Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 46.55 | 46.55 | 45.99 | 46.25 | 4,139,373 | +0.20(+0.44%) |
Jun 29, 2017 | 46.70 | 46.83 | 45.90 | 46.04 | 3,976,548 | -0.78(-1.67%) |
Jun 28, 2017 | 46.70 | 47.11 | 45.99 | 46.82 | 6,905,646 | -0.79(-1.65%) |
Jun 27, 2017 | 48.07 | 48.20 | 47.51 | 47.61 | 4,422,860 | -0.50(-1.05%) |
Jun 26, 2017 | 48.45 | 48.45 | 48.01 | 48.11 | 3,053,637 | +0.00(+0.00%) |
Jun 23, 2017 | 48.30 | 48.00 | 48.11 | 3,621,127 | -0.13(-0.27%) | |
Jun 22, 2017 | 48.63 | 48.76 | 48.01 | 48.24 | 2,044,042 | -0.43(-0.88%) |
Jun 21, 2017 | 48.70 | 48.89 | 48.51 | 48.68 | 1,607,644 | -0.06(-0.13%) |
Jun 20, 2017 | 48.99 | 49.21 | 48.66 | 48.74 | 2,491,899 | -0.91(-1.83%) |
Jun 19, 2017 | 50.01 | 50.01 | 49.47 | 49.65 | 2,526,963 | +0.02(+0.05%) |
Jun 16, 2017 | 49.35 | 49.64 | 48.90 | 49.63 | 4,091,486 | +0.30(+0.61%) |
Jun 15, 2017 | 48.67 | 49.38 | 48.59 | 49.33 | 2,180,649 | +0.52(+1.07%) |
Jun 14, 2017 | 49.11 | 49.31 | 48.64 | 48.81 | 2,595,332 | -0.34(-0.69%) |
Jun 13, 2017 | 48.33 | 49.20 | 48.33 | 49.15 | 2,550,788 | +0.71(+1.46%) |
Jun 12, 2017 | 47.47 | 48.72 | 47.29 | 48.44 | 3,318,298 | +0.88(+1.84%) |
Jun 09, 2017 | 47.90 | 48.12 | 47.46 | 47.56 | 2,314,743 | -0.28(-0.59%) |
Jun 08, 2017 | 48.13 | 48.20 | 47.64 | 47.85 | 1,480,351 | -0.32(-0.67%) |
Jun 07, 2017 | 48.14 | 48.24 | 47.94 | 48.17 | 1,409,680 | +0.20(+0.42%) |
Jun 06, 2017 | 48.26 | 48.39 | 47.94 | 47.97 | 1,452,263 | -0.44(-0.91%) |
Jun 05, 2017 | 48.18 | 48.65 | 48.03 | 48.41 | 2,046,650 | +0.27(+0.56%) |
Jun 02, 2017 | 48.38 | 48.38 | 47.37 | 48.14 | 3,473,139 | -0.32(-0.67%) |
Jun 01, 2017 | 48.32 | 48.47 | 48.00 | 48.46 | 1,686,676 | +0.36(+0.74%) |
May 31, 2017 | 48.29 | 47.93 | 48.11 | 5,750,012 | +0.10(+0.20%) | |
May 30, 2017 | 48.15 | 48.15 | 47.67 | 48.01 | 1,339,105 | -0.14(-0.29%) |
May 26, 2017 | 48.10 | 48.19 | 47.73 | 48.15 | 1,656,931 | +0.14(+0.29%) |
May 25, 2017 | 47.66 | 48.14 | 47.47 | 48.01 | 1,790,401 | +0.58(+1.22%) |
May 24, 2017 | 47.29 | 47.59 | 47.12 | 47.43 | 1,607,293 | +0.28(+0.60%) |
May 23, 2017 | 47.19 | 47.32 | 46.95 | 47.15 | 1,586,254 | +0.19(+0.40%) |
May 22, 2017 | 46.90 | 47.14 | 46.79 | 46.96 | 1,868,967 | +0.25(+0.54%) |
May 19, 2017 | 46.70 | 46.86 | 46.48 | 46.71 | 2,387,501 | +0.07(+0.14%) |
May 18, 2017 | 46.30 | 46.85 | 46.11 | 46.64 | 2,276,614 | +0.40(+0.86%) |
