Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 49.57 | 49.95 | 49.24 | 49.56 | 7,013,836 | +0.05(+0.10%) |
Aug 30, 2017 | 47.97 | 49.67 | 47.92 | 49.51 | 8,646,179 | +1.87(+3.93%) |
Aug 29, 2017 | 46.88 | 47.79 | 46.62 | 47.64 | 6,580,189 | -0.30(-0.63%) |
Aug 28, 2017 | 47.99 | 48.06 | 47.19 | 47.94 | 5,715,584 | -0.09(-0.19%) |
Aug 25, 2017 | 48.91 | 48.93 | 47.85 | 48.04 | 7,795,020 | -0.58(-1.19%) |
Aug 24, 2017 | 50.06 | 50.08 | 48.00 | 48.62 | 8,916,011 | -0.98(-1.99%) |
Aug 23, 2017 | 49.28 | 49.95 | 49.10 | 49.60 | 4,210,758 | -0.02(-0.04%) |
Aug 22, 2017 | 49.66 | 50.06 | 48.94 | 49.62 | 5,692,716 | +0.40(+0.82%) |
Aug 21, 2017 | 48.75 | 49.50 | 48.37 | 49.22 | 6,467,646 | +0.79(+1.63%) |
Aug 18, 2017 | 49.05 | 49.07 | 48.37 | 48.43 | 6,298,382 | -0.58(-1.19%) |
Aug 17, 2017 | 50.15 | 50.66 | 48.87 | 49.01 | 7,941,609 | -0.89(-1.78%) |
Aug 16, 2017 | 49.86 | 50.79 | 49.74 | 49.90 | 7,119,655 | +0.45(+0.90%) |
Aug 15, 2017 | 49.95 | 50.09 | 49.13 | 49.46 | 8,193,206 | -0.46(-0.92%) |
Aug 14, 2017 | 51.12 | 51.59 | 49.80 | 49.91 | 8,220,994 | -0.42(-0.83%) |
Aug 11, 2017 | 50.41 | 50.60 | 48.94 | 50.33 | 16,237,299 | -0.59(-1.16%) |
Aug 10, 2017 | 53.56 | 53.92 | 50.75 | 50.92 | 34,312,188 | -5.52(-9.78%) |
Aug 09, 2017 | 54.81 | 56.68 | 54.18 | 56.44 | 9,317,008 | +1.04(+1.89%) |
Aug 08, 2017 | 55.53 | 56.10 | 54.70 | 55.39 | 6,986,162 | +0.25(+0.46%) |
Aug 07, 2017 | 54.64 | 55.31 | 54.19 | 55.14 | 7,106,626 | +0.60(+1.10%) |
Aug 04, 2017 | 55.07 | 54.14 | 54.54 | 3,801,777 | +0.41(+0.76%) | |
Aug 03, 2017 | 53.90 | 54.58 | 53.37 | 54.13 | 4,267,860 | +0.51(+0.95%) |
Aug 02, 2017 | 54.91 | 55.09 | 52.62 | 53.62 | 8,579,295 | -1.62(-2.94%) |
Aug 01, 2017 | 56.25 | 56.42 | 54.96 | 55.25 | 4,518,842 | -0.52(-0.93%) |
Jul 31, 2017 | 56.63 | 56.75 | 55.00 | 55.76 | 6,101,380 | -0.45(-0.80%) |
Jul 28, 2017 | 55.23 | 56.65 | 54.91 | 56.21 | 4,289,636 | +0.65(+1.18%) |
Jul 27, 2017 | 56.61 | 57.49 | 54.74 | 55.56 | 9,158,668 | -0.36(-0.64%) |
Jul 26, 2017 | 55.55 | 56.52 | 55.24 | 55.92 | 5,152,887 | +0.58(+1.06%) |
Jul 25, 2017 | 55.33 | 4,761,680 | -0.47(-0.84%) | |||
Jul 24, 2017 | 55.40 | 56.21 | 55.10 | 55.80 | 3,765,247 | +0.77(+1.40%) |
Jul 21, 2017 | 55.01 | 55.68 | 54.90 | 55.03 | 4,291,690 | -0.26(-0.47%) |
Jul 20, 2017 | 55.53 | 54.84 | 55.29 | 4,732,524 | +0.30(+0.55%) | |
