Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.66 | 43.97 | 43.51 | 43.83 | 6,391,537 | +0.33(+0.77%) |
Aug 30, 2017 | 43.16 | 43.66 | 42.82 | 43.50 | 6,415,275 | +0.20(+0.45%) |
Aug 29, 2017 | 42.86 | 43.47 | 42.60 | 43.30 | 6,080,622 | -0.31(-0.70%) |
Aug 28, 2017 | 43.50 | 43.85 | 43.33 | 43.61 | 8,414,775 | +0.25(+0.58%) |
Aug 25, 2017 | 42.20 | 43.71 | 42.12 | 43.36 | 15,005,997 | +1.37(+3.25%) |
Aug 24, 2017 | 43.17 | 43.19 | 41.80 | 41.99 | 14,835,224 | -0.90(-2.10%) |
Aug 23, 2017 | 43.62 | 43.66 | 42.53 | 42.90 | 11,837,999 | -0.90(-2.06%) |
Aug 22, 2017 | 44.51 | 44.65 | 43.74 | 43.80 | 7,280,474 | -0.61(-1.38%) |
Aug 21, 2017 | 44.11 | 44.49 | 43.98 | 44.41 | 5,006,453 | +0.54(+1.24%) |
Aug 18, 2017 | 44.04 | 44.41 | 43.65 | 43.87 | 9,096,214 | +0.00(+0.00%) |
Aug 17, 2017 | 46.16 | 46.28 | 43.84 | 43.87 | 13,047,120 | -2.40(-5.19%) |
Aug 16, 2017 | 46.37 | 46.61 | 46.21 | 46.27 | 4,004,579 | +0.19(+0.42%) |
Aug 15, 2017 | 46.38 | 46.45 | 46.02 | 46.07 | 4,407,329 | -0.14(-0.30%) |
Aug 14, 2017 | 46.14 | 46.37 | 45.83 | 46.21 | 5,055,620 | +0.54(+1.19%) |
Aug 11, 2017 | 45.18 | 45.76 | 44.72 | 45.67 | 6,846,582 | +0.41(+0.90%) |
Aug 10, 2017 | 45.75 | 45.82 | 45.20 | 45.26 | 9,670,596 | -0.58(-1.27%) |
Aug 09, 2017 | 46.15 | 46.24 | 45.68 | 45.84 | 7,251,040 | -0.59(-1.27%) |
Aug 08, 2017 | 46.84 | 47.11 | 46.36 | 46.43 | 6,335,311 | -0.41(-0.87%) |
Aug 07, 2017 | 47.25 | 47.58 | 46.78 | 46.84 | 6,762,926 | +0.13(+0.28%) |
Aug 04, 2017 | 46.83 | 46.88 | 46.46 | 46.71 | 4,796,167 | +0.04(+0.08%) |
Aug 03, 2017 | 46.26 | 46.83 | 46.08 | 46.67 | 5,688,387 | +0.52(+1.12%) |
Aug 02, 2017 | 46.16 | 46.42 | 45.67 | 46.16 | 5,649,460 | -0.06(-0.12%) |
Aug 01, 2017 | 45.94 | 46.33 | 45.46 | 46.21 | 8,505,054 | +0.66(+1.44%) |
Jul 31, 2017 | 46.58 | 46.79 | 45.46 | 45.56 | 10,375,238 | -0.90(-1.93%) |
Jul 28, 2017 | 46.14 | 46.49 | 45.59 | 46.45 | 9,375,258 | +0.23(+0.50%) |
Jul 27, 2017 | 46.52 | 47.05 | 45.71 | 46.22 | 13,433,289 | -0.97(-2.05%) |
Jul 26, 2017 | 47.21 | 47.32 | 46.73 | 47.19 | 8,738,667 | -0.01(-0.02%) |
Jul 25, 2017 | 47.92 | 48.19 | 47.14 | 47.20 | 6,300,881 | -0.36(-0.76%) |
Jul 24, 2017 | 48.14 | 48.37 | 47.46 | 47.56 | 8,894,232 | -0.67(-1.40%) |
Jul 21, 2017 | 48.50 | 48.64 | 48.06 | 48.23 | 7,419,478 | -0.53(-1.08%) |
Jul 20, 2017 | 49.64 | 49.75 | 48.70 | 48.76 | 9,121,094 | -0.89(-1.78%) |