May 17, 2017 | 46.16 | 46.52 | 45.95 | 46.25 | 3,318,886 | -0.18(-0.38%) |
May 16, 2017 | 46.79 | 46.95 | 46.27 | 46.43 | 2,543,894 | -0.37(-0.78%) |
May 15, 2017 | 46.43 | 46.92 | 46.43 | 46.79 | 2,885,871 | +0.39(+0.84%) |
May 12, 2017 | 46.48 | 46.50 | 46.24 | 46.40 | 2,052,803 | -0.05(-0.11%) |
May 11, 2017 | 46.60 | 46.65 | 46.25 | 46.45 | 2,408,375 | -0.28(-0.61%) |
May 10, 2017 | 47.07 | 47.19 | 46.66 | 46.73 | 2,313,864 | -0.39(-0.83%) |
May 09, 2017 | 47.15 | 47.30 | 46.82 | 47.12 | 1,973,961 | -0.03(-0.07%) |
May 08, 2017 | 47.48 | 47.69 | 46.99 | 47.16 | 2,438,229 | -0.28(-0.60%) |
May 05, 2017 | 47.46 | 47.46 | 47.13 | 47.44 | 1,891,398 | +0.15(+0.32%) |
May 04, 2017 | 46.67 | 47.33 | 46.58 | 47.29 | 1,684,315 | +0.63(+1.35%) |
May 03, 2017 | 47.14 | 47.16 | 46.26 | 46.66 | 3,446,768 | -1.09(-2.28%) |
May 02, 2017 | 47.72 | 47.95 | 47.55 | 47.75 | 1,169,158 | +0.07(+0.15%) |
May 01, 2017 | 47.81 | 47.93 | 47.51 | 47.67 | 1,376,718 | -0.10(-0.20%) |
Apr 28, 2017 | 48.30 | 48.30 | 47.63 | 47.77 | 1,914,691 | -0.45(-0.94%) |
Apr 27, 2017 | 48.13 | 48.40 | 47.94 | 48.22 | 1,660,965 | +0.11(+0.23%) |
Apr 26, 2017 | 48.05 | 48.14 | 47.75 | 48.11 | 2,088,160 | +0.12(+0.25%) |
Apr 25, 2017 | 48.08 | 48.41 | 47.99 | 47.99 | 2,594,048 | +0.10(+0.22%) |
Apr 24, 2017 | 48.09 | 48.25 | 47.57 | 47.88 | 2,419,920 | +0.23(+0.47%) |
Apr 21, 2017 | 47.36 | 47.73 | 47.28 | 47.66 | 2,406,626 | +0.39(+0.84%) |
Apr 20, 2017 | 47.05 | 47.33 | 46.88 | 47.26 | 2,118,534 | +0.46(+0.98%) |
Apr 19, 2017 | 46.91 | 47.35 | 46.72 | 46.80 | 2,541,431 | -0.11(-0.24%) |
Apr 18, 2017 | 46.55 | 46.95 | 46.55 | 46.92 | 1,762,655 | +0.13(+0.28%) |
Apr 17, 2017 | 46.76 | 46.86 | 46.48 | 46.79 | 1,847,430 | +0.14(+0.29%) |
Apr 13, 2017 | 47.12 | 47.16 | 46.65 | 46.65 | 2,061,917 | -0.45(-0.96%) |
Apr 12, 2017 | 47.03 | 47.26 | 46.92 | 47.10 | 2,597,856 | -0.22(-0.46%) |
Apr 11, 2017 | 46.95 | 47.32 | 46.75 | 47.32 | 2,569,566 | +0.39(+0.82%) |
Apr 10, 2017 | 46.87 | 47.17 | 46.78 | 46.93 | 1,642,345 | +0.04(+0.09%) |
Apr 07, 2017 | 46.88 | 47.01 | 46.76 | 46.89 | 1,964,872 | +0.03(+0.07%) |
Apr 06, 2017 | 46.97 | 47.01 | 46.63 | 46.86 | 1,810,170 | -0.12(-0.26%) |
Apr 05, 2017 | 47.01 | 47.45 | 46.77 | 46.98 | 2,855,372 | +0.19(+0.41%) |
Apr 04, 2017 | 46.99 | 47.02 | 46.70 | 46.79 | 1,915,069 | -0.31(-0.65%) |
