Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 40.07 | 40.23 | 39.68 | 39.80 | 2,197,209 | -0.15(-0.38%) |
Aug 30, 2017 | 39.85 | 40.07 | 39.69 | 39.96 | 1,359,406 | +0.10(+0.25%) |
Aug 29, 2017 | 39.63 | 39.88 | 39.46 | 39.85 | 1,434,212 | +0.01(+0.02%) |
Aug 28, 2017 | 40.44 | 40.59 | 39.77 | 39.85 | 1,878,940 | -0.56(-1.38%) |
Aug 25, 2017 | 40.10 | 40.65 | 40.06 | 40.40 | 2,814,366 | +0.44(+1.10%) |
Aug 24, 2017 | 39.77 | 40.43 | 39.77 | 39.96 | 1,857,944 | +0.30(+0.75%) |
Aug 23, 2017 | 40.39 | 40.46 | 39.53 | 39.67 | 2,419,118 | -0.95(-2.33%) |
Aug 22, 2017 | 40.22 | 40.74 | 40.05 | 40.62 | 1,810,326 | +0.63(+1.59%) |
Aug 21, 2017 | 39.69 | 40.07 | 39.45 | 39.98 | 2,020,234 | +0.29(+0.73%) |
Aug 18, 2017 | 39.79 | 39.95 | 39.13 | 39.69 | 2,700,908 | -0.19(-0.47%) |
Aug 17, 2017 | 40.21 | 40.62 | 39.84 | 39.88 | 1,554,043 | -0.38(-0.95%) |
Aug 16, 2017 | 40.57 | 40.79 | 40.20 | 40.26 | 1,668,752 | -0.11(-0.27%) |
Aug 15, 2017 | 40.60 | 40.64 | 40.34 | 40.37 | 969,751 | -0.19(-0.46%) |
Aug 14, 2017 | 40.49 | 40.74 | 40.31 | 40.56 | 1,659,838 | +0.30(+0.76%) |
Aug 11, 2017 | 40.06 | 40.27 | 39.86 | 40.25 | 2,271,828 | +0.19(+0.46%) |
Aug 10, 2017 | 40.17 | 40.36 | 39.90 | 40.07 | 3,747,979 | -0.41(-1.00%) |
Aug 09, 2017 | 40.35 | 40.73 | 39.96 | 40.47 | 1,933,493 | -0.01(-0.02%) |
Aug 08, 2017 | 40.57 | 40.79 | 40.31 | 40.48 | 1,426,879 | -0.21(-0.52%) |
Aug 07, 2017 | 40.94 | 41.06 | 40.49 | 40.69 | 2,189,362 | -0.24(-0.58%) |
Aug 04, 2017 | 40.79 | 41.00 | 40.29 | 40.93 | 1,871,324 | +0.30(+0.73%) |
Aug 03, 2017 | 40.50 | 40.81 | 40.26 | 40.63 | 2,975,224 | +0.16(+0.40%) |
Aug 02, 2017 | 41.32 | 41.32 | 40.40 | 40.47 | 3,190,861 | -0.90(-2.17%) |
Aug 01, 2017 | 41.29 | 41.52 | 41.05 | 41.37 | 1,955,983 | +0.16(+0.39%) |
Jul 31, 2017 | 41.46 | 41.55 | 40.89 | 41.21 | 2,113,063 | -0.16(-0.39%) |
Jul 28, 2017 | 42.41 | 42.43 | 41.07 | 41.37 | 2,781,429 | -1.19(-2.79%) |
Jul 27, 2017 | 41.18 | 43.08 | 40.73 | 42.56 | 6,122,353 | +1.37(+3.33%) |
Jul 26, 2017 | 40.78 | 41.25 | 40.62 | 41.18 | 3,960,582 | +0.42(+1.04%) |
Jul 25, 2017 | 41.25 | 41.39 | 40.60 | 40.76 | 3,358,211 | -0.29(-0.70%) |
Jul 24, 2017 | 40.81 | 41.40 | 40.74 | 41.05 | 3,443,282 | +0.19(+0.46%) |
Jul 21, 2017 | 41.19 | 41.47 | 40.73 | 40.86 | 3,245,398 | -0.43(-1.05%) |
Jul 20, 2017 | 41.34 | 42.07 | 41.14 | 41.29 | 5,334,008 | +0.00(+0.00%) |
