Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 52.64 | 55.53 | 52.55 | 54.87 | 50,045,416 | +5.42(+10.96%) |
Jun 29, 2017 | 49.60 | 49.88 | 49.28 | 49.45 | 15,831,045 | -0.18(-0.36%) |
Jun 28, 2017 | 49.45 | 49.86 | 49.25 | 49.62 | 8,092,808 | +0.38(+0.77%) |
Jun 27, 2017 | 49.47 | 49.53 | 48.95 | 49.24 | 8,465,874 | -0.31(-0.62%) |
Jun 26, 2017 | 49.24 | 49.82 | 48.98 | 49.55 | 8,565,862 | +0.40(+0.81%) |
Jun 23, 2017 | 48.50 | 49.21 | 48.05 | 49.15 | 9,164,023 | +0.42(+0.86%) |
Jun 22, 2017 | 48.92 | 48.94 | 48.44 | 48.73 | 11,463,243 | -0.18(-0.36%) |
Jun 21, 2017 | 48.27 | 49.00 | 48.27 | 48.91 | 14,000,674 | +0.96(+2.00%) |
Jun 20, 2017 | 48.41 | 48.48 | 47.52 | 47.95 | 11,480,254 | -0.43(-0.88%) |
Jun 19, 2017 | 47.82 | 48.56 | 47.80 | 48.38 | 12,113,383 | +0.86(+1.80%) |
Jun 16, 2017 | 48.13 | 48.21 | 47.23 | 47.52 | 27,662,222 | -1.67(-3.40%) |
Jun 15, 2017 | 50.22 | 50.27 | 49.04 | 49.20 | 17,248,636 | -1.64(-3.22%) |
Jun 14, 2017 | 50.67 | 50.84 | 50.17 | 50.83 | 7,294,669 | +0.33(+0.64%) |
Jun 13, 2017 | 50.25 | 50.83 | 50.07 | 50.51 | 9,376,458 | +0.26(+0.52%) |
Jun 12, 2017 | 49.76 | 50.45 | 49.75 | 50.25 | 9,871,272 | +0.53(+1.07%) |
Jun 09, 2017 | 49.48 | 49.73 | 49.10 | 49.72 | 8,975,846 | +0.24(+0.49%) |
Jun 08, 2017 | 50.35 | 49.43 | 49.48 | 8,371,551 | -0.03(-0.06%) | |
Jun 07, 2017 | 49.09 | 49.62 | 49.06 | 49.50 | 7,997,664 | +0.70(+1.43%) |
Jun 06, 2017 | 49.20 | 49.38 | 48.76 | 48.81 | 9,594,829 | -0.49(-1.00%) |
Jun 05, 2017 | 49.29 | 49.50 | 49.01 | 49.30 | 6,181,680 | +0.03(+0.06%) |
Jun 02, 2017 | 49.01 | 49.30 | 48.69 | 49.27 | 19,904,804 | +0.63(+1.30%) |
Jun 01, 2017 | 49.34 | 49.57 | 48.55 | 48.64 | 14,356,311 | -0.47(-0.97%) |
May 31, 2017 | 49.14 | 49.38 | 48.85 | 49.11 | 9,644,533 | +0.06(+0.13%) |
May 30, 2017 | 48.90 | 49.14 | 48.79 | 49.05 | 8,673,865 | +0.31(+0.63%) |
May 26, 2017 | 48.52 | 48.90 | 48.41 | 48.74 | 6,388,810 | +0.22(+0.46%) |
May 25, 2017 | 48.55 | 48.74 | 48.39 | 48.52 | 8,229,653 | +0.32(+0.65%) |
May 24, 2017 | 48.43 | 48.47 | 47.95 | 48.20 | 10,145,600 | -0.18(-0.36%) |
May 23, 2017 | 48.18 | 48.77 | 48.08 | 48.38 | 11,962,657 | +0.58(+1.22%) |
May 22, 2017 | 47.98 | 48.16 | 47.64 | 47.80 | 14,750,932 | -0.19(-0.39%) |
May 19, 2017 | 47.27 | 48.30 | 47.09 | 47.98 | 21,630,568 | +0.08(+0.17%) |
May 18, 2017 | 48.17 | 48.27 | 47.55 | 47.90 | 24,358,802 | -0.11(-0.23%) |