Jul 19, 2017 | 56.25 | 56.92 | 54.76 | 54.99 | 5,802,987 | -0.40(-0.73%) |
Jul 18, 2017 | 54.10 | 55.43 | 53.77 | 55.39 | 5,615,414 | +1.29(+2.39%) |
Jul 17, 2017 | 55.53 | 55.56 | 53.80 | 54.10 | 6,966,490 | -1.50(-2.69%) |
Jul 14, 2017 | 55.08 | 56.07 | 54.68 | 55.60 | 4,768,055 | +0.54(+0.98%) |
Jul 13, 2017 | 56.48 | 56.88 | 54.87 | 55.06 | 6,546,992 | -1.27(-2.26%) |
Jul 12, 2017 | 55.70 | 56.53 | 55.53 | 56.33 | 5,991,170 | +1.04(+1.89%) |
Jul 11, 2017 | 54.20 | 55.34 | 53.92 | 55.29 | 7,203,154 | +1.37(+2.54%) |
Jul 10, 2017 | 53.30 | 54.01 | 52.91 | 53.92 | 5,297,394 | +0.93(+1.76%) |
Jul 07, 2017 | 53.39 | 53.65 | 52.62 | 52.99 | 4,130,939 | -0.18(-0.34%) |
Jul 06, 2017 | 52.49 | 53.84 | 52.36 | 53.17 | 6,794,357 | +0.47(+0.90%) |
Jul 05, 2017 | 52.71 | 53.34 | 51.97 | 52.69 | 8,697,839 | -0.48(-0.90%) |
Jul 03, 2017 | 54.20 | 54.52 | 52.82 | 53.17 | 4,242,215 | -0.68(-1.26%) |
Jun 30, 2017 | 54.64 | 55.03 | 53.39 | 53.85 | 5,462,103 | -0.26(-0.49%) |
Jun 29, 2017 | 56.34 | 56.70 | 53.59 | 54.12 | 8,028,681 | -2.75(-4.83%) |
Jun 28, 2017 | 56.00 | 56.92 | 55.21 | 56.86 | 6,671,129 | +1.06(+1.90%) |
Jun 27, 2017 | 57.62 | 57.62 | 55.53 | 55.80 | 6,844,535 | -1.64(-2.85%) |
Jun 26, 2017 | 59.78 | 60.47 | 57.18 | 57.44 | 8,388,539 | -2.31(-3.87%) |
Jun 23, 2017 | 59.79 | 59.75 | 7,583,995 | +1.48(+2.55%) | ||
Jun 22, 2017 | 57.65 | 58.51 | 56.97 | 58.27 | 6,052,055 | +0.28(+0.48%) |
Jun 21, 2017 | 56.72 | 58.63 | 56.34 | 57.99 | 5,779,793 | +1.30(+2.28%) |
Jun 20, 2017 | 55.74 | 56.97 | 55.73 | 56.70 | 8,205,308 | +0.64(+1.14%) |
Jun 19, 2017 | 53.71 | 56.15 | 53.49 | 56.06 | 8,347,141 | +2.86(+5.37%) |
Jun 16, 2017 | 52.67 | 53.22 | 52.17 | 53.20 | 5,713,404 | +0.77(+1.47%) |
Jun 15, 2017 | 52.34 | 52.76 | 51.13 | 52.43 | 6,190,812 | -0.38(-0.71%) |
Jun 14, 2017 | 54.64 | 54.81 | 52.25 | 52.81 | 5,944,486 | -1.24(-2.29%) |
Jun 13, 2017 | 55.51 | 55.63 | 53.83 | 54.04 | 7,236,524 | -0.85(-1.56%) |
Jun 12, 2017 | 54.02 | 55.42 | 53.12 | 54.90 | 7,762,091 | +0.51(+0.94%) |
Jun 09, 2017 | 56.45 | 57.40 | 53.25 | 54.39 | 12,095,263 | -1.79(-3.19%) |
Jun 08, 2017 | 57.39 | 57.88 | 55.22 | 56.19 | 14,604,672 | -0.18(-0.32%) |
Jun 07, 2017 | 54.28 | 56.43 | 53.92 | 56.37 | 10,809,013 | +2.11(+3.89%) |
Jun 06, 2017 | 52.62 | 54.64 | 52.58 | 54.26 | 10,131,744 | +1.68(+3.19%) |
Jun 05, 2017 | 52.41 | 53.65 | 52.31 | 52.58 | 5,598,617 | +0.33(+0.64%) |