Jul 19, 2017 | 41.25 | 41.65 | 40.36 | 41.29 | 8,717,937 | -0.15(-0.37%) |
Jul 18, 2017 | 39.57 | 41.82 | 38.95 | 41.45 | 24,880,422 | -2.58(-5.87%) |
Jul 17, 2017 | 43.73 | 44.29 | 43.72 | 44.03 | 3,806,289 | +0.32(+0.74%) |
Jul 14, 2017 | 43.52 | 43.99 | 43.27 | 43.71 | 2,485,848 | +0.17(+0.39%) |
Jul 13, 2017 | 42.64 | 43.55 | 42.64 | 43.54 | 3,903,927 | +0.91(+2.12%) |
Jul 12, 2017 | 42.92 | 43.70 | 42.32 | 42.63 | 6,945,063 | -1.39(-3.15%) |
Jul 11, 2017 | 44.49 | 44.54 | 43.83 | 44.02 | 2,637,258 | -0.42(-0.95%) |
Jul 10, 2017 | 44.41 | 44.83 | 44.30 | 44.44 | 2,214,254 | -0.01(-0.02%) |
Jul 07, 2017 | 44.83 | 44.98 | 44.41 | 44.45 | 2,115,369 | -0.29(-0.64%) |
Jul 06, 2017 | 45.64 | 45.72 | 44.68 | 44.74 | 2,214,997 | -0.92(-2.02%) |
Jul 05, 2017 | 46.37 | 46.51 | 45.66 | 45.66 | 2,543,526 | -0.76(-1.64%) |
Jul 03, 2017 | 45.80 | 47.24 | 45.80 | 46.42 | 2,005,432 | +0.69(+1.50%) |
Jun 30, 2017 | 45.97 | 46.34 | 45.76 | 45.74 | 2,881,438 | -0.05(-0.11%) |
Jun 29, 2017 | 46.44 | 46.55 | 45.41 | 45.79 | 2,601,850 | -0.53(-1.15%) |
Jun 28, 2017 | 46.44 | 47.08 | 46.30 | 46.32 | 2,114,500 | +0.17(+0.37%) |
Jun 27, 2017 | 46.59 | 46.77 | 46.14 | 46.15 | 1,760,971 | -0.50(-1.07%) |
Jun 26, 2017 | 47.20 | 47.88 | 45.80 | 46.65 | 4,144,407 | -0.37(-0.79%) |
Jun 23, 2017 | 47.31 | 47.39 | 46.48 | 47.03 | 3,977,678 | -0.58(-1.23%) |
Jun 22, 2017 | 47.31 | 48.22 | 47.26 | 47.61 | 2,850,427 | +0.23(+0.48%) |
Jun 21, 2017 | 47.03 | 47.90 | 46.98 | 47.38 | 5,062,524 | +0.38(+0.81%) |
Jun 20, 2017 | 47.05 | 47.52 | 46.94 | 47.00 | 1,568,049 | +0.05(+0.11%) |
Jun 19, 2017 | 47.03 | 47.30 | 46.47 | 46.95 | 1,791,702 | -0.03(-0.07%) |
Jun 16, 2017 | 46.68 | 47.49 | 46.26 | 46.98 | 4,494,043 | +0.51(+1.09%) |
Jun 15, 2017 | 44.88 | 46.64 | 44.67 | 46.48 | 4,128,386 | +1.31(+2.91%) |
Jun 14, 2017 | 45.31 | 45.36 | 44.80 | 45.16 | 1,749,012 | -0.30(-0.65%) |
Jun 13, 2017 | 45.13 | 45.49 | 45.00 | 45.46 | 973,539 | +0.39(+0.86%) |
Jun 12, 2017 | 45.18 | 45.80 | 44.97 | 45.07 | 1,747,658 | -0.04(-0.09%) |
Jun 09, 2017 | 44.75 | 45.14 | 44.64 | 45.11 | 1,841,140 | +0.36(+0.81%) |
Jun 08, 2017 | 45.26 | 43.70 | 44.75 | 2,037,528 | +0.61(+1.38%) | |
Jun 07, 2017 | 44.28 | 44.32 | 44.00 | 44.14 | 1,762,885 | +0.05(+0.12%) |
Jun 06, 2017 | 44.86 | 44.86 | 43.86 | 44.09 | 2,128,863 | -1.15(-2.55%) |
Jun 05, 2017 | 44.99 | 45.48 | 44.94 | 45.24 | 1,402,879 | +0.16(+0.36%) |
