Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 53.41 | 53.60 | 53.15 | 53.37 | 6,425,234 | +0.02(+0.04%) |
Jun 29, 2017 | 53.84 | 53.86 | 52.93 | 53.35 | 6,038,787 | -0.32(-0.60%) |
Jun 28, 2017 | 53.52 | 54.13 | 53.42 | 53.67 | 5,701,133 | +0.39(+0.73%) |
Jun 27, 2017 | 53.51 | 53.77 | 53.18 | 53.28 | 6,101,089 | -0.26(-0.48%) |
Jun 26, 2017 | 53.58 | 53.69 | 53.30 | 53.54 | 5,461,007 | +0.07(+0.14%) |
Jun 23, 2017 | 53.88 | 54.09 | 53.19 | 53.47 | 9,598,085 | -0.40(-0.74%) |
Jun 22, 2017 | 52.62 | 54.22 | 52.56 | 53.86 | 13,584,835 | +1.35(+2.58%) |
Jun 21, 2017 | 52.34 | 52.77 | 52.29 | 52.51 | 8,283,419 | +0.09(+0.17%) |
Jun 20, 2017 | 52.58 | 52.85 | 52.38 | 52.42 | 8,889,408 | -0.09(-0.17%) |
Jun 19, 2017 | 52.34 | 52.69 | 52.21 | 52.51 | 8,690,232 | +0.21(+0.41%) |
Jun 16, 2017 | 52.11 | 52.35 | 51.88 | 52.29 | 12,692,816 | +0.33(+0.64%) |
Jun 15, 2017 | 51.77 | 52.00 | 51.43 | 51.96 | 6,362,118 | +0.06(+0.11%) |
Jun 14, 2017 | 51.14 | 52.10 | 51.06 | 51.90 | 9,020,228 | +0.63(+1.22%) |
Jun 13, 2017 | 51.24 | 51.54 | 51.09 | 51.28 | 7,158,709 | +0.10(+0.20%) |
Jun 12, 2017 | 51.37 | 51.45 | 50.70 | 51.18 | 8,266,394 | -0.10(-0.20%) |
Jun 09, 2017 | 50.64 | 51.40 | 50.58 | 51.28 | 8,368,980 | +0.67(+1.32%) |
Jun 08, 2017 | 50.82 | 50.30 | 50.61 | 8,263,979 | +0.01(+0.01%) | |
Jun 07, 2017 | 50.06 | 51.02 | 50.06 | 50.60 | 11,421,026 | +0.65(+1.30%) |
Jun 06, 2017 | 49.67 | 50.12 | 49.59 | 49.95 | 7,465,027 | +0.27(+0.53%) |
Jun 05, 2017 | 49.50 | 49.95 | 49.23 | 49.69 | 6,681,839 | +0.19(+0.39%) |
Jun 02, 2017 | 49.17 | 49.54 | 49.03 | 49.50 | 7,670,900 | +0.40(+0.81%) |
Jun 01, 2017 | 48.77 | 49.11 | 48.67 | 49.10 | 6,188,280 | +0.51(+1.05%) |
May 31, 2017 | 48.75 | 48.88 | 48.29 | 48.59 | 9,423,340 | +0.00(+0.00%) |
May 30, 2017 | 48.50 | 48.73 | 48.44 | 48.59 | 6,526,749 | -0.03(-0.06%) |
May 26, 2017 | 48.68 | 48.88 | 48.47 | 48.62 | 5,547,355 | -0.19(-0.39%) |
May 25, 2017 | 48.62 | 49.00 | 48.43 | 48.81 | 5,513,853 | +0.29(+0.59%) |
May 24, 2017 | 48.42 | 48.67 | 48.26 | 48.53 | 4,391,479 | +0.07(+0.14%) |
May 23, 2017 | 48.17 | 48.77 | 48.17 | 48.46 | 6,353,651 | +0.29(+0.61%) |
May 22, 2017 | 48.25 | 48.30 | 47.69 | 48.17 | 7,529,218 | -0.10(-0.21%) |
May 19, 2017 | 48.39 | 48.59 | 48.07 | 48.27 | 9,146,169 | -0.04(-0.08%) |
May 18, 2017 | 48.11 | 48.65 | 47.99 | 48.31 | 8,153,177 | +0.19(+0.40%) |