Jun 02, 2017 | 51.49 | 52.27 | 51.26 | 52.25 | 3,363,355 | +0.56(+1.07%) |
Jun 01, 2017 | 51.09 | 51.70 | 50.84 | 51.69 | 4,393,700 | +0.68(+1.33%) |
May 31, 2017 | 51.69 | 51.89 | 50.56 | 51.02 | 6,747,153 | -0.66(-1.28%) |
May 30, 2017 | 52.31 | 52.71 | 51.24 | 51.67 | 5,144,620 | -0.70(-1.33%) |
May 26, 2017 | 52.57 | 53.30 | 52.29 | 52.37 | 4,010,067 | -0.19(-0.36%) |
May 25, 2017 | 52.27 | 53.14 | 51.95 | 52.56 | 8,276,704 | +0.86(+1.66%) |
May 24, 2017 | 52.28 | 52.60 | 50.81 | 51.70 | 7,811,917 | -0.46(-0.89%) |
May 23, 2017 | 52.95 | 53.87 | 51.94 | 52.17 | 7,958,374 | -0.25(-0.48%) |
May 22, 2017 | 51.69 | 52.99 | 51.39 | 52.42 | 9,885,153 | +1.24(+2.42%) |
May 19, 2017 | 50.87 | 51.93 | 50.61 | 51.18 | 7,481,021 | +0.72(+1.42%) |
May 18, 2017 | 50.15 | 51.60 | 49.30 | 50.46 | 9,240,738 | -0.05(-0.10%) |
May 17, 2017 | 51.01 | 51.19 | 49.71 | 50.51 | 13,054,073 | -1.19(-2.31%) |
May 16, 2017 | 50.86 | 52.71 | 50.69 | 51.71 | 10,350,577 | +0.97(+1.92%) |
May 15, 2017 | 48.63 | 51.16 | 48.42 | 50.73 | 9,706,325 | +2.31(+4.78%) |
May 12, 2017 | 49.48 | 49.88 | 48.24 | 48.42 | 9,066,958 | -0.98(-1.98%) |
May 11, 2017 | 51.38 | 51.67 | 48.43 | 49.40 | 19,882,556 | -0.41(-0.82%) |
May 10, 2017 | 49.13 | 50.31 | 48.96 | 49.80 | 12,469,581 | +1.28(+2.63%) |
May 09, 2017 | 48.19 | 49.17 | 48.19 | 48.53 | 7,669,392 | +0.53(+1.10%) |
May 08, 2017 | 47.64 | 48.15 | 46.76 | 48.00 | 5,093,598 | +0.79(+1.68%) |
May 05, 2017 | 47.30 | 47.56 | 46.24 | 47.21 | 5,936,311 | -0.15(-0.32%) |
May 04, 2017 | 48.37 | 48.37 | 47.18 | 47.36 | 4,719,972 | -0.54(-1.13%) |
May 03, 2017 | 47.48 | 48.08 | 47.30 | 47.90 | 4,069,971 | +0.50(+1.05%) |
May 02, 2017 | 48.55 | 48.63 | 47.28 | 47.40 | 5,393,276 | -0.75(-1.56%) |
May 01, 2017 | 47.36 | 48.37 | 47.36 | 48.16 | 3,207,042 | +0.79(+1.67%) |
Apr 28, 2017 | 47.60 | 47.63 | 46.64 | 47.37 | 4,591,940 | -0.05(-0.11%) |
Apr 27, 2017 | 47.64 | 48.41 | 47.26 | 47.42 | 6,357,786 | +0.05(+0.11%) |
Apr 26, 2017 | 49.72 | 49.76 | 47.31 | 47.37 | 9,412,821 | -2.24(-4.52%) |
Apr 25, 2017 | 49.29 | 49.76 | 48.97 | 49.61 | 5,931,722 | +0.68(+1.39%) |
Apr 24, 2017 | 48.67 | 49.18 | 48.52 | 48.93 | 7,186,229 | +0.92(+1.92%) |
Apr 21, 2017 | 47.85 | 48.11 | 47.38 | 48.01 | 5,478,653 | +0.51(+1.06%) |
Apr 20, 2017 | 47.21 | 47.57 | 46.76 | 47.50 | 4,200,743 | +0.58(+1.24%) |
