Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 48.83 | 49.11 | 48.82 | 49.04 | 9,864,679 | +0.07(+0.14%) |
Mar 30, 2017 | 49.01 | 49.15 | 48.87 | 48.97 | 6,895,110 | -0.15(-0.30%) |
Mar 29, 2017 | 49.14 | 49.48 | 48.98 | 49.12 | 10,540,082 | +0.23(+0.47%) |
Mar 28, 2017 | 48.78 | 48.94 | 48.53 | 48.89 | 13,195,602 | +0.12(+0.24%) |
Mar 27, 2017 | 48.56 | 48.94 | 48.48 | 48.77 | 10,385,337 | +0.01(+0.02%) |
Mar 24, 2017 | 48.75 | 49.04 | 48.52 | 48.77 | 11,837,227 | -0.08(-0.16%) |
Mar 23, 2017 | 48.90 | 49.26 | 48.77 | 48.84 | 12,257,228 | -0.17(-0.35%) |
Mar 22, 2017 | 49.38 | 49.48 | 48.82 | 49.01 | 12,371,618 | -0.32(-0.64%) |
Mar 21, 2017 | 49.65 | 49.87 | 49.10 | 49.33 | 13,669,394 | -0.15(-0.31%) |
Mar 20, 2017 | 49.51 | 49.63 | 49.40 | 49.48 | 16,805,358 | +0.16(+0.33%) |
Mar 17, 2017 | 49.59 | 49.93 | 49.31 | 49.32 | 18,720,250 | -0.22(-0.44%) |
Mar 16, 2017 | 49.84 | 50.01 | 49.39 | 49.54 | 12,454,832 | -0.40(-0.80%) |
Mar 15, 2017 | 49.71 | 50.15 | 49.57 | 49.94 | 11,692,668 | +0.39(+0.78%) |
Mar 14, 2017 | 49.50 | 49.79 | 49.44 | 49.55 | 10,226,928 | +0.04(+0.08%) |
Mar 13, 2017 | 50.36 | 50.39 | 49.41 | 49.51 | 18,395,546 | -0.76(-1.50%) |
Mar 10, 2017 | 50.63 | 50.73 | 50.19 | 50.27 | 11,514,688 | -0.22(-0.44%) |
Mar 09, 2017 | 50.55 | 50.60 | 50.21 | 50.49 | 10,093,928 | +0.07(+0.14%) |
Mar 08, 2017 | 50.55 | 50.67 | 50.02 | 50.42 | 10,985,421 | -0.12(-0.24%) |
Mar 07, 2017 | 50.14 | 50.81 | 49.96 | 50.55 | 10,867,522 | -0.39(-0.77%) |
Mar 06, 2017 | 50.64 | 51.17 | 50.50 | 50.94 | 11,336,630 | -0.08(-0.17%) |
Mar 03, 2017 | 51.05 | 50.43 | 51.02 | 10,860,984 | +0.38(+0.76%) | |
Mar 02, 2017 | 50.87 | 51.02 | 50.58 | 50.64 | 11,284,397 | -0.10(-0.20%) |
Mar 01, 2017 | 50.63 | 51.19 | 50.49 | 50.74 | 13,937,717 | +0.26(+0.52%) |
Feb 28, 2017 | 50.43 | 50.69 | 50.31 | 50.48 | 10,100,414 | +0.02(+0.03%) |
Feb 27, 2017 | 50.41 | 50.53 | 50.24 | 50.46 | 9,309,738 | -0.24(-0.47%) |
Feb 24, 2017 | 50.31 | 50.70 | 50.29 | 50.70 | 11,019,264 | +0.24(+0.47%) |
Feb 23, 2017 | 50.21 | 50.66 | 50.08 | 50.46 | 8,945,604 | +0.43(+0.86%) |
Feb 22, 2017 | 50.19 | 50.39 | 49.88 | 50.03 | 11,326,422 | -0.15(-0.29%) |
Feb 21, 2017 | 49.73 | 50.41 | 49.73 | 50.18 | 9,638,399 | +0.07(+0.14%) |
Feb 17, 2017 | 50.11 | 50.11 | 50.11 | 0 | +0.10(+0.20%) | |
Feb 16, 2017 | 49.92 | 50.12 | 49.40 | 50.01 | 16,111,166 | +0.08(+0.15%) |