May 17, 2017 | 49.20 | 48.83 | 47.57 | 48.11 | 17,351,760 | -1.09(-2.21%) |
May 16, 2017 | 49.12 | 49.26 | 48.82 | 49.20 | 8,574,185 | +0.13(+0.27%) |
May 15, 2017 | 48.63 | 49.20 | 48.54 | 49.07 | 11,586,325 | +0.45(+0.92%) |
May 12, 2017 | 48.04 | 48.72 | 48.00 | 48.62 | 8,278,880 | +0.56(+1.16%) |
May 11, 2017 | 48.50 | 48.55 | 47.59 | 48.06 | 10,670,060 | -0.50(-1.03%) |
May 10, 2017 | 48.70 | 48.75 | 48.11 | 48.56 | 6,983,768 | -0.14(-0.29%) |
May 09, 2017 | 48.73 | 49.28 | 48.47 | 48.70 | 5,971,462 | -0.03(-0.06%) |
May 08, 2017 | 49.27 | 49.28 | 48.68 | 48.73 | 6,110,093 | -0.57(-1.16%) |
May 05, 2017 | 49.45 | 49.48 | 48.82 | 49.31 | 6,233,173 | -0.18(-0.36%) |
May 04, 2017 | 49.12 | 49.61 | 49.04 | 49.48 | 5,825,063 | +0.36(+0.73%) |
May 03, 2017 | 48.91 | 49.23 | 48.73 | 49.12 | 6,784,269 | +0.08(+0.17%) |
May 02, 2017 | 48.95 | 49.08 | 48.71 | 49.04 | 5,900,348 | +0.11(+0.23%) |
May 01, 2017 | 48.58 | 49.07 | 48.53 | 48.93 | 6,216,946 | +0.40(+0.82%) |
Apr 28, 2017 | 48.62 | 48.81 | 48.17 | 48.53 | 7,501,276 | -0.10(-0.20%) |
Apr 27, 2017 | 48.17 | 49.68 | 47.93 | 48.63 | 15,886,468 | +0.76(+1.58%) |
Apr 26, 2017 | 47.98 | 48.52 | 47.86 | 47.87 | 6,804,983 | -0.04(-0.09%) |
Apr 25, 2017 | 47.80 | 48.31 | 47.71 | 47.92 | 7,272,641 | +0.32(+0.68%) |
Apr 24, 2017 | 47.40 | 47.96 | 47.30 | 47.59 | 9,674,893 | +0.62(+1.32%) |
Apr 21, 2017 | 46.93 | 47.32 | 46.77 | 46.97 | 5,644,991 | +0.03(+0.06%) |
Apr 20, 2017 | 46.90 | 47.11 | 46.58 | 46.94 | 7,755,980 | +0.24(+0.52%) |
Apr 19, 2017 | 47.03 | 47.05 | 46.60 | 46.70 | 5,512,194 | -0.15(-0.31%) |
Apr 18, 2017 | 47.13 | 47.16 | 46.45 | 46.85 | 6,461,659 | -0.49(-1.03%) |
Apr 17, 2017 | 47.69 | 47.82 | 47.15 | 47.33 | 5,692,067 | +0.13(+0.28%) |
Apr 13, 2017 | 47.28 | 47.64 | 47.17 | 47.20 | 5,294,204 | -0.18(-0.37%) |
Apr 12, 2017 | 47.23 | 47.41 | 46.86 | 47.38 | 8,317,546 | +0.14(+0.30%) |
Apr 11, 2017 | 47.42 | 47.42 | 46.61 | 47.24 | 7,342,846 | -0.11(-0.23%) |
Apr 10, 2017 | 47.73 | 47.94 | 47.30 | 47.35 | 9,791,037 | -0.42(-0.87%) |
Apr 07, 2017 | 47.41 | 48.05 | 47.25 | 47.76 | 8,355,449 | +0.34(+0.71%) |
Apr 06, 2017 | 47.39 | 47.51 | 47.12 | 47.43 | 6,350,964 | +0.09(+0.18%) |
Apr 05, 2017 | 47.54 | 47.92 | 47.27 | 47.34 | 6,032,457 | -0.11(-0.23%) |
Apr 04, 2017 | 47.46 | 47.59 | 47.25 | 47.45 | 4,744,771 | +0.06(+0.12%) |
