Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.17 | 52.19 | 52.07 | 52.10 | 31,059,226 | -0.06(-0.11%) |
Apr 27, 2017 | 52.19 | 52.19 | 52.05 | 52.15 | 16,968,432 | +0.05(+0.09%) |
Apr 26, 2017 | 52.10 | 52.28 | 52.10 | 52.10 | 25,093,022 | -0.15(-0.28%) |
Apr 25, 2017 | 52.14 | 52.32 | 52.08 | 52.25 | 30,586,462 | +0.37(+0.71%) |
Apr 24, 2017 | 51.78 | 51.94 | 51.75 | 51.88 | 40,040,488 | +1.28(+2.53%) |
Apr 21, 2017 | 50.57 | 50.64 | 50.50 | 50.60 | 23,256,326 | +0.03(+0.06%) |
Apr 20, 2017 | 50.59 | 50.71 | 50.56 | 50.57 | 25,087,806 | +0.40(+0.80%) |
Apr 19, 2017 | 50.43 | 50.46 | 50.11 | 50.17 | 16,243,000 | -0.20(-0.41%) |
Apr 18, 2017 | 50.26 | 50.37 | 50.09 | 50.37 | 25,927,656 | -0.23(-0.45%) |
Apr 17, 2017 | 50.50 | 50.64 | 50.50 | 50.60 | 19,072,430 | +0.31(+0.62%) |
Apr 13, 2017 | 50.38 | 50.45 | 50.24 | 50.29 | 20,525,666 | -0.33(-0.65%) |
Apr 12, 2017 | 50.58 | 50.65 | 50.40 | 50.62 | 30,673,182 | -0.04(-0.08%) |
Apr 11, 2017 | 50.63 | 50.68 | 50.32 | 50.66 | 22,856,184 | +0.24(+0.47%) |
Apr 10, 2017 | 50.41 | 50.50 | 50.36 | 50.42 | 13,865,142 | -0.06(-0.11%) |
Apr 07, 2017 | 50.42 | 50.57 | 50.41 | 50.48 | 19,409,740 | -0.03(-0.06%) |
Apr 06, 2017 | 50.53 | 50.61 | 50.42 | 50.51 | 21,817,102 | +0.01(+0.02%) |
Apr 05, 2017 | 50.73 | 50.86 | 50.48 | 50.50 | 27,812,770 | -0.27(-0.53%) |
Apr 04, 2017 | 50.57 | 50.77 | 50.50 | 50.77 | 20,566,852 | -0.02(-0.03%) |
Apr 03, 2017 | 50.78 | 50.82 | 50.43 | 50.79 | 40,236,844 | -0.07(-0.14%) |
Mar 31, 2017 | 50.72 | 50.92 | 50.67 | 50.86 | 37,807,680 | -0.07(-0.14%) |
Mar 30, 2017 | 50.98 | 51.07 | 50.89 | 50.94 | 19,655,792 | -0.18(-0.35%) |
Mar 29, 2017 | 50.86 | 51.14 | 50.85 | 51.12 | 23,379,936 | +0.00(+0.00%) |
Mar 28, 2017 | 50.94 | 51.16 | 50.92 | 51.12 | 28,407,506 | +0.24(+0.48%) |
Mar 27, 2017 | 50.70 | 50.94 | 50.64 | 50.87 | 37,100,884 | +0.13(+0.26%) |
Mar 24, 2017 | 50.72 | 50.85 | 50.66 | 50.74 | 30,940,756 | +0.14(+0.27%) |
Mar 23, 2017 | 50.41 | 50.71 | 50.41 | 50.60 | 31,100,300 | +0.11(+0.23%) |
Mar 22, 2017 | 50.32 | 50.54 | 50.27 | 50.49 | 17,748,906 | +0.01(+0.02%) |
Mar 21, 2017 | 51.10 | 51.14 | 50.45 | 50.48 | 28,573,464 | -0.23(-0.46%) |
Mar 20, 2017 | 50.83 | 50.90 | 50.64 | 50.71 | 16,513,993 | -0.10(-0.20%) |
Mar 17, 2017 | 50.77 | 50.91 | 50.67 | 50.81 | 25,347,598 | +0.13(+0.26%) |
Mar 16, 2017 | 50.71 | 50.73 | 50.57 | 50.68 | 29,857,670 | +0.24(+0.49%) |
