Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.24 | 48.73 | 48.24 | 48.63 | 40,668,464 | +0.45(+0.92%) |
Sep 28, 2017 | 47.76 | 48.25 | 47.72 | 48.19 | 28,048,334 | +0.25(+0.51%) |
Sep 27, 2017 | 47.08 | 48.21 | 47.04 | 47.94 | 46,739,224 | +1.12(+2.40%) |
Sep 26, 2017 | 46.78 | 47.15 | 46.70 | 46.82 | 33,468,448 | +0.16(+0.34%) |
Sep 25, 2017 | 46.92 | 46.93 | 46.17 | 46.66 | 37,503,836 | -0.45(-0.95%) |
Sep 22, 2017 | 47.08 | 47.45 | 46.99 | 47.11 | 21,520,792 | -0.21(-0.45%) |
Sep 21, 2017 | 47.35 | 47.59 | 46.92 | 47.32 | 27,443,202 | +0.00(+0.00%) |
Sep 20, 2017 | 46.83 | 47.45 | 46.82 | 47.32 | 40,124,260 | +0.53(+1.14%) |
Sep 19, 2017 | 46.62 | 46.84 | 46.28 | 46.79 | 24,882,786 | +0.36(+0.76%) |
Sep 18, 2017 | 46.70 | 46.79 | 46.22 | 46.43 | 29,504,104 | -0.28(-0.59%) |
Sep 15, 2017 | 46.95 | 47.03 | 46.51 | 46.71 | 39,931,076 | -0.24(-0.51%) |
Sep 14, 2017 | 47.25 | 47.35 | 46.86 | 46.95 | 28,557,418 | -0.51(-1.08%) |
Sep 13, 2017 | 47.22 | 47.59 | 47.18 | 47.47 | 21,931,322 | +0.19(+0.40%) |
Sep 12, 2017 | 47.35 | 46.82 | 47.28 | 25,722,388 | +0.17(+0.36%) | |
Sep 11, 2017 | 47.31 | 47.58 | 47.00 | 47.11 | 26,777,278 | +0.09(+0.20%) |
Sep 08, 2017 | 47.43 | 47.48 | 46.95 | 47.02 | 20,021,272 | -0.42(-0.89%) |
Sep 07, 2017 | 47.16 | 47.47 | 46.82 | 47.44 | 22,357,130 | +0.39(+0.84%) |
Sep 06, 2017 | 47.14 | 47.17 | 46.58 | 47.05 | 27,862,502 | +0.03(+0.06%) |
Sep 05, 2017 | 47.29 | 47.51 | 46.73 | 47.02 | 29,181,014 | -0.52(-1.10%) |
Sep 01, 2017 | 47.82 | 47.86 | 47.46 | 47.54 | 20,881,638 | -0.16(-0.34%) |
Aug 31, 2017 | 47.26 | 47.80 | 47.26 | 47.71 | 33,903,168 | +0.58(+1.23%) |
Aug 30, 2017 | 46.73 | 47.24 | 46.65 | 47.13 | 22,430,874 | +0.39(+0.84%) |
Aug 29, 2017 | 45.94 | 46.86 | 45.91 | 46.73 | 23,195,712 | +0.38(+0.82%) |
Aug 28, 2017 | 46.54 | 46.69 | 46.25 | 46.35 | 20,998,472 | -0.12(-0.25%) |
Aug 25, 2017 | 46.91 | 46.98 | 46.45 | 46.47 | 23,773,514 | -0.32(-0.68%) |
Aug 24, 2017 | 47.13 | 47.26 | 46.48 | 46.79 | 25,920,776 | -0.28(-0.60%) |
Aug 23, 2017 | 46.80 | 47.22 | 46.71 | 47.08 | 22,705,250 | +0.11(+0.23%) |
Aug 22, 2017 | 46.29 | 47.04 | 46.26 | 46.97 | 35,535,600 | +0.98(+2.12%) |
Aug 21, 2017 | 46.24 | 46.36 | 45.88 | 45.99 | 26,052,246 | -0.27(-0.57%) |
Aug 18, 2017 | 46.30 | 46.50 | 46.12 | 46.26 | 26,778,780 | -0.07(-0.16%) |
Aug 17, 2017 | 47.09 | 47.14 | 46.33 | 46.33 | 33,948,820 | -0.83(-1.76%) |