Feb 15, 2017 | 49.73 | 50.48 | 49.70 | 49.93 | 23,237,080 | -0.38(-0.76%) |
Feb 14, 2017 | 49.53 | 50.36 | 49.37 | 50.32 | 13,226,137 | +0.68(+1.37%) |
Feb 13, 2017 | 49.24 | 49.68 | 49.21 | 49.63 | 9,331,825 | +0.48(+0.97%) |
Feb 10, 2017 | 49.29 | 49.48 | 49.01 | 49.16 | 11,132,947 | -0.18(-0.37%) |
Feb 09, 2017 | 49.29 | 49.67 | 49.27 | 49.34 | 9,201,948 | +0.05(+0.11%) |
Feb 08, 2017 | 48.97 | 49.41 | 48.91 | 49.29 | 7,708,070 | +0.09(+0.19%) |
Feb 07, 2017 | 49.63 | 49.76 | 49.08 | 49.20 | 11,007,476 | -0.57(-1.14%) |
Feb 06, 2017 | 48.98 | 49.77 | 48.97 | 49.76 | 11,951,661 | +0.50(+1.01%) |
Feb 03, 2017 | 48.94 | 49.30 | 48.48 | 49.27 | 15,203,269 | +0.08(+0.17%) |
Feb 02, 2017 | 48.00 | 49.21 | 47.92 | 49.18 | 24,780,700 | +1.59(+3.35%) |
Feb 01, 2017 | 47.56 | 47.72 | 47.17 | 47.59 | 14,373,974 | +0.08(+0.18%) |
Jan 31, 2017 | 46.79 | 47.70 | 46.68 | 47.50 | 12,812,700 | +0.43(+0.91%) |
Jan 30, 2017 | 47.14 | 47.29 | 46.70 | 47.07 | 10,248,449 | -0.25(-0.52%) |
Jan 27, 2017 | 47.04 | 47.50 | 46.98 | 47.32 | 8,682,058 | +0.42(+0.90%) |
Jan 26, 2017 | 46.76 | 47.02 | 46.39 | 46.90 | 16,582,449 | +0.09(+0.20%) |
Jan 25, 2017 | 46.99 | 47.04 | 46.56 | 46.81 | 18,995,748 | -0.10(-0.21%) |
Jan 24, 2017 | 47.20 | 47.27 | 46.54 | 46.91 | 13,685,456 | -0.46(-0.97%) |
Jan 23, 2017 | 47.37 | 47.82 | 47.24 | 47.37 | 13,288,754 | -0.55(-1.15%) |
Jan 20, 2017 | 47.82 | 48.22 | 47.63 | 47.92 | 32,937,202 | +1.69(+3.65%) |
Jan 19, 2017 | 46.78 | 46.81 | 46.03 | 46.23 | 14,742,935 | -0.64(-1.37%) |
Jan 18, 2017 | 47.04 | 47.34 | 46.81 | 46.88 | 10,611,155 | -0.24(-0.50%) |
Jan 17, 2017 | 47.45 | 47.57 | 46.90 | 47.11 | 13,822,825 | -0.66(-1.38%) |
Jan 13, 2017 | 47.77 | 47.77 | 47.77 | 0 | +0.10(+0.21%) | |
Jan 12, 2017 | 47.92 | 48.46 | 47.60 | 47.67 | 32,473,864 | +0.44(+0.94%) |
Jan 11, 2017 | 47.77 | 48.40 | 46.55 | 47.23 | 42,685,088 | +1.31(+2.85%) |
Jan 10, 2017 | 46.90 | 46.93 | 45.89 | 45.92 | 19,926,506 | -0.90(-1.93%) |
Jan 09, 2017 | 46.21 | 47.11 | 46.04 | 46.82 | 12,702,750 | +0.64(+1.38%) |
Jan 06, 2017 | 46.05 | 46.33 | 45.62 | 46.19 | 13,360,964 | +0.12(+0.27%) |
Jan 05, 2017 | 46.15 | 46.42 | 45.98 | 46.06 | 13,175,246 | -0.02(-0.03%) |
Jan 04, 2017 | 46.36 | 46.58 | 46.01 | 46.08 | 12,282,042 | -0.02(-0.03%) |
Jan 03, 2017 | 45.33 | 46.27 | 45.25 | 46.09 | 15,643,965 | +0.98(+2.17%) |
Dec 30, 2016 | 45.11 | 45.11 | 45.11 | 0 | -0.13(-0.29%) | |