Apr 19, 2017 | 47.02 | 47.29 | 45.63 | 46.92 | 7,881,025 | -0.24(-0.50%) |
Apr 18, 2017 | 47.50 | 47.83 | 46.65 | 47.15 | 6,098,701 | -0.36(-0.76%) |
Apr 17, 2017 | 47.48 | 47.86 | 47.35 | 47.51 | 3,064,419 | +0.10(+0.20%) |
Apr 13, 2017 | 47.30 | 47.72 | 46.89 | 47.42 | 5,377,509 | +0.04(+0.09%) |
Apr 12, 2017 | 47.97 | 48.53 | 47.18 | 47.37 | 5,450,571 | -0.46(-0.96%) |
Apr 11, 2017 | 48.64 | 49.24 | 47.76 | 47.83 | 7,112,024 | -0.77(-1.59%) |
Apr 10, 2017 | 49.60 | 49.78 | 48.46 | 48.60 | 5,146,730 | -0.87(-1.76%) |
Apr 07, 2017 | 49.08 | 49.97 | 48.82 | 49.48 | 4,379,275 | +0.22(+0.44%) |
Apr 06, 2017 | 49.55 | 49.82 | 48.72 | 49.26 | 4,431,556 | -0.08(-0.16%) |
Apr 05, 2017 | 49.12 | 50.39 | 48.64 | 49.34 | 8,218,551 | +0.60(+1.23%) |
Apr 04, 2017 | 50.83 | 51.10 | 48.47 | 48.74 | 9,237,572 | -2.16(-4.25%) |
Apr 03, 2017 | 50.57 | 51.20 | 50.56 | 50.91 | 4,826,837 | +0.22(+0.43%) |
Mar 31, 2017 | 50.33 | 50.99 | 50.04 | 50.69 | 4,458,327 | +0.29(+0.58%) |
Mar 30, 2017 | 50.74 | 51.13 | 50.35 | 50.39 | 5,703,930 | -0.17(-0.34%) |
Mar 29, 2017 | 51.73 | 51.79 | 50.47 | 50.57 | 5,451,137 | -1.08(-2.08%) |
Mar 28, 2017 | 52.07 | 52.26 | 51.56 | 51.64 | 3,787,191 | +0.02(+0.03%) |
Mar 27, 2017 | 50.97 | 52.23 | 50.87 | 51.62 | 4,933,819 | +0.05(+0.09%) |
Mar 24, 2017 | 51.24 | 51.92 | 51.04 | 51.58 | 4,923,028 | +0.48(+0.95%) |
Mar 23, 2017 | 51.15 | 51.79 | 50.75 | 51.09 | 5,303,780 | +0.01(+0.03%) |
Mar 22, 2017 | 50.63 | 51.37 | 50.03 | 51.08 | 6,070,087 | +0.63(+1.25%) |
Mar 21, 2017 | 52.82 | 53.26 | 50.27 | 50.45 | 6,407,248 | -2.04(-3.89%) |
Mar 20, 2017 | 52.03 | 52.96 | 51.95 | 52.49 | 7,255,134 | +0.47(+0.90%) |
Mar 17, 2017 | 51.08 | 52.12 | 50.87 | 52.03 | 7,693,848 | +1.47(+2.91%) |
Mar 16, 2017 | 51.47 | 51.48 | 50.49 | 50.56 | 4,928,238 | -0.64(-1.25%) |
Mar 15, 2017 | 51.57 | 51.66 | 50.76 | 51.20 | 4,529,573 | -0.46(-0.89%) |
Mar 14, 2017 | 51.15 | 51.75 | 51.07 | 51.66 | 4,173,535 | -0.07(-0.14%) |
Mar 13, 2017 | 51.93 | 51.94 | 51.02 | 51.73 | 5,583,159 | +0.08(+0.16%) |
Mar 10, 2017 | 51.99 | 52.05 | 51.40 | 51.65 | 3,800,296 | -0.33(-0.64%) |
Mar 09, 2017 | 51.76 | 52.19 | 51.51 | 51.99 | 4,179,626 | -0.03(-0.06%) |
Mar 08, 2017 | 52.58 | 52.92 | 51.90 | 52.02 | 4,763,451 | -0.11(-0.22%) |
Mar 07, 2017 | 51.89 | 52.56 | 51.59 | 52.13 | 5,071,673 | -0.04(-0.07%) |