Apr 03, 2017 | 47.55 | 47.80 | 47.28 | 47.39 | 7,175,391 | -0.09(-0.20%) |
Mar 31, 2017 | 47.71 | 47.75 | 47.48 | 47.49 | 5,568,010 | -0.22(-0.46%) |
Mar 30, 2017 | 47.92 | 47.97 | 47.55 | 47.71 | 5,145,102 | -0.23(-0.47%) |
Mar 29, 2017 | 48.06 | 48.30 | 47.87 | 47.93 | 5,008,171 | -0.15(-0.32%) |
Mar 28, 2017 | 48.07 | 48.25 | 47.83 | 48.08 | 6,953,268 | -0.09(-0.18%) |
Mar 27, 2017 | 47.64 | 48.30 | 47.55 | 48.17 | 6,809,103 | +0.35(+0.73%) |
Mar 24, 2017 | 47.74 | 48.18 | 47.60 | 47.82 | 5,565,914 | -0.02(-0.05%) |
Mar 23, 2017 | 47.75 | 48.15 | 47.63 | 47.84 | 5,625,172 | +0.09(+0.20%) |
Mar 22, 2017 | 47.65 | 47.90 | 47.44 | 47.75 | 7,769,963 | +0.12(+0.26%) |
Mar 21, 2017 | 48.07 | 48.10 | 47.40 | 47.63 | 7,118,003 | -0.33(-0.68%) |
Mar 20, 2017 | 47.94 | 48.11 | 47.78 | 47.95 | 5,834,587 | +0.08(+0.17%) |
Mar 17, 2017 | 48.13 | 48.16 | 47.73 | 47.87 | 15,489,023 | -0.15(-0.32%) |
Mar 16, 2017 | 48.39 | 48.43 | 47.77 | 48.03 | 7,084,176 | -0.47(-0.98%) |
Mar 15, 2017 | 47.88 | 48.67 | 47.87 | 48.50 | 7,191,795 | +0.64(+1.34%) |
Mar 14, 2017 | 48.01 | 48.14 | 47.81 | 47.86 | 5,115,026 | -0.13(-0.27%) |
Mar 13, 2017 | 48.00 | 48.06 | 47.59 | 47.99 | 10,397,204 | -0.02(-0.05%) |
Mar 10, 2017 | 47.59 | 48.43 | 47.45 | 48.01 | 17,547,352 | +1.01(+2.14%) |
Mar 09, 2017 | 46.74 | 47.17 | 46.68 | 47.01 | 9,546,420 | +0.26(+0.56%) |
Mar 08, 2017 | 46.46 | 47.13 | 46.31 | 46.74 | 9,667,475 | +0.33(+0.71%) |
Mar 07, 2017 | 46.02 | 46.74 | 45.89 | 46.42 | 13,224,156 | +0.10(+0.22%) |
Mar 06, 2017 | 45.91 | 46.53 | 45.83 | 46.31 | 9,380,808 | +0.15(+0.33%) |
Mar 03, 2017 | 45.99 | 46.30 | 45.79 | 46.16 | 8,405,562 | +0.07(+0.14%) |
Mar 02, 2017 | 45.75 | 46.35 | 45.62 | 46.10 | 11,238,593 | +0.31(+0.67%) |
Mar 01, 2017 | 45.30 | 45.86 | 45.15 | 45.79 | 10,616,524 | +0.72(+1.60%) |
Feb 28, 2017 | 45.26 | 45.48 | 44.96 | 45.07 | 9,270,491 | -0.28(-0.61%) |
Feb 27, 2017 | 45.20 | 45.45 | 44.95 | 45.34 | 7,154,575 | +0.09(+0.21%) |
Feb 24, 2017 | 45.13 | 45.35 | 44.81 | 45.25 | 8,968,995 | +0.11(+0.24%) |
Feb 23, 2017 | 44.95 | 45.36 | 44.78 | 45.14 | 11,056,057 | +0.42(+0.95%) |
Feb 22, 2017 | 44.98 | 45.15 | 44.67 | 44.72 | 8,812,170 | -0.34(-0.76%) |
Feb 21, 2017 | 45.07 | 45.26 | 44.82 | 45.06 | 11,667,927 | +0.04(+0.10%) |
Feb 17, 2017 | 45.02 | 45.02 | 45.02 | 0 | +0.21(+0.47%) | |
Feb 16, 2017 | 44.94 | 45.12 | 44.32 | 44.81 | 7,768,514 | -0.12(-0.28%) |