Jul 19, 2017 | 49.63 | 50.15 | 49.01 | 49.64 | 11,622,555 | -0.16(-0.32%) |
Jul 18, 2017 | 50.30 | 50.30 | 49.73 | 49.80 | 6,956,329 | -0.63(-1.24%) |
Jul 17, 2017 | 50.95 | 51.03 | 50.40 | 50.43 | 5,837,142 | -0.45(-0.89%) |
Jul 14, 2017 | 50.30 | 51.12 | 50.21 | 50.88 | 9,999,425 | +0.58(+1.16%) |
Jul 13, 2017 | 50.35 | 50.79 | 49.67 | 50.30 | 14,364,555 | -0.90(-1.77%) |
Jul 12, 2017 | 50.58 | 51.31 | 50.53 | 51.20 | 13,103,430 | +1.11(+2.21%) |
Jul 11, 2017 | 50.59 | 50.80 | 50.00 | 50.10 | 5,896,108 | -0.49(-0.97%) |
Jul 10, 2017 | 50.80 | 51.45 | 50.43 | 50.59 | 8,636,835 | -0.60(-1.17%) |
Jul 07, 2017 | 50.35 | 51.22 | 50.10 | 51.19 | 8,119,097 | +1.01(+2.00%) |
Jul 06, 2017 | 50.00 | 50.61 | 49.74 | 50.18 | 6,741,026 | +0.04(+0.07%) |
Jul 05, 2017 | 49.98 | 50.40 | 49.60 | 50.14 | 6,276,797 | +0.25(+0.50%) |
Jul 03, 2017 | 50.08 | 50.49 | 49.60 | 49.89 | 3,827,115 | +0.30(+0.60%) |
Jun 30, 2017 | 49.84 | 50.10 | 49.59 | 49.60 | 5,431,428 | -0.12(-0.24%) |
Jun 29, 2017 | 49.94 | 50.33 | 49.54 | 49.72 | 7,788,648 | +0.03(+0.06%) |
Jun 28, 2017 | 49.15 | 50.02 | 49.15 | 49.69 | 7,308,467 | +0.92(+1.89%) |
Jun 27, 2017 | 48.79 | 49.11 | 48.55 | 48.77 | 6,416,363 | -0.03(-0.06%) |
Jun 26, 2017 | 48.93 | 49.64 | 48.63 | 48.79 | 6,639,137 | -0.05(-0.09%) |
Jun 23, 2017 | 48.73 | 49.07 | 48.56 | 48.84 | 17,111,790 | +0.10(+0.21%) |
Jun 22, 2017 | 48.91 | 49.10 | 48.15 | 48.74 | 7,845,447 | +0.50(+1.03%) |
Jun 21, 2017 | 48.04 | 48.53 | 47.76 | 48.24 | 5,563,892 | +0.47(+0.99%) |
Jun 20, 2017 | 48.62 | 48.73 | 47.68 | 47.77 | 7,638,857 | -0.69(-1.43%) |
Jun 19, 2017 | 48.08 | 48.57 | 47.94 | 48.46 | 8,315,616 | +0.47(+0.98%) |
Jun 16, 2017 | 47.58 | 47.99 | 47.30 | 47.99 | 6,776,855 | +0.41(+0.85%) |
Jun 15, 2017 | 47.65 | 47.84 | 46.99 | 47.59 | 7,445,053 | -0.32(-0.67%) |
Jun 14, 2017 | 48.00 | 48.18 | 47.57 | 47.91 | 6,521,656 | +0.04(+0.08%) |
Jun 13, 2017 | 48.23 | 48.77 | 47.49 | 47.87 | 8,972,131 | -0.35(-0.73%) |
Jun 12, 2017 | 48.87 | 48.89 | 47.41 | 48.22 | 10,565,404 | -0.70(-1.43%) |
Jun 09, 2017 | 48.82 | 49.44 | 48.60 | 48.92 | 10,519,874 | +0.16(+0.32%) |
Jun 08, 2017 | 49.33 | 48.17 | 48.77 | 9,813,497 | +0.53(+1.09%) | |
Jun 07, 2017 | 47.08 | 48.45 | 46.74 | 48.24 | 11,797,756 | +0.96(+2.03%) |
Jun 06, 2017 | 47.21 | 47.70 | 47.12 | 47.28 | 7,396,219 | -0.15(-0.31%) |