Mar 06, 2017 | 52.47 | 52.48 | 51.27 | 52.17 | 5,056,293 | -0.21(-0.41%) |
Mar 03, 2017 | 51.49 | 52.60 | 51.26 | 52.38 | 5,765,069 | +0.73(+1.41%) |
Mar 02, 2017 | 53.28 | 53.54 | 50.78 | 51.65 | 12,957,647 | -2.36(-4.36%) |
Mar 01, 2017 | 54.89 | 55.09 | 52.87 | 54.00 | 8,120,147 | -0.26(-0.48%) |
Feb 28, 2017 | 53.89 | 54.88 | 53.72 | 54.27 | 6,541,451 | +0.59(+1.09%) |
Feb 27, 2017 | 52.93 | 54.57 | 52.92 | 53.68 | 5,934,364 | +0.33(+0.61%) |
Feb 24, 2017 | 52.83 | 54.54 | 52.59 | 53.35 | 9,708,878 | +0.17(+0.31%) |
Feb 23, 2017 | 54.26 | 54.33 | 51.23 | 53.19 | 13,620,692 | -0.90(-1.67%) |
Feb 22, 2017 | 52.22 | 54.75 | 51.97 | 54.09 | 12,603,317 | +1.89(+3.62%) |
Feb 21, 2017 | 52.71 | 52.92 | 51.59 | 52.20 | 7,109,130 | -0.68(-1.28%) |
Feb 17, 2017 | 52.88 | 52.88 | 52.88 | 0 | -0.26(-0.50%) | |
Feb 16, 2017 | 50.41 | 53.31 | 49.59 | 53.14 | 21,003,868 | +6.56(+14.08%) |
Feb 15, 2017 | 46.07 | 46.79 | 45.58 | 46.58 | 6,755,525 | +1.02(+2.24%) |
Feb 14, 2017 | 46.35 | 46.48 | 45.18 | 45.56 | 6,151,507 | -0.83(-1.79%) |
Feb 13, 2017 | 46.03 | 46.55 | 44.92 | 46.39 | 6,339,654 | +0.60(+1.31%) |
Feb 10, 2017 | 46.47 | 46.51 | 45.57 | 45.79 | 7,853,692 | -0.02(-0.05%) |
Feb 09, 2017 | 46.50 | 47.29 | 45.66 | 45.82 | 13,162,953 | -1.42(-3.00%) |
Feb 08, 2017 | 46.12 | 47.34 | 45.94 | 47.23 | 6,958,153 | +1.33(+2.90%) |
Feb 07, 2017 | 46.26 | 46.40 | 45.45 | 45.90 | 3,776,042 | -0.11(-0.25%) |
Feb 06, 2017 | 45.23 | 46.84 | 45.01 | 46.01 | 6,133,198 | +0.65(+1.44%) |
Feb 03, 2017 | 45.69 | 45.72 | 45.12 | 45.36 | 3,181,683 | -0.18(-0.39%) |
Feb 02, 2017 | 44.90 | 45.59 | 44.50 | 45.54 | 3,835,350 | +0.39(+0.85%) |
Feb 01, 2017 | 45.61 | 45.61 | 44.62 | 45.15 | 3,767,143 | -0.01(-0.03%) |
Jan 31, 2017 | 44.40 | 45.20 | 44.17 | 45.17 | 2,550,204 | +0.61(+1.36%) |
Jan 30, 2017 | 44.54 | 44.80 | 44.17 | 44.56 | 2,246,624 | -0.43(-0.95%) |
Jan 27, 2017 | 44.70 | 45.04 | 44.34 | 44.99 | 1,999,018 | +0.17(+0.38%) |
Jan 26, 2017 | 44.83 | 44.91 | 43.73 | 44.82 | 4,602,015 | +0.06(+0.14%) |
Jan 25, 2017 | 45.54 | 45.54 | 44.60 | 44.75 | 3,847,048 | -0.51(-1.12%) |
Jan 24, 2017 | 45.00 | 45.84 | 44.24 | 45.26 | 7,348,113 | +1.04(+2.36%) |
Jan 23, 2017 | 43.06 | 44.49 | 43.05 | 44.22 | 6,164,802 | +1.11(+2.58%) |
Jan 20, 2017 | 42.55 | 43.48 | 42.55 | 43.11 | 5,402,893 | +0.60(+1.41%) |
Jan 19, 2017 | 42.04 | 42.76 | 42.00 | 42.51 | 3,583,848 | +0.57(+1.36%) |