Feb 15, 2017 | 44.40 | 45.07 | 44.02 | 44.93 | 12,250,150 | +0.60(+1.36%) |
Feb 14, 2017 | 44.05 | 44.44 | 43.84 | 44.32 | 18,609,520 | +0.23(+0.51%) |
Feb 13, 2017 | 44.15 | 44.35 | 44.04 | 44.10 | 8,776,408 | +0.07(+0.15%) |
Feb 10, 2017 | 44.35 | 44.46 | 43.92 | 44.03 | 7,888,776 | -0.31(-0.69%) |
Feb 09, 2017 | 44.11 | 44.46 | 44.03 | 44.34 | 5,934,117 | +0.23(+0.53%) |
Feb 08, 2017 | 43.83 | 44.47 | 43.76 | 44.11 | 7,351,778 | -0.03(-0.07%) |
Feb 07, 2017 | 44.20 | 44.36 | 44.02 | 44.13 | 5,777,122 | -0.07(-0.15%) |
Feb 06, 2017 | 44.10 | 44.43 | 43.98 | 44.20 | 7,352,199 | -0.01(-0.03%) |
Feb 03, 2017 | 44.38 | 44.50 | 44.05 | 44.21 | 8,878,257 | -0.16(-0.36%) |
Feb 02, 2017 | 44.20 | 44.54 | 44.08 | 44.38 | 7,362,123 | +0.00(+0.00%) |
Feb 01, 2017 | 44.51 | 44.53 | 43.92 | 44.38 | 8,080,221 | -0.16(-0.36%) |
Jan 31, 2017 | 43.73 | 44.69 | 43.54 | 44.54 | 11,182,655 | +0.50(+1.13%) |
Jan 30, 2017 | 43.66 | 44.07 | 43.19 | 44.04 | 10,692,504 | +0.31(+0.72%) |
Jan 27, 2017 | 43.73 | 44.64 | 43.38 | 43.73 | 19,417,778 | -0.93(-2.07%) |
Jan 26, 2017 | 44.57 | 45.11 | 44.51 | 44.65 | 10,654,129 | -0.08(-0.18%) |
Jan 25, 2017 | 44.16 | 44.91 | 43.97 | 44.73 | 11,049,751 | +0.58(+1.32%) |
Jan 24, 2017 | 44.39 | 44.40 | 43.49 | 44.15 | 9,113,942 | -0.28(-0.62%) |
Jan 23, 2017 | 44.47 | 44.64 | 44.22 | 44.43 | 7,196,596 | -0.14(-0.31%) |
Jan 20, 2017 | 44.75 | 45.02 | 44.51 | 44.56 | 9,234,703 | -0.17(-0.37%) |
Jan 19, 2017 | 44.78 | 45.10 | 44.54 | 44.73 | 7,387,941 | -0.20(-0.45%) |
Jan 18, 2017 | 45.01 | 45.29 | 44.69 | 44.94 | 7,573,243 | -0.15(-0.32%) |
Jan 17, 2017 | 45.00 | 45.21 | 44.53 | 45.08 | 11,590,186 | -0.09(-0.21%) |
Jan 13, 2017 | 45.18 | 45.18 | 45.18 | 0 | +0.52(+1.16%) | |
Jan 12, 2017 | 44.29 | 44.77 | 44.03 | 44.66 | 11,243,976 | +0.10(+0.23%) |
Jan 11, 2017 | 46.19 | 46.38 | 44.16 | 44.56 | 18,608,952 | -1.67(-3.61%) |
Jan 10, 2017 | 46.21 | 46.54 | 46.01 | 46.23 | 9,022,193 | -0.10(-0.22%) |
Jan 09, 2017 | 46.03 | 46.45 | 46.00 | 46.33 | 12,186,248 | +0.30(+0.66%) |
Jan 06, 2017 | 46.09 | 46.18 | 45.83 | 46.02 | 6,545,091 | +0.01(+0.03%) |
Jan 05, 2017 | 45.73 | 46.14 | 45.48 | 46.01 | 7,428,082 | +0.35(+0.76%) |
Jan 04, 2017 | 45.19 | 46.03 | 45.19 | 45.66 | 11,997,098 | +0.63(+1.41%) |
Jan 03, 2017 | 45.40 | 45.48 | 44.69 | 45.03 | 12,918,222 | -0.15(-0.34%) |