Mar 15, 2017 | 49.83 | 50.44 | 49.83 | 50.44 | 27,972,840 | +0.71(+1.43%) |
Mar 14, 2017 | 49.74 | 49.78 | 49.64 | 49.73 | 19,537,864 | -0.38(-0.77%) |
Mar 13, 2017 | 49.97 | 50.12 | 49.96 | 50.11 | 24,148,966 | +0.26(+0.52%) |
Mar 10, 2017 | 49.78 | 49.91 | 49.69 | 49.85 | 23,253,960 | +0.42(+0.84%) |
Mar 09, 2017 | 49.38 | 49.46 | 49.30 | 49.43 | 16,372,854 | +0.19(+0.38%) |
Mar 08, 2017 | 49.39 | 49.44 | 49.20 | 49.25 | 14,167,284 | -0.18(-0.36%) |
Mar 07, 2017 | 49.38 | 49.51 | 49.30 | 49.43 | 19,972,910 | -0.17(-0.35%) |
Mar 06, 2017 | 49.59 | 49.61 | 49.46 | 49.60 | 13,429,485 | -0.16(-0.31%) |
Mar 03, 2017 | 49.56 | 49.81 | 49.49 | 49.75 | 23,451,412 | +0.29(+0.59%) |
Mar 02, 2017 | 49.57 | 49.63 | 49.45 | 49.46 | 20,149,302 | -0.33(-0.66%) |
Mar 01, 2017 | 49.61 | 49.90 | 49.59 | 49.78 | 24,733,958 | +0.51(+1.04%) |
Feb 28, 2017 | 49.25 | 49.42 | 49.18 | 49.27 | 25,031,216 | -0.07(-0.15%) |
Feb 27, 2017 | 49.15 | 49.35 | 49.14 | 49.34 | 17,193,182 | +0.03(+0.07%) |
Feb 24, 2017 | 49.13 | 49.34 | 49.11 | 49.31 | 19,838,106 | -0.36(-0.72%) |
Feb 23, 2017 | 49.71 | 49.75 | 49.54 | 49.67 | 15,198,969 | +0.11(+0.21%) |
Feb 22, 2017 | 49.31 | 49.60 | 49.31 | 49.56 | 20,977,750 | +0.00(+0.00%) |
Feb 21, 2017 | 49.35 | 49.56 | 49.34 | 49.56 | 14,145,365 | +0.16(+0.33%) |
Feb 17, 2017 | 49.40 | 49.40 | 49.40 | 0 | -0.13(-0.26%) | |
Feb 16, 2017 | 49.43 | 49.53 | 49.37 | 49.53 | 17,655,534 | +0.11(+0.23%) |
Feb 15, 2017 | 49.02 | 49.42 | 49.00 | 49.42 | 18,933,594 | +0.19(+0.38%) |
Feb 14, 2017 | 49.13 | 49.23 | 48.93 | 49.23 | 17,459,708 | -0.07(-0.15%) |
Feb 13, 2017 | 49.31 | 49.38 | 49.22 | 49.30 | 15,546,538 | +0.20(+0.40%) |
Feb 10, 2017 | 48.94 | 49.14 | 48.92 | 49.11 | 16,180,520 | +0.11(+0.23%) |
Feb 09, 2017 | 48.85 | 49.00 | 48.79 | 48.99 | 17,512,278 | +0.20(+0.42%) |
Feb 08, 2017 | 48.66 | 48.84 | 48.60 | 48.79 | 20,512,314 | +0.08(+0.17%) |
Feb 07, 2017 | 48.65 | 48.73 | 48.61 | 48.71 | 14,846,721 | -0.05(-0.10%) |
Feb 06, 2017 | 48.60 | 48.76 | 48.57 | 48.76 | 19,864,446 | -0.35(-0.71%) |
Feb 03, 2017 | 49.00 | 49.14 | 48.94 | 49.11 | 17,101,042 | +0.20(+0.40%) |
Feb 02, 2017 | 48.93 | 48.98 | 48.77 | 48.91 | 18,121,058 | +0.02(+0.05%) |
Feb 01, 2017 | 48.99 | 49.02 | 48.76 | 48.89 | 32,731,134 | +0.20(+0.40%) |
Jan 31, 2017 | 48.71 | 48.78 | 48.49 | 48.69 | 36,736,204 | +0.07(+0.15%) |