Apr 03, 2017 | 47.34 | 47.46 | 46.82 | 47.09 | 2,882,027 | -0.37(-0.78%) |
Mar 31, 2017 | 47.63 | 47.76 | 47.42 | 47.46 | 3,149,171 | -0.19(-0.39%) |
Mar 30, 2017 | 47.50 | 47.81 | 47.34 | 47.65 | 3,566,398 | +0.06(+0.12%) |
Mar 29, 2017 | 48.76 | 49.16 | 47.21 | 47.59 | 6,744,862 | -1.22(-2.51%) |
Mar 28, 2017 | 48.92 | 49.20 | 48.76 | 48.82 | 6,150,268 | -0.25(-0.51%) |
Mar 27, 2017 | 49.33 | 49.53 | 48.92 | 49.07 | 3,410,526 | -0.59(-1.18%) |
Mar 24, 2017 | 49.79 | 50.00 | 49.41 | 49.66 | 1,608,832 | +0.08(+0.16%) |
Mar 23, 2017 | 49.78 | 49.94 | 49.52 | 49.58 | 2,339,717 | -0.39(-0.77%) |
Mar 22, 2017 | 49.76 | 50.04 | 49.55 | 49.96 | 1,549,043 | +0.27(+0.54%) |
Mar 21, 2017 | 50.35 | 50.45 | 49.58 | 49.70 | 2,290,538 | -0.52(-1.03%) |
Mar 20, 2017 | 50.66 | 50.73 | 50.00 | 50.21 | 1,678,605 | -0.43(-0.84%) |
Mar 17, 2017 | 50.59 | 50.79 | 50.47 | 50.64 | 2,514,861 | +0.17(+0.34%) |
Mar 16, 2017 | 50.65 | 50.79 | 50.24 | 50.47 | 1,384,754 | -0.19(-0.37%) |
Mar 15, 2017 | 50.40 | 50.79 | 50.21 | 50.66 | 1,744,988 | +0.44(+0.88%) |
Mar 14, 2017 | 50.37 | 50.41 | 50.03 | 50.21 | 1,102,613 | -0.20(-0.40%) |
Mar 13, 2017 | 50.23 | 50.47 | 50.04 | 50.41 | 2,443,629 | +0.15(+0.29%) |
Mar 10, 2017 | 50.14 | 50.40 | 49.79 | 50.27 | 1,108,479 | +0.21(+0.42%) |
Mar 09, 2017 | 50.16 | 50.35 | 49.81 | 50.06 | 1,203,167 | -0.16(-0.32%) |
Mar 08, 2017 | 50.08 | 50.45 | 49.97 | 50.22 | 1,462,953 | +0.13(+0.26%) |
Mar 07, 2017 | 50.08 | 50.43 | 50.02 | 50.09 | 1,361,770 | -0.20(-0.40%) |
Mar 06, 2017 | 50.16 | 50.44 | 50.02 | 50.29 | 1,544,685 | -0.07(-0.14%) |
Mar 03, 2017 | 50.11 | 50.40 | 49.84 | 50.37 | 2,207,532 | +0.11(+0.22%) |
Mar 02, 2017 | 50.41 | 50.44 | 50.13 | 50.25 | 1,716,177 | -0.36(-0.72%) |
Mar 01, 2017 | 49.73 | 50.78 | 49.68 | 50.62 | 3,495,621 | +1.12(+2.26%) |
Feb 28, 2017 | 49.62 | 49.81 | 49.33 | 49.50 | 2,008,108 | -0.09(-0.18%) |
Feb 27, 2017 | 49.62 | 50.07 | 49.37 | 49.58 | 2,634,210 | -0.23(-0.45%) |
Feb 24, 2017 | 48.71 | 49.91 | 48.51 | 49.81 | 4,185,173 | +1.13(+2.32%) |
Feb 23, 2017 | 48.23 | 48.79 | 48.00 | 48.68 | 2,351,165 | +0.65(+1.36%) |
Feb 22, 2017 | 47.51 | 48.05 | 47.51 | 48.03 | 1,870,868 | +0.40(+0.85%) |
Feb 21, 2017 | 47.73 | 47.83 | 47.34 | 47.63 | 2,753,460 | -0.02(-0.05%) |
Feb 17, 2017 | 47.65 | 47.65 | 47.65 | 0 | -0.29(-0.61%) | |