Aug 16, 2017 | 47.01 | 47.44 | 46.95 | 47.16 | 26,921,924 | +0.31(+0.66%) |
Aug 15, 2017 | 47.00 | 47.10 | 46.80 | 46.85 | 22,155,058 | -0.04(-0.09%) |
Aug 14, 2017 | 46.90 | 46.99 | 46.67 | 46.89 | 23,037,610 | +0.44(+0.95%) |
Aug 11, 2017 | 46.13 | 46.61 | 46.01 | 46.45 | 32,371,270 | +0.32(+0.70%) |
Aug 10, 2017 | 46.70 | 46.76 | 46.08 | 46.13 | 54,194,328 | -0.82(-1.75%) |
Aug 09, 2017 | 46.87 | 47.13 | 46.64 | 46.95 | 28,047,034 | -0.21(-0.44%) |
Aug 08, 2017 | 47.16 | 47.57 | 47.07 | 47.16 | 30,064,566 | -0.08(-0.16%) |
Aug 07, 2017 | 47.32 | 47.39 | 47.12 | 47.23 | 28,945,724 | -0.00(-0.00%) |
Aug 04, 2017 | 47.14 | 47.32 | 46.94 | 47.24 | 25,120,278 | +0.27(+0.58%) |
Aug 03, 2017 | 47.40 | 47.45 | 46.92 | 46.96 | 22,497,532 | -0.37(-0.77%) |
Aug 02, 2017 | 47.36 | 47.40 | 46.57 | 47.33 | 40,829,368 | +0.05(+0.11%) |
Aug 01, 2017 | 47.34 | 47.67 | 47.20 | 47.27 | 26,665,008 | +0.05(+0.11%) |
Jul 31, 2017 | 47.95 | 48.00 | 47.03 | 47.22 | 45,914,376 | -0.64(-1.34%) |
Jul 28, 2017 | 47.35 | 48.03 | 47.21 | 47.86 | 36,317,516 | +0.29(+0.61%) |
Jul 27, 2017 | 48.40 | 48.42 | 46.80 | 47.57 | 74,439,760 | -0.64(-1.33%) |
Jul 26, 2017 | 48.58 | 48.64 | 47.96 | 48.21 | 44,419,844 | -0.19(-0.38%) |
Jul 25, 2017 | 48.48 | 48.78 | 48.13 | 48.40 | 118,785,280 | -1.46(-2.93%) |
Jul 24, 2017 | 49.65 | 50.25 | 49.46 | 49.86 | 79,626,368 | +0.22(+0.45%) |
Jul 21, 2017 | 49.39 | 49.70 | 49.15 | 49.63 | 29,300,030 | +0.08(+0.17%) |
Jul 20, 2017 | 49.79 | 49.86 | 49.17 | 49.55 | 28,393,930 | -0.03(-0.06%) |
Jul 19, 2017 | 49.44 | 49.72 | 49.29 | 49.58 | 28,258,456 | +0.29(+0.59%) |
Jul 18, 2017 | 48.61 | 49.47 | 48.55 | 49.29 | 28,285,026 | +0.55(+1.13%) |
Jul 17, 2017 | 48.76 | 49.11 | 48.48 | 48.74 | 33,177,594 | -0.05(-0.10%) |
Jul 14, 2017 | 48.64 | 48.82 | 48.45 | 48.79 | 21,616,942 | +0.40(+0.83%) |
Jul 13, 2017 | 48.48 | 48.88 | 48.18 | 48.39 | 30,511,098 | +0.06(+0.12%) |
Jul 12, 2017 | 47.99 | 48.43 | 47.80 | 48.33 | 32,037,868 | +0.71(+1.48%) |
Jul 11, 2017 | 47.47 | 47.69 | 47.20 | 47.62 | 29,256,540 | +0.13(+0.27%) |
Jul 10, 2017 | 47.04 | 47.60 | 47.04 | 47.50 | 29,059,594 | +0.51(+1.08%) |
Jul 07, 2017 | 46.50 | 47.18 | 46.44 | 46.99 | 33,304,220 | +0.66(+1.41%) |
Jul 06, 2017 | 46.75 | 45.95 | 46.33 | 40,340,288 | -0.23(-0.49%) | |
Jul 05, 2017 | 46.16 | 46.76 | 45.89 | 46.56 | 41,905,280 | +0.64(+1.39%) |
