 55.28 | 3,445,924 | -0.51(-0.92%) |
Jul 28, 2017 | 55.87 | 56.30 | 55.25 | 55.80 | 3,495,963 | -0.47(-0.83%) |
Jul 27, 2017 | 57.68 | 57.88 | 55.32 | 56.26 | 4,301,383 | -1.14(-1.98%) |
Jul 26, 2017 | 58.44 | 58.44 | 57.13 | 57.40 | 2,762,043 | -0.89(-1.53%) |
Jul 25, 2017 | 57.76 | 58.54 | 57.31 | 58.29 | 3,449,426 | +1.53(+2.70%) |
Jul 24, 2017 | 56.32 | 56.88 | 55.87 | 56.76 | 3,213,543 | +0.18(+0.33%) |
Jul 21, 2017 | 57.16 | 57.46 | 56.20 | 56.57 | 3,174,055 | -0.78(-1.35%) |
Jul 20, 2017 | 57.22 | 57.73 | 56.86 | 57.35 | 3,045,219 | +0.11(+0.19%) |
Jul 19, 2017 | 55.83 | 57.24 | 55.81 | 57.24 | 3,130,564 | +1.66(+2.99%) |
Jul 18, 2017 | 55.41 | 55.79 | 54.84 | 55.58 | 3,262,412 | -0.47(-0.83%) |
Jul 17, 2017 | 55.46 | 56.47 | 55.07 | 56.05 | 2,756,970 | +0.43(+0.77%) |
Jul 14, 2017 | 54.90 | 56.27 | 54.90 | 55.62 | 2,485,841 | +0.27(+0.49%) |
Jul 13, 2017 | 55.08 | 55.42 | 54.08 | 55.35 | 3,320,256 | +0.13(+0.23%) |
Jul 12, 2017 | 54.84 | 56.20 | 54.81 | 55.22 | 3,892,644 | +1.22(+2.27%) |
Jul 11, 2017 | 53.41 | 54.11 | 52.53 | 54.00 | 3,382,734 | +0.41(+0.76%) |
Jul 10, 2017 | 53.61 | 54.71 | 52.98 | 53.59 | 3,787,045 | -0.62(-1.15%) |
Jul 07, 2017 | 53.07 | 54.44 | 52.78 | 54.21 | 3,560,524 | +1.47(+2.78%) |
Jul 06, 2017 | 53.74 | 54.30 | 52.39 | 52.75 | 4,820,189 | -2.19(-3.99%) |
Jul 05, 2017 | 55.01 | 55.18 | 53.86 | 54.94 | 4,247,474 | -0.50(-0.91%) |
Jul 03, 2017 | 54.57 | 55.92 | 54.57 | 55.45 | 2,700,518 | +1.31(+2.42%) |
Jun 30, 2017 | 54.52 | 54.98 | 53.97 | 54.14 | 2,918,811 | -0.27(-0.50%) |
Jun 29, 2017 | 55.69 | 55.80 | 52.68 | 54.41 | 5,270,639 | -1.05(-1.89%) |
Jun 28, 2017 | 53.89 | 55.69 | 53.61 | 55.46 | 3,860,243 | +2.43(+4.58%) |
Jun 27, 2017 | 54.45 | 55.02 | 52.91 | 53.03 | 3,886,380 | -1.40(-2.57%) |
Jun 26, 2017 | 54.47 | 54.94 | 53.43 | 54.43 | 3,743,914 | +0.26(+0.48%) |
Jun 23, 2017 | 53.31 | 54.39 | 52.68 | 54.17 | 3,305,934 | +1.02(+1.92%) |
Jun 22, 2017 | 52.52 | 53.64 | 52.10 | 53.15 | 3,536,553 | +0.53(+1.02%) |
Jun 21, 2017 | 53.24 | 54.13 | 52.34 | 52.61 | 3,459,231 | -0.35(-0.66%) |
Jun 20, 2017 | 54.28 | 54.35 | 52.88 | 52.96 | 3,143,076 | -1.66(-3.04%) |