May 17, 2017 | 48.92 | 49.00 | 48.01 | 48.01 | 19,789,560 | -0.91(-1.86%) |
May 16, 2017 | 48.54 | 49.47 | 48.31 | 48.92 | 15,710,384 | -0.92(-1.84%) |
May 15, 2017 | 50.16 | 50.23 | 49.75 | 49.84 | 8,848,764 | -0.40(-0.79%) |
May 12, 2017 | 50.14 | 50.41 | 49.85 | 50.23 | 6,048,875 | -0.04(-0.07%) |
May 11, 2017 | 50.53 | 50.53 | 49.49 | 50.27 | 7,011,995 | -0.30(-0.59%) |
May 10, 2017 | 50.89 | 51.03 | 50.52 | 50.57 | 6,282,759 | -0.31(-0.60%) |
May 09, 2017 | 50.35 | 51.05 | 50.20 | 50.87 | 6,949,749 | +0.55(+1.09%) |
May 08, 2017 | 50.22 | 50.52 | 49.89 | 50.33 | 9,417,219 | +0.32(+0.65%) |
May 05, 2017 | 50.43 | 50.51 | 49.64 | 50.00 | 14,436,316 | -0.48(-0.95%) |
May 04, 2017 | 50.68 | 50.82 | 50.23 | 50.48 | 7,369,719 | -0.06(-0.11%) |
May 03, 2017 | 51.13 | 51.25 | 50.42 | 50.54 | 10,222,771 | -0.50(-0.98%) |
May 02, 2017 | 51.09 | 51.12 | 50.78 | 51.04 | 7,944,661 | +0.07(+0.15%) |
May 01, 2017 | 51.37 | 51.39 | 50.96 | 50.97 | 5,266,839 | -0.39(-0.76%) |
Apr 28, 2017 | 51.37 | 51.47 | 51.11 | 51.36 | 6,945,999 | -0.06(-0.11%) |
Apr 27, 2017 | 51.14 | 51.50 | 50.89 | 51.41 | 9,233,653 | +0.29(+0.56%) |
Apr 26, 2017 | 51.40 | 51.75 | 51.09 | 51.12 | 11,799,391 | -0.27(-0.52%) |
Apr 25, 2017 | 51.47 | 51.69 | 51.36 | 51.39 | 9,677,921 | -0.02(-0.04%) |
Apr 24, 2017 | 52.03 | 52.10 | 51.41 | 51.41 | 11,628,627 | -0.35(-0.68%) |
Apr 21, 2017 | 52.17 | 52.25 | 51.61 | 51.76 | 6,533,724 | -0.51(-0.98%) |
Apr 20, 2017 | 51.87 | 52.54 | 51.79 | 52.27 | 7,409,300 | +0.50(+0.97%) |
Apr 19, 2017 | 52.05 | 52.11 | 51.66 | 51.77 | 6,417,252 | -0.23(-0.45%) |
Apr 18, 2017 | 52.29 | 51.72 | 52.00 | 6,097,228 | -0.12(-0.23%) | |
Apr 17, 2017 | 51.27 | 52.21 | 51.21 | 52.12 | 8,295,780 | +0.83(+1.63%) |
Apr 13, 2017 | 51.36 | 51.53 | 51.22 | 51.29 | 5,699,140 | -0.21(-0.41%) |
Apr 12, 2017 | 50.66 | 51.55 | 50.51 | 51.50 | 9,174,657 | +0.60(+1.18%) |
Apr 11, 2017 | 50.93 | 51.04 | 50.56 | 50.90 | 4,691,975 | +0.02(+0.04%) |
Apr 10, 2017 | 50.98 | 51.28 | 50.72 | 50.88 | 5,904,756 | -0.19(-0.38%) |
Apr 07, 2017 | 51.07 | 51.20 | 50.76 | 51.08 | 6,558,137 | -0.03(-0.05%) |
Apr 06, 2017 | 51.04 | 51.85 | 50.92 | 51.11 | 7,220,586 | +0.15(+0.29%) |
Apr 05, 2017 | 50.95 | 51.72 | 50.51 | 50.96 | 8,331,764 | -0.06(-0.11%) |
Apr 04, 2017 | 51.11 | 51.25 | 50.82 | 51.01 | 9,541,488 | -0.48(-0.94%) |