Jul 03, 2017 | 46.66 | 45.71 | 45.92 | 33,935,124 | -0.51(-1.10%) | |
Jun 30, 2017 | 47.15 | 47.20 | 46.43 | 46.43 | 45,780,644 | -0.41(-0.87%) |
Jun 29, 2017 | 47.51 | 47.53 | 46.43 | 46.84 | 64,187,424 | -1.16(-2.41%) |
Jun 28, 2017 | 47.48 | 48.11 | 46.75 | 48.00 | 54,912,672 | +0.65(+1.36%) |
Jun 27, 2017 | 48.02 | 48.31 | 47.30 | 47.35 | 48,923,928 | -1.20(-2.47%) |
Jun 26, 2017 | 49.44 | 49.64 | 48.46 | 48.55 | 30,392,562 | -0.70(-1.42%) |
Jun 23, 2017 | 49.27 | 49.25 | 31,315,600 | +0.47(+0.97%) | ||
Jun 22, 2017 | 48.79 | 48.97 | 48.61 | 48.77 | 20,212,052 | -0.10(-0.20%) |
Jun 21, 2017 | 48.48 | 48.93 | 48.40 | 48.87 | 23,256,040 | +0.48(+0.99%) |
Jun 20, 2017 | 48.71 | 48.98 | 48.35 | 48.39 | 25,974,418 | -0.31(-0.64%) |
Jun 19, 2017 | 48.43 | 48.91 | 48.35 | 48.71 | 29,389,012 | +0.83(+1.73%) |
Jun 16, 2017 | 47.84 | 47.94 | 47.38 | 47.88 | 51,242,884 | -0.08(-0.16%) |
Jun 15, 2017 | 47.35 | 47.98 | 46.96 | 47.95 | 48,601,376 | -0.39(-0.80%) |
Jun 14, 2017 | 48.72 | 48.93 | 47.92 | 48.34 | 30,124,374 | -0.13(-0.26%) |
Jun 13, 2017 | 48.55 | 48.84 | 48.05 | 48.47 | 40,150,688 | +0.43(+0.90%) |
Jun 12, 2017 | 47.88 | 48.34 | 46.79 | 48.04 | 84,134,192 | -0.41(-0.86%) |
Jun 09, 2017 | 50.22 | 50.22 | 47.61 | 48.45 | 73,040,872 | -1.71(-3.40%) |
Jun 08, 2017 | 50.15 | 50.22 | 49.77 | 50.16 | 33,795,464 | +0.13(+0.27%) |
Jun 07, 2017 | 49.88 | 50.14 | 49.73 | 50.02 | 27,505,412 | +0.25(+0.49%) |
Jun 06, 2017 | 50.11 | 50.37 | 49.68 | 49.78 | 31,074,784 | -0.36(-0.72%) |
Jun 05, 2017 | 49.84 | 50.29 | 49.72 | 50.14 | 27,606,208 | +0.39(+0.78%) |
Jun 02, 2017 | 49.37 | 49.77 | 49.30 | 49.75 | 34,749,216 | +0.39(+0.79%) |
Jun 01, 2017 | 49.49 | 49.60 | 49.01 | 49.36 | 26,154,144 | +0.06(+0.12%) |
May 31, 2017 | 49.75 | 49.92 | 49.03 | 49.30 | 34,519,392 | -0.45(-0.91%) |
May 30, 2017 | 49.57 | 49.82 | 49.51 | 49.75 | 30,367,072 | +0.14(+0.29%) |
May 26, 2017 | 49.54 | 49.76 | 49.31 | 49.61 | 32,765,884 | +0.07(+0.14%) |
May 25, 2017 | 48.89 | 49.73 | 48.84 | 49.54 | 39,118,724 | +0.71(+1.46%) |
May 24, 2017 | 48.71 | 48.85 | 48.53 | 48.82 | 22,872,522 | +0.35(+0.73%) |
May 23, 2017 | 48.44 | 48.67 | 48.17 | 48.47 | 30,941,552 | +0.32(+0.67%) |
May 22, 2017 | 47.80 | 48.19 | 47.77 | 48.15 | 27,756,340 | +0.47(+0.99%) |
May 19, 2017 | 47.59 | 47.92 | 47.55 | 47.68 | 27,237,204 | +0.21(+0.44%) |