Jun 02, 2017 | 45.03 | 45.43 | 44.79 | 45.08 | 1,167,234 | -0.06(-0.13%) |
Jun 01, 2017 | 45.20 | 45.70 | 44.98 | 45.14 | 1,713,064 | +0.25(+0.57%) |
May 31, 2017 | 44.90 | 44.93 | 44.54 | 44.88 | 1,731,996 | +0.00(+0.00%) |
May 30, 2017 | 44.27 | 44.95 | 44.13 | 44.88 | 1,780,857 | +0.58(+1.32%) |
May 26, 2017 | 43.86 | 44.54 | 43.72 | 44.30 | 2,123,341 | +0.39(+0.89%) |
May 25, 2017 | 44.16 | 44.44 | 43.72 | 43.91 | 4,633,990 | -0.12(-0.27%) |
May 24, 2017 | 44.79 | 44.97 | 43.99 | 44.03 | 2,661,119 | -0.71(-1.59%) |
May 23, 2017 | 44.77 | 44.99 | 44.53 | 44.74 | 1,632,970 | +0.22(+0.48%) |
May 22, 2017 | 44.49 | 44.98 | 44.33 | 44.52 | 3,256,593 | +0.28(+0.63%) |
May 19, 2017 | 44.40 | 44.68 | 44.05 | 44.25 | 2,760,745 | -0.12(-0.27%) |
May 18, 2017 | 44.40 | 44.54 | 43.92 | 44.36 | 2,552,411 | -0.19(-0.43%) |
May 17, 2017 | 45.50 | 45.15 | 44.42 | 44.56 | 2,300,731 | -0.94(-2.07%) |
May 16, 2017 | 45.43 | 45.54 | 45.20 | 45.50 | 1,625,959 | +0.06(+0.13%) |
May 15, 2017 | 46.47 | 46.66 | 45.10 | 45.44 | 3,854,595 | -0.98(-2.12%) |
May 12, 2017 | 46.48 | 46.70 | 46.26 | 46.42 | 1,174,549 | -0.28(-0.59%) |
May 11, 2017 | 47.56 | 47.57 | 46.62 | 46.70 | 1,749,634 | -1.02(-2.13%) |
May 10, 2017 | 47.13 | 47.86 | 46.94 | 47.72 | 1,565,959 | +0.45(+0.94%) |
May 09, 2017 | 46.71 | 47.47 | 46.67 | 47.27 | 2,474,847 | +0.57(+1.22%) |
May 08, 2017 | 47.30 | 47.42 | 46.42 | 46.70 | 2,271,615 | -0.55(-1.16%) |
May 05, 2017 | 46.84 | 47.27 | 46.61 | 47.25 | 2,057,018 | +0.48(+1.02%) |
May 04, 2017 | 46.95 | 46.98 | 46.63 | 46.77 | 1,821,236 | +0.05(+0.11%) |
May 03, 2017 | 47.05 | 47.16 | 46.32 | 46.72 | 2,332,734 | -0.46(-0.98%) |
May 02, 2017 | 47.51 | 47.53 | 46.99 | 47.18 | 1,794,187 | -0.24(-0.50%) |
May 01, 2017 | 48.26 | 48.47 | 47.16 | 47.42 | 2,581,939 | -0.35(-0.74%) |
Apr 28, 2017 | 48.76 | 48.82 | 47.56 | 47.77 | 3,157,754 | -1.03(-2.10%) |
Apr 27, 2017 | 48.59 | 49.06 | 48.53 | 48.80 | 2,410,352 | +0.13(+0.26%) |
Apr 26, 2017 | 48.11 | 48.95 | 47.94 | 48.67 | 2,563,674 | +0.56(+1.17%) |
Apr 25, 2017 | 47.57 | 48.16 | 47.48 | 48.11 | 3,298,337 | +0.75(+1.58%) |
Apr 24, 2017 | 47.50 | 47.90 | 47.19 | 47.36 | 3,886,953 | +0.43(+0.91%) |
Apr 21, 2017 | 47.35 | 47.46 | 46.82 | 46.93 | 3,458,793 | -0.55(-1.17%) |
Apr 20, 2017 | 47.71 | 47.74 | 47.23 | 47.48 | 3,250,754 | +0.05(+0.11%) |
Apr 19, 2017 | 47.96 | 47.98 | 47.21 | 47.43 | 4,472,115 | -0.42(-0.88%) |