Jun 05, 2017 | 47.06 | 47.52 | 46.67 | 47.43 | 9,771,116 | +0.18(+0.39%) |
Jun 02, 2017 | 46.65 | 47.88 | 46.61 | 47.24 | 12,863,639 | +1.24(+2.69%) |
Jun 01, 2017 | 45.52 | 46.21 | 45.50 | 46.01 | 8,052,277 | +0.66(+1.47%) |
May 31, 2017 | 45.40 | 45.55 | 44.78 | 45.34 | 8,764,427 | +0.06(+0.14%) |
May 30, 2017 | 46.69 | 46.69 | 45.26 | 45.28 | 11,401,030 | -1.61(-3.43%) |
May 26, 2017 | 46.43 | 47.02 | 46.43 | 46.88 | 6,261,124 | +0.37(+0.79%) |
May 25, 2017 | 45.21 | 46.54 | 45.19 | 46.52 | 8,040,433 | +1.41(+3.13%) |
May 24, 2017 | 44.92 | 45.20 | 44.74 | 45.10 | 5,579,723 | +0.26(+0.58%) |
May 23, 2017 | 44.82 | 45.06 | 44.59 | 44.84 | 6,059,295 | +0.09(+0.21%) |
May 22, 2017 | 44.64 | 44.96 | 44.61 | 44.75 | 7,091,098 | +0.27(+0.60%) |
May 19, 2017 | 44.16 | 44.89 | 44.12 | 44.48 | 6,649,581 | +0.50(+1.13%) |
May 18, 2017 | 43.97 | 44.57 | 43.88 | 43.99 | 5,494,362 | -0.07(-0.17%) |
May 17, 2017 | 45.51 | 45.20 | 44.00 | 44.06 | 8,965,325 | -1.45(-3.18%) |
May 16, 2017 | 45.61 | 45.63 | 44.84 | 45.51 | 6,987,726 | +0.00(+0.00%) |
May 15, 2017 | 45.15 | 45.69 | 45.04 | 45.51 | 6,022,440 | +0.48(+1.06%) |
May 12, 2017 | 45.49 | 45.56 | 44.95 | 45.03 | 7,812,112 | -0.64(-1.41%) |
May 11, 2017 | 45.97 | 46.12 | 44.96 | 45.67 | 9,593,025 | -0.26(-0.56%) |
May 10, 2017 | 45.36 | 45.95 | 45.22 | 45.93 | 8,212,405 | +0.38(+0.83%) |
May 09, 2017 | 45.04 | 45.90 | 44.93 | 45.55 | 9,529,905 | +0.96(+2.14%) |
May 08, 2017 | 44.79 | 45.12 | 44.49 | 44.60 | 9,434,049 | -0.17(-0.37%) |
May 05, 2017 | 44.70 | 45.07 | 44.35 | 44.76 | 5,739,182 | +0.06(+0.12%) |
May 04, 2017 | 44.54 | 44.85 | 44.30 | 44.71 | 8,124,193 | +0.30(+0.68%) |
May 03, 2017 | 43.81 | 44.57 | 43.70 | 44.40 | 10,784,217 | +0.44(+1.00%) |
May 02, 2017 | 41.98 | 44.05 | 41.83 | 43.96 | 14,068,438 | +2.23(+5.35%) |
May 01, 2017 | 41.90 | 42.28 | 41.73 | 41.73 | 6,939,550 | -0.04(-0.09%) |
Apr 28, 2017 | 42.19 | 42.32 | 41.63 | 41.77 | 7,180,611 | -0.28(-0.66%) |
Apr 27, 2017 | 41.99 | 42.15 | 41.23 | 42.04 | 13,476,290 | -0.58(-1.36%) |
Apr 26, 2017 | 42.95 | 43.25 | 42.59 | 42.62 | 8,278,059 | -0.33(-0.77%) |
Apr 25, 2017 | 43.33 | 43.71 | 42.92 | 42.95 | 8,561,006 | -0.07(-0.17%) |
Apr 24, 2017 | 42.74 | 43.14 | 42.35 | 43.03 | 13,623,844 | +1.18(+2.81%) |
Apr 21, 2017 | 42.14 | 42.32 | 41.64 | 41.85 | 6,958,606 | -0.37(-0.87%) |
Apr 20, 2017 | 41.74 | 42.44 | 41.59 | 42.22 | 8,354,745 | +0.78(+1.89%) |