Feb 16, 2017 | 47.92 | 48.02 | 47.62 | 47.94 | 1,583,668 | +0.09(+0.19%) |
Feb 15, 2017 | 47.81 | 47.97 | 47.42 | 47.85 | 1,894,064 | +0.09(+0.19%) |
Feb 14, 2017 | 47.45 | 47.81 | 47.41 | 47.76 | 1,382,045 | +0.19(+0.39%) |
Feb 13, 2017 | 47.34 | 47.73 | 47.31 | 47.58 | 1,825,656 | +0.47(+0.99%) |
Feb 10, 2017 | 47.24 | 47.54 | 47.08 | 47.11 | 1,617,029 | -0.02(-0.05%) |
Feb 09, 2017 | 46.49 | 47.28 | 46.47 | 47.13 | 2,503,817 | +0.68(+1.46%) |
Feb 08, 2017 | 46.32 | 46.60 | 46.07 | 46.46 | 2,073,831 | +0.06(+0.14%) |
Feb 07, 2017 | 46.46 | 46.73 | 45.99 | 46.39 | 3,487,344 | -0.04(-0.09%) |
Feb 06, 2017 | 46.76 | 47.06 | 46.22 | 46.43 | 5,720,902 | -0.28(-0.60%) |
Feb 03, 2017 | 47.46 | 47.68 | 46.51 | 46.72 | 4,967,795 | -0.47(-0.99%) |
Feb 02, 2017 | 47.07 | 47.39 | 46.84 | 47.18 | 3,287,773 | +0.02(+0.05%) |
Feb 01, 2017 | 47.95 | 47.95 | 47.09 | 47.16 | 5,611,549 | -1.43(-2.94%) |
Jan 31, 2017 | 48.71 | 48.96 | 48.42 | 48.59 | 2,089,798 | -0.42(-0.86%) |
Jan 30, 2017 | 48.94 | 49.15 | 48.69 | 49.00 | 1,579,605 | +0.08(+0.16%) |
Jan 27, 2017 | 49.23 | 49.24 | 48.77 | 48.92 | 1,262,614 | -0.22(-0.46%) |
Jan 26, 2017 | 49.22 | 49.28 | 48.99 | 49.15 | 1,317,354 | -0.14(-0.28%) |
Jan 25, 2017 | 49.60 | 49.72 | 49.10 | 49.28 | 1,912,219 | -0.20(-0.40%) |
Jan 24, 2017 | 48.93 | 49.56 | 48.93 | 49.48 | 1,840,529 | +0.61(+1.24%) |
Jan 23, 2017 | 49.08 | 49.18 | 48.77 | 48.88 | 2,146,610 | -0.29(-0.59%) |
Jan 20, 2017 | 48.87 | 49.35 | 48.75 | 49.16 | 1,897,899 | +0.46(+0.94%) |
Jan 19, 2017 | 48.82 | 48.88 | 48.62 | 48.71 | 1,467,183 | -0.11(-0.23%) |
Jan 18, 2017 | 48.79 | 48.90 | 48.56 | 48.82 | 1,432,632 | +0.15(+0.31%) |
Jan 17, 2017 | 49.05 | 49.16 | 48.50 | 48.67 | 1,697,278 | -0.50(-1.01%) |
Jan 13, 2017 | 49.16 | 49.16 | 49.16 | 0 | +0.10(+0.21%) | |
Jan 12, 2017 | 48.76 | 49.12 | 48.56 | 49.06 | 1,338,102 | +0.15(+0.31%) |
Jan 11, 2017 | 48.88 | 49.09 | 48.63 | 48.91 | 1,781,146 | +0.27(+0.56%) |
Jan 10, 2017 | 48.85 | 49.02 | 48.54 | 48.64 | 1,741,619 | -0.17(-0.34%) |
Jan 09, 2017 | 48.97 | 49.11 | 48.71 | 48.80 | 1,787,735 | -0.20(-0.41%) |
Jan 06, 2017 | 48.67 | 49.16 | 48.43 | 49.00 | 1,589,621 | +0.34(+0.69%) |
Jan 05, 2017 | 48.88 | 49.17 | 48.48 | 48.67 | 2,058,661 | -0.35(-0.72%) |
Jan 04, 2017 | 49.04 | 49.26 | 48.82 | 49.02 | 2,013,135 | +0.18(+0.38%) |
Jan 03, 2017 | 48.91 | 49.39 | 48.48 | 48.84 | 2,403,449 | +0.14(+0.30%) |