Jan 30, 2017 | 48.54 | 48.65 | 48.39 | 48.62 | 23,447,816 | -0.35(-0.72%) |
Jan 27, 2017 | 49.01 | 49.03 | 48.88 | 48.97 | 15,995,468 | -0.08(-0.17%) |
Jan 26, 2017 | 49.15 | 49.20 | 48.98 | 49.05 | 25,612,612 | -0.20(-0.40%) |
Jan 25, 2017 | 49.00 | 49.26 | 48.98 | 49.25 | 33,356,638 | +0.51(+1.04%) |
Jan 24, 2017 | 48.54 | 48.76 | 48.52 | 48.74 | 22,259,618 | +0.12(+0.25%) |
Jan 23, 2017 | 48.43 | 48.62 | 48.32 | 48.62 | 52,757,936 | +0.12(+0.25%) |
Jan 20, 2017 | 48.39 | 48.51 | 48.32 | 48.49 | 30,585,040 | +0.28(+0.58%) |
Jan 19, 2017 | 48.26 | 48.32 | 48.07 | 48.22 | 21,577,842 | -0.12(-0.25%) |
Jan 18, 2017 | 48.33 | 48.44 | 48.19 | 48.34 | 17,857,380 | -0.14(-0.29%) |
Jan 17, 2017 | 48.51 | 48.54 | 48.40 | 48.48 | 27,585,534 | -0.18(-0.37%) |
Jan 13, 2017 | 48.66 | 48.66 | 48.66 | 0 | +0.18(+0.37%) | |
Jan 12, 2017 | 48.47 | 48.48 | 48.27 | 48.48 | 30,772,530 | +0.07(+0.15%) |
Jan 11, 2017 | 48.05 | 48.42 | 48.00 | 48.40 | 38,396,424 | +0.25(+0.53%) |
Jan 10, 2017 | 48.11 | 48.28 | 48.11 | 48.15 | 19,957,972 | +0.01(+0.02%) |
Jan 09, 2017 | 48.04 | 48.17 | 47.97 | 48.14 | 17,099,308 | -0.07(-0.15%) |
Jan 06, 2017 | 48.15 | 48.27 | 48.10 | 48.22 | 27,033,074 | -0.16(-0.34%) |
Jan 05, 2017 | 48.09 | 48.43 | 48.09 | 48.38 | 27,020,094 | +0.41(+0.85%) |
Jan 04, 2017 | 47.69 | 48.00 | 47.65 | 47.97 | 31,437,372 | +0.54(+1.14%) |
Jan 03, 2017 | 47.32 | 47.45 | 47.24 | 47.43 | 34,299,092 | +0.29(+0.62%) |
Dec 30, 2016 | 47.14 | 47.14 | 47.14 | 0 | +0.16(+0.35%) | |
Dec 29, 2016 | 46.95 | 47.08 | 46.94 | 46.98 | 20,092,136 | +0.11(+0.24%) |
Dec 28, 2016 | 47.00 | 47.02 | 46.80 | 46.86 | 20,624,182 | -0.18(-0.38%) |
Dec 27, 2016 | 47.06 | 47.13 | 47.03 | 47.04 | 16,322,053 | -0.06(-0.12%) |
Dec 23, 2016 | 47.10 | 47.10 | 47.10 | 0 | +0.12(+0.26%) | |
Dec 22, 2016 | 47.05 | 47.11 | 46.96 | 46.98 | 19,974,642 | -0.11(-0.23%) |
Dec 21, 2016 | 47.07 | 47.11 | 47.02 | 47.08 | 21,791,758 | +0.01(+0.03%) |
Dec 20, 2016 | 46.96 | 47.11 | 46.93 | 47.07 | 22,041,366 | +0.16(+0.34%) |
Dec 19, 2016 | 47.00 | 47.13 | 46.91 | 46.91 | 21,907,240 | -0.07(-0.15%) |
Dec 16, 2016 | 46.92 | 47.11 | 46.89 | 46.98 | 30,140,454 | +0.03(+0.07%) |
Dec 15, 2016 | 46.87 | 47.03 | 46.84 | 46.95 | 31,326,864 | -0.11(-0.22%) |
Dec 14, 2016 | 47.65 | 47.76 | 46.98 | 47.05 | 32,756,886 | -0.70(-1.47%) |
Dec 13, 2016 | 47.67 | 47.88 | 47.64 | 47.76 | 27,365,866 | +0.51(+1.08%) |