Apr 19, 2017 | 41.19 | 41.91 | 41.09 | 41.44 | 9,234,823 | +0.62(+1.51%) |
Apr 18, 2017 | 40.63 | 41.16 | 40.41 | 40.82 | 8,675,249 | +0.06(+0.14%) |
Apr 17, 2017 | 40.56 | 40.86 | 40.44 | 40.76 | 7,767,345 | +0.29(+0.73%) |
Apr 13, 2017 | 41.26 | 41.36 | 40.27 | 40.47 | 16,204,114 | -0.94(-2.26%) |
Apr 12, 2017 | 43.17 | 43.36 | 41.36 | 41.41 | 15,592,988 | -0.22(-0.53%) |
Apr 11, 2017 | 41.36 | 41.66 | 40.89 | 41.63 | 11,429,340 | +0.29(+0.71%) |
Apr 10, 2017 | 41.43 | 41.57 | 40.99 | 41.33 | 10,820,079 | -0.18(-0.44%) |
Apr 07, 2017 | 41.56 | 41.73 | 41.13 | 41.52 | 9,799,611 | -0.08(-0.20%) |
Apr 06, 2017 | 41.47 | 41.97 | 41.24 | 41.60 | 6,615,172 | +0.17(+0.40%) |
Apr 05, 2017 | 41.76 | 42.37 | 41.39 | 41.44 | 9,044,616 | -0.03(-0.07%) |
Apr 04, 2017 | 42.13 | 42.33 | 41.36 | 41.46 | 9,535,999 | -1.11(-2.61%) |
Apr 03, 2017 | 42.24 | 42.59 | 41.89 | 42.57 | 8,048,910 | +0.33(+0.78%) |
Mar 31, 2017 | 42.39 | 42.55 | 42.18 | 42.24 | 7,673,135 | -0.29(-0.67%) |
Mar 30, 2017 | 42.30 | 42.72 | 42.20 | 42.53 | 5,340,453 | +0.29(+0.70%) |
Mar 29, 2017 | 42.67 | 42.88 | 42.03 | 42.23 | 6,877,165 | -0.53(-1.25%) |
Mar 28, 2017 | 42.37 | 43.01 | 42.06 | 42.77 | 7,965,044 | +0.40(+0.93%) |
Mar 27, 2017 | 41.70 | 42.52 | 41.44 | 42.37 | 9,816,630 | +0.09(+0.22%) |
Mar 24, 2017 | 42.37 | 42.57 | 41.91 | 42.28 | 6,843,590 | +0.07(+0.17%) |
Mar 23, 2017 | 42.16 | 42.48 | 41.79 | 42.21 | 6,080,903 | +0.17(+0.39%) |
Mar 22, 2017 | 41.59 | 42.13 | 40.87 | 42.04 | 13,125,025 | +0.20(+0.48%) |
Mar 21, 2017 | 43.26 | 43.37 | 41.76 | 41.84 | 11,277,073 | -1.22(-2.84%) |
Mar 20, 2017 | 43.41 | 43.41 | 42.79 | 43.06 | 6,383,009 | +0.31(+0.73%) |
Mar 17, 2017 | 43.77 | 43.80 | 42.75 | 42.75 | 13,376,491 | -0.83(-1.90%) |
Mar 16, 2017 | 43.77 | 43.84 | 43.22 | 43.58 | 8,593,791 | +0.20(+0.47%) |
Mar 15, 2017 | 42.22 | 43.65 | 41.57 | 43.37 | 19,510,516 | +0.84(+1.97%) |
Mar 14, 2017 | 43.22 | 43.26 | 42.39 | 42.54 | 15,569,252 | -0.98(-2.26%) |
Mar 13, 2017 | 44.03 | 44.32 | 43.36 | 43.52 | 7,608,667 | -0.51(-1.17%) |
Mar 10, 2017 | 43.48 | 44.10 | 43.39 | 44.04 | 6,814,050 | +0.61(+1.40%) |
Mar 09, 2017 | 43.83 | 44.43 | 43.16 | 43.43 | 9,560,371 | -0.39(-0.88%) |
Mar 08, 2017 | 43.83 | 44.09 | 43.69 | 43.82 | 7,800,753 | +0.03(+0.06%) |
Mar 07, 2017 | 44.60 | 44.73 | 43.72 | 43.79 | 11,168,992 | -1.11(-2.48%) |