May 18, 2017 | 47.11 | 47.65 | 47.05 | 47.47 | 36,048,224 | +0.42(+0.88%) |
May 17, 2017 | 47.93 | 47.99 | 46.95 | 47.05 | 49,025,864 | -1.12(-2.33%) |
May 16, 2017 | 48.12 | 48.24 | 47.96 | 48.18 | 22,053,242 | +0.27(+0.56%) |
May 15, 2017 | 47.71 | 48.08 | 47.59 | 47.91 | 26,772,232 | +0.20(+0.43%) |
May 12, 2017 | 47.84 | 47.84 | 47.55 | 47.70 | 24,324,906 | -0.04(-0.08%) |
May 11, 2017 | 47.51 | 47.84 | 47.38 | 47.74 | 20,644,548 | +0.05(+0.11%) |
May 10, 2017 | 47.76 | 47.78 | 47.44 | 47.69 | 22,944,844 | -0.09(-0.20%) |
May 09, 2017 | 48.01 | 48.05 | 47.67 | 47.78 | 33,791,500 | -0.10(-0.21%) |
May 08, 2017 | 47.32 | 47.99 | 47.32 | 47.88 | 37,564,324 | +0.42(+0.88%) |
May 05, 2017 | 47.78 | 47.87 | 47.35 | 47.46 | 32,348,044 | -0.22(-0.47%) |
May 04, 2017 | 47.46 | 47.90 | 47.31 | 47.68 | 38,806,548 | +0.31(+0.66%) |
May 03, 2017 | 46.75 | 47.46 | 46.71 | 47.37 | 36,513,740 | +0.57(+1.21%) |
May 02, 2017 | 46.61 | 47.10 | 46.50 | 46.80 | 35,064,500 | +0.21(+0.46%) |
May 01, 2017 | 46.15 | 46.74 | 45.99 | 46.59 | 46,603,508 | +0.41(+0.90%) |
Apr 28, 2017 | 46.40 | 46.74 | 46.11 | 46.17 | 77,005,416 | +1.65(+3.71%) |
Apr 27, 2017 | 44.45 | 44.62 | 44.31 | 44.52 | 46,677,952 | +0.11(+0.26%) |
Apr 26, 2017 | 44.52 | 44.60 | 44.21 | 44.41 | 26,487,906 | +0.01(+0.03%) |
Apr 25, 2017 | 44.56 | 43.91 | 44.39 | 40,794,448 | +0.50(+1.13%) | |
Apr 24, 2017 | 43.37 | 43.95 | 43.26 | 43.90 | 33,965,740 | +1.00(+2.33%) |
Apr 21, 2017 | 42.98 | 43.07 | 42.84 | 42.90 | 23,484,322 | -0.06(-0.13%) |
Apr 20, 2017 | 42.94 | 43.15 | 42.83 | 42.95 | 23,803,948 | +0.18(+0.42%) |
Apr 19, 2017 | 42.82 | 42.96 | 42.63 | 42.78 | 21,624,030 | +0.13(+0.30%) |
Apr 18, 2017 | 42.58 | 42.82 | 42.51 | 42.65 | 18,745,510 | -0.06(-0.13%) |
Apr 17, 2017 | 42.02 | 42.73 | 42.00 | 42.71 | 21,005,962 | +0.75(+1.78%) |
Apr 13, 2017 | 42.00 | 42.14 | 41.84 | 41.96 | 21,497,646 | -0.06(-0.15%) |
Apr 12, 2017 | 41.87 | 42.14 | 41.83 | 42.02 | 22,741,572 | +0.08(+0.19%) |
Apr 11, 2017 | 42.04 | 42.18 | 41.68 | 41.95 | 19,509,226 | -0.09(-0.22%) |
Apr 10, 2017 | 42.03 | 42.29 | 41.99 | 42.04 | 20,946,894 | -0.02(-0.05%) |
Apr 07, 2017 | 42.20 | 42.25 | 41.82 | 42.06 | 22,257,716 | -0.15(-0.35%) |
Apr 06, 2017 | 42.43 | 42.62 | 42.15 | 42.21 | 30,699,794 | -0.19(-0.45%) |
Apr 05, 2017 | 42.69 | 42.98 | 42.33 | 42.40 | 37,143,780 | -0.18(-0.43%) |