Dec 30, 2016 | 48.69 | 48.69 | 48.69 | 0 | -0.42(-0.85%) | |
Dec 29, 2016 | 49.16 | 49.55 | 48.98 | 49.11 | 1,237,192 | +0.05(+0.10%) |
Dec 28, 2016 | 49.46 | 49.53 | 49.02 | 49.06 | 1,607,924 | -0.25(-0.50%) |
Dec 27, 2016 | 49.45 | 49.73 | 49.28 | 49.31 | 1,181,252 | -0.06(-0.13%) |
Dec 23, 2016 | 49.37 | 49.37 | 49.37 | 0 | +0.18(+0.37%) | |
Dec 22, 2016 | 49.07 | 49.23 | 48.67 | 49.19 | 1,639,651 | +0.09(+0.18%) |
Dec 21, 2016 | 49.36 | 49.48 | 48.20 | 49.10 | 4,190,053 | -0.43(-0.87%) |
Dec 20, 2016 | 49.50 | 49.70 | 49.18 | 49.53 | 3,093,434 | +0.30(+0.62%) |
Dec 19, 2016 | 49.21 | 49.62 | 49.02 | 49.23 | 2,270,194 | +0.25(+0.51%) |
Dec 16, 2016 | 49.40 | 49.56 | 48.80 | 48.98 | 4,339,719 | +0.40(+0.82%) |
Dec 15, 2016 | 48.33 | 48.81 | 48.13 | 48.58 | 2,131,399 | +0.21(+0.43%) |
Dec 14, 2016 | 48.29 | 48.95 | 48.19 | 48.37 | 3,453,594 | +0.18(+0.38%) |
Dec 13, 2016 | 48.10 | 48.52 | 48.01 | 48.19 | 2,116,647 | +0.05(+0.10%) |
Dec 12, 2016 | 47.96 | 48.25 | 47.88 | 48.14 | 1,357,006 | +0.02(+0.05%) |
Dec 09, 2016 | 48.00 | 48.36 | 47.83 | 48.12 | 1,727,077 | -0.09(-0.18%) |
Dec 08, 2016 | 48.22 | 48.35 | 47.86 | 48.20 | 1,713,876 | +0.02(+0.05%) |
Dec 07, 2016 | 46.95 | 48.35 | 46.85 | 48.18 | 2,082,779 | +1.26(+2.68%) |
Dec 06, 2016 | 47.17 | 47.20 | 46.62 | 46.92 | 1,678,710 | -0.13(-0.27%) |
Dec 05, 2016 | 46.91 | 47.10 | 46.64 | 47.05 | 3,390,777 | +0.39(+0.84%) |
Dec 02, 2016 | 46.86 | 47.18 | 46.57 | 46.66 | 2,431,544 | -0.27(-0.58%) |
Dec 01, 2016 | 47.15 | 47.38 | 46.80 | 46.93 | 3,012,264 | -0.22(-0.46%) |
Nov 30, 2016 | 47.60 | 47.73 | 47.15 | 47.15 | 6,320,859 | -0.41(-0.86%) |
Nov 29, 2016 | 46.32 | 47.72 | 46.24 | 47.56 | 5,058,619 | +1.18(+2.53%) |
Nov 28, 2016 | 46.22 | 46.54 | 45.97 | 46.38 | 2,599,880 | +0.01(+0.02%) |
Nov 25, 2016 | 46.42 | 46.68 | 46.28 | 46.37 | 908,313 | -0.06(-0.12%) |
Nov 23, 2016 | 46.43 | 46.43 | 46.43 | 0 | +0.44(+0.96%) | |
Nov 22, 2016 | 45.84 | 46.16 | 45.63 | 45.99 | 3,931,777 | +0.29(+0.63%) |
Nov 21, 2016 | 44.80 | 45.72 | 44.72 | 45.70 | 3,612,647 | +0.97(+2.16%) |
Nov 18, 2016 | 44.67 | 44.92 | 44.61 | 44.73 | 2,726,248 | +0.01(+0.02%) |
Nov 17, 2016 | 44.63 | 44.87 | 44.32 | 44.72 | 4,450,037 | +0.13(+0.29%) |
Nov 16, 2016 | 44.48 | 44.68 | 44.28 | 44.60 | 2,582,857 | +0.06(+0.14%) |