Mar 06, 2017 | 45.50 | 45.82 | 44.31 | 44.90 | 12,368,244 | -1.18(-2.55%) |
Mar 03, 2017 | 45.97 | 46.55 | 45.70 | 46.08 | 12,160,145 | +0.16(+0.34%) |
Mar 02, 2017 | 45.96 | 46.59 | 45.79 | 45.92 | 13,628,858 | -0.98(-2.10%) |
Mar 01, 2017 | 46.33 | 47.67 | 46.28 | 46.90 | 15,375,948 | +1.01(+2.20%) |
Feb 28, 2017 | 46.42 | 46.51 | 45.83 | 45.89 | 7,559,903 | -0.47(-1.01%) |
Feb 27, 2017 | 46.26 | 46.38 | 45.80 | 46.36 | 8,240,453 | -0.02(-0.04%) |
Feb 24, 2017 | 46.31 | 46.44 | 45.85 | 46.38 | 8,872,047 | -0.02(-0.04%) |
Feb 23, 2017 | 46.99 | 47.33 | 46.13 | 46.40 | 7,039,540 | -0.41(-0.88%) |
Feb 22, 2017 | 46.88 | 47.01 | 46.41 | 46.81 | 4,720,866 | -0.07(-0.15%) |
Feb 21, 2017 | 46.97 | 47.17 | 46.66 | 46.88 | 6,997,101 | -0.02(-0.04%) |
Feb 17, 2017 | 46.90 | 46.90 | 46.90 | 0 | +0.37(+0.79%) | |
Feb 16, 2017 | 46.84 | 46.85 | 46.31 | 46.54 | 7,238,131 | -0.31(-0.66%) |
Feb 15, 2017 | 46.65 | 47.57 | 46.26 | 46.85 | 13,875,925 | +1.20(+2.63%) |
Feb 14, 2017 | 45.61 | 45.76 | 44.95 | 45.65 | 7,671,633 | -0.18(-0.40%) |
Feb 13, 2017 | 45.20 | 46.16 | 45.12 | 45.83 | 7,171,793 | +0.73(+1.62%) |
Feb 10, 2017 | 45.36 | 45.38 | 44.88 | 45.10 | 5,813,773 | -0.06(-0.14%) |
Feb 09, 2017 | 44.04 | 45.36 | 44.06 | 45.16 | 7,945,704 | +1.13(+2.56%) |
Feb 08, 2017 | 44.18 | 44.22 | 43.70 | 44.04 | 5,834,368 | -0.05(-0.10%) |
Feb 07, 2017 | 44.35 | 44.80 | 44.02 | 44.08 | 7,932,866 | -0.10(-0.23%) |
Feb 06, 2017 | 44.08 | 44.57 | 43.88 | 44.18 | 7,824,906 | +0.41(+0.94%) |
Feb 03, 2017 | 43.51 | 43.94 | 43.40 | 43.77 | 6,152,088 | +0.39(+0.91%) |
Feb 02, 2017 | 42.65 | 43.63 | 42.55 | 43.38 | 9,607,261 | +0.11(+0.25%) |
Feb 01, 2017 | 43.47 | 43.73 | 43.07 | 43.27 | 9,146,871 | +0.02(+0.04%) |
Jan 31, 2017 | 43.75 | 43.79 | 42.64 | 43.25 | 13,675,040 | -0.39(-0.90%) |
Jan 30, 2017 | 44.81 | 44.81 | 43.52 | 43.64 | 13,903,694 | -1.86(-4.08%) |
Jan 27, 2017 | 46.69 | 46.80 | 45.38 | 45.50 | 7,484,285 | -1.10(-2.36%) |
Jan 26, 2017 | 46.41 | 47.19 | 46.29 | 46.60 | 9,726,566 | +0.65(+1.41%) |
Jan 25, 2017 | 45.77 | 46.17 | 45.60 | 45.95 | 8,843,468 | +0.69(+1.52%) |
Jan 24, 2017 | 44.78 | 45.56 | 44.70 | 45.26 | 6,988,494 | +0.61(+1.37%) |
Jan 23, 2017 | 46.03 | 46.17 | 44.65 | 44.65 | 9,554,500 | -1.58(-3.43%) |
Jan 20, 2017 | 45.57 | 46.27 | 45.51 | 46.23 | 8,435,025 | +0.73(+1.61%) |
Jan 19, 2017 | 46.03 | 46.23 | 45.43 | 45.50 | 7,658,697 | -0.55(-1.19%) |