Dec 30, 2016 | 45.18 | 45.18 | 45.18 | 0 | -0.08(-0.18%) | |
Dec 29, 2016 | 45.01 | 45.50 | 45.01 | 45.26 | 6,916,226 | +0.33(+0.74%) |
Dec 28, 2016 | 45.10 | 45.27 | 44.91 | 44.93 | 7,193,873 | -0.17(-0.37%) |
Dec 27, 2016 | 45.11 | 45.47 | 45.03 | 45.09 | 7,479,174 | +0.12(+0.26%) |
Dec 23, 2016 | 44.98 | 44.98 | 44.98 | 0 | +0.49(+1.10%) | |
Dec 22, 2016 | 44.43 | 44.68 | 44.26 | 44.49 | 7,797,640 | +0.15(+0.34%) |
Dec 21, 2016 | 44.90 | 45.03 | 44.32 | 44.34 | 7,621,186 | -0.51(-1.14%) |
Dec 20, 2016 | 44.98 | 45.25 | 44.55 | 44.85 | 7,972,010 | -0.04(-0.10%) |
Dec 19, 2016 | 45.00 | 45.69 | 44.82 | 44.89 | 8,266,018 | +0.00(+0.00%) |
Dec 16, 2016 | 44.82 | 45.09 | 44.61 | 44.89 | 14,630,464 | +0.14(+0.32%) |
Dec 15, 2016 | 44.59 | 44.81 | 44.41 | 44.75 | 8,893,872 | +0.25(+0.57%) |
Dec 14, 2016 | 44.41 | 44.95 | 44.38 | 44.49 | 7,090,329 | -0.23(-0.52%) |
Dec 13, 2016 | 44.97 | 45.05 | 44.27 | 44.73 | 11,757,911 | -0.04(-0.08%) |
Dec 12, 2016 | 44.39 | 45.06 | 44.38 | 44.76 | 8,294,530 | +0.36(+0.81%) |
Dec 09, 2016 | 44.15 | 44.68 | 43.95 | 44.40 | 9,844,609 | +0.46(+1.05%) |
Dec 08, 2016 | 43.30 | 44.00 | 42.63 | 43.94 | 12,740,534 | +0.66(+1.52%) |
Dec 07, 2016 | 43.48 | 43.76 | 42.42 | 43.28 | 18,134,800 | -1.18(-2.65%) |
Dec 06, 2016 | 43.84 | 44.53 | 43.53 | 44.46 | 10,536,327 | +0.55(+1.25%) |
Dec 05, 2016 | 43.00 | 44.17 | 42.98 | 43.91 | 14,128,147 | +1.03(+2.41%) |
Dec 02, 2016 | 42.71 | 43.29 | 42.53 | 42.88 | 11,116,695 | +0.19(+0.46%) |
Dec 01, 2016 | 43.89 | 43.89 | 42.39 | 42.68 | 11,456,807 | -1.18(-2.70%) |
Nov 30, 2016 | 44.47 | 44.62 | 43.74 | 43.87 | 12,498,616 | -0.57(-1.28%) |
Nov 29, 2016 | 43.07 | 44.80 | 42.94 | 44.44 | 16,432,500 | +1.54(+3.58%) |
Nov 28, 2016 | 42.66 | 43.22 | 42.58 | 42.90 | 8,606,587 | -0.76(-1.74%) |
Nov 25, 2016 | 43.32 | 43.77 | 43.05 | 43.66 | 4,078,058 | +0.24(+0.55%) |
Nov 23, 2016 | 43.42 | 43.42 | 43.42 | 0 | +0.90(+2.12%) | |
Nov 22, 2016 | 43.64 | 43.69 | 42.29 | 42.52 | 11,780,232 | -1.08(-2.47%) |
Nov 21, 2016 | 43.79 | 43.87 | 43.43 | 43.59 | 8,760,577 | -0.07(-0.17%) |
Nov 18, 2016 | 44.48 | 44.84 | 43.57 | 43.66 | 9,734,262 | -0.85(-1.91%) |
Nov 17, 2016 | 44.55 | 44.73 | 44.11 | 44.52 | 6,762,881 | +0.12(+0.26%) |
Nov 16, 2016 | 45.22 | 45.43 | 44.31 | 44.40 | 9,107,432 | -0.96(-2.12%) |
Nov 15, 2016 | 45.74 | 45.74 | 44.72 | 45.36 | 7,775,574 | -0.07(-0.16%) |