Jun 19, 2017 | 53.89 | 55.03 | 53.83 | 54.62 | 4,548,856 | +1.15(+2.14%) |
Jun 16, 2017 | 53.29 | 53.50 | 52.46 | 53.48 | 3,475,769 | -0.46(-0.85%) |
Jun 15, 2017 | 52.95 | 54.40 | 52.92 | 53.93 | 3,972,323 | -0.81(-1.47%) |
Jun 14, 2017 | 55.62 | 55.62 | 53.79 | 54.74 | 5,500,938 | -0.93(-1.67%) |
Jun 13, 2017 | 55.37 | 55.94 | 54.99 | 55.67 | 3,985,585 | +0.81(+1.47%) |
Jun 12, 2017 | 55.14 | 55.76 | 54.32 | 54.86 | 4,835,516 | -0.22(-0.41%) |
Jun 09, 2017 | 54.91 | 56.62 | 54.08 | 55.09 | 9,343,412 | +0.80(+1.47%) |
Jun 08, 2017 | 52.17 | 54.94 | 51.92 | 54.29 | 6,240,671 | +2.06(+3.94%) |
Jun 07, 2017 | 52.08 | 52.79 | 51.64 | 52.23 | 4,258,868 | +0.19(+0.37%) |
Jun 06, 2017 | 51.25 | 52.92 | 50.88 | 52.04 | 5,516,977 | -0.19(-0.37%) |
Jun 05, 2017 | 53.27 | 53.46 | 52.15 | 52.23 | 4,405,155 | -0.96(-1.81%) |
Jun 02, 2017 | 52.71 | 54.49 | 52.27 | 53.19 | 7,838,581 | +1.03(+1.97%) |
Jun 01, 2017 | 49.77 | 52.21 | 49.26 | 52.17 | 6,582,209 | +2.82(+5.71%) |
May 31, 2017 | 49.90 | 50.01 | 47.51 | 49.35 | 5,838,776 | -0.15(-0.29%) |
May 30, 2017 | 50.26 | 50.58 | 49.24 | 49.49 | 4,512,786 | -1.16(-2.28%) |
May 26, 2017 | 50.49 | 50.94 | 49.84 | 50.65 | 2,843,933 | -0.08(-0.15%) |
May 25, 2017 | 51.31 | 51.85 | 50.33 | 50.73 | 4,494,795 | +0.07(+0.13%) |
May 24, 2017 | 50.66 | 51.22 | 49.92 | 50.66 | 4,348,273 | +0.12(+0.23%) |
May 23, 2017 | 50.39 | 50.84 | 49.36 | 50.54 | 4,706,173 | +0.51(+1.03%) |
May 22, 2017 | 49.37 | 50.32 | 49.22 | 50.03 | 5,180,259 | +1.01(+2.06%) |
May 19, 2017 | 48.74 | 49.84 | 48.62 | 49.02 | 4,287,975 | +0.67(+1.39%) |
May 18, 2017 | 47.55 | 48.96 | 47.19 | 48.35 | 6,841,541 | +0.42(+0.87%) |
May 17, 2017 | 49.49 | 50.30 | 47.73 | 47.93 | 9,618,719 | -4.18(-8.01%) |
May 16, 2017 | 52.47 | 52.56 | 50.98 | 52.11 | 4,663,912 | +0.07(+0.13%) |
May 15, 2017 | 51.42 | 52.78 | 51.39 | 52.04 | 4,205,670 | +1.13(+2.21%) |
May 12, 2017 | 51.13 | 51.30 | 50.49 | 50.91 | 3,638,046 | -0.82(-1.58%) |
May 11, 2017 | 52.15 | 52.37 | 50.27 | 51.73 | 5,865,894 | -1.04(-1.97%) |
May 10, 2017 | 51.51 | 52.90 | 51.27 | 52.77 | 3,973,053 | +0.91(+1.76%) |