Apr 04, 2017 | 42.35 | 42.60 | 42.33 | 42.58 | 26,995,248 | -0.21(-0.49%) |
Apr 03, 2017 | 42.39 | 42.90 | 42.33 | 42.79 | 39,431,744 | +0.45(+1.06%) |
Mar 31, 2017 | 42.29 | 42.43 | 42.21 | 42.34 | 28,852,716 | -0.08(-0.20%) |
Mar 30, 2017 | 42.55 | 42.55 | 42.29 | 42.43 | 19,005,408 | -0.02(-0.05%) |
Mar 29, 2017 | 42.09 | 42.53 | 42.02 | 42.44 | 29,166,016 | +0.46(+1.10%) |
Mar 28, 2017 | 41.94 | 42.22 | 41.57 | 41.98 | 30,409,502 | +0.11(+0.25%) |
Mar 27, 2017 | 41.36 | 42.02 | 41.17 | 41.88 | 38,748,400 | +0.17(+0.40%) |
Mar 24, 2017 | 42.05 | 42.15 | 41.41 | 41.71 | 42,161,976 | -0.23(-0.54%) |
Mar 23, 2017 | 42.02 | 42.04 | 41.60 | 41.93 | 65,822,440 | -0.51(-1.19%) |
Mar 22, 2017 | 42.43 | 42.72 | 42.30 | 42.44 | 27,363,750 | -0.02(-0.04%) |
Mar 21, 2017 | 43.45 | 43.62 | 42.34 | 42.46 | 50,813,192 | -0.89(-2.05%) |
Mar 20, 2017 | 43.42 | 43.47 | 43.18 | 43.35 | 30,872,452 | -0.22(-0.51%) |
Mar 17, 2017 | 43.63 | 43.67 | 43.37 | 43.57 | 37,407,924 | +0.12(+0.27%) |
Mar 16, 2017 | 43.48 | 43.59 | 43.33 | 43.45 | 22,114,392 | +0.08(+0.19%) |
Mar 15, 2017 | 43.35 | 43.44 | 43.02 | 43.37 | 26,682,188 | +0.12(+0.29%) |
Mar 14, 2017 | 43.14 | 43.33 | 42.96 | 43.25 | 21,253,906 | +0.07(+0.15%) |
Mar 13, 2017 | 42.99 | 43.31 | 42.99 | 43.18 | 23,358,578 | +0.16(+0.37%) |
Mar 10, 2017 | 43.09 | 43.16 | 42.83 | 43.02 | 26,762,380 | +0.18(+0.42%) |
Mar 09, 2017 | 42.64 | 42.98 | 42.58 | 42.84 | 26,891,328 | +0.21(+0.49%) |
Mar 08, 2017 | 42.61 | 42.80 | 42.51 | 42.63 | 20,615,314 | +0.12(+0.29%) |
Mar 07, 2017 | 42.31 | 42.62 | 42.23 | 42.51 | 20,793,358 | +0.19(+0.46%) |
Mar 06, 2017 | 42.29 | 42.40 | 42.01 | 42.31 | 20,978,330 | -0.09(-0.21%) |
Mar 03, 2017 | 42.40 | 42.49 | 42.19 | 42.41 | 20,155,346 | -0.04(-0.09%) |
Mar 02, 2017 | 42.77 | 42.78 | 42.39 | 42.44 | 25,014,076 | -0.34(-0.81%) |
Mar 01, 2017 | 42.52 | 42.85 | 42.40 | 42.79 | 36,391,920 | +0.59(+1.40%) |
Feb 28, 2017 | 42.32 | 42.39 | 42.02 | 42.20 | 27,672,104 | -0.24(-0.56%) |
Feb 27, 2017 | 42.20 | 42.48 | 42.10 | 42.43 | 20,211,010 | +0.09(+0.22%) |
Feb 24, 2017 | 42.33 | 42.37 | 42.10 | 42.34 | 26,954,682 | -0.16(-0.37%) |
Feb 23, 2017 | 42.51 | 42.58 | 42.08 | 42.50 | 27,757,642 | -0.02(-0.04%) |
Feb 22, 2017 | 42.35 | 42.64 | 42.29 | 42.52 | 24,521,952 | +0.10(+0.25%) |
Feb 21, 2017 | 42.35 | 42.56 | 42.28 | 42.41 | 25,248,706 | +0.14(+0.32%) |
Feb 17, 2017 | 42.28 | 42.28 | 42.28 | 0 | +0.22(+0.52%) | |