Apr 03, 2017 | 51.66 | 51.72 | 51.11 | 51.49 | 7,648,027 | -0.16(-0.31%) |
Mar 31, 2017 | 51.90 | 51.93 | 51.57 | 51.65 | 6,371,898 | -0.29(-0.55%) |
Mar 30, 2017 | 52.35 | 52.46 | 51.73 | 51.94 | 7,779,502 | -0.59(-1.13%) |
Mar 29, 2017 | 52.28 | 52.92 | 52.23 | 52.53 | 8,044,887 | +0.06(+0.11%) |
Mar 28, 2017 | 51.89 | 52.63 | 51.71 | 52.48 | 8,441,655 | +0.64(+1.23%) |
Mar 27, 2017 | 51.57 | 52.13 | 51.48 | 51.84 | 9,347,616 | -0.40(-0.76%) |
Mar 24, 2017 | 51.24 | 52.50 | 51.09 | 52.24 | 15,578,520 | +0.92(+1.79%) |
Mar 23, 2017 | 50.61 | 51.49 | 50.53 | 51.32 | 25,728,992 | +1.34(+2.69%) |
Mar 22, 2017 | 50.75 | 50.98 | 49.83 | 49.97 | 40,362,480 | -3.79(-7.05%) |
Mar 21, 2017 | 54.48 | 54.68 | 53.50 | 53.77 | 16,448,007 | -0.62(-1.14%) |
Mar 20, 2017 | 53.76 | 54.51 | 53.72 | 54.39 | 14,406,045 | +0.82(+1.52%) |
Mar 17, 2017 | 53.54 | 53.65 | 53.12 | 53.57 | 11,643,474 | +0.19(+0.35%) |
Mar 16, 2017 | 53.23 | 53.50 | 52.67 | 53.39 | 10,676,177 | -0.06(-0.10%) |
Mar 15, 2017 | 53.41 | 53.75 | 52.60 | 53.44 | 10,862,255 | +0.35(+0.66%) |
Mar 14, 2017 | 52.71 | 53.77 | 52.57 | 53.09 | 10,020,025 | +0.57(+1.08%) |
Mar 13, 2017 | 52.30 | 52.66 | 52.00 | 52.52 | 7,807,166 | +0.22(+0.43%) |
Mar 10, 2017 | 52.36 | 52.82 | 52.14 | 52.30 | 9,583,674 | +0.06(+0.12%) |
Mar 09, 2017 | 52.47 | 52.51 | 51.99 | 52.24 | 6,652,426 | -0.14(-0.27%) |
Mar 08, 2017 | 52.77 | 52.77 | 52.19 | 52.37 | 8,205,175 | -0.04(-0.07%) |
Mar 07, 2017 | 52.56 | 52.82 | 51.92 | 52.41 | 7,686,846 | -0.20(-0.39%) |
Mar 06, 2017 | 52.55 | 52.76 | 52.39 | 52.62 | 7,441,235 | +0.06(+0.12%) |
Mar 03, 2017 | 53.43 | 52.37 | 52.55 | 9,918,235 | -1.02(-1.90%) | |
Mar 02, 2017 | 53.66 | 53.99 | 53.43 | 53.57 | 6,944,874 | +0.03(+0.05%) |
Mar 01, 2017 | 53.46 | 53.62 | 52.97 | 53.54 | 9,263,415 | +0.73(+1.38%) |
Feb 28, 2017 | 53.01 | 53.17 | 52.53 | 52.81 | 8,605,650 | -0.49(-0.92%) |
Feb 27, 2017 | 53.27 | 53.43 | 52.99 | 53.30 | 4,735,665 | -0.16(-0.29%) |
Feb 24, 2017 | 53.03 | 53.98 | 52.73 | 53.46 | 10,481,629 | +0.43(+0.82%) |
Feb 23, 2017 | 53.69 | 53.96 | 52.91 | 53.03 | 13,329,020 | -0.79(-1.46%) |
Feb 22, 2017 | 53.11 | 53.94 | 53.00 | 53.81 | 11,811,825 | +0.81(+1.53%) |
Feb 21, 2017 | 52.09 | 53.08 | 51.93 | 53.00 | 11,856,720 | +0.56(+1.07%) |
Feb 17, 2017 | 52.43 | 52.43 | 52.43 | 0 | +0.42(+0.82%) | |
Feb 16, 2017 | 52.55 | 52.59 | 51.83 | 52.01 | 9,063,391 | -0.32(-0.62%) |