May 09, 2017 | 52.09 | 52.39 | 51.21 | 51.85 | 3,467,225 | -0.04(-0.07%) |
May 08, 2017 | 52.24 | 52.57 | 51.20 | 51.89 | 3,280,855 | -0.68(-1.29%) |
May 05, 2017 | 52.25 | 52.57 | 50.96 | 52.57 | 3,315,517 | +0.96(+1.86%) |
May 04, 2017 | 52.15 | 52.33 | 50.49 | 51.61 | 3,768,476 | -0.31(-0.60%) |
May 03, 2017 | 52.06 | 52.39 | 51.16 | 51.92 | 3,646,689 | -0.85(-1.62%) |
May 02, 2017 | 53.77 | 54.18 | 52.30 | 52.78 | 3,747,234 | -0.82(-1.52%) |
May 01, 2017 | 53.46 | 54.13 | 52.43 | 53.59 | 4,106,103 | +0.82(+1.55%) |
Apr 28, 2017 | 55.00 | 55.16 | 52.72 | 52.77 | 5,711,119 | -2.14(-3.89%) |
Apr 27, 2017 | 55.41 | 55.91 | 54.38 | 54.91 | 4,847,071 | -0.05(-0.10%) |
Apr 26, 2017 | 54.03 | 55.93 | 53.97 | 54.96 | 7,254,773 | +0.85(+1.57%) |
Apr 25, 2017 | 54.05 | 54.84 | 53.94 | 54.11 | 4,588,643 | +1.50(+2.84%) |
Apr 24, 2017 | 52.77 | 53.05 | 52.16 | 52.62 | 6,601,284 | +1.93(+3.80%) |
Apr 21, 2017 | 50.76 | 51.09 | 50.20 | 50.69 | 5,577,422 | -0.42(-0.83%) |
Apr 20, 2017 | 49.80 | 51.23 | 49.60 | 51.11 | 8,084,156 | +1.85(+3.77%) |
Apr 19, 2017 | 49.09 | 50.47 | 48.94 | 49.26 | 7,999,621 | +0.54(+1.12%) |
Apr 18, 2017 | 48.06 | 48.85 | 47.48 | 48.71 | 7,555,046 | +0.06(+0.12%) |
Apr 17, 2017 | 47.49 | 48.72 | 47.01 | 48.65 | 6,182,429 | +1.64(+3.48%) |
Apr 13, 2017 | 48.33 | 48.84 | 46.99 | 47.02 | 9,296,820 | -1.48(-3.05%) |
Apr 12, 2017 | 50.26 | 50.30 | 48.37 | 48.50 | 10,832,239 | -2.04(-4.03%) |
Apr 11, 2017 | 48.75 | 50.54 | 48.55 | 50.54 | 7,325,846 | +1.23(+2.50%) |
Apr 10, 2017 | 49.03 | 50.47 | 48.65 | 49.31 | 7,253,829 | +0.23(+0.48%) |
Apr 07, 2017 | 48.71 | 49.60 | 48.21 | 49.07 | 5,801,808 | -0.05(-0.11%) |
Apr 06, 2017 | 48.02 | 49.18 | 47.27 | 49.13 | 7,452,506 | +1.34(+2.81%) |
Apr 05, 2017 | 50.52 | 51.17 | 47.56 | 47.78 | 10,318,748 | -1.71(-3.45%) |
Apr 04, 2017 | 49.54 | 50.23 | 48.94 | 49.49 | 6,700,039 | -0.20(-0.40%) |
Apr 03, 2017 | 51.86 | 51.98 | 49.21 | 49.69 | 11,501,413 | -1.67(-3.24%) |
Mar 31, 2017 | 51.21 | 52.06 | 50.71 | 51.35 | 6,821,690 | +0.29(+0.56%) |
Mar 30, 2017 | 50.03 | 51.18 | 49.98 | 51.07 | 6,511,481 | +1.08(+2.17%) |
Mar 29, 2017 | 49.39 | 50.21 | 48.93 | 49.99 | 5,699,303 | +0.53(+1.08%) |