Dec 29, 2016 | 45.44 | 45.66 | 45.20 | 45.24 | 8,508,371 | -0.18(-0.39%) |
Dec 28, 2016 | 45.76 | 45.87 | 45.37 | 45.42 | 8,057,548 | -0.40(-0.87%) |
Dec 27, 2016 | 45.88 | 46.09 | 45.64 | 45.82 | 7,589,039 | +0.18(+0.39%) |
Dec 23, 2016 | 45.64 | 45.64 | 45.64 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 45.69 | 45.98 | 45.34 | 45.66 | 13,179,949 | +0.12(+0.25%) |
Dec 21, 2016 | 46.43 | 46.60 | 45.47 | 45.54 | 15,727,322 | -0.82(-1.77%) |
Dec 20, 2016 | 46.89 | 47.27 | 46.26 | 46.36 | 13,539,134 | -0.49(-1.05%) |
Dec 19, 2016 | 47.36 | 47.72 | 46.65 | 46.85 | 15,579,172 | -1.00(-2.08%) |
Dec 16, 2016 | 48.02 | 48.30 | 47.55 | 47.85 | 22,919,608 | +0.05(+0.11%) |
Dec 15, 2016 | 47.51 | 48.00 | 47.39 | 47.80 | 11,100,962 | +0.44(+0.92%) |
Dec 14, 2016 | 47.40 | 48.09 | 47.20 | 47.36 | 14,459,172 | +0.01(+0.02%) |
Dec 13, 2016 | 47.36 | 47.48 | 46.94 | 47.35 | 9,955,383 | +0.41(+0.88%) |
Dec 12, 2016 | 46.72 | 47.23 | 46.62 | 46.94 | 10,835,578 | +0.37(+0.80%) |
Dec 09, 2016 | 46.00 | 46.78 | 46.00 | 46.56 | 13,828,541 | +0.84(+1.85%) |
Dec 08, 2016 | 45.42 | 45.90 | 45.25 | 45.72 | 11,290,936 | +0.05(+0.10%) |
Dec 07, 2016 | 45.40 | 45.67 | 44.58 | 45.67 | 18,469,418 | -0.17(-0.36%) |
Dec 06, 2016 | 45.77 | 45.93 | 45.33 | 45.84 | 14,004,368 | +0.02(+0.05%) |
Dec 05, 2016 | 46.78 | 46.78 | 45.51 | 45.82 | 17,066,448 | -0.67(-1.44%) |
Dec 02, 2016 | 46.43 | 46.78 | 46.10 | 46.49 | 10,510,565 | +0.28(+0.61%) |
Dec 01, 2016 | 46.62 | 46.67 | 46.12 | 46.21 | 11,043,705 | -0.33(-0.70%) |
Nov 30, 2016 | 47.39 | 47.39 | 46.38 | 46.53 | 16,477,230 | -0.76(-1.61%) |
Nov 29, 2016 | 47.11 | 47.50 | 47.09 | 47.29 | 13,195,489 | +0.30(+0.63%) |
Nov 28, 2016 | 46.98 | 47.20 | 46.86 | 47.00 | 9,656,069 | -0.31(-0.66%) |
Nov 25, 2016 | 47.01 | 47.45 | 46.96 | 47.31 | 4,604,014 | +0.43(+0.92%) |
Nov 23, 2016 | 46.88 | 46.88 | 46.88 | 0 | -0.05(-0.10%) | |
Nov 22, 2016 | 47.53 | 47.64 | 46.55 | 46.92 | 12,613,339 | -0.46(-0.96%) |
Nov 21, 2016 | 47.10 | 47.45 | 46.94 | 47.38 | 8,988,814 | +0.33(+0.69%) |
Nov 18, 2016 | 47.58 | 47.62 | 46.94 | 47.05 | 10,121,037 | -0.63(-1.32%) |
Nov 17, 2016 | 47.54 | 47.75 | 47.24 | 47.68 | 10,993,919 | +0.05(+0.11%) |
Nov 16, 2016 | 48.44 | 48.63 | 47.49 | 47.63 | 14,149,865 | -0.78(-1.60%) |
Nov 15, 2016 | 48.43 | 48.47 | 47.97 | 48.40 | 9,586,079 | +0.09(+0.19%) |
Nov 14, 2016 | 48.67 | 48.74 | 48.09 | 48.31 | 13,304,121 | -0.32(-0.66%) |