Feb 15, 2017 | 52.01 | 52.44 | 51.94 | 52.33 | 7,199,516 | +0.18(+0.34%) |
Feb 14, 2017 | 51.67 | 52.38 | 51.58 | 52.16 | 9,623,313 | +0.33(+0.64%) |
Feb 13, 2017 | 51.90 | 52.04 | 51.51 | 51.82 | 8,311,819 | -0.12(-0.23%) |
Feb 10, 2017 | 51.40 | 52.18 | 51.40 | 51.94 | 16,205,891 | +0.84(+1.65%) |
Feb 09, 2017 | 49.78 | 51.46 | 49.83 | 51.10 | 15,526,011 | +1.32(+2.65%) |
Feb 08, 2017 | 48.73 | 49.84 | 48.69 | 49.78 | 10,044,337 | +0.99(+2.03%) |
Feb 07, 2017 | 49.03 | 49.23 | 48.66 | 48.79 | 6,977,053 | +0.01(+0.02%) |
Feb 06, 2017 | 48.13 | 48.78 | 48.09 | 48.78 | 7,960,150 | +0.41(+0.84%) |
Feb 03, 2017 | 48.62 | 48.79 | 48.28 | 48.38 | 9,578,923 | -0.41(-0.83%) |
Feb 02, 2017 | 48.97 | 48.98 | 48.49 | 48.78 | 8,519,244 | -0.20(-0.42%) |
Feb 01, 2017 | 48.95 | 49.21 | 48.61 | 48.99 | 9,532,249 | +0.11(+0.23%) |
Jan 31, 2017 | 47.75 | 48.88 | 47.70 | 48.88 | 13,295,571 | -0.17(-0.34%) |
Jan 30, 2017 | 48.77 | 49.17 | 48.42 | 49.04 | 10,574,442 | -0.10(-0.21%) |
Jan 27, 2017 | 49.60 | 49.97 | 49.00 | 49.14 | 7,968,020 | -0.43(-0.86%) |
Jan 26, 2017 | 49.99 | 50.00 | 49.30 | 49.57 | 6,712,231 | -0.19(-0.39%) |
Jan 25, 2017 | 49.64 | 50.00 | 49.61 | 49.76 | 7,208,486 | +0.38(+0.77%) |
Jan 24, 2017 | 48.99 | 49.50 | 48.96 | 49.38 | 6,789,543 | +0.19(+0.39%) |
Jan 23, 2017 | 48.99 | 49.21 | 48.71 | 49.19 | 7,532,124 | +0.04(+0.08%) |
Jan 20, 2017 | 49.17 | 49.29 | 48.90 | 49.15 | 8,508,115 | +0.25(+0.51%) |
Jan 19, 2017 | 49.75 | 49.84 | 48.87 | 48.90 | 9,004,961 | -0.31(-0.64%) |
Jan 18, 2017 | 49.76 | 49.78 | 48.84 | 49.22 | 7,297,014 | -0.35(-0.71%) |
Jan 17, 2017 | 49.34 | 49.85 | 48.98 | 49.57 | 10,702,165 | +0.67(+1.38%) |
Jan 13, 2017 | 48.90 | 48.90 | 48.90 | 0 | +0.48(+0.99%) | |
Jan 12, 2017 | 48.52 | 48.68 | 48.19 | 48.41 | 7,975,192 | -0.27(-0.55%) |
Jan 11, 2017 | 49.08 | 49.24 | 48.66 | 48.68 | 8,883,960 | -0.39(-0.79%) |
Jan 10, 2017 | 49.48 | 49.64 | 49.07 | 49.07 | 8,703,551 | -0.25(-0.51%) |
Jan 09, 2017 | 49.86 | 49.88 | 49.17 | 49.32 | 9,562,308 | -0.49(-0.98%) |
Jan 06, 2017 | 49.05 | 49.98 | 48.95 | 49.81 | 13,564,036 | +0.79(+1.60%) |
Jan 05, 2017 | 48.90 | 49.06 | 48.45 | 49.02 | 9,396,807 | -0.01(-0.02%) |
Jan 04, 2017 | 48.26 | 49.29 | 48.13 | 49.03 | 14,880,346 | +1.01(+2.10%) |
Jan 03, 2017 | 48.04 | 48.51 | 47.83 | 48.03 | 14,381,174 | +1.06(+2.26%) |