Nov 14, 2016 | 45.74 | 45.92 | 44.91 | 45.43 | 11,525,606 | -0.09(-0.21%) |
Nov 11, 2016 | 45.84 | 46.07 | 45.30 | 45.53 | 14,139,450 | -0.65(-1.41%) |
Nov 10, 2016 | 45.50 | 46.93 | 45.30 | 46.18 | 22,105,020 | +0.98(+2.17%) |
Nov 09, 2016 | 46.25 | 46.68 | 43.59 | 45.19 | 25,909,876 | +2.76(+6.51%) |
Nov 08, 2016 | 42.42 | 43.00 | 41.87 | 42.43 | 12,954,783 | -0.07(-0.17%) |
Nov 07, 2016 | 40.99 | 44.13 | 40.86 | 42.50 | 24,597,622 | +2.07(+5.12%) |
Nov 04, 2016 | 40.45 | 41.03 | 40.31 | 40.43 | 15,505,184 | +0.11(+0.27%) |
Nov 03, 2016 | 41.21 | 41.33 | 40.30 | 40.32 | 13,641,840 | -0.65(-1.58%) |
Nov 02, 2016 | 40.74 | 41.26 | 40.69 | 40.97 | 13,553,852 | +0.25(+0.60%) |
Nov 01, 2016 | 40.40 | 40.84 | 40.17 | 40.73 | 13,581,323 | +0.48(+1.20%) |
Oct 31, 2016 | 41.17 | 41.34 | 40.20 | 40.25 | 19,661,596 | -1.31(-3.16%) |
Oct 28, 2016 | 41.52 | 42.13 | 39.73 | 41.56 | 34,463,408 | -2.78(-6.28%) |
Oct 27, 2016 | 44.34 | 44.53 | 43.72 | 44.34 | 9,164,814 | +0.32(+0.72%) |
Oct 26, 2016 | 44.38 | 44.52 | 43.80 | 44.03 | 6,321,328 | -0.38(-0.86%) |
Oct 25, 2016 | 44.05 | 44.48 | 43.98 | 44.41 | 8,915,817 | +0.31(+0.70%) |
Oct 24, 2016 | 44.11 | 44.50 | 44.03 | 44.10 | 5,453,725 | +0.10(+0.23%) |
Oct 21, 2016 | 44.29 | 44.33 | 43.76 | 44.00 | 6,017,641 | -0.56(-1.26%) |
Oct 20, 2016 | 44.34 | 44.72 | 44.25 | 44.56 | 6,086,392 | +0.24(+0.54%) |
Oct 19, 2016 | 44.76 | 44.85 | 44.13 | 44.32 | 7,746,231 | -0.09(-0.20%) |
Oct 18, 2016 | 43.74 | 44.46 | 43.58 | 44.41 | 9,223,969 | +1.02(+2.34%) |
Oct 17, 2016 | 43.35 | 43.80 | 43.20 | 43.39 | 8,508,218 | -0.02(-0.05%) |
Oct 14, 2016 | 44.34 | 44.38 | 43.40 | 43.41 | 7,770,607 | -0.71(-1.60%) |
Oct 13, 2016 | 43.98 | 44.45 | 43.78 | 44.12 | 8,300,237 | -0.04(-0.10%) |
Oct 12, 2016 | 44.73 | 44.90 | 44.02 | 44.16 | 6,325,449 | -0.44(-0.99%) |
Oct 11, 2016 | 45.10 | 45.22 | 44.36 | 44.60 | 7,425,190 | -0.66(-1.45%) |
Oct 10, 2016 | 45.09 | 45.51 | 44.98 | 45.26 | 4,385,627 | +0.27(+0.60%) |
Oct 07, 2016 | 45.11 | 45.45 | 44.68 | 44.99 | 5,333,112 | +0.07(+0.16%) |
Oct 06, 2016 | 45.15 | 45.19 | 44.72 | 44.92 | 6,219,151 | -0.40(-0.88%) |
Oct 05, 2016 | 45.10 | 45.58 | 45.10 | 45.32 | 6,214,132 | +0.28(+0.62%) |
Oct 04, 2016 | 45.26 | 45.42 | 44.72 | 45.04 | 6,601,484 | -0.16(-0.36%) |
Oct 03, 2016 | 45.05 | 45.25 | 44.50 | 45.20 | 5,916,694 | +0.11(+0.25%) |