Dec 12, 2016 | 47.28 | 47.43 | 47.19 | 47.25 | 20,555,594 | -0.21(-0.44%) |
Dec 09, 2016 | 47.25 | 47.46 | 47.22 | 47.46 | 25,843,630 | +0.20(+0.43%) |
Dec 08, 2016 | 47.30 | 47.34 | 47.09 | 47.25 | 28,987,118 | -0.04(-0.09%) |
Dec 07, 2016 | 46.78 | 47.38 | 46.76 | 47.30 | 31,860,638 | +0.70(+1.49%) |
Dec 06, 2016 | 46.33 | 46.66 | 46.31 | 46.60 | 23,777,264 | +0.32(+0.68%) |
Dec 05, 2016 | 46.07 | 46.37 | 46.06 | 46.28 | 24,358,556 | +0.45(+0.99%) |
Dec 02, 2016 | 45.64 | 45.94 | 45.58 | 45.83 | 19,893,590 | +0.11(+0.25%) |
Dec 01, 2016 | 45.85 | 45.87 | 45.65 | 45.72 | 28,079,420 | -0.18(-0.39%) |
Nov 30, 2016 | 46.05 | 46.06 | 45.82 | 45.90 | 29,541,148 | -0.05(-0.11%) |
Nov 29, 2016 | 45.69 | 46.05 | 45.64 | 45.95 | 18,213,330 | +0.29(+0.64%) |
Nov 28, 2016 | 45.77 | 45.82 | 45.63 | 45.65 | 16,837,694 | -0.24(-0.53%) |
Nov 25, 2016 | 45.92 | 45.93 | 45.83 | 45.90 | 9,704,261 | +0.14(+0.30%) |
Nov 23, 2016 | 45.76 | 45.76 | 45.76 | 0 | -0.16(-0.35%) | |
Nov 22, 2016 | 45.91 | 45.95 | 45.73 | 45.92 | 22,106,954 | +0.11(+0.25%) |
Nov 21, 2016 | 45.60 | 45.83 | 45.59 | 45.81 | 22,896,368 | +0.39(+0.85%) |
Nov 18, 2016 | 45.51 | 45.57 | 45.34 | 45.42 | 21,093,290 | -0.50(-1.09%) |
Nov 17, 2016 | 45.80 | 45.98 | 45.76 | 45.92 | 22,840,468 | +0.35(+0.76%) |
Nov 16, 2016 | 45.61 | 45.76 | 45.54 | 45.57 | 27,544,700 | -0.48(-1.05%) |
Nov 15, 2016 | 45.74 | 46.08 | 45.69 | 46.06 | 18,945,818 | +0.20(+0.44%) |
Nov 14, 2016 | 45.77 | 45.86 | 45.65 | 45.86 | 25,552,142 | -0.25(-0.54%) |
Nov 11, 2016 | 46.18 | 46.23 | 45.86 | 46.11 | 22,804,240 | -0.28(-0.61%) |
Nov 10, 2016 | 46.49 | 46.61 | 46.01 | 46.39 | 46,255,156 | -0.13(-0.28%) |
Nov 09, 2016 | 46.12 | 46.71 | 46.07 | 46.52 | 33,624,776 | +0.04(+0.09%) |
Nov 08, 2016 | 46.21 | 46.61 | 46.17 | 46.48 | 21,534,530 | +0.13(+0.28%) |
Nov 07, 2016 | 46.29 | 46.37 | 46.19 | 46.35 | 26,458,766 | +0.63(+1.38%) |
Nov 04, 2016 | 45.86 | 45.99 | 45.70 | 45.72 | 21,559,106 | -0.44(-0.96%) |
Nov 03, 2016 | 46.37 | 46.41 | 46.09 | 46.16 | 16,034,849 | -0.05(-0.10%) |
Nov 02, 2016 | 46.49 | 46.56 | 46.15 | 46.21 | 21,701,616 | -0.32(-0.68%) |
Nov 01, 2016 | 46.84 | 46.86 | 46.37 | 46.53 | 24,122,156 | -0.20(-0.43%) |
Oct 31, 2016 | 46.67 | 46.79 | 46.54 | 46.73 | 23,838,810 | +0.02(+0.05%) |
Oct 28, 2016 | 46.64 | 46.81 | 46.59 | 46.71 | 19,027,500 | -0.02(-0.03%) |