Nov 11, 2016 | 48.73 | 49.06 | 48.35 | 48.63 | 18,487,896 | -0.77(-1.55%) |
Nov 10, 2016 | 49.08 | 49.78 | 49.07 | 49.40 | 23,488,078 | +0.59(+1.22%) |
Nov 09, 2016 | 48.64 | 49.43 | 47.84 | 48.81 | 36,600,940 | +2.79(+6.07%) |
Nov 08, 2016 | 45.49 | 46.22 | 45.26 | 46.02 | 10,435,560 | +0.35(+0.77%) |
Nov 07, 2016 | 45.26 | 45.79 | 45.23 | 45.67 | 13,752,954 | +0.94(+2.09%) |
Nov 04, 2016 | 44.63 | 45.07 | 44.57 | 44.73 | 14,883,456 | +0.30(+0.67%) |
Nov 03, 2016 | 45.01 | 45.04 | 44.33 | 44.43 | 14,889,291 | -0.31(-0.70%) |
Nov 02, 2016 | 44.91 | 45.26 | 44.68 | 44.75 | 14,101,938 | -0.35(-0.78%) |
Nov 01, 2016 | 44.87 | 45.31 | 44.50 | 45.10 | 18,866,148 | +0.44(+0.99%) |
Oct 31, 2016 | 44.94 | 44.98 | 44.39 | 44.66 | 18,744,482 | -0.09(-0.20%) |
Oct 28, 2016 | 46.40 | 46.44 | 44.45 | 44.75 | 26,770,460 | -1.86(-4.00%) |
Oct 27, 2016 | 46.50 | 47.20 | 46.39 | 46.61 | 13,610,712 | +0.32(+0.69%) |
Oct 26, 2016 | 46.95 | 47.04 | 46.05 | 46.29 | 13,094,031 | -0.82(-1.74%) |
Oct 25, 2016 | 45.83 | 47.29 | 45.29 | 47.11 | 19,972,256 | +0.91(+1.98%) |
Oct 24, 2016 | 46.69 | 46.75 | 46.11 | 46.20 | 13,072,152 | -0.34(-0.74%) |
Oct 21, 2016 | 46.81 | 47.07 | 46.41 | 46.54 | 9,739,460 | -0.55(-1.16%) |
Oct 20, 2016 | 47.11 | 47.35 | 46.91 | 47.09 | 8,314,967 | +0.04(+0.08%) |
Oct 19, 2016 | 47.25 | 47.38 | 47.01 | 47.05 | 7,335,835 | -0.17(-0.35%) |
Oct 18, 2016 | 47.07 | 47.61 | 47.02 | 47.22 | 13,133,772 | +0.43(+0.93%) |
Oct 17, 2016 | 47.19 | 47.19 | 46.24 | 46.78 | 17,166,224 | -0.47(-1.00%) |
Oct 14, 2016 | 47.70 | 47.80 | 47.25 | 47.26 | 16,047,998 | -0.28(-0.59%) |
Oct 13, 2016 | 47.34 | 47.87 | 47.10 | 47.54 | 19,121,384 | +0.65(+1.38%) |
Oct 12, 2016 | 47.45 | 47.63 | 46.83 | 46.89 | 13,309,848 | -0.21(-0.44%) |
Oct 11, 2016 | 48.31 | 48.33 | 46.96 | 47.10 | 18,350,712 | -1.50(-3.08%) |
Oct 10, 2016 | 48.83 | 49.32 | 48.24 | 48.59 | 26,753,576 | +0.86(+1.80%) |
Oct 07, 2016 | 47.74 | 47.90 | 47.17 | 47.74 | 14,168,980 | +0.08(+0.18%) |
Oct 06, 2016 | 47.52 | 47.67 | 46.95 | 47.65 | 15,030,587 | -0.11(-0.22%) |
Oct 05, 2016 | 47.68 | 47.94 | 47.51 | 47.76 | 10,350,443 | +0.26(+0.54%) |
Oct 04, 2016 | 47.51 | 47.87 | 47.10 | 47.50 | 10,384,730 | -0.05(-0.10%) |
Oct 03, 2016 | 47.32 | 47.58 | 46.90 | 47.55 | 9,864,965 | +0.08(+0.18%) |
Sep 30, 2016 | 47.07 | 47.70 | 47.04 | 47.46 | 17,815,994 | +0.38(+0.81%) |