Sep 30, 2016 | 44.80 | 45.22 | 44.65 | 45.09 | 10,183,685 | +0.18(+0.40%) |
Sep 29, 2016 | 45.97 | 45.98 | 44.90 | 44.91 | 8,717,844 | -1.00(-2.18%) |
Sep 28, 2016 | 46.43 | 46.43 | 45.67 | 45.91 | 7,880,242 | -0.25(-0.54%) |
Sep 27, 2016 | 45.72 | 46.29 | 45.53 | 46.16 | 6,020,195 | +0.36(+0.78%) |
Sep 26, 2016 | 46.13 | 46.38 | 45.77 | 45.80 | 7,787,767 | -0.65(-1.40%) |
Sep 23, 2016 | 46.50 | 46.70 | 46.29 | 46.45 | 7,209,560 | -0.07(-0.15%) |
Sep 22, 2016 | 45.84 | 46.61 | 45.81 | 46.53 | 7,575,956 | +0.70(+1.53%) |
Sep 21, 2016 | 45.39 | 45.93 | 45.18 | 45.83 | 10,613,093 | +0.59(+1.30%) |
Sep 20, 2016 | 45.30 | 45.43 | 44.87 | 45.24 | 6,751,186 | +0.26(+0.59%) |
Sep 19, 2016 | 45.48 | 45.55 | 44.92 | 44.97 | 11,055,331 | -0.26(-0.57%) |
Sep 16, 2016 | 45.42 | 45.60 | 45.16 | 45.23 | 15,617,826 | -0.06(-0.13%) |
Sep 15, 2016 | 45.16 | 45.63 | 44.98 | 45.29 | 10,924,776 | +0.01(+0.02%) |
Sep 14, 2016 | 45.33 | 45.73 | 45.08 | 45.28 | 8,238,794 | +0.00(+0.00%) |
Sep 13, 2016 | 45.51 | 45.86 | 45.05 | 45.28 | 10,687,241 | -0.53(-1.15%) |
Sep 12, 2016 | 45.02 | 45.92 | 44.80 | 45.81 | 9,306,136 | +0.51(+1.14%) |
Sep 09, 2016 | 45.20 | 45.75 | 45.08 | 45.30 | 12,377,209 | -0.50(-1.09%) |
Sep 08, 2016 | 45.73 | 45.86 | 45.35 | 45.80 | 11,524,386 | -0.65(-1.40%) |
Sep 07, 2016 | 46.02 | 46.57 | 45.96 | 46.45 | 7,993,113 | +0.26(+0.56%) |
Sep 06, 2016 | 46.25 | 46.39 | 45.79 | 46.19 | 8,793,181 | +0.35(+0.76%) |
Sep 02, 2016 | 46.02 | 45.84 | 45.84 | 45.84 | 5,736,143 | +0.06(+0.14%) |
Sep 01, 2016 | 45.83 | 45.85 | 45.47 | 45.78 | 7,171,052 | -0.05(-0.11%) |
Aug 31, 2016 | 45.90 | 46.08 | 45.40 | 45.83 | 9,441,822 | -0.04(-0.09%) |
Aug 30, 2016 | 46.14 | 46.26 | 45.83 | 45.87 | 7,737,770 | -0.25(-0.54%) |
Aug 29, 2016 | 46.35 | 46.53 | 45.89 | 46.12 | 7,132,760 | -0.07(-0.15%) |
Aug 26, 2016 | 46.24 | 46.48 | 45.90 | 46.19 | 9,849,736 | -0.08(-0.17%) |
Aug 25, 2016 | 46.50 | 46.78 | 45.95 | 46.27 | 8,922,835 | -0.24(-0.52%) |
Aug 24, 2016 | 47.41 | 47.56 | 46.35 | 46.51 | 11,961,104 | -0.79(-1.68%) |
Aug 23, 2016 | 48.08 | 48.25 | 47.18 | 47.31 | 14,306,443 | -0.60(-1.25%) |
Aug 22, 2016 | 48.12 | 48.46 | 47.84 | 47.91 | 11,029,214 | -0.06(-0.13%) |
Aug 19, 2016 | 47.59 | 48.03 | 47.55 | 47.97 | 9,384,961 | +0.24(+0.49%) |
Aug 18, 2016 | 47.59 | 48.21 | 47.58 | 47.73 | 11,478,227 | -0.04(-0.09%) |
Aug 17, 2016 | 47.68 | 48.15 | 47.43 | 47.78 | 11,113,943 | +0.06(+0.13%) |