Mar 28, 2017 | 47.84 | 49.57 | 47.71 | 49.45 | 7,793,129 | +1.07(+2.21%) |
Mar 27, 2017 | 46.24 | 48.69 | 45.85 | 48.38 | 8,870,173 | +0.27(+0.56%) |
Mar 24, 2017 | 48.55 | 49.11 | 47.40 | 48.12 | 7,951,771 | +0.21(+0.45%) |
Mar 23, 2017 | 47.18 | 48.94 | 46.82 | 47.90 | 8,053,925 | +0.76(+1.62%) |
Mar 22, 2017 | 46.90 | 47.52 | 45.90 | 47.14 | 10,216,808 | -0.11(-0.23%) |
Mar 21, 2017 | 52.17 | 52.29 | 47.11 | 47.25 | 13,438,174 | -4.12(-8.02%) |
Mar 20, 2017 | 52.02 | 52.20 | 50.94 | 51.36 | 5,984,669 | -0.70(-1.35%) |
Mar 17, 2017 | 51.80 | 52.43 | 50.89 | 52.07 | 5,508,853 | +0.49(+0.94%) |
Mar 16, 2017 | 51.86 | 52.23 | 51.15 | 51.58 | 5,749,315 | +0.30(+0.59%) |
Mar 15, 2017 | 49.84 | 51.66 | 49.46 | 51.28 | 6,857,195 | +2.23(+4.55%) |
Mar 14, 2017 | 49.18 | 49.29 | 47.93 | 49.05 | 5,966,077 | -0.78(-1.57%) |
Mar 13, 2017 | 49.16 | 50.35 | 49.16 | 49.83 | 4,570,679 | +0.42(+0.84%) |
Mar 10, 2017 | 49.79 | 49.86 | 48.30 | 49.41 | 6,853,566 | +0.56(+1.14%) |
Mar 09, 2017 | 49.36 | 50.11 | 48.36 | 48.85 | 7,036,505 | -0.57(-1.16%) |
Mar 08, 2017 | 50.99 | 51.35 | 49.35 | 49.43 | 7,614,894 | -0.98(-1.94%) |
Mar 07, 2017 | 51.17 | 51.51 | 50.27 | 50.40 | 5,868,540 | -1.06(-2.07%) |
Mar 06, 2017 | 51.57 | 51.79 | 50.67 | 51.47 | 6,511,320 | -1.08(-2.05%) |
Mar 03, 2017 | 52.68 | 53.43 | 51.71 | 52.54 | 5,928,996 | -0.16(-0.29%) |
Mar 02, 2017 | 54.50 | 54.53 | 52.54 | 52.70 | 5,320,526 | -1.87(-3.43%) |
Mar 01, 2017 | 53.77 | 55.10 | 53.60 | 54.57 | 7,257,829 | +2.82(+5.45%) |
Feb 28, 2017 | 53.51 | 53.63 | 51.65 | 51.75 | 6,900,204 | -2.41(-4.45%) |
Feb 27, 2017 | 52.40 | 54.19 | 52.21 | 54.16 | 4,745,985 | +1.50(+2.84%) |
Feb 24, 2017 | 51.36 | 52.69 | 51.18 | 52.66 | 3,967,960 | -0.12(-0.22%) |
Feb 23, 2017 | 54.25 | 54.28 | 51.64 | 52.78 | 7,710,306 | -1.06(-1.97%) |
Feb 22, 2017 | 54.27 | 54.30 | 53.41 | 53.84 | 3,975,934 | -0.61(-1.11%) |
Feb 21, 2017 | 53.61 | 54.64 | 53.60 | 54.44 | 5,640,335 | +1.17(+2.20%) |
Feb 17, 2017 | 53.27 | 53.27 | 53.27 | 0 | -0.04(-0.07%) | |
Feb 16, 2017 | 53.66 | 54.10 | 52.27 | 53.31 | 5,290,711 | -0.50(-0.94%) |