Oct 27, 2016 | 46.88 | 46.91 | 46.67 | 46.72 | 11,518,814 | -0.06(-0.12%) |
Oct 26, 2016 | 46.75 | 46.93 | 46.68 | 46.78 | 15,057,830 | -0.21(-0.45%) |
Oct 25, 2016 | 46.92 | 47.03 | 46.80 | 46.99 | 15,380,620 | -0.03(-0.07%) |
Oct 24, 2016 | 47.17 | 47.17 | 46.91 | 47.02 | 15,742,662 | -0.01(-0.02%) |
Oct 21, 2016 | 46.81 | 47.04 | 46.76 | 47.03 | 15,571,730 | -0.11(-0.22%) |
Oct 20, 2016 | 47.00 | 47.22 | 46.95 | 47.13 | 12,322,705 | +0.07(+0.15%) |
Oct 19, 2016 | 47.00 | 47.17 | 46.97 | 47.06 | 15,466,911 | +0.13(+0.28%) |
Oct 18, 2016 | 47.03 | 47.06 | 46.86 | 46.93 | 16,120,012 | +0.46(+0.99%) |
Oct 17, 2016 | 46.50 | 46.60 | 46.39 | 46.47 | 15,641,189 | -0.14(-0.29%) |
Oct 14, 2016 | 46.84 | 46.93 | 46.59 | 46.61 | 23,866,266 | +0.08(+0.17%) |
Oct 13, 2016 | 46.19 | 46.63 | 46.06 | 46.53 | 16,197,847 | -0.18(-0.38%) |
Oct 12, 2016 | 46.75 | 46.82 | 46.58 | 46.71 | 16,750,243 | -0.10(-0.22%) |
Oct 11, 2016 | 47.26 | 47.28 | 46.67 | 46.81 | 22,809,832 | -0.67(-1.41%) |
Oct 10, 2016 | 47.34 | 47.60 | 47.40 | 47.48 | 9,726,387 | +0.14(+0.29%) |
Oct 07, 2016 | 47.38 | 47.42 | 46.97 | 47.34 | 20,644,898 | -0.24(-0.51%) |
Oct 06, 2016 | 47.60 | 47.64 | 47.46 | 47.59 | 14,343,509 | -0.26(-0.54%) |
Oct 05, 2016 | 47.83 | 47.92 | 47.72 | 47.84 | 18,280,830 | +0.19(+0.41%) |
Oct 04, 2016 | 47.88 | 47.97 | 47.46 | 47.65 | 35,520,896 | -0.01(-0.02%) |
Oct 03, 2016 | 47.66 | 47.75 | 47.55 | 47.66 | 21,896,980 | -0.13(-0.27%) |
Sep 30, 2016 | 47.53 | 47.92 | 47.46 | 47.79 | 34,891,872 | +0.37(+0.78%) |
Sep 29, 2016 | 48.01 | 48.00 | 47.26 | 47.42 | 20,668,270 | -0.60(-1.25%) |
Sep 28, 2016 | 47.67 | 48.03 | 47.52 | 48.01 | 24,193,436 | +0.34(+0.71%) |
Sep 27, 2016 | 47.25 | 47.68 | 47.20 | 47.67 | 20,398,438 | +0.23(+0.48%) |
Sep 26, 2016 | 47.48 | 47.55 | 47.38 | 47.45 | 29,479,512 | -0.44(-0.93%) |
Sep 23, 2016 | 47.91 | 48.05 | 47.88 | 47.89 | 23,979,614 | -0.40(-0.84%) |
Sep 22, 2016 | 48.52 | 48.62 | 48.24 | 48.30 | 33,467,010 | +0.48(+1.01%) |
Sep 21, 2016 | 47.44 | 47.86 | 47.27 | 47.81 | 35,640,316 | +0.82(+1.75%) |
Sep 20, 2016 | 47.15 | 47.19 | 46.93 | 46.99 | 29,656,772 | +0.28(+0.61%) |
Sep 19, 2016 | 46.92 | 46.99 | 46.67 | 46.71 | 29,924,354 | +0.24(+0.52%) |
Sep 16, 2016 | 46.56 | 46.58 | 46.33 | 46.46 | 59,265,908 | -0.61(-1.29%) |
Sep 15, 2016 | 46.71 | 47.15 | 46.58 | 47.07 | 31,071,190 | +0.40(+0.87%) |