Jan 18, 2017 | 45.90 | 46.51 | 45.58 | 46.05 | 7,728,829 | -0.03(-0.06%) |
Jan 17, 2017 | 46.68 | 46.89 | 45.95 | 46.08 | 8,166,423 | -0.82(-1.76%) |
Jan 13, 2017 | 46.90 | 46.90 | 46.90 | 0 | +0.31(+0.67%) | |
Jan 12, 2017 | 46.97 | 47.61 | 45.47 | 46.59 | 15,602,158 | -0.50(-1.07%) |
Jan 11, 2017 | 47.11 | 47.37 | 46.37 | 47.09 | 10,903,484 | +0.47(+1.00%) |
Jan 10, 2017 | 45.71 | 47.01 | 45.65 | 46.63 | 9,216,374 | +1.14(+2.50%) |
Jan 09, 2017 | 45.28 | 45.93 | 45.24 | 45.49 | 5,823,649 | +0.01(+0.02%) |
Jan 06, 2017 | 45.58 | 46.05 | 45.06 | 45.48 | 7,561,550 | -0.05(-0.10%) |
Jan 05, 2017 | 46.15 | 46.40 | 45.32 | 45.53 | 6,340,753 | -0.89(-1.91%) |
Jan 04, 2017 | 45.86 | 46.63 | 45.77 | 46.42 | 8,627,055 | +1.12(+2.47%) |
Jan 03, 2017 | 45.20 | 45.90 | 45.02 | 45.30 | 5,922,778 | +0.27(+0.59%) |
Dec 30, 2016 | 45.03 | 45.03 | 45.03 | 0 | -0.11(-0.24%) | |
Dec 29, 2016 | 45.35 | 45.64 | 45.05 | 45.14 | 3,657,230 | -0.18(-0.40%) |
Dec 28, 2016 | 46.10 | 46.20 | 45.27 | 45.33 | 4,937,338 | -0.78(-1.69%) |
Dec 27, 2016 | 45.73 | 46.33 | 45.71 | 46.11 | 3,676,143 | +0.43(+0.94%) |
Dec 23, 2016 | 45.67 | 45.67 | 45.67 | 0 | +0.08(+0.18%) | |
Dec 22, 2016 | 46.48 | 46.55 | 45.46 | 45.59 | 5,906,326 | -1.03(-2.20%) |
Dec 21, 2016 | 46.40 | 46.83 | 46.19 | 46.62 | 4,453,966 | +0.15(+0.32%) |
Dec 20, 2016 | 46.17 | 46.83 | 46.16 | 46.47 | 6,745,127 | +0.31(+0.67%) |
Dec 19, 2016 | 45.98 | 46.45 | 45.95 | 46.16 | 5,459,573 | +0.24(+0.52%) |
Dec 16, 2016 | 46.71 | 47.15 | 45.86 | 45.92 | 10,966,055 | -0.31(-0.67%) |
Dec 15, 2016 | 46.22 | 47.36 | 46.17 | 46.23 | 11,249,053 | +0.62(+1.36%) |
Dec 14, 2016 | 45.65 | 46.31 | 45.39 | 45.61 | 10,435,137 | +0.15(+0.32%) |
Dec 13, 2016 | 45.79 | 46.42 | 45.43 | 45.46 | 9,613,322 | -0.28(-0.62%) |
Dec 12, 2016 | 46.72 | 47.00 | 45.71 | 45.75 | 9,445,061 | -1.66(-3.50%) |
Dec 09, 2016 | 47.61 | 48.30 | 46.93 | 47.41 | 9,313,610 | +0.39(+0.84%) |
Dec 08, 2016 | 46.78 | 47.53 | 46.27 | 47.01 | 10,363,986 | +0.23(+0.49%) |
Dec 07, 2016 | 45.26 | 46.99 | 45.03 | 46.78 | 11,652,085 | +1.53(+3.38%) |
Dec 06, 2016 | 44.14 | 45.31 | 44.05 | 45.25 | 9,985,942 | +1.47(+3.37%) |
Dec 05, 2016 | 44.41 | 44.69 | 43.56 | 43.78 | 10,091,948 | -0.45(-1.01%) |
Dec 02, 2016 | 44.24 | 44.81 | 43.84 | 44.23 | 9,688,922 | +0.49(+1.13%) |