Sep 29, 2016 | 47.93 | 47.93 | 46.82 | 47.08 | 14,254,905 | -1.06(-2.20%) |
Sep 28, 2016 | 47.91 | 48.28 | 47.53 | 48.14 | 15,408,021 | +0.56(+1.17%) |
Sep 27, 2016 | 47.39 | 47.68 | 47.02 | 47.58 | 9,652,772 | +0.32(+0.68%) |
Sep 26, 2016 | 47.55 | 47.59 | 47.06 | 47.26 | 9,183,418 | -0.62(-1.29%) |
Sep 23, 2016 | 47.81 | 48.10 | 47.68 | 47.88 | 10,098,601 | -0.05(-0.10%) |
Sep 22, 2016 | 47.85 | 48.27 | 47.78 | 47.93 | 11,108,173 | +0.24(+0.51%) |
Sep 21, 2016 | 47.35 | 47.77 | 47.04 | 47.68 | 9,492,691 | +0.58(+1.23%) |
Sep 20, 2016 | 47.07 | 47.46 | 46.91 | 47.10 | 12,112,863 | +0.46(+0.99%) |
Sep 19, 2016 | 47.56 | 47.56 | 46.63 | 46.64 | 14,842,738 | -0.72(-1.53%) |
Sep 16, 2016 | 47.49 | 47.62 | 47.20 | 47.36 | 16,347,920 | -0.08(-0.16%) |
Sep 15, 2016 | 46.57 | 47.61 | 46.48 | 47.44 | 11,869,927 | +0.78(+1.68%) |
Sep 14, 2016 | 47.09 | 47.41 | 46.62 | 46.66 | 13,704,171 | -0.35(-0.74%) |
Sep 13, 2016 | 47.43 | 47.74 | 46.67 | 47.01 | 13,443,371 | -0.70(-1.47%) |
Sep 12, 2016 | 46.81 | 47.93 | 46.74 | 47.70 | 14,079,808 | +0.53(+1.12%) |
Sep 09, 2016 | 47.33 | 47.34 | 47.05 | 47.18 | 16,673,434 | -0.57(-1.19%) |
Sep 08, 2016 | 47.15 | 47.78 | 47.06 | 47.74 | 12,168,145 | +0.28(+0.59%) |
Sep 07, 2016 | 47.80 | 47.93 | 47.26 | 47.46 | 11,481,812 | -0.28(-0.59%) |
Sep 06, 2016 | 47.55 | 47.92 | 47.39 | 47.74 | 10,504,500 | +0.20(+0.41%) |
Sep 02, 2016 | 47.25 | 47.55 | 47.55 | 47.55 | 10,084,436 | +0.06(+0.13%) |
Sep 01, 2016 | 47.34 | 47.55 | 47.10 | 47.49 | 8,669,094 | +0.08(+0.18%) |
Aug 31, 2016 | 47.62 | 47.65 | 47.12 | 47.40 | 11,736,556 | +0.06(+0.13%) |
Aug 30, 2016 | 47.53 | 47.58 | 47.19 | 47.34 | 8,183,419 | -0.23(-0.48%) |
Aug 29, 2016 | 47.50 | 47.78 | 47.29 | 47.57 | 7,385,634 | +0.12(+0.25%) |
Aug 26, 2016 | 47.17 | 47.55 | 46.94 | 47.45 | 10,323,678 | +0.40(+0.85%) |
Aug 25, 2016 | 47.46 | 47.64 | 47.01 | 47.05 | 10,527,519 | -0.31(-0.65%) |
Aug 24, 2016 | 48.01 | 48.15 | 47.19 | 47.36 | 9,911,843 | -0.64(-1.34%) |
Aug 23, 2016 | 48.10 | 48.23 | 47.84 | 48.00 | 7,680,491 | +0.02(+0.05%) |
Aug 22, 2016 | 47.75 | 48.04 | 47.62 | 47.98 | 8,539,990 | +0.14(+0.30%) |
Aug 19, 2016 | 47.70 | 47.89 | 47.46 | 47.83 | 11,232,649 | -0.20(-0.42%) |
Aug 18, 2016 | 47.62 | 48.04 | 47.62 | 48.04 | 9,174,929 | +0.26(+0.54%) |
Aug 17, 2016 | 47.58 | 47.89 | 47.26 | 47.78 | 10,956,460 | +0.19(+0.40%) |