Jan 18, 2017 | 42.98 | 43.40 | 41.54 | 41.94 | 6,788,326 | -1.30(-3.00%) |
Jan 17, 2017 | 42.60 | 43.40 | 41.93 | 43.24 | 6,587,497 | +0.96(+2.27%) |
Jan 13, 2017 | 42.28 | 42.28 | 42.28 | 0 | +0.40(+0.96%) | |
Jan 12, 2017 | 42.50 | 42.54 | 41.29 | 41.88 | 5,364,352 | -0.68(-1.60%) |
Jan 11, 2017 | 42.24 | 43.00 | 41.92 | 42.56 | 3,737,833 | -0.13(-0.30%) |
Jan 10, 2017 | 42.33 | 43.40 | 42.09 | 42.69 | 6,935,329 | +0.90(+2.16%) |
Jan 09, 2017 | 40.52 | 42.07 | 40.46 | 41.79 | 6,368,971 | +1.41(+3.50%) |
Jan 06, 2017 | 40.81 | 40.96 | 40.07 | 40.37 | 4,399,724 | -0.40(-0.98%) |
Jan 05, 2017 | 39.11 | 41.04 | 39.10 | 40.77 | 12,189,865 | +1.87(+4.81%) |
Jan 04, 2017 | 39.14 | 39.35 | 38.58 | 38.90 | 6,298,696 | +0.10(+0.25%) |
Jan 03, 2017 | 39.02 | 39.19 | 38.36 | 38.81 | 4,486,447 | +0.50(+1.31%) |
Dec 30, 2016 | 38.31 | 38.31 | 38.31 | 0 | -1.36(-3.44%) | |
Dec 29, 2016 | 39.90 | 40.01 | 39.43 | 39.67 | 2,480,239 | -0.16(-0.41%) |
Dec 28, 2016 | 40.30 | 40.64 | 39.69 | 39.83 | 3,075,531 | -0.01(-0.03%) |
Dec 27, 2016 | 39.94 | 40.70 | 39.76 | 39.84 | 3,159,242 | +0.06(+0.14%) |
Dec 23, 2016 | 39.79 | 39.79 | 39.79 | 0 | +1.17(+3.03%) | |
Dec 22, 2016 | 39.40 | 39.47 | 38.45 | 38.62 | 4,377,418 | -1.07(-2.70%) |
Dec 21, 2016 | 38.69 | 40.25 | 38.56 | 39.69 | 7,213,393 | +1.11(+2.87%) |
Dec 20, 2016 | 38.60 | 38.95 | 38.33 | 38.58 | 2,554,831 | +0.02(+0.06%) |
Dec 19, 2016 | 37.93 | 38.78 | 37.55 | 38.56 | 5,767,157 | +0.66(+1.75%) |
Dec 16, 2016 | 38.07 | 38.87 | 37.82 | 37.90 | 6,416,906 | -0.05(-0.13%) |
Dec 15, 2016 | 38.25 | 38.84 | 37.78 | 37.95 | 4,836,034 | -0.74(-1.91%) |
Dec 14, 2016 | 39.02 | 39.67 | 38.57 | 38.69 | 5,597,246 | -0.53(-1.35%) |
Dec 13, 2016 | 38.88 | 40.22 | 38.53 | 39.22 | 5,578,498 | +0.33(+0.86%) |
Dec 12, 2016 | 38.96 | 39.08 | 37.61 | 38.88 | 9,540,727 | -0.88(-2.22%) |
Dec 09, 2016 | 40.18 | 40.46 | 39.45 | 39.77 | 3,320,996 | -0.30(-0.74%) |
Dec 08, 2016 | 39.62 | 40.45 | 39.19 | 40.06 | 5,213,166 | +0.36(+0.92%) |
Dec 07, 2016 | 39.63 | 39.99 | 38.89 | 39.70 | 6,359,167 | +0.09(+0.23%) |
Dec 06, 2016 | 40.31 | 40.31 | 38.97 | 39.61 | 4,802,361 | -0.63(-1.56%) |
Dec 05, 2016 | 38.60 | 40.36 | 38.59 | 40.23 | 4,765,163 | +0.99(+2.53%) |
Dec 02, 2016 | 38.70 | 39.42 | 38.37 | 39.24 | 4,693,084 | +0.49(+1.27%) |