Dec 01, 2016 | 43.91 | 44.81 | 43.58 | 43.73 | 10,706,951 | -0.38(-0.85%) |
Nov 30, 2016 | 43.53 | 44.63 | 42.89 | 44.11 | 10,098,211 | -0.38(-0.84%) |
Nov 29, 2016 | 44.43 | 44.91 | 44.16 | 44.48 | 7,707,202 | +0.09(+0.21%) |
Nov 28, 2016 | 44.93 | 45.18 | 44.38 | 44.39 | 10,075,040 | -0.69(-1.52%) |
Nov 25, 2016 | 45.02 | 45.24 | 44.76 | 45.08 | 2,448,277 | +0.03(+0.06%) |
Nov 23, 2016 | 45.05 | 45.05 | 45.05 | 0 | +0.28(+0.63%) | |
Nov 22, 2016 | 44.71 | 45.13 | 44.63 | 44.77 | 9,766,789 | +0.27(+0.60%) |
Nov 21, 2016 | 44.84 | 45.02 | 44.41 | 44.50 | 9,464,671 | -0.27(-0.59%) |
Nov 18, 2016 | 44.68 | 44.84 | 44.17 | 44.77 | 9,012,321 | +0.36(+0.80%) |
Nov 17, 2016 | 43.40 | 44.43 | 43.22 | 44.41 | 9,355,957 | +1.03(+2.38%) |
Nov 16, 2016 | 43.57 | 43.71 | 43.18 | 43.38 | 7,521,894 | -0.25(-0.57%) |
Nov 15, 2016 | 44.88 | 45.08 | 43.03 | 43.62 | 15,456,819 | +0.16(+0.38%) |
Nov 14, 2016 | 42.68 | 43.47 | 42.67 | 43.46 | 13,030,380 | +1.00(+2.35%) |
Nov 11, 2016 | 41.88 | 42.98 | 41.44 | 42.46 | 11,220,898 | +0.39(+0.94%) |
Nov 10, 2016 | 41.58 | 42.23 | 41.17 | 42.07 | 22,675,628 | +0.64(+1.55%) |
Nov 09, 2016 | 40.01 | 41.65 | 39.89 | 41.43 | 14,516,171 | +0.66(+1.62%) |
Nov 08, 2016 | 39.94 | 40.86 | 39.49 | 40.77 | 10,629,159 | +0.48(+1.19%) |
Nov 07, 2016 | 39.55 | 40.66 | 39.21 | 40.29 | 12,657,008 | +1.21(+3.10%) |
Nov 04, 2016 | 38.10 | 39.41 | 38.05 | 39.08 | 11,865,205 | +0.87(+2.29%) |
Nov 03, 2016 | 38.33 | 38.79 | 38.07 | 38.20 | 8,934,996 | -0.01(-0.02%) |
Nov 02, 2016 | 38.13 | 38.61 | 38.02 | 38.21 | 11,369,535 | +0.05(+0.12%) |
Nov 01, 2016 | 38.13 | 38.71 | 37.87 | 38.17 | 11,948,832 | +0.10(+0.26%) |
Oct 31, 2016 | 38.02 | 38.11 | 37.48 | 38.07 | 9,543,127 | +0.39(+1.04%) |
Oct 28, 2016 | 37.72 | 38.17 | 37.36 | 37.67 | 9,299,328 | -0.12(-0.31%) |
Oct 27, 2016 | 37.93 | 38.50 | 37.29 | 37.79 | 10,475,699 | +0.06(+0.17%) |
Oct 26, 2016 | 36.59 | 38.65 | 36.50 | 37.73 | 15,555,326 | +0.17(+0.46%) |
Oct 25, 2016 | 37.55 | 38.18 | 37.32 | 37.56 | 9,542,252 | -0.15(-0.39%) |
Oct 24, 2016 | 37.72 | 38.05 | 37.50 | 37.70 | 9,561,756 | +0.18(+0.49%) |
Oct 21, 2016 | 37.44 | 37.64 | 37.05 | 37.52 | 9,931,664 | -0.26(-0.70%) |
Oct 20, 2016 | 37.20 | 37.86 | 37.16 | 37.78 | 16,035,564 | +0.51(+1.37%) |
Oct 19, 2016 | 36.04 | 37.29 | 35.72 | 37.27 | 15,157,943 | +1.31(+3.65%) |
Oct 18, 2016 | 35.90 | 36.70 | 35.59 | 35.96 | 14,740,856 | +0.10(+0.28%) |