Aug 16, 2016 | 47.99 | 48.33 | 47.54 | 47.71 | 9,998,029 | -0.46(-0.96%) |
Aug 15, 2016 | 48.23 | 48.70 | 48.13 | 48.18 | 7,295,034 | +0.14(+0.30%) |
Aug 12, 2016 | 47.80 | 48.18 | 47.58 | 48.03 | 7,295,288 | +0.17(+0.36%) |
Aug 11, 2016 | 47.80 | 47.98 | 47.68 | 47.86 | 5,940,100 | +0.37(+0.78%) |
Aug 10, 2016 | 47.68 | 47.87 | 47.32 | 47.49 | 6,303,014 | -0.24(-0.49%) |
Aug 09, 2016 | 47.43 | 48.08 | 47.36 | 47.73 | 7,997,255 | +0.30(+0.63%) |
Aug 08, 2016 | 47.46 | 47.66 | 47.01 | 47.43 | 7,426,567 | -0.14(-0.30%) |
Aug 05, 2016 | 47.29 | 47.61 | 47.27 | 47.57 | 7,057,659 | +0.31(+0.67%) |
Aug 04, 2016 | 47.60 | 47.88 | 47.24 | 47.26 | 6,856,642 | -0.34(-0.71%) |
Aug 03, 2016 | 47.76 | 47.90 | 47.34 | 47.59 | 8,889,413 | -0.15(-0.31%) |
Aug 02, 2016 | 47.85 | 47.94 | 47.22 | 47.74 | 12,257,845 | -0.11(-0.24%) |
Aug 01, 2016 | 47.35 | 47.96 | 47.35 | 47.86 | 10,629,388 | +0.51(+1.07%) |
Jul 29, 2016 | 46.66 | 47.47 | 46.58 | 47.35 | 14,722,249 | +1.08(+2.33%) |
Jul 28, 2016 | 46.32 | 46.51 | 45.70 | 46.27 | 9,169,839 | -0.13(-0.28%) |
Jul 27, 2016 | 46.05 | 46.55 | 45.98 | 46.40 | 8,701,014 | +0.32(+0.70%) |
Jul 26, 2016 | 46.05 | 46.28 | 45.73 | 46.08 | 6,833,264 | +0.09(+0.20%) |
Jul 25, 2016 | 45.69 | 46.11 | 45.55 | 45.98 | 10,128,856 | +0.36(+0.80%) |
Jul 22, 2016 | 45.75 | 45.82 | 45.45 | 45.62 | 6,956,008 | -0.06(-0.13%) |
Jul 21, 2016 | 45.20 | 45.75 | 45.16 | 45.68 | 9,114,017 | +0.34(+0.76%) |
Jul 20, 2016 | 45.45 | 45.68 | 45.27 | 45.33 | 10,494,844 | +0.06(+0.14%) |
Jul 19, 2016 | 45.33 | 45.73 | 45.10 | 45.27 | 8,105,272 | -0.17(-0.38%) |
Jul 18, 2016 | 45.20 | 45.59 | 45.17 | 45.44 | 8,930,908 | +0.17(+0.38%) |
Jul 15, 2016 | 45.63 | 45.88 | 45.13 | 45.27 | 12,347,767 | -0.21(-0.47%) |
Jul 14, 2016 | 45.54 | 45.85 | 45.00 | 45.48 | 16,911,408 | -0.82(-1.78%) |
Jul 13, 2016 | 46.33 | 46.50 | 45.93 | 46.30 | 10,748,486 | -0.11(-0.25%) |
Jul 12, 2016 | 45.83 | 46.64 | 45.58 | 46.42 | 16,750,030 | +0.81(+1.79%) |
Jul 11, 2016 | 45.53 | 46.05 | 45.41 | 45.60 | 13,604,552 | +0.13(+0.30%) |
Jul 08, 2016 | 44.99 | 45.70 | 44.95 | 45.47 | 11,178,074 | +0.52(+1.15%) |
Jul 07, 2016 | 45.07 | 45.18 | 44.82 | 44.95 | 9,993,038 | +0.04(+0.09%) |
Jul 06, 2016 | 43.83 | 45.19 | 43.80 | 44.91 | 12,984,804 | +1.03(+2.34%) |
Jul 05, 2016 | 44.29 | 44.44 | 43.78 | 43.88 | 8,880,721 | -0.56(-1.26%) |