Dec 30, 2016 | 46.96 | 46.96 | 46.96 | 0 | -0.21(-0.45%) | |
Dec 29, 2016 | 47.12 | 47.34 | 47.02 | 47.18 | 5,065,075 | +0.04(+0.08%) |
Dec 28, 2016 | 47.41 | 47.58 | 47.00 | 47.14 | 6,837,255 | -0.25(-0.53%) |
Dec 27, 2016 | 47.86 | 48.28 | 47.31 | 47.39 | 8,846,426 | -0.57(-1.19%) |
Dec 23, 2016 | 47.96 | 47.96 | 47.96 | 0 | -0.21(-0.44%) | |
Dec 22, 2016 | 48.78 | 48.97 | 48.07 | 48.17 | 12,770,071 | -0.15(-0.31%) |
Dec 21, 2016 | 48.88 | 49.29 | 47.63 | 48.32 | 25,145,138 | +0.47(+0.98%) |
Dec 20, 2016 | 47.18 | 48.04 | 46.89 | 47.85 | 17,055,882 | +0.87(+1.85%) |
Dec 19, 2016 | 47.04 | 47.45 | 46.64 | 46.98 | 10,226,410 | -0.06(-0.14%) |
Dec 16, 2016 | 47.68 | 47.70 | 46.82 | 47.05 | 15,135,989 | -0.34(-0.72%) |
Dec 15, 2016 | 48.05 | 48.05 | 47.20 | 47.39 | 10,355,067 | -0.46(-0.97%) |
Dec 14, 2016 | 48.27 | 48.36 | 47.67 | 47.85 | 8,660,406 | -0.47(-0.98%) |
Dec 13, 2016 | 47.89 | 49.17 | 47.89 | 48.32 | 12,263,850 | +0.70(+1.47%) |
Dec 12, 2016 | 47.58 | 47.95 | 47.07 | 47.62 | 12,402,671 | -0.17(-0.35%) |
Dec 09, 2016 | 47.82 | 48.02 | 47.58 | 47.79 | 6,352,992 | +0.16(+0.33%) |
Dec 08, 2016 | 48.18 | 48.48 | 47.54 | 47.63 | 10,021,128 | -0.51(-1.06%) |
Dec 07, 2016 | 46.93 | 48.28 | 46.75 | 48.14 | 11,257,647 | +1.41(+3.03%) |
Dec 06, 2016 | 46.96 | 47.21 | 46.44 | 46.72 | 13,513,225 | -1.18(-2.47%) |
Dec 05, 2016 | 46.94 | 48.29 | 46.84 | 47.91 | 13,020,916 | +1.28(+2.75%) |
Dec 02, 2016 | 46.44 | 46.83 | 46.29 | 46.62 | 7,503,980 | -0.18(-0.38%) |
Dec 01, 2016 | 46.30 | 47.35 | 46.25 | 46.80 | 8,236,117 | +0.70(+1.52%) |
Nov 30, 2016 | 46.51 | 46.78 | 46.10 | 46.10 | 8,873,279 | -0.52(-1.11%) |
Nov 29, 2016 | 47.14 | 47.29 | 46.56 | 46.61 | 6,588,437 | -0.35(-0.74%) |
Nov 28, 2016 | 47.36 | 47.36 | 46.59 | 46.96 | 9,106,622 | -0.47(-0.99%) |
Nov 25, 2016 | 47.58 | 47.63 | 47.27 | 47.43 | 2,972,726 | +0.17(+0.35%) |
Nov 23, 2016 | 47.26 | 47.26 | 47.26 | 0 | -0.34(-0.72%) | |
Nov 22, 2016 | 47.38 | 47.64 | 47.00 | 47.61 | 5,678,903 | +0.40(+0.84%) |
Nov 21, 2016 | 46.95 | 47.34 | 46.91 | 47.21 | 5,819,092 | +0.17(+0.35%) |
Nov 18, 2016 | 47.31 | 47.77 | 46.92 | 47.04 | 8,104,928 | -0.45(-0.95%) |
Nov 17, 2016 | 46.90 | 47.57 | 46.69 | 47.50 | 8,324,634 | +0.84(+1.80%) |
Nov 16, 2016 | 46.03 | 46.77 | 45.99 | 46.66 | 7,236,580 | +0.51(+1.10%) |
Nov 15, 2016 | 46.45 | 46.62 | 45.80 | 46.15 | 10,101,508 | -0.07(-0.16%) |