Aug 16, 2016 | 47.56 | 47.80 | 47.44 | 47.59 | 7,523,798 | -0.21(-0.44%) |
Aug 15, 2016 | 47.83 | 48.13 | 47.72 | 47.80 | 8,808,673 | -0.02(-0.05%) |
Aug 12, 2016 | 47.67 | 47.90 | 47.51 | 47.83 | 8,271,167 | -0.21(-0.44%) |
Aug 11, 2016 | 47.27 | 48.11 | 47.17 | 48.04 | 13,728,175 | +0.75(+1.58%) |
Aug 10, 2016 | 46.87 | 47.64 | 46.86 | 47.29 | 11,703,299 | +0.11(+0.24%) |
Aug 09, 2016 | 47.46 | 47.67 | 47.13 | 47.18 | 16,205,581 | -0.28(-0.59%) |
Aug 08, 2016 | 47.30 | 47.58 | 46.77 | 47.46 | 33,174,916 | -0.75(-1.57%) |
Aug 05, 2016 | 43.67 | 48.32 | 45.86 | 48.21 | 96,531,464 | +4.54(+10.41%) |
Aug 04, 2016 | 43.59 | 43.96 | 43.59 | 43.67 | 7,340,177 | +0.14(+0.33%) |
Aug 03, 2016 | 43.92 | 44.01 | 43.17 | 43.52 | 12,765,602 | -0.51(-1.17%) |
Aug 02, 2016 | 44.30 | 44.34 | 43.98 | 44.04 | 9,042,070 | -0.25(-0.56%) |
Aug 01, 2016 | 44.41 | 44.54 | 44.16 | 44.29 | 11,750,754 | +0.00(+0.00%) |
Jul 29, 2016 | 44.55 | 44.69 | 43.99 | 44.29 | 11,247,482 | +0.17(+0.39%) |
Jul 28, 2016 | 44.18 | 44.23 | 43.87 | 44.11 | 9,655,732 | -0.13(-0.29%) |
Jul 27, 2016 | 44.08 | 44.33 | 43.73 | 44.24 | 10,449,499 | +0.18(+0.41%) |
Jul 26, 2016 | 44.32 | 44.40 | 43.89 | 44.06 | 9,471,899 | -0.15(-0.34%) |
Jul 25, 2016 | 44.26 | 44.26 | 43.77 | 44.21 | 10,646,088 | -0.20(-0.44%) |
Jul 22, 2016 | 44.53 | 44.60 | 44.20 | 44.41 | 8,304,547 | +0.02(+0.05%) |
Jul 21, 2016 | 44.54 | 44.62 | 44.21 | 44.38 | 8,116,154 | +0.00(+0.00%) |
Jul 20, 2016 | 44.54 | 44.63 | 44.36 | 44.38 | 8,577,768 | +0.10(+0.22%) |
Jul 19, 2016 | 44.60 | 44.92 | 44.21 | 44.29 | 11,764,208 | -0.27(-0.61%) |
Jul 18, 2016 | 44.54 | 44.91 | 44.33 | 44.56 | 11,615,633 | -0.46(-1.02%) |
Jul 15, 2016 | 45.15 | 45.24 | 44.73 | 45.02 | 10,812,293 | -0.02(-0.03%) |
Jul 14, 2016 | 45.20 | 45.24 | 44.90 | 45.03 | 9,729,683 | +0.08(+0.17%) |
Jul 13, 2016 | 45.13 | 45.26 | 44.90 | 44.96 | 8,998,245 | -0.04(-0.08%) |
Jul 12, 2016 | 44.75 | 45.14 | 44.60 | 44.99 | 11,128,316 | +0.20(+0.44%) |
Jul 11, 2016 | 44.74 | 45.11 | 44.69 | 44.80 | 9,718,106 | -0.01(-0.02%) |
Jul 08, 2016 | 44.53 | 44.97 | 44.38 | 44.81 | 12,556,442 | +0.43(+0.97%) |
Jul 07, 2016 | 44.46 | 44.56 | 44.01 | 44.38 | 12,387,514 | -0.29(-0.64%) |
Jul 06, 2016 | 43.99 | 44.75 | 43.84 | 44.66 | 18,978,390 | +0.88(+2.00%) |
Jul 05, 2016 | 43.62 | 43.92 | 43.62 | 43.79 | 9,794,220 | +0.05(+0.10%) |
Jul 01, 2016 | 43.44 | 43.74 | 43.74 | 43.74 | 10,422,341 | +0.25(+0.57%) |