Nov 15, 2016 | 45.15 | 45.38 | 44.37 | 44.53 | 2,991,301 | -0.50(-1.10%) |
Nov 14, 2016 | 45.47 | 45.56 | 44.97 | 45.03 | 5,131,106 | -0.30(-0.67%) |
Nov 11, 2016 | 44.61 | 45.40 | 44.52 | 45.33 | 4,728,949 | +0.54(+1.21%) |
Nov 10, 2016 | 44.18 | 44.98 | 43.77 | 44.79 | 5,062,860 | +0.66(+1.49%) |
Nov 09, 2016 | 42.31 | 44.18 | 42.22 | 44.13 | 6,217,507 | +0.79(+1.83%) |
Nov 08, 2016 | 43.40 | 43.65 | 43.28 | 43.34 | 2,832,971 | -0.22(-0.51%) |
Nov 07, 2016 | 43.58 | 43.86 | 43.29 | 43.56 | 3,205,585 | +0.66(+1.53%) |
Nov 04, 2016 | 42.74 | 43.23 | 42.73 | 42.91 | 2,299,503 | -0.14(-0.33%) |
Nov 03, 2016 | 43.46 | 43.57 | 42.77 | 43.05 | 3,113,094 | -0.41(-0.94%) |
Nov 02, 2016 | 43.49 | 43.83 | 43.40 | 43.46 | 3,701,210 | +0.06(+0.13%) |
Nov 01, 2016 | 44.26 | 44.39 | 43.33 | 43.40 | 3,548,831 | -0.74(-1.68%) |
Oct 31, 2016 | 44.12 | 44.24 | 43.84 | 44.15 | 2,014,383 | +0.12(+0.27%) |
Oct 28, 2016 | 43.92 | 44.32 | 43.79 | 44.03 | 2,657,236 | +0.21(+0.47%) |
Oct 27, 2016 | 44.15 | 44.46 | 43.72 | 43.82 | 2,924,503 | -0.25(-0.58%) |
Oct 26, 2016 | 44.19 | 44.33 | 43.79 | 44.07 | 2,276,940 | -0.21(-0.48%) |
Oct 25, 2016 | 44.59 | 44.81 | 44.26 | 44.29 | 3,008,380 | -0.26(-0.59%) |
Oct 24, 2016 | 44.63 | 44.83 | 44.42 | 44.55 | 2,384,135 | +0.13(+0.30%) |
Oct 21, 2016 | 44.39 | 44.46 | 43.88 | 44.42 | 2,347,214 | -0.19(-0.43%) |
Oct 20, 2016 | 44.64 | 44.86 | 44.32 | 44.61 | 2,356,742 | -0.06(-0.14%) |
Oct 19, 2016 | 44.57 | 44.75 | 44.38 | 44.67 | 1,869,541 | +0.14(+0.32%) |
Oct 18, 2016 | 44.60 | 44.91 | 44.26 | 44.53 | 2,262,599 | +0.32(+0.72%) |
Oct 17, 2016 | 44.50 | 44.58 | 43.96 | 44.21 | 2,707,352 | -0.36(-0.82%) |
Oct 14, 2016 | 44.79 | 45.04 | 44.57 | 44.57 | 1,350,781 | -0.03(-0.07%) |
Oct 13, 2016 | 44.23 | 44.67 | 44.09 | 44.61 | 1,891,745 | +0.06(+0.12%) |
Oct 12, 2016 | 44.46 | 44.71 | 44.33 | 44.55 | 1,252,976 | +0.11(+0.25%) |
Oct 11, 2016 | 44.88 | 44.91 | 44.22 | 44.44 | 2,063,313 | -0.51(-1.13%) |
Oct 10, 2016 | 44.93 | 45.27 | 44.83 | 44.95 | 1,481,508 | +0.12(+0.27%) |
Oct 07, 2016 | 45.15 | 45.19 | 44.54 | 44.83 | 2,173,989 | -0.17(-0.39%) |
Oct 06, 2016 | 44.95 | 45.13 | 44.73 | 45.00 | 1,901,804 | -0.05(-0.11%) |
Oct 05, 2016 | 45.43 | 45.45 | 44.64 | 45.05 | 3,105,754 | -0.21(-0.46%) |
Oct 04, 2016 | 45.58 | 45.81 | 45.03 | 45.26 | 2,258,295 | -0.32(-0.70%) |
Oct 03, 2016 | 45.59 | 45.83 | 45.30 | 45.57 | 2,919,663 | -0.33(-0.71%) |