Nov 14, 2016 | 47.12 | 47.13 | 46.22 | 46.22 | 8,704,669 | -0.52(-1.10%) |
Nov 11, 2016 | 46.23 | 46.81 | 46.20 | 46.74 | 6,843,834 | +0.35(+0.75%) |
Nov 10, 2016 | 47.22 | 47.29 | 46.34 | 46.39 | 13,377,389 | -0.67(-1.43%) |
Nov 09, 2016 | 46.10 | 47.20 | 45.88 | 47.06 | 9,839,372 | +0.04(+0.08%) |
Nov 08, 2016 | 47.04 | 47.40 | 46.91 | 47.03 | 8,809,117 | +0.16(+0.33%) |
Nov 07, 2016 | 46.47 | 46.89 | 46.29 | 46.87 | 9,065,853 | +0.87(+1.90%) |
Nov 04, 2016 | 45.85 | 46.45 | 45.81 | 45.99 | 10,780,929 | +0.21(+0.46%) |
Nov 03, 2016 | 46.01 | 46.03 | 45.40 | 45.78 | 8,340,720 | +0.01(+0.02%) |
Nov 02, 2016 | 45.33 | 46.28 | 45.12 | 45.77 | 11,704,446 | +0.09(+0.20%) |
Nov 01, 2016 | 46.49 | 46.50 | 45.24 | 45.68 | 15,316,091 | -0.52(-1.12%) |
Oct 31, 2016 | 46.84 | 47.09 | 46.03 | 46.20 | 19,476,904 | -1.69(-3.54%) |
Oct 28, 2016 | 47.98 | 48.33 | 47.68 | 47.89 | 9,881,022 | +0.12(+0.25%) |
Oct 27, 2016 | 48.19 | 48.19 | 47.59 | 47.77 | 8,623,636 | -0.07(-0.15%) |
Oct 26, 2016 | 46.91 | 48.12 | 46.86 | 47.84 | 13,470,308 | +0.85(+1.80%) |
Oct 25, 2016 | 46.92 | 47.36 | 46.68 | 47.00 | 16,265,929 | -0.75(-1.58%) |
Oct 24, 2016 | 48.02 | 48.14 | 47.72 | 47.75 | 8,229,389 | +0.09(+0.19%) |
Oct 21, 2016 | 47.63 | 47.75 | 47.18 | 47.66 | 9,950,848 | -0.11(-0.23%) |
Oct 20, 2016 | 47.66 | 48.20 | 47.59 | 47.77 | 7,156,661 | +0.08(+0.17%) |
Oct 19, 2016 | 47.26 | 47.73 | 47.08 | 47.69 | 7,586,268 | +0.53(+1.13%) |
Oct 18, 2016 | 47.23 | 47.56 | 47.13 | 47.15 | 7,391,895 | +0.17(+0.37%) |
Oct 17, 2016 | 47.55 | 47.64 | 46.92 | 46.98 | 8,582,701 | -0.54(-1.14%) |
Oct 14, 2016 | 48.22 | 48.33 | 47.52 | 47.52 | 7,748,846 | -0.38(-0.79%) |
Oct 13, 2016 | 47.98 | 48.17 | 47.41 | 47.90 | 9,152,209 | -0.38(-0.78%) |
Oct 12, 2016 | 47.88 | 48.53 | 47.69 | 48.28 | 10,102,768 | +0.57(+1.20%) |
Oct 11, 2016 | 47.83 | 48.10 | 47.43 | 47.71 | 9,997,034 | +0.03(+0.06%) |
Oct 10, 2016 | 47.99 | 48.10 | 47.66 | 47.68 | 5,940,878 | +0.00(+0.00%) |
Oct 07, 2016 | 48.26 | 48.30 | 47.58 | 47.68 | 9,131,928 | -0.22(-0.46%) |
Oct 06, 2016 | 48.06 | 48.18 | 47.87 | 47.90 | 10,201,461 | -0.08(-0.17%) |
Oct 05, 2016 | 48.01 | 48.46 | 47.96 | 47.98 | 7,868,524 | -0.02(-0.04%) |
Oct 04, 2016 | 48.70 | 48.85 | 47.95 | 48.00 | 11,660,413 | -0.49(-1.01%) |
Oct 03, 2016 | 48.37 | 48.79 | 48.26 | 48.49 | 8,240,691 | +0.02(+0.04%) |