Feb 16, 2017 | 41.88 | 42.09 | 41.81 | 42.06 | 20,119,866 | +0.24(+0.58%) |
Feb 15, 2017 | 41.89 | 42.04 | 41.76 | 41.82 | 27,167,224 | -0.14(-0.32%) |
Feb 14, 2017 | 42.05 | 41.74 | 41.95 | 27,277,492 | +0.05(+0.13%) | |
Feb 13, 2017 | 41.84 | 42.04 | 41.76 | 41.90 | 25,943,342 | +0.21(+0.49%) |
Feb 10, 2017 | 41.60 | 41.81 | 41.48 | 41.69 | 28,335,044 | +0.24(+0.58%) |
Feb 09, 2017 | 41.54 | 41.55 | 41.28 | 41.46 | 23,906,666 | +0.01(+0.02%) |
Feb 08, 2017 | 41.48 | 41.66 | 41.21 | 41.45 | 26,066,382 | +0.03(+0.08%) |
Feb 07, 2017 | 41.23 | 41.55 | 41.12 | 41.41 | 33,366,692 | +0.38(+0.93%) |
Feb 06, 2017 | 41.00 | 41.07 | 40.67 | 41.03 | 27,040,660 | +0.07(+0.18%) |
Feb 03, 2017 | 41.11 | 41.26 | 40.92 | 40.96 | 30,596,976 | +0.09(+0.23%) |
Feb 02, 2017 | 40.70 | 41.18 | 40.56 | 40.87 | 33,807,476 | +0.15(+0.37%) |
Feb 01, 2017 | 41.15 | 41.15 | 40.57 | 40.72 | 45,002,112 | -0.25(-0.60%) |
Jan 31, 2017 | 40.93 | 41.11 | 40.62 | 40.96 | 40,420,176 | -0.18(-0.44%) |
Jan 30, 2017 | 41.80 | 41.81 | 41.00 | 41.14 | 70,386,448 | -1.06(-2.51%) |
Jan 27, 2017 | 42.90 | 43.30 | 42.05 | 42.20 | 75,136,080 | -0.60(-1.39%) |
Jan 26, 2017 | 42.90 | 43.00 | 42.48 | 42.80 | 69,737,704 | -0.07(-0.17%) |
Jan 25, 2017 | 42.63 | 42.89 | 42.44 | 42.87 | 33,226,010 | +0.45(+1.05%) |
Jan 24, 2017 | 42.30 | 42.53 | 42.07 | 42.43 | 33,776,160 | +0.25(+0.60%) |
Jan 23, 2017 | 41.53 | 42.23 | 41.39 | 42.17 | 49,198,460 | +0.81(+1.96%) |
Jan 20, 2017 | 41.41 | 41.41 | 41.18 | 41.36 | 26,153,642 | +0.19(+0.46%) |
Jan 19, 2017 | 41.40 | 41.60 | 41.15 | 41.17 | 21,431,910 | -0.23(-0.56%) |
Jan 18, 2017 | 41.44 | 41.44 | 41.16 | 41.40 | 20,561,292 | +0.08(+0.19%) |
Jan 17, 2017 | 41.45 | 41.46 | 41.11 | 41.33 | 28,850,614 | -0.17(-0.42%) |
Jan 13, 2017 | 41.50 | 41.50 | 41.50 | 0 | +0.07(+0.17%) | |
Jan 12, 2017 | 41.37 | 41.47 | 41.00 | 41.43 | 27,030,188 | -0.02(-0.04%) |
Jan 11, 2017 | 41.28 | 41.45 | 41.03 | 41.45 | 26,532,016 | +0.19(+0.47%) |
Jan 10, 2017 | 41.31 | 41.42 | 41.11 | 41.25 | 23,973,364 | -0.06(-0.14%) |
Jan 09, 2017 | 41.27 | 41.47 | 41.03 | 41.31 | 28,208,318 | +0.10(+0.24%) |
Jan 06, 2017 | 40.70 | 41.40 | 40.53 | 41.21 | 40,388,240 | +0.61(+1.50%) |
Jan 05, 2017 | 40.33 | 40.64 | 40.25 | 40.60 | 26,837,106 | +0.26(+0.65%) |
Jan 04, 2017 | 40.45 | 40.62 | 40.16 | 40.34 | 30,332,434 | -0.01(-0.03%) |