Jun 30, 2016 | 43.15 | 43.55 | 42.96 | 43.49 | 12,289,165 | +0.42(+0.98%) |
Jun 29, 2016 | 42.38 | 43.14 | 42.26 | 43.07 | 12,999,295 | +1.11(+2.64%) |
Jun 28, 2016 | 41.85 | 42.03 | 41.61 | 41.96 | 16,901,860 | +0.20(+0.49%) |
Jun 27, 2016 | 41.89 | 42.04 | 41.60 | 41.76 | 17,596,700 | -0.43(-1.02%) |
Jun 24, 2016 | 42.31 | 43.08 | 42.10 | 42.19 | 22,860,668 | -1.36(-3.12%) |
Jun 23, 2016 | 43.39 | 43.55 | 43.11 | 43.55 | 9,228,996 | +0.48(+1.12%) |
Jun 22, 2016 | 42.38 | 43.24 | 42.35 | 43.06 | 16,527,683 | +0.60(+1.40%) |
Jun 21, 2016 | 42.68 | 42.78 | 42.46 | 42.47 | 8,481,397 | +0.08(+0.20%) |
Jun 20, 2016 | 42.53 | 42.73 | 42.37 | 42.38 | 11,522,315 | +0.19(+0.45%) |
Jun 17, 2016 | 43.36 | 43.36 | 42.05 | 42.19 | 23,159,816 | -1.22(-2.80%) |
Jun 16, 2016 | 43.02 | 43.54 | 42.38 | 43.41 | 29,209,862 | +1.06(+2.51%) |
Jun 15, 2016 | 42.59 | 42.67 | 42.24 | 42.34 | 10,131,542 | -0.12(-0.28%) |
Jun 14, 2016 | 42.10 | 42.51 | 41.99 | 42.47 | 11,383,844 | +0.11(+0.25%) |
Jun 13, 2016 | 42.41 | 42.79 | 42.34 | 42.36 | 8,218,902 | -0.18(-0.43%) |
Jun 10, 2016 | 42.55 | 42.74 | 42.36 | 42.54 | 12,728,764 | -0.28(-0.65%) |
Jun 09, 2016 | 43.07 | 43.30 | 42.63 | 42.82 | 12,322,755 | -0.33(-0.76%) |
Jun 08, 2016 | 42.66 | 43.33 | 42.66 | 43.15 | 10,403,006 | +0.46(+1.09%) |
Jun 07, 2016 | 42.83 | 43.01 | 42.62 | 42.68 | 8,349,415 | -0.13(-0.30%) |
Jun 06, 2016 | 42.43 | 42.96 | 42.42 | 42.81 | 9,219,073 | +0.40(+0.94%) |
Jun 03, 2016 | 42.56 | 42.65 | 42.14 | 42.41 | 7,260,517 | -0.13(-0.32%) |
Jun 02, 2016 | 42.26 | 42.58 | 42.20 | 42.55 | 9,742,459 | +0.37(+0.87%) |
Jun 01, 2016 | 42.08 | 42.32 | 41.90 | 42.18 | 8,935,257 | +0.05(+0.12%) |
May 31, 2016 | 42.30 | 42.47 | 41.99 | 42.13 | 12,643,912 | -0.16(-0.39%) |
May 27, 2016 | 42.31 | 42.29 | 42.29 | 42.29 | 10,027,340 | +0.07(+0.16%) |
May 26, 2016 | 42.29 | 42.47 | 42.19 | 42.23 | 7,639,239 | -0.13(-0.32%) |
May 25, 2016 | 41.79 | 42.44 | 41.76 | 42.36 | 12,821,813 | +0.73(+1.74%) |
May 24, 2016 | 41.36 | 41.84 | 41.32 | 41.64 | 8,429,176 | +0.51(+1.24%) |
May 23, 2016 | 41.19 | 41.36 | 41.02 | 41.13 | 7,438,704 | -0.14(-0.34%) |
May 20, 2016 | 41.06 | 41.59 | 40.91 | 41.27 | 11,528,757 | +0.40(+0.97%) |
May 19, 2016 | 40.61 | 41.17 | 40.50 | 40.87 | 11,663,346 | -0.07(-0.16%) |
May 18, 2016 | 40.73 | 41.15 | 40.56 | 40.94 | 9,868,666 | +0.26(+0.64%) |
May 17, 2016 | 40.74 | 40.86 | 40.42 | 40.68 | 15,749,882 | -0.25(-0.60%) |