Sep 30, 2016 | 48.40 | 48.85 | 48.13 | 48.47 | 13,933,916 | +0.45(+0.94%) |
Sep 29, 2016 | 48.72 | 49.33 | 47.98 | 48.02 | 18,050,954 | -1.00(-2.05%) |
Sep 28, 2016 | 50.27 | 50.63 | 48.61 | 49.02 | 35,469,704 | -1.92(-3.78%) |
Sep 27, 2016 | 49.94 | 51.13 | 49.62 | 50.95 | 17,184,986 | +0.87(+1.73%) |
Sep 26, 2016 | 50.45 | 50.63 | 49.78 | 50.08 | 12,630,488 | -0.69(-1.36%) |
Sep 23, 2016 | 50.65 | 51.29 | 50.55 | 50.77 | 9,690,948 | -0.24(-0.47%) |
Sep 22, 2016 | 51.07 | 51.54 | 50.86 | 51.01 | 8,746,113 | +0.06(+0.13%) |
Sep 21, 2016 | 50.65 | 50.98 | 50.28 | 50.95 | 8,734,437 | +0.43(+0.86%) |
Sep 20, 2016 | 50.87 | 51.04 | 50.41 | 50.51 | 9,301,285 | -0.07(-0.15%) |
Sep 19, 2016 | 50.98 | 51.05 | 50.57 | 50.59 | 8,332,736 | -0.21(-0.42%) |
Sep 16, 2016 | 50.86 | 50.97 | 50.68 | 50.80 | 12,725,523 | -0.27(-0.52%) |
Sep 15, 2016 | 50.63 | 51.13 | 50.46 | 51.07 | 6,860,718 | +0.31(+0.62%) |
Sep 14, 2016 | 50.78 | 51.15 | 50.58 | 50.75 | 8,278,283 | -0.22(-0.43%) |
Sep 13, 2016 | 51.43 | 51.50 | 50.74 | 50.98 | 7,993,395 | -0.59(-1.14%) |
Sep 12, 2016 | 50.63 | 51.66 | 50.59 | 51.56 | 8,115,072 | +0.63(+1.23%) |
Sep 09, 2016 | 51.44 | 51.55 | 50.88 | 50.94 | 12,285,566 | -0.77(-1.50%) |
Sep 08, 2016 | 52.37 | 52.72 | 51.66 | 51.71 | 13,840,510 | -1.43(-2.69%) |
Sep 07, 2016 | 52.92 | 53.19 | 52.48 | 53.14 | 8,185,897 | +0.29(+0.54%) |
Sep 06, 2016 | 53.63 | 53.75 | 52.67 | 52.85 | 10,614,037 | -0.56(-1.05%) |
Sep 02, 2016 | 53.98 | 53.41 | 53.41 | 53.41 | 7,530,859 | -0.48(-0.89%) |
Sep 01, 2016 | 53.09 | 53.90 | 52.96 | 53.89 | 8,933,984 | +0.98(+1.84%) |
Aug 31, 2016 | 53.12 | 53.51 | 52.50 | 52.92 | 8,412,800 | -0.33(-0.62%) |
Aug 30, 2016 | 53.67 | 53.95 | 53.11 | 53.25 | 6,910,764 | -0.58(-1.07%) |
Aug 29, 2016 | 54.35 | 54.40 | 53.73 | 53.83 | 6,351,397 | -0.34(-0.63%) |
Aug 26, 2016 | 53.77 | 54.35 | 53.52 | 54.17 | 10,886,208 | -0.22(-0.41%) |
Aug 25, 2016 | 55.09 | 55.22 | 54.19 | 54.39 | 9,491,541 | -0.90(-1.63%) |
Aug 24, 2016 | 54.98 | 55.39 | 54.83 | 55.29 | 12,394,414 | +0.55(+1.01%) |
Aug 23, 2016 | 53.98 | 54.90 | 53.98 | 54.74 | 8,954,909 | +0.88(+1.64%) |
Aug 22, 2016 | 54.03 | 54.58 | 53.84 | 53.85 | 9,003,630 | -0.22(-0.41%) |
Aug 19, 2016 | 52.70 | 54.29 | 52.56 | 54.07 | 17,413,812 | +1.55(+2.95%) |
Aug 18, 2016 | 52.32 | 52.75 | 52.27 | 52.52 | 6,582,957 | +0.32(+0.62%) |
Aug 17, 2016 | 52.21 | 52.30 | 51.91 | 52.20 | 7,995,623 | -0.02(-0.04%) |