Jan 03, 2017 | 39.99 | 40.53 | 39.80 | 40.35 | 39,226,348 | +0.78(+1.96%) |
Dec 30, 2016 | 39.58 | 39.58 | 39.58 | 0 | -0.52(-1.30%) | |
Dec 29, 2016 | 40.07 | 40.24 | 39.86 | 40.10 | 21,166,084 | -0.08(-0.21%) |
Dec 28, 2016 | 40.62 | 40.62 | 40.08 | 40.18 | 24,314,894 | -0.27(-0.66%) |
Dec 27, 2016 | 40.39 | 40.75 | 40.24 | 40.45 | 19,538,600 | +0.11(+0.26%) |
Dec 23, 2016 | 40.34 | 40.34 | 40.34 | 0 | -0.09(-0.23%) | |
Dec 22, 2016 | 40.41 | 40.51 | 40.26 | 40.44 | 22,668,348 | -0.13(-0.31%) |
Dec 21, 2016 | 40.74 | 40.74 | 40.21 | 40.56 | 29,219,178 | -0.15(-0.37%) |
Dec 20, 2016 | 40.62 | 40.78 | 40.50 | 40.71 | 25,460,608 | +0.13(+0.33%) |
Dec 19, 2016 | 40.42 | 40.76 | 40.18 | 40.58 | 25,298,922 | +0.13(+0.33%) |
Dec 16, 2016 | 40.87 | 40.91 | 40.36 | 40.45 | 52,036,976 | -0.29(-0.71%) |
Dec 15, 2016 | 40.82 | 41.10 | 40.55 | 40.74 | 35,434,604 | -0.11(-0.27%) |
Dec 14, 2016 | 40.75 | 41.17 | 40.59 | 40.85 | 36,000,472 | +0.13(+0.31%) |
Dec 13, 2016 | 40.57 | 41.17 | 40.55 | 40.72 | 42,138,468 | +0.37(+0.92%) |
Dec 12, 2016 | 40.19 | 40.52 | 40.18 | 40.35 | 32,609,404 | -0.08(-0.19%) |
Dec 09, 2016 | 39.92 | 40.45 | 39.86 | 40.43 | 38,132,976 | +0.71(+1.80%) |
Dec 08, 2016 | 39.60 | 39.90 | 39.35 | 39.71 | 32,279,386 | +0.18(+0.47%) |
Dec 07, 2016 | 38.95 | 39.55 | 38.63 | 39.53 | 40,616,284 | +0.76(+1.97%) |
Dec 06, 2016 | 38.96 | 39.22 | 38.62 | 38.76 | 34,705,388 | -0.10(-0.26%) |
Dec 05, 2016 | 38.46 | 38.96 | 38.30 | 38.87 | 33,793,920 | +0.69(+1.80%) |
Dec 02, 2016 | 38.05 | 38.48 | 37.91 | 38.18 | 34,416,376 | +0.01(+0.02%) |
Dec 01, 2016 | 38.88 | 38.89 | 37.62 | 38.17 | 57,392,576 | -0.58(-1.49%) |
Nov 30, 2016 | 39.41 | 39.53 | 38.61 | 38.75 | 45,554,444 | -0.68(-1.72%) |
Nov 29, 2016 | 39.37 | 39.78 | 39.22 | 39.43 | 31,271,610 | +0.18(+0.46%) |
Nov 28, 2016 | 38.87 | 39.94 | 38.86 | 39.24 | 51,476,992 | +0.28(+0.71%) |
Nov 25, 2016 | 39.09 | 39.10 | 38.86 | 38.97 | 12,285,064 | +0.06(+0.16%) |
Nov 23, 2016 | 38.91 | 38.91 | 38.91 | 0 | -0.30(-0.76%) | |
Nov 22, 2016 | 39.40 | 39.64 | 39.14 | 39.20 | 27,894,538 | +0.01(+0.03%) |
Nov 21, 2016 | 38.86 | 39.28 | 38.78 | 39.20 | 32,642,142 | +0.44(+1.14%) |
Nov 18, 2016 | 39.31 | 39.52 | 38.72 | 38.75 | 36,166,740 | -0.51(-1.30%) |
Nov 17, 2016 | 39.08 | 39.40 | 38.95 | 39.26 | 30,691,144 | +0.31(+0.79%) |
Nov 16, 2016 | 38.48 | 39.13 | 38.27 | 38.95 | 35,993,424 | +0.24(+0.62%) |