Oct 17, 2016 | 36.22 | 36.90 | 35.78 | 35.86 | 11,560,294 | -0.63(-1.72%) |
Oct 14, 2016 | 36.86 | 37.14 | 36.29 | 36.49 | 13,314,028 | +0.03(+0.07%) |
Oct 13, 2016 | 35.11 | 37.25 | 34.55 | 36.46 | 26,635,652 | +0.67(+1.88%) |
Oct 12, 2016 | 35.55 | 36.00 | 35.14 | 35.79 | 12,204,178 | +0.30(+0.85%) |
Oct 11, 2016 | 36.68 | 36.69 | 35.35 | 35.49 | 13,343,637 | -0.76(-2.09%) |
Oct 10, 2016 | 35.73 | 36.41 | 35.71 | 36.24 | 8,771,974 | +0.75(+2.11%) |
Oct 07, 2016 | 36.33 | 36.39 | 35.36 | 35.50 | 11,748,933 | -0.90(-2.48%) |
Oct 06, 2016 | 36.69 | 36.80 | 36.23 | 36.40 | 10,077,998 | -0.35(-0.94%) |
Oct 05, 2016 | 36.60 | 36.89 | 36.50 | 36.74 | 8,129,606 | +0.15(+0.42%) |
Oct 04, 2016 | 37.59 | 37.71 | 36.54 | 36.59 | 13,693,526 | +0.15(+0.43%) |
Oct 03, 2016 | 35.77 | 36.49 | 35.73 | 36.43 | 12,761,019 | +0.57(+1.58%) |
Sep 30, 2016 | 35.68 | 36.09 | 35.48 | 35.87 | 9,698,311 | +0.30(+0.85%) |
Sep 29, 2016 | 35.60 | 36.16 | 35.56 | 35.57 | 7,876,161 | -0.18(-0.51%) |
Sep 28, 2016 | 35.81 | 36.66 | 35.64 | 35.75 | 11,578,742 | +0.02(+0.05%) |
Sep 27, 2016 | 34.63 | 35.77 | 34.61 | 35.73 | 10,436,217 | +1.07(+3.08%) |
Sep 26, 2016 | 35.10 | 35.31 | 34.55 | 34.67 | 8,618,481 | -0.67(-1.91%) |
Sep 23, 2016 | 34.79 | 35.48 | 34.79 | 35.34 | 7,506,917 | +0.26(+0.73%) |
Sep 22, 2016 | 34.78 | 35.51 | 34.77 | 35.09 | 11,978,192 | +0.41(+1.18%) |
Sep 21, 2016 | 34.44 | 34.90 | 34.16 | 34.68 | 9,359,256 | +0.38(+1.12%) |
Sep 20, 2016 | 34.27 | 34.73 | 34.09 | 34.29 | 8,286,278 | +0.05(+0.16%) |
Sep 19, 2016 | 33.64 | 34.39 | 33.58 | 34.24 | 9,621,429 | +0.73(+2.18%) |
Sep 16, 2016 | 33.74 | 33.86 | 33.35 | 33.51 | 12,352,950 | -0.47(-1.39%) |
Sep 15, 2016 | 33.80 | 34.28 | 33.55 | 33.98 | 10,069,643 | +0.15(+0.46%) |
Sep 14, 2016 | 34.11 | 34.53 | 33.66 | 33.83 | 10,389,748 | -0.37(-1.09%) |
Sep 13, 2016 | 34.81 | 35.09 | 34.07 | 34.20 | 11,196,778 | -0.83(-2.37%) |
Sep 12, 2016 | 33.94 | 35.17 | 33.60 | 35.03 | 9,406,032 | +0.63(+1.83%) |
Sep 09, 2016 | 35.62 | 35.90 | 34.40 | 34.40 | 12,834,903 | -1.40(-3.92%) |
Sep 08, 2016 | 35.41 | 35.81 | 35.18 | 35.81 | 11,567,891 | +0.36(+1.00%) |
Sep 07, 2016 | 34.13 | 35.71 | 34.09 | 35.45 | 18,282,384 | +1.90(+5.65%) |
Sep 06, 2016 | 33.93 | 33.98 | 33.40 | 33.55 | 8,823,665 | -0.32(-0.94%) |
Sep 02, 2016 | 33.42 | 33.87 | 33.87 | 33.87 | 11,194,645 | +0.32(+0.95%) |