Aug 16, 2016 | 52.15 | 52.36 | 51.80 | 52.22 | 5,339,238 | +0.10(+0.19%) |
Aug 15, 2016 | 52.01 | 52.39 | 51.98 | 52.12 | 5,267,937 | +0.29(+0.57%) |
Aug 12, 2016 | 52.05 | 52.11 | 51.53 | 51.83 | 5,874,666 | -0.26(-0.49%) |
Aug 11, 2016 | 51.07 | 52.23 | 50.93 | 52.08 | 10,390,783 | +1.47(+2.90%) |
Aug 10, 2016 | 51.37 | 51.58 | 50.56 | 50.61 | 7,495,561 | -0.59(-1.15%) |
Aug 09, 2016 | 51.49 | 51.63 | 51.13 | 51.20 | 8,762,249 | -0.19(-0.38%) |
Aug 08, 2016 | 51.53 | 51.77 | 51.12 | 51.39 | 6,869,822 | +0.12(+0.23%) |
Aug 05, 2016 | 50.79 | 51.47 | 50.65 | 51.27 | 8,182,930 | +0.97(+1.93%) |
Aug 04, 2016 | 50.46 | 51.02 | 50.17 | 50.30 | 9,452,443 | +0.04(+0.07%) |
Aug 03, 2016 | 50.08 | 50.66 | 49.83 | 50.26 | 10,550,724 | -0.16(-0.31%) |
Aug 02, 2016 | 50.70 | 50.75 | 50.29 | 50.42 | 7,783,285 | -0.45(-0.88%) |
Aug 01, 2016 | 51.16 | 51.29 | 50.77 | 50.87 | 6,827,739 | -0.08(-0.16%) |
Jul 29, 2016 | 50.74 | 51.10 | 50.68 | 50.95 | 6,920,436 | +0.05(+0.09%) |
Jul 28, 2016 | 51.04 | 51.24 | 50.48 | 50.91 | 10,428,470 | -0.31(-0.61%) |
Jul 27, 2016 | 51.87 | 52.33 | 50.93 | 51.22 | 11,213,805 | -0.53(-1.03%) |
Jul 26, 2016 | 52.51 | 53.13 | 51.64 | 51.75 | 9,309,303 | -0.71(-1.35%) |
Jul 25, 2016 | 52.21 | 52.47 | 51.83 | 52.46 | 7,903,637 | +0.38(+0.72%) |
Jul 22, 2016 | 52.16 | 52.29 | 51.80 | 52.08 | 9,383,540 | -0.24(-0.46%) |
Jul 21, 2016 | 53.24 | 53.28 | 51.94 | 52.32 | 9,059,389 | -0.71(-1.33%) |
Jul 20, 2016 | 53.24 | 53.34 | 53.01 | 53.03 | 6,396,482 | +0.00(+0.00%) |
Jul 19, 2016 | 52.75 | 53.04 | 52.47 | 53.03 | 8,106,894 | +0.02(+0.03%) |
Jul 18, 2016 | 53.25 | 53.39 | 53.01 | 53.01 | 7,056,136 | -0.12(-0.22%) |
Jul 15, 2016 | 53.79 | 54.04 | 53.13 | 53.13 | 10,048,479 | -0.57(-1.06%) |
Jul 14, 2016 | 53.52 | 53.80 | 53.39 | 53.70 | 8,156,560 | +0.46(+0.86%) |
Jul 13, 2016 | 53.41 | 53.65 | 53.00 | 53.24 | 9,940,636 | -0.06(-0.12%) |
Jul 12, 2016 | 52.41 | 53.43 | 52.39 | 53.30 | 12,160,532 | +1.13(+2.16%) |
Jul 11, 2016 | 52.17 | 52.54 | 52.06 | 52.17 | 8,846,844 | +0.10(+0.19%) |
Jul 08, 2016 | 51.50 | 52.16 | 51.34 | 52.07 | 9,417,520 | +0.73(+1.43%) |
Jul 07, 2016 | 51.23 | 51.39 | 51.01 | 51.34 | 7,567,788 | +0.11(+0.22%) |
Jul 06, 2016 | 50.38 | 51.24 | 50.33 | 51.23 | 8,565,003 | +0.55(+1.09%) |
Jul 05, 2016 | 50.81 | 51.32 | 50.50 | 50.68 | 11,170,309 | -0.38(-0.74%) |