Feb 15, 2017 | 52.20 | 54.04 | 52.09 | 53.82 | 6,029,904 | +0.91(+1.72%) |
Feb 14, 2017 | 51.92 | 53.08 | 51.59 | 52.91 | 4,342,165 | +0.52(+0.99%) |
Feb 13, 2017 | 52.89 | 53.40 | 52.14 | 52.39 | 4,993,911 | +0.43(+0.82%) |
Feb 10, 2017 | 51.78 | 52.44 | 51.15 | 51.96 | 5,990,479 | +1.12(+2.20%) |
Feb 09, 2017 | 49.08 | 51.16 | 49.02 | 50.84 | 7,313,719 | +2.05(+4.21%) |
Feb 08, 2017 | 48.38 | 49.01 | 47.61 | 48.79 | 7,343,266 | -0.27(-0.54%) |
Feb 07, 2017 | 49.75 | 50.38 | 48.54 | 49.06 | 6,655,547 | -0.62(-1.24%) |
Feb 06, 2017 | 50.32 | 50.73 | 49.26 | 49.67 | 6,609,848 | -1.11(-2.19%) |
Feb 03, 2017 | 49.89 | 50.94 | 49.39 | 50.79 | 8,009,794 | +2.20(+4.54%) |
Feb 02, 2017 | 49.20 | 49.59 | 48.30 | 48.58 | 6,713,193 | -0.51(-1.05%) |
Feb 01, 2017 | 50.17 | 50.88 | 48.53 | 49.10 | 9,885,105 | +0.01(+0.02%) |
Jan 31, 2017 | 47.66 | 49.46 | 47.25 | 49.09 | 7,831,909 | +0.89(+1.85%) |
Jan 30, 2017 | 49.14 | 49.14 | 47.03 | 48.19 | 10,550,113 | -2.00(-3.98%) |
Jan 27, 2017 | 50.83 | 51.11 | 49.60 | 50.19 | 5,560,827 | -0.59(-1.17%) |
Jan 26, 2017 | 51.40 | 51.66 | 50.47 | 50.78 | 6,156,573 | -0.60(-1.17%) |
Jan 25, 2017 | 51.09 | 51.71 | 51.04 | 51.38 | 6,932,367 | +1.52(+3.06%) |
Jan 24, 2017 | 48.28 | 50.31 | 48.11 | 49.86 | 7,801,464 | +2.09(+4.37%) |
Jan 23, 2017 | 47.93 | 48.61 | 46.97 | 47.77 | 6,993,196 | -0.55(-1.14%) |
Jan 20, 2017 | 48.15 | 48.85 | 47.74 | 48.32 | 7,894,013 | +0.70(+1.48%) |
Jan 19, 2017 | 49.18 | 49.50 | 47.05 | 47.62 | 8,746,190 | -1.23(-2.52%) |
Jan 18, 2017 | 48.82 | 48.94 | 47.90 | 48.85 | 6,935,580 | +0.52(+1.09%) |
Jan 17, 2017 | 49.72 | 49.80 | 48.11 | 48.32 | 9,355,562 | -2.12(-4.21%) |
Jan 13, 2017 | 50.45 | 50.45 | 50.45 | 0 | +1.08(+2.18%) | |
Jan 12, 2017 | 50.36 | 50.42 | 47.51 | 49.37 | 11,868,034 | -1.19(-2.36%) |
Jan 11, 2017 | 50.44 | 51.04 | 49.55 | 50.56 | 8,045,335 | +0.23(+0.46%) |
Jan 10, 2017 | 49.15 | 50.61 | 48.86 | 50.33 | 7,168,061 | +1.44(+2.95%) |
Jan 09, 2017 | 49.74 | 49.92 | 48.59 | 48.89 | 7,196,766 | -1.02(-2.05%) |
Jan 06, 2017 | 50.74 | 51.02 | 49.89 | 49.91 | 5,895,671 | -0.48(-0.95%) |
Jan 05, 2017 | 51.89 | 52.23 | 49.70 | 50.39 | 6,383,408 | -1.92(-3.68%) |