Sep 30, 2016 | 45.55 | 46.10 | 45.38 | 45.90 | 3,078,427 | +0.56(+1.24%) |
Sep 29, 2016 | 45.61 | 45.85 | 45.32 | 45.34 | 3,136,985 | -0.27(-0.59%) |
Sep 28, 2016 | 46.70 | 46.80 | 45.22 | 45.61 | 8,078,201 | -2.20(-4.60%) |
Sep 27, 2016 | 47.42 | 47.87 | 47.35 | 47.80 | 3,041,086 | +0.47(+0.99%) |
Sep 26, 2016 | 47.30 | 47.56 | 47.26 | 47.33 | 1,935,586 | -0.18(-0.38%) |
Sep 23, 2016 | 47.85 | 48.14 | 47.52 | 47.52 | 1,551,685 | -0.36(-0.76%) |
Sep 22, 2016 | 47.60 | 47.97 | 47.53 | 47.88 | 2,543,892 | +0.55(+1.16%) |
Sep 21, 2016 | 46.99 | 47.43 | 46.81 | 47.33 | 1,968,161 | +0.36(+0.78%) |
Sep 20, 2016 | 46.76 | 47.21 | 46.61 | 46.97 | 2,030,512 | +0.48(+1.04%) |
Sep 19, 2016 | 46.42 | 46.79 | 46.32 | 46.49 | 1,593,401 | +0.30(+0.65%) |
Sep 16, 2016 | 46.82 | 46.87 | 46.01 | 46.18 | 4,865,392 | -0.62(-1.32%) |
Sep 15, 2016 | 46.18 | 46.88 | 45.85 | 46.80 | 2,038,474 | +0.50(+1.08%) |
Sep 14, 2016 | 46.39 | 46.63 | 46.17 | 46.30 | 2,170,960 | -0.10(-0.22%) |
Sep 13, 2016 | 47.26 | 47.31 | 46.18 | 46.41 | 3,926,524 | -1.06(-2.24%) |
Sep 12, 2016 | 46.80 | 47.60 | 46.64 | 47.47 | 3,683,794 | +0.44(+0.94%) |
Sep 09, 2016 | 48.00 | 48.12 | 47.03 | 47.03 | 4,141,209 | -1.41(-2.91%) |
Sep 08, 2016 | 48.58 | 48.75 | 48.25 | 48.44 | 1,722,695 | -0.37(-0.76%) |
Sep 07, 2016 | 48.44 | 48.87 | 48.21 | 48.81 | 1,642,621 | +0.24(+0.49%) |
Sep 06, 2016 | 48.56 | 48.58 | 48.18 | 48.57 | 1,626,283 | +0.10(+0.20%) |
Sep 02, 2016 | 48.67 | 48.48 | 48.48 | 48.48 | 1,351,972 | +0.10(+0.21%) |
Sep 01, 2016 | 48.22 | 48.40 | 47.97 | 48.37 | 1,531,297 | +0.25(+0.53%) |
Aug 31, 2016 | 48.07 | 48.22 | 47.91 | 48.12 | 1,825,839 | -0.07(-0.15%) |
Aug 30, 2016 | 48.14 | 48.21 | 47.98 | 48.19 | 1,061,267 | +0.09(+0.18%) |
Aug 29, 2016 | 48.13 | 48.24 | 48.03 | 48.10 | 980,314 | +0.12(+0.25%) |
Aug 26, 2016 | 48.18 | 48.53 | 47.60 | 47.98 | 2,058,912 | -0.18(-0.38%) |
Aug 25, 2016 | 48.16 | 48.37 | 47.98 | 48.17 | 1,626,898 | +0.03(+0.07%) |
Aug 24, 2016 | 48.12 | 48.20 | 47.99 | 48.14 | 1,246,447 | +0.03(+0.07%) |
Aug 23, 2016 | 48.14 | 48.28 | 47.94 | 48.10 | 1,476,550 | +0.21(+0.45%) |
Aug 22, 2016 | 47.74 | 47.91 | 47.60 | 47.89 | 1,377,742 | +0.18(+0.38%) |
Aug 19, 2016 | 47.38 | 47.72 | 47.15 | 47.71 | 2,489,963 | +0.25(+0.53%) |
Aug 18, 2016 | 47.14 | 47.47 | 47.03 | 47.45 | 1,419,072 | +0.29(+0.61%) |