May 16, 2016 | 40.26 | 41.01 | 40.13 | 40.92 | 8,879,133 | +0.58(+1.43%) |
May 13, 2016 | 40.51 | 40.82 | 40.31 | 40.35 | 9,515,018 | -0.18(-0.44%) |
May 12, 2016 | 40.88 | 40.90 | 40.38 | 40.53 | 11,009,475 | -0.14(-0.35%) |
May 11, 2016 | 40.96 | 41.03 | 40.63 | 40.67 | 8,777,533 | -0.28(-0.68%) |
May 10, 2016 | 40.79 | 40.98 | 40.73 | 40.95 | 8,661,805 | +0.43(+1.07%) |
May 09, 2016 | 40.12 | 40.68 | 40.07 | 40.51 | 10,650,495 | +0.37(+0.93%) |
May 06, 2016 | 40.30 | 40.41 | 39.73 | 40.14 | 14,056,998 | -0.37(-0.91%) |
May 05, 2016 | 40.65 | 40.74 | 39.94 | 40.50 | 14,989,495 | -0.54(-1.31%) |
May 04, 2016 | 40.97 | 41.22 | 40.79 | 41.04 | 10,290,616 | -0.20(-0.49%) |
May 03, 2016 | 41.29 | 41.52 | 41.07 | 41.25 | 10,150,745 | -0.16(-0.40%) |
May 02, 2016 | 41.07 | 41.46 | 40.96 | 41.41 | 12,925,328 | +0.34(+0.84%) |
Apr 29, 2016 | 41.67 | 41.67 | 40.86 | 41.07 | 17,664,868 | -0.67(-1.61%) |
Apr 28, 2016 | 41.85 | 42.11 | 41.59 | 41.74 | 12,145,232 | -0.43(-1.01%) |
Apr 27, 2016 | 41.98 | 42.40 | 41.98 | 42.17 | 9,269,662 | +0.20(+0.48%) |
Apr 26, 2016 | 42.24 | 42.25 | 41.84 | 41.96 | 9,650,341 | -0.13(-0.32%) |
Apr 25, 2016 | 42.29 | 42.41 | 41.93 | 42.10 | 11,057,454 | -0.39(-0.92%) |
Apr 22, 2016 | 42.45 | 42.71 | 42.32 | 42.49 | 9,472,715 | +0.10(+0.25%) |
Apr 21, 2016 | 42.19 | 42.71 | 42.17 | 42.38 | 14,068,902 | +0.01(+0.04%) |
Apr 20, 2016 | 42.80 | 42.98 | 42.26 | 42.37 | 11,378,751 | -0.21(-0.49%) |
Apr 19, 2016 | 42.48 | 42.97 | 42.10 | 42.58 | 10,208,133 | +0.26(+0.62%) |
Apr 18, 2016 | 42.04 | 42.56 | 41.87 | 42.32 | 10,408,462 | +0.28(+0.66%) |
Apr 15, 2016 | 42.33 | 42.35 | 41.84 | 42.04 | 11,263,450 | -0.23(-0.55%) |
Apr 14, 2016 | 41.95 | 42.38 | 41.89 | 42.27 | 11,131,043 | +0.37(+0.88%) |
Apr 13, 2016 | 41.53 | 41.93 | 41.38 | 41.90 | 11,276,843 | +0.46(+1.12%) |
Apr 12, 2016 | 41.16 | 41.75 | 41.14 | 41.44 | 7,928,377 | +0.22(+0.53%) |
Apr 11, 2016 | 41.46 | 41.74 | 41.17 | 41.22 | 9,435,336 | -0.23(-0.56%) |
Apr 08, 2016 | 41.75 | 41.86 | 41.26 | 41.46 | 9,331,060 | -0.04(-0.11%) |
Apr 07, 2016 | 41.44 | 41.77 | 41.22 | 41.50 | 14,070,971 | -0.16(-0.38%) |
Apr 06, 2016 | 40.70 | 41.78 | 40.69 | 41.66 | 16,666,242 | +1.04(+2.56%) |
Apr 05, 2016 | 40.50 | 40.98 | 40.43 | 40.62 | 12,019,762 | -0.12(-0.29%) |
Apr 04, 2016 | 40.37 | 40.91 | 40.25 | 40.74 | 13,687,319 | +0.52(+1.30%) |