Dec 01, 2016 | 40.04 | 40.17 | 38.25 | 38.75 | 6,815,203 | -1.12(-2.80%) |
Nov 30, 2016 | 41.04 | 41.75 | 39.82 | 39.86 | 6,038,155 | -1.06(-2.58%) |
Nov 29, 2016 | 41.12 | 41.51 | 40.41 | 40.92 | 5,707,614 | -0.31(-0.75%) |
Nov 28, 2016 | 41.00 | 41.98 | 40.67 | 41.23 | 9,670,168 | +0.83(+2.07%) |
Nov 25, 2016 | 41.46 | 41.60 | 39.70 | 40.40 | 6,527,858 | -0.80(-1.94%) |
Nov 23, 2016 | 41.20 | 41.20 | 41.20 | 0 | -0.04(-0.10%) | |
Nov 22, 2016 | 41.82 | 42.14 | 41.10 | 41.24 | 4,478,504 | -0.28(-0.67%) |
Nov 21, 2016 | 40.97 | 42.06 | 40.97 | 41.52 | 4,401,828 | +0.59(+1.45%) |
Nov 18, 2016 | 42.03 | 42.48 | 40.75 | 40.92 | 4,293,184 | -1.07(-2.54%) |
Nov 17, 2016 | 40.80 | 42.04 | 40.71 | 41.99 | 5,382,353 | +1.19(+2.91%) |
Nov 16, 2016 | 40.12 | 41.13 | 39.68 | 40.80 | 4,863,088 | +0.36(+0.89%) |
Nov 15, 2016 | 40.35 | 41.29 | 39.99 | 40.44 | 9,686,847 | +1.81(+4.68%) |
Nov 14, 2016 | 41.53 | 41.77 | 38.36 | 38.63 | 11,065,331 | -2.95(-7.10%) |
Nov 11, 2016 | 40.60 | 41.82 | 38.65 | 41.59 | 16,043,927 | +1.05(+2.60%) |
Nov 10, 2016 | 42.51 | 44.70 | 39.84 | 40.53 | 26,107,836 | -4.12(-9.23%) |
Nov 09, 2016 | 42.81 | 45.33 | 42.67 | 44.65 | 8,887,511 | +0.51(+1.16%) |
Nov 08, 2016 | 44.50 | 44.66 | 43.79 | 44.14 | 4,943,773 | -0.39(-0.88%) |
Nov 07, 2016 | 44.58 | 45.39 | 44.33 | 44.53 | 6,820,896 | +1.37(+3.18%) |
Nov 04, 2016 | 42.62 | 43.59 | 42.59 | 43.16 | 3,927,302 | +0.00(+0.00%) |
Nov 03, 2016 | 43.10 | 43.64 | 42.14 | 43.16 | 5,125,324 | +0.09(+0.20%) |
Nov 02, 2016 | 44.11 | 44.15 | 42.73 | 43.07 | 9,391,502 | -1.08(-2.45%) |
Nov 01, 2016 | 45.92 | 46.08 | 43.73 | 44.15 | 14,593,546 | -1.41(-3.10%) |
Oct 31, 2016 | 47.07 | 47.69 | 45.54 | 45.56 | 6,328,805 | -1.41(-3.01%) |
Oct 28, 2016 | 47.34 | 47.35 | 46.67 | 46.98 | 4,010,305 | -0.37(-0.78%) |
Oct 27, 2016 | 47.55 | 48.16 | 46.68 | 47.35 | 5,806,506 | +0.23(+0.49%) |
Oct 26, 2016 | 47.56 | 47.56 | 47.02 | 47.11 | 3,426,328 | -0.68(-1.43%) |
Oct 25, 2016 | 47.54 | 47.95 | 47.10 | 47.80 | 5,509,548 | +0.43(+0.91%) |
Oct 24, 2016 | 47.51 | 47.58 | 46.98 | 47.37 | 5,237,639 | +0.65(+1.38%) |
Oct 21, 2016 | 46.69 | 46.98 | 46.27 | 46.72 | 2,499,820 | -0.17(-0.37%) |
Oct 20, 2016 | 46.79 | 47.08 | 46.45 | 46.89 | 4,742,030 | +0.11(+0.23%) |
Oct 19, 2016 | 47.41 | 47.64 | 46.45 | 46.79 | 3,513,527 | -0.30(-0.63%) |
Oct 18, 2016 | 46.92 | 47.69 | 46.89 | 47.08 | 4,963,847 | +0.79(+1.71%) |