Sep 14, 2016 | 46.66 | 46.92 | 46.58 | 46.66 | 20,838,664 | -0.06(-0.14%) |
Sep 13, 2016 | 47.08 | 47.17 | 46.53 | 46.73 | 30,767,506 | -0.96(-2.02%) |
Sep 12, 2016 | 46.96 | 47.72 | 46.91 | 47.69 | 33,367,020 | +0.39(+0.82%) |
Sep 09, 2016 | 47.88 | 47.88 | 47.29 | 47.30 | 29,135,670 | -0.94(-1.94%) |
Sep 08, 2016 | 48.38 | 48.47 | 48.18 | 48.24 | 19,268,700 | -0.14(-0.28%) |
Sep 07, 2016 | 48.48 | 48.57 | 48.29 | 48.38 | 22,170,062 | +0.02(+0.05%) |
Sep 06, 2016 | 48.14 | 48.38 | 48.12 | 48.35 | 18,226,692 | +0.32(+0.67%) |
Sep 02, 2016 | 47.93 | 48.03 | 48.03 | 48.03 | 23,697,020 | +0.55(+1.16%) |
Sep 01, 2016 | 47.38 | 47.51 | 47.21 | 47.48 | 22,754,380 | +0.32(+0.69%) |
Aug 31, 2016 | 47.20 | 47.30 | 46.99 | 47.16 | 25,287,796 | -0.10(-0.21%) |
Aug 30, 2016 | 47.36 | 47.43 | 47.17 | 47.25 | 12,430,679 | -0.06(-0.14%) |
Aug 29, 2016 | 47.07 | 47.34 | 47.05 | 47.32 | 12,969,889 | +0.15(+0.31%) |
Aug 26, 2016 | 47.53 | 47.95 | 46.96 | 47.17 | 24,150,500 | -0.28(-0.60%) |
Aug 25, 2016 | 47.49 | 47.59 | 47.41 | 47.46 | 13,553,217 | -0.19(-0.41%) |
Aug 24, 2016 | 47.79 | 47.84 | 47.59 | 47.65 | 15,103,661 | -0.11(-0.24%) |
Aug 23, 2016 | 47.88 | 47.97 | 47.75 | 47.76 | 15,508,957 | +0.20(+0.42%) |
Aug 22, 2016 | 47.37 | 47.59 | 47.28 | 47.56 | 12,491,720 | +0.05(+0.10%) |
Aug 19, 2016 | 47.38 | 47.54 | 47.24 | 47.51 | 15,024,794 | -0.36(-0.74%) |
Aug 18, 2016 | 47.59 | 47.87 | 47.53 | 47.87 | 21,930,494 | +0.24(+0.51%) |
Aug 17, 2016 | 47.51 | 47.75 | 47.31 | 47.63 | 14,976,279 | -0.02(-0.03%) |
Aug 16, 2016 | 47.63 | 47.77 | 47.56 | 47.64 | 17,676,872 | -0.07(-0.14%) |
Aug 15, 2016 | 47.68 | 47.83 | 47.67 | 47.71 | 11,196,351 | +0.18(+0.38%) |
Aug 12, 2016 | 47.67 | 47.73 | 47.47 | 47.53 | 14,020,993 | -0.12(-0.25%) |
Aug 11, 2016 | 47.54 | 47.77 | 47.50 | 47.65 | 24,345,664 | +0.34(+0.72%) |
Aug 10, 2016 | 47.46 | 47.48 | 47.29 | 47.31 | 21,702,332 | +0.16(+0.34%) |
Aug 09, 2016 | 46.99 | 47.30 | 46.96 | 47.15 | 34,044,644 | +0.37(+0.79%) |
Aug 08, 2016 | 46.76 | 46.81 | 46.71 | 46.78 | 12,777,748 | +0.10(+0.21%) |
Aug 05, 2016 | 46.47 | 46.70 | 46.46 | 46.68 | 18,737,658 | +0.21(+0.45%) |
Aug 04, 2016 | 46.35 | 46.49 | 46.26 | 46.47 | 20,739,980 | +0.27(+0.58%) |
Aug 03, 2016 | 45.98 | 46.22 | 45.95 | 46.20 | 24,356,300 | -0.16(-0.35%) |
Aug 02, 2016 | 46.49 | 46.52 | 46.19 | 46.37 | 25,335,884 | -0.23(-0.50%) |
Aug 01, 2016 | 46.76 | 46.85 | 46.54 | 46.60 | 26,755,870 | -0.30(-0.65%) |