Jan 04, 2017 | 50.34 | 52.44 | 50.31 | 52.32 | 8,317,976 | +2.55(+5.12%) |
Jan 03, 2017 | 50.84 | 51.17 | 48.67 | 49.77 | 10,106,925 | +0.66(+1.33%) |
Dec 30, 2016 | 49.11 | 49.11 | 49.11 | 0 | -0.53(-1.08%) | |
Dec 29, 2016 | 49.58 | 50.61 | 48.88 | 49.65 | 5,932,176 | +0.15(+0.29%) |
Dec 28, 2016 | 51.35 | 51.44 | 49.05 | 49.50 | 6,521,487 | -1.62(-3.17%) |
Dec 27, 2016 | 50.64 | 51.79 | 50.60 | 51.12 | 4,188,252 | +0.72(+1.44%) |
Dec 23, 2016 | 50.40 | 50.40 | 50.40 | 0 | +0.74(+1.50%) | |
Dec 22, 2016 | 51.02 | 51.22 | 49.10 | 49.66 | 7,342,615 | -1.31(-2.56%) |
Dec 21, 2016 | 51.85 | 52.19 | 50.93 | 50.96 | 5,052,365 | -0.99(-1.90%) |
Dec 20, 2016 | 51.15 | 52.21 | 50.87 | 51.95 | 6,610,730 | +1.30(+2.56%) |
Dec 19, 2016 | 49.88 | 51.12 | 49.71 | 50.65 | 6,616,952 | +0.99(+1.98%) |
Dec 16, 2016 | 50.20 | 51.48 | 49.41 | 49.66 | 9,202,172 | -0.33(-0.67%) |
Dec 15, 2016 | 49.17 | 51.05 | 48.70 | 50.00 | 10,281,665 | +1.17(+2.39%) |
Dec 14, 2016 | 50.29 | 51.33 | 48.53 | 48.83 | 10,500,006 | -1.91(-3.76%) |
Dec 13, 2016 | 51.53 | 52.10 | 50.10 | 50.74 | 11,367,633 | +0.03(+0.06%) |
Dec 12, 2016 | 52.02 | 52.71 | 50.38 | 50.71 | 10,359,174 | -1.66(-3.17%) |
Dec 09, 2016 | 52.59 | 53.01 | 51.81 | 52.37 | 8,935,835 | +0.23(+0.44%) |
Dec 08, 2016 | 50.17 | 52.33 | 49.68 | 52.15 | 11,471,921 | +2.42(+4.86%) |
Dec 07, 2016 | 48.38 | 50.09 | 47.93 | 49.73 | 8,192,500 | +1.32(+2.72%) |
Dec 06, 2016 | 47.25 | 48.71 | 46.44 | 48.41 | 8,445,872 | +1.53(+3.26%) |
Dec 05, 2016 | 45.66 | 47.06 | 45.60 | 46.88 | 7,974,653 | +2.34(+5.24%) |
Dec 02, 2016 | 44.58 | 45.15 | 44.20 | 44.55 | 5,910,165 | -0.02(-0.04%) |
Dec 01, 2016 | 45.97 | 46.27 | 43.97 | 44.57 | 8,882,761 | -0.74(-1.63%) |
Nov 30, 2016 | 46.70 | 46.85 | 45.20 | 45.30 | 7,536,993 | -0.70(-1.52%) |
Nov 29, 2016 | 46.28 | 46.86 | 45.83 | 46.00 | 6,773,946 | -0.11(-0.23%) |
Nov 28, 2016 | 47.81 | 47.86 | 45.88 | 46.11 | 7,814,063 | -1.83(-3.82%) |
Nov 25, 2016 | 47.62 | 47.98 | 47.39 | 47.94 | 3,588,387 | +0.51(+1.09%) |
Nov 23, 2016 | 47.43 | 47.43 | 47.43 | 0 | +0.82(+1.75%) | |