Oct 17, 2016 | 46.36 | 46.78 | 45.85 | 46.29 | 4,691,949 | -0.05(-0.10%) |
Oct 14, 2016 | 47.14 | 48.33 | 46.06 | 46.34 | 9,402,416 | -0.11(-0.23%) |
Oct 13, 2016 | 45.79 | 46.72 | 44.73 | 46.45 | 7,677,441 | +0.10(+0.21%) |
Oct 12, 2016 | 45.24 | 48.03 | 45.12 | 46.35 | 11,486,150 | +1.28(+2.84%) |
Oct 11, 2016 | 46.33 | 46.33 | 44.91 | 45.07 | 6,466,881 | -1.27(-2.73%) |
Oct 10, 2016 | 45.12 | 46.58 | 45.12 | 46.33 | 4,889,975 | +1.49(+3.32%) |
Oct 07, 2016 | 45.21 | 45.66 | 44.39 | 44.85 | 4,564,901 | -0.54(-1.18%) |
Oct 06, 2016 | 43.88 | 45.52 | 43.42 | 45.38 | 6,096,057 | +1.39(+3.16%) |
Oct 05, 2016 | 44.09 | 44.28 | 43.84 | 43.99 | 3,559,817 | -0.08(-0.19%) |
Oct 04, 2016 | 43.74 | 44.50 | 43.65 | 44.08 | 5,651,261 | +0.66(+1.53%) |
Oct 03, 2016 | 43.21 | 43.95 | 43.14 | 43.41 | 3,647,587 | +0.72(+1.69%) |
Sep 30, 2016 | 43.17 | 43.26 | 42.20 | 42.69 | 4,337,308 | -0.23(-0.53%) |
Sep 29, 2016 | 42.99 | 43.31 | 42.74 | 42.92 | 4,740,744 | -0.25(-0.59%) |
Sep 28, 2016 | 43.44 | 43.66 | 42.83 | 43.17 | 3,354,961 | -0.12(-0.27%) |
Sep 27, 2016 | 43.24 | 44.07 | 42.99 | 43.29 | 5,775,461 | +0.52(+1.22%) |
Sep 26, 2016 | 43.12 | 43.23 | 42.06 | 42.77 | 9,555,027 | -1.10(-2.51%) |
Sep 23, 2016 | 43.99 | 44.31 | 43.58 | 43.87 | 5,752,150 | -0.82(-1.84%) |
Sep 22, 2016 | 44.55 | 45.12 | 44.28 | 44.69 | 7,248,658 | +0.45(+1.01%) |
Sep 21, 2016 | 43.97 | 44.58 | 43.61 | 44.24 | 7,479,268 | +0.96(+2.21%) |
Sep 20, 2016 | 44.32 | 44.85 | 42.75 | 43.28 | 8,397,181 | -0.86(-1.95%) |
Sep 19, 2016 | 42.93 | 44.75 | 42.64 | 44.14 | 12,360,394 | +1.94(+4.60%) |
Sep 16, 2016 | 42.11 | 43.08 | 41.89 | 42.20 | 6,871,292 | +0.05(+0.12%) |
Sep 15, 2016 | 41.80 | 42.41 | 41.23 | 42.15 | 5,066,230 | +0.53(+1.27%) |
Sep 14, 2016 | 41.19 | 43.11 | 41.19 | 41.62 | 14,053,344 | +0.62(+1.51%) |
Sep 13, 2016 | 40.55 | 42.63 | 40.54 | 41.00 | 15,868,767 | +0.21(+0.52%) |
Sep 12, 2016 | 36.93 | 40.88 | 36.88 | 40.79 | 9,905,308 | +3.00(+7.93%) |
Sep 09, 2016 | 39.00 | 39.44 | 37.45 | 37.79 | 5,301,595 | -1.51(-3.84%) |
Sep 08, 2016 | 38.83 | 39.58 | 38.56 | 39.30 | 4,040,559 | +0.49(+1.26%) |
Sep 07, 2016 | 39.34 | 39.47 | 38.63 | 38.82 | 6,431,211 | -0.54(-1.38%) |
Sep 06, 2016 | 38.56 | 39.75 | 38.41 | 39.36 | 12,259,094 | +1.26(+3.30%) |
Sep 02, 2016 | 38.47 | 38.10 | 38.10 | 38.10 | 8,727,275 | -0.18(-0.46%) |