Jul 29, 2016 | 46.75 | 47.00 | 46.64 | 46.90 | 26,714,662 | +0.55(+1.18%) |
Jul 28, 2016 | 46.37 | 46.44 | 46.13 | 46.36 | 17,873,692 | -0.05(-0.10%) |
Jul 27, 2016 | 46.45 | 46.53 | 46.07 | 46.41 | 21,191,802 | +0.17(+0.37%) |
Jul 26, 2016 | 46.22 | 46.37 | 46.04 | 46.24 | 18,591,864 | +0.19(+0.42%) |
Jul 25, 2016 | 46.13 | 46.15 | 45.91 | 46.04 | 16,428,630 | -0.06(-0.12%) |
Jul 22, 2016 | 46.11 | 46.13 | 45.97 | 46.10 | 19,883,186 | +0.09(+0.19%) |
Jul 21, 2016 | 46.05 | 46.22 | 45.93 | 46.01 | 24,295,130 | -0.19(-0.40%) |
Jul 20, 2016 | 46.07 | 46.25 | 45.98 | 46.20 | 25,842,082 | +0.41(+0.90%) |
Jul 19, 2016 | 45.78 | 45.86 | 45.66 | 45.78 | 24,619,264 | -0.36(-0.79%) |
Jul 18, 2016 | 46.03 | 46.28 | 45.95 | 46.15 | 21,794,898 | +0.11(+0.25%) |
Jul 15, 2016 | 46.15 | 46.17 | 45.94 | 46.03 | 36,755,644 | -0.23(-0.51%) |
Jul 14, 2016 | 46.30 | 46.41 | 46.20 | 46.27 | 34,825,556 | +0.40(+0.86%) |
Jul 13, 2016 | 46.03 | 46.15 | 45.83 | 45.87 | 33,843,160 | -0.05(-0.11%) |
Jul 12, 2016 | 45.95 | 46.14 | 45.86 | 45.92 | 36,921,008 | +0.61(+1.36%) |
Jul 11, 2016 | 45.25 | 45.49 | 45.21 | 45.31 | 31,521,106 | +0.65(+1.47%) |
Jul 08, 2016 | 44.48 | 44.73 | 43.98 | 44.65 | 32,405,302 | +0.67(+1.53%) |
Jul 07, 2016 | 44.24 | 44.40 | 43.84 | 43.98 | 30,716,874 | -0.18(-0.40%) |
Jul 06, 2016 | 43.73 | 44.18 | 43.46 | 44.16 | 35,204,060 | -0.08(-0.18%) |
Jul 05, 2016 | 44.56 | 44.61 | 44.11 | 44.24 | 41,633,180 | -0.87(-1.93%) |
Jul 01, 2016 | 45.13 | 45.11 | 45.11 | 45.11 | 28,079,428 | +0.00(+0.00%) |
Jun 30, 2016 | 44.54 | 45.11 | 44.42 | 45.11 | 59,569,972 | +0.66(+1.49%) |
Jun 29, 2016 | 44.30 | 44.60 | 44.22 | 44.45 | 41,964,176 | +0.80(+1.83%) |
Jun 28, 2016 | 43.53 | 43.67 | 43.13 | 43.65 | 55,944,380 | +1.12(+2.62%) |
Jun 27, 2016 | 42.76 | 42.79 | 41.97 | 42.53 | 73,300,232 | -0.83(-1.92%) |
Jun 24, 2016 | 43.55 | 44.52 | 43.34 | 43.37 | 105,563,064 | -4.07(-8.59%) |
Jun 23, 2016 | 47.15 | 47.52 | 46.82 | 47.44 | 40,911,880 | +1.28(+2.77%) |
Jun 22, 2016 | 46.38 | 46.61 | 46.16 | 46.16 | 55,898,596 | -0.03(-0.06%) |
Jun 21, 2016 | 46.20 | 46.54 | 46.00 | 46.19 | 47,613,432 | +0.37(+0.81%) |
Jun 20, 2016 | 46.09 | 46.14 | 45.80 | 45.82 | 49,109,780 | +1.11(+2.48%) |
Jun 17, 2016 | 44.43 | 44.82 | 44.21 | 44.71 | 65,272,192 | +0.44(+0.99%) |
Jun 16, 2016 | 43.55 | 44.31 | 43.23 | 44.27 | 34,950,572 | +0.09(+0.21%) |