Nov 22, 2016 | 45.88 | 46.71 | 45.45 | 46.61 | 6,172,716 | +1.25(+2.76%) |
Nov 21, 2016 | 45.06 | 45.78 | 44.35 | 45.36 | 8,150,198 | +0.65(+1.44%) |
Nov 18, 2016 | 44.43 | 44.84 | 44.09 | 44.71 | 6,312,697 | +0.64(+1.45%) |
Nov 17, 2016 | 43.69 | 44.57 | 43.50 | 44.07 | 9,638,851 | +0.76(+1.75%) |
Nov 16, 2016 | 42.99 | 43.75 | 42.77 | 43.31 | 7,551,157 | +0.04(+0.09%) |
Nov 15, 2016 | 42.61 | 43.63 | 42.05 | 43.28 | 7,679,873 | +0.36(+0.84%) |
Nov 14, 2016 | 42.70 | 43.98 | 42.17 | 42.92 | 12,708,048 | +1.67(+4.06%) |
Nov 11, 2016 | 38.96 | 41.49 | 38.55 | 41.24 | 12,137,422 | +2.79(+7.25%) |
Nov 10, 2016 | 38.30 | 39.30 | 36.82 | 38.45 | 16,609,262 | +1.70(+4.62%) |
Nov 09, 2016 | 32.89 | 37.01 | 32.89 | 36.75 | 16,585,797 | +3.13(+9.31%) |
Nov 08, 2016 | 33.18 | 34.16 | 32.68 | 33.62 | 7,520,790 | +0.27(+0.80%) |
Nov 07, 2016 | 32.97 | 33.59 | 32.71 | 33.36 | 8,494,178 | +2.23(+7.18%) |
Nov 04, 2016 | 30.74 | 32.04 | 30.62 | 31.12 | 8,666,660 | +0.56(+1.84%) |
Nov 03, 2016 | 31.28 | 31.54 | 30.46 | 30.56 | 5,609,191 | -0.47(-1.50%) |
Nov 02, 2016 | 32.06 | 32.19 | 30.85 | 31.03 | 7,193,139 | -1.20(-3.72%) |
Nov 01, 2016 | 33.61 | 33.63 | 31.60 | 32.22 | 7,185,267 | -1.22(-3.64%) |
Oct 31, 2016 | 33.22 | 33.59 | 32.88 | 33.44 | 3,753,459 | +0.33(+1.00%) |
Oct 28, 2016 | 33.34 | 33.91 | 32.85 | 33.11 | 7,156,062 | -0.26(-0.79%) |
Oct 27, 2016 | 34.91 | 34.91 | 33.14 | 33.38 | 7,211,214 | -1.22(-3.52%) |
Oct 26, 2016 | 34.91 | 35.68 | 34.33 | 34.59 | 8,682,134 | -1.01(-2.85%) |
Oct 25, 2016 | 36.38 | 36.56 | 35.34 | 35.61 | 5,405,704 | -0.82(-2.25%) |
Oct 24, 2016 | 36.62 | 37.11 | 36.09 | 36.43 | 5,721,214 | +0.71(+1.98%) |
Oct 21, 2016 | 35.06 | 36.02 | 34.89 | 35.72 | 5,108,054 | -0.09(-0.24%) |
Oct 20, 2016 | 35.85 | 36.22 | 35.20 | 35.81 | 7,156,712 | -0.31(-0.85%) |
Oct 19, 2016 | 35.88 | 36.55 | 35.28 | 36.11 | 5,788,806 | +0.45(+1.27%) |
Oct 18, 2016 | 36.17 | 36.24 | 35.43 | 35.66 | 5,091,942 | +0.55(+1.58%) |
Oct 17, 2016 | 35.36 | 35.59 | 35.00 | 35.11 | 4,957,633 | -0.10(-0.28%) |
Oct 14, 2016 | 36.07 | 36.48 | 35.21 | 35.21 | 8,368,976 | -0.44(-1.23%) |
Oct 13, 2016 | 35.75 | 36.11 | 34.96 | 35.64 | 10,534,433 | -0.93(-2.54%) |