Nov 15, 2016 | 38.23 | 38.97 | 38.22 | 38.71 | 58,933,520 | +1.10(+2.91%) |
Nov 14, 2016 | 38.54 | 38.54 | 37.14 | 37.62 | 73,740,200 | -0.93(-2.40%) |
Nov 11, 2016 | 38.80 | 38.82 | 38.23 | 38.54 | 71,935,288 | -0.43(-1.09%) |
Nov 10, 2016 | 40.45 | 40.46 | 38.53 | 38.97 | 118,267,624 | -1.26(-3.14%) |
Nov 09, 2016 | 40.05 | 40.54 | 39.57 | 40.23 | 61,985,240 | -0.32(-0.79%) |
Nov 08, 2016 | 40.06 | 40.76 | 39.94 | 40.55 | 35,282,388 | +0.50(+1.24%) |
Nov 07, 2016 | 39.70 | 40.20 | 39.60 | 40.06 | 39,782,128 | +1.05(+2.68%) |
Nov 04, 2016 | 38.52 | 39.38 | 38.51 | 39.01 | 39,457,296 | -0.05(-0.14%) |
Nov 03, 2016 | 39.18 | 39.45 | 38.89 | 39.06 | 43,553,248 | -0.31(-0.79%) |
Nov 02, 2016 | 40.29 | 40.29 | 39.20 | 39.38 | 46,952,808 | -0.85(-2.12%) |
Nov 01, 2016 | 40.50 | 40.65 | 39.87 | 40.23 | 47,169,676 | -0.22(-0.55%) |
Oct 31, 2016 | 41.07 | 41.08 | 40.35 | 40.45 | 44,883,896 | -0.48(-1.18%) |
Oct 28, 2016 | 41.45 | 41.90 | 40.80 | 40.93 | 87,197,640 | +0.11(+0.27%) |
Oct 27, 2016 | 41.10 | 41.28 | 40.68 | 40.82 | 59,507,120 | -0.24(-0.58%) |
Oct 26, 2016 | 41.31 | 41.34 | 40.77 | 41.06 | 35,923,804 | -0.32(-0.78%) |
Oct 25, 2016 | 41.88 | 41.88 | 41.22 | 41.38 | 37,853,636 | -0.36(-0.86%) |
Oct 24, 2016 | 41.46 | 41.85 | 41.40 | 41.74 | 28,980,964 | +0.58(+1.42%) |
Oct 21, 2016 | 40.95 | 41.17 | 40.87 | 41.16 | 32,353,370 | +0.12(+0.30%) |
Oct 20, 2016 | 41.33 | 41.38 | 40.98 | 41.03 | 27,898,062 | -0.27(-0.66%) |
Oct 19, 2016 | 41.18 | 41.44 | 41.11 | 41.31 | 30,022,878 | +0.28(+0.68%) |
Oct 18, 2016 | 40.66 | 41.39 | 40.62 | 41.03 | 45,829,540 | +0.73(+1.82%) |
Oct 17, 2016 | 40.25 | 40.63 | 40.15 | 40.30 | 21,151,088 | +0.11(+0.28%) |
Oct 14, 2016 | 40.33 | 40.46 | 40.07 | 40.18 | 22,264,204 | +0.03(+0.06%) |
Oct 13, 2016 | 40.26 | 40.28 | 39.89 | 40.16 | 27,410,984 | -0.38(-0.95%) |
Oct 12, 2016 | 40.55 | 40.68 | 40.38 | 40.54 | 18,178,200 | +0.11(+0.27%) |
Oct 11, 2016 | 40.66 | 40.95 | 40.32 | 40.43 | 34,470,456 | -0.23(-0.56%) |
Oct 10, 2016 | 40.15 | 40.82 | 40.07 | 40.66 | 29,938,302 | +0.67(+1.68%) |
Oct 07, 2016 | 40.25 | 40.25 | 39.80 | 39.99 | 23,304,696 | -0.12(-0.30%) |
Oct 06, 2016 | 40.16 | 40.30 | 39.98 | 40.11 | 22,012,034 | +0.09(+0.23%) |
Oct 05, 2016 | 40.25 | 40.38 | 39.99 | 40.02 | 24,264,356 | -0.08(-0.19%) |
Oct 04, 2016 | 40.20 | 40.28 | 39.94 | 40.09 | 25,196,044 | +0.12(+0.30%) |