Jun 15, 2016 | 44.27 | 44.43 | 44.09 | 44.18 | 42,947,340 | +0.29(+0.67%) |
Jun 14, 2016 | 44.13 | 44.23 | 43.65 | 43.89 | 87,750,024 | -0.71(-1.60%) |
Jun 13, 2016 | 44.67 | 45.03 | 44.47 | 44.60 | 32,103,082 | -0.66(-1.45%) |
Jun 10, 2016 | 45.63 | 45.70 | 45.13 | 45.26 | 37,646,960 | -1.35(-2.91%) |
Jun 09, 2016 | 46.61 | 46.73 | 46.47 | 46.61 | 23,347,570 | -0.58(-1.23%) |
Jun 08, 2016 | 47.24 | 47.31 | 47.15 | 47.19 | 18,529,214 | +0.09(+0.20%) |
Jun 07, 2016 | 47.11 | 47.22 | 47.06 | 47.09 | 19,335,178 | +0.34(+0.73%) |
Jun 06, 2016 | 46.64 | 46.87 | 46.60 | 46.75 | 28,023,264 | +0.26(+0.56%) |
Jun 03, 2016 | 46.36 | 46.51 | 46.11 | 46.49 | 35,067,480 | +0.30(+0.65%) |
Jun 02, 2016 | 45.93 | 46.21 | 45.88 | 46.19 | 41,661,452 | +0.00(+0.00%) |
Jun 01, 2016 | 46.01 | 46.23 | 45.95 | 46.19 | 24,709,034 | -0.04(-0.09%) |
May 31, 2016 | 46.64 | 46.71 | 46.12 | 46.23 | 32,123,036 | -0.22(-0.48%) |
May 27, 2016 | 46.42 | 46.45 | 46.45 | 46.45 | 20,288,456 | -0.05(-0.10%) |
May 26, 2016 | 46.55 | 46.60 | 46.39 | 46.50 | 26,663,952 | +0.13(+0.27%) |
May 25, 2016 | 46.23 | 46.47 | 46.21 | 46.37 | 44,944,700 | +0.48(+1.05%) |
May 24, 2016 | 45.54 | 45.98 | 45.53 | 45.89 | 36,496,136 | +0.66(+1.45%) |
May 23, 2016 | 45.22 | 45.36 | 45.15 | 45.23 | 23,776,400 | -0.15(-0.33%) |
May 20, 2016 | 45.39 | 45.50 | 45.29 | 45.38 | 29,520,836 | +0.37(+0.83%) |
May 19, 2016 | 45.07 | 45.15 | 44.88 | 45.01 | 34,064,596 | -0.32(-0.72%) |
May 18, 2016 | 45.37 | 45.81 | 45.17 | 45.34 | 44,605,808 | +0.02(+0.04%) |
May 17, 2016 | 45.57 | 45.72 | 45.27 | 45.32 | 31,716,884 | -0.33(-0.73%) |
May 16, 2016 | 45.27 | 45.68 | 45.24 | 45.65 | 30,938,594 | +0.54(+1.19%) |
May 13, 2016 | 45.23 | 45.42 | 44.99 | 45.12 | 24,058,822 | -0.47(-1.03%) |
May 12, 2016 | 45.99 | 46.00 | 45.38 | 45.58 | 22,277,800 | -0.02(-0.03%) |
May 11, 2016 | 45.69 | 45.88 | 45.60 | 45.60 | 25,483,330 | -0.40(-0.86%) |
May 10, 2016 | 45.69 | 45.99 | 45.65 | 45.99 | 26,939,418 | +0.65(+1.43%) |
May 09, 2016 | 45.55 | 45.64 | 45.32 | 45.34 | 22,531,320 | -0.09(-0.21%) |
May 06, 2016 | 45.12 | 45.46 | 45.08 | 45.44 | 27,147,384 | +0.13(+0.28%) |
May 05, 2016 | 45.38 | 45.50 | 45.17 | 45.31 | 27,215,984 | -0.09(-0.21%) |
May 04, 2016 | 45.55 | 45.62 | 45.27 | 45.41 | 25,524,588 | -0.53(-1.16%) |
May 03, 2016 | 46.25 | 46.26 | 45.87 | 45.94 | 31,931,856 | -0.77(-1.64%) |