Oct 12, 2016 | 36.71 | 37.19 | 36.23 | 36.57 | 6,782,065 | -0.06(-0.16%) |
Oct 11, 2016 | 38.55 | 38.58 | 36.03 | 36.63 | 11,661,536 | -2.11(-5.44%) |
Oct 10, 2016 | 38.13 | 39.19 | 38.11 | 38.74 | 6,211,066 | +1.32(+3.52%) |
Oct 07, 2016 | 38.58 | 38.82 | 36.91 | 37.42 | 8,192,230 | -0.95(-2.47%) |
Oct 06, 2016 | 38.33 | 38.55 | 37.46 | 38.37 | 6,706,121 | -0.14(-0.37%) |
Oct 05, 2016 | 38.22 | 39.16 | 38.22 | 38.51 | 5,715,727 | +0.67(+1.76%) |
Oct 04, 2016 | 38.62 | 38.84 | 37.32 | 37.84 | 8,735,379 | -0.53(-1.39%) |
Oct 03, 2016 | 38.41 | 38.66 | 37.77 | 38.38 | 6,484,030 | -0.39(-1.00%) |
Sep 30, 2016 | 38.05 | 39.27 | 37.55 | 38.76 | 7,661,077 | +1.22(+3.25%) |
Sep 29, 2016 | 39.23 | 39.23 | 37.41 | 37.55 | 9,126,541 | -1.69(-4.31%) |
Sep 28, 2016 | 38.57 | 39.32 | 37.78 | 39.24 | 7,322,738 | +0.83(+2.16%) |
Sep 27, 2016 | 37.84 | 38.51 | 37.54 | 38.41 | 6,810,910 | +0.44(+1.16%) |
Sep 26, 2016 | 38.49 | 38.80 | 37.80 | 37.96 | 6,085,083 | -1.14(-2.91%) |
Sep 23, 2016 | 39.79 | 40.09 | 39.09 | 39.10 | 5,222,606 | -0.84(-2.09%) |
Sep 22, 2016 | 38.98 | 40.02 | 38.98 | 39.93 | 7,721,782 | +1.68(+4.40%) |
Sep 21, 2016 | 37.09 | 38.31 | 36.66 | 38.25 | 8,762,554 | +1.51(+4.10%) |
Sep 20, 2016 | 37.63 | 37.66 | 36.72 | 36.74 | 4,504,351 | -0.42(-1.12%) |
Sep 19, 2016 | 36.86 | 37.95 | 36.57 | 37.16 | 6,946,749 | +0.72(+1.97%) |
Sep 16, 2016 | 36.10 | 36.55 | 35.78 | 36.44 | 5,645,819 | -0.21(-0.57%) |
Sep 15, 2016 | 35.42 | 36.75 | 35.29 | 36.65 | 6,216,427 | +1.32(+3.72%) |
Sep 14, 2016 | 35.52 | 36.12 | 35.08 | 35.34 | 6,661,404 | -0.01(-0.04%) |
Sep 13, 2016 | 36.71 | 36.79 | 34.72 | 35.35 | 10,559,888 | -2.13(-5.67%) |
Sep 12, 2016 | 35.56 | 37.52 | 35.40 | 37.48 | 11,481,470 | +1.49(+4.13%) |
Sep 09, 2016 | 38.79 | 38.81 | 35.97 | 35.99 | 11,335,495 | -3.74(-9.42%) |
Sep 08, 2016 | 39.84 | 39.95 | 39.35 | 39.74 | 6,317,095 | -0.22(-0.55%) |
Sep 07, 2016 | 39.14 | 39.98 | 39.08 | 39.95 | 4,639,985 | +0.69(+1.77%) |
Sep 06, 2016 | 39.50 | 39.55 | 38.62 | 39.26 | 5,415,221 | +0.17(+0.43%) |
Sep 02, 2016 | 38.63 | 39.09 | 39.09 | 39.09 | 6,161,744 | +1.10(+2.89%) |