Aug 17, 2016 | 47.09 | 47.25 | 46.87 | 47.17 | 2,188,549 | +0.14(+0.30%) |
Aug 16, 2016 | 47.40 | 47.56 | 47.03 | 47.03 | 2,105,644 | -0.64(-1.35%) |
Aug 15, 2016 | 47.60 | 47.79 | 47.51 | 47.67 | 1,598,914 | +0.06(+0.12%) |
Aug 12, 2016 | 47.33 | 47.65 | 47.33 | 47.61 | 1,882,771 | +0.10(+0.22%) |
Aug 11, 2016 | 47.18 | 47.53 | 47.12 | 47.51 | 1,777,421 | +0.31(+0.66%) |
Aug 10, 2016 | 47.14 | 47.21 | 46.94 | 47.20 | 1,140,594 | +0.05(+0.10%) |
Aug 09, 2016 | 46.94 | 47.29 | 46.87 | 47.15 | 1,945,874 | +0.29(+0.63%) |
Aug 08, 2016 | 47.06 | 47.08 | 46.76 | 46.86 | 1,751,856 | -0.22(-0.47%) |
Aug 05, 2016 | 46.81 | 47.13 | 46.68 | 47.08 | 1,660,003 | +0.57(+1.23%) |
Aug 04, 2016 | 46.32 | 46.57 | 46.19 | 46.51 | 2,215,532 | +0.10(+0.22%) |
Aug 03, 2016 | 46.61 | 46.91 | 46.21 | 46.41 | 2,594,543 | -0.29(-0.63%) |
Aug 02, 2016 | 46.93 | 47.00 | 46.67 | 46.70 | 3,061,043 | -0.30(-0.64%) |
Aug 01, 2016 | 47.03 | 47.26 | 46.73 | 47.00 | 2,344,111 | -0.02(-0.03%) |
Jul 29, 2016 | 46.92 | 47.04 | 46.49 | 47.02 | 4,380,732 | +0.06(+0.14%) |
Jul 28, 2016 | 47.33 | 47.37 | 46.74 | 46.95 | 2,998,470 | -0.47(-0.99%) |
Jul 27, 2016 | 48.06 | 48.19 | 47.37 | 47.42 | 3,852,090 | -0.76(-1.57%) |
Jul 26, 2016 | 47.81 | 48.22 | 47.74 | 48.18 | 2,712,563 | +0.35(+0.74%) |
Jul 25, 2016 | 47.70 | 47.82 | 47.59 | 47.82 | 1,809,804 | +0.02(+0.03%) |
Jul 22, 2016 | 47.75 | 47.96 | 47.45 | 47.81 | 1,852,129 | +0.31(+0.66%) |
Jul 21, 2016 | 47.52 | 47.85 | 47.30 | 47.49 | 2,290,204 | -0.13(-0.28%) |
Jul 20, 2016 | 47.71 | 47.79 | 47.45 | 47.63 | 3,327,067 | -0.15(-0.31%) |
Jul 19, 2016 | 47.85 | 48.01 | 47.60 | 47.78 | 2,005,467 | -0.05(-0.10%) |
Jul 18, 2016 | 47.85 | 48.11 | 47.73 | 47.82 | 2,158,783 | -0.13(-0.26%) |
Jul 15, 2016 | 48.31 | 48.33 | 47.87 | 47.95 | 2,252,753 | -0.16(-0.33%) |
Jul 14, 2016 | 48.41 | 48.41 | 47.95 | 48.11 | 2,078,345 | +0.01(+0.02%) |
Jul 13, 2016 | 48.14 | 48.26 | 47.95 | 48.10 | 2,545,651 | +0.08(+0.16%) |
Jul 12, 2016 | 48.33 | 48.56 | 47.95 | 48.02 | 3,619,443 | -0.18(-0.38%) |
Jul 11, 2016 | 48.59 | 48.70 | 48.18 | 48.20 | 3,455,107 | -0.07(-0.15%) |
Jul 08, 2016 | 48.07 | 48.40 | 47.69 | 48.27 | 3,418,102 | +0.58(+1.22%) |
Jul 07, 2016 | 47.98 | 48.22 | 47.59 | 47.69 | 4,898,997 | +0.39(+0.83%) |
Jul 05, 2016 | 46.67 | 47.46 | 46.64 | 47.30 | 4,584,733 | +0.51(+1.09%) |