Apr 18, 2017 | 47.79 | 49.19 | 47.40 | 47.85 | 9,827,544 | -2.09(-4.19%) |
Apr 17, 2017 | 50.54 | 50.60 | 49.84 | 49.95 | 5,948,708 | -0.25(-0.50%) |
Apr 13, 2017 | 51.18 | 51.18 | 49.92 | 50.20 | 5,168,802 | -1.14(-2.21%) |
Apr 12, 2017 | 52.63 | 52.63 | 51.16 | 51.33 | 3,891,863 | -0.84(-1.61%) |
Apr 11, 2017 | 52.03 | 52.23 | 51.85 | 52.18 | 2,361,350 | +0.18(+0.34%) |
Apr 10, 2017 | 51.24 | 52.93 | 51.23 | 52.00 | 4,925,532 | +0.78(+1.53%) |
Apr 07, 2017 | 50.93 | 51.54 | 50.84 | 51.22 | 1,839,246 | +0.06(+0.11%) |
Apr 06, 2017 | 50.69 | 51.28 | 50.45 | 51.16 | 1,938,720 | +0.69(+1.37%) |
Apr 05, 2017 | 51.51 | 51.68 | 50.44 | 50.47 | 1,836,373 | -0.82(-1.59%) |
Apr 04, 2017 | 51.43 | 51.76 | 51.22 | 51.28 | 1,976,492 | -0.41(-0.80%) |
Apr 03, 2017 | 51.35 | 52.01 | 51.04 | 51.70 | 2,660,283 | +0.82(+1.62%) |
Mar 31, 2017 | 51.27 | 51.46 | 50.83 | 50.87 | 3,510,061 | -0.43(-0.84%) |
Mar 30, 2017 | 50.83 | 51.33 | 50.60 | 51.30 | 1,242,344 | +0.34(+0.68%) |
Mar 29, 2017 | 50.99 | 51.14 | 50.73 | 50.96 | 639,771 | -0.08(-0.15%) |
Mar 28, 2017 | 50.52 | 51.28 | 50.52 | 51.03 | 1,047,368 | +0.43(+0.85%) |
Mar 27, 2017 | 50.49 | 50.73 | 50.12 | 50.60 | 1,260,487 | -0.02(-0.03%) |
Mar 24, 2017 | 51.12 | 51.13 | 50.37 | 50.62 | 905,858 | -0.28(-0.55%) |
Mar 23, 2017 | 50.91 | 51.22 | 50.72 | 50.90 | 1,059,797 | +0.00(+0.00%) |
Mar 22, 2017 | 50.96 | 51.04 | 50.33 | 50.90 | 1,906,997 | -0.03(-0.07%) |
Mar 21, 2017 | 52.17 | 52.44 | 50.91 | 50.93 | 1,588,969 | -1.08(-2.07%) |
Mar 20, 2017 | 52.36 | 52.63 | 51.92 | 52.01 | 1,916,918 | -0.34(-0.64%) |
Mar 17, 2017 | 52.51 | 52.71 | 52.28 | 52.34 | 1,753,556 | -0.18(-0.35%) |
Mar 16, 2017 | 52.86 | 53.31 | 52.47 | 52.53 | 1,910,452 | -0.40(-0.75%) |
Mar 15, 2017 | 52.08 | 53.01 | 51.75 | 52.92 | 3,291,979 | +2.39(+4.73%) |
Mar 14, 2017 | 50.75 | 50.96 | 50.35 | 50.54 | 1,584,323 | -0.34(-0.68%) |
Mar 13, 2017 | 50.59 | 50.93 | 50.02 | 50.88 | 3,231,754 | +0.39(+0.77%) |
Mar 10, 2017 | 49.90 | 51.39 | 49.90 | 50.49 | 3,430,325 | +1.09(+2.21%) |
Mar 09, 2017 | 49.19 | 49.58 | 49.03 | 49.40 | 2,884,371 | +0.18(+0.38%) |
Mar 08, 2017 | 48.63 | 49.25 | 48.49 | 49.22 | 2,024,409 | +0.63(+1.30%) |
Mar 07, 2017 | 48.35 | 48.71 | 47.89 | 48.59 | 2,044,975 | +0.17(+0.35%) |
Mar 06, 2017 | 49.15 | 49.20 | 48.38 | 48.42 | 1,974,920 | -1.04(-2.11%) |
Mar 03, 2017 | 49.32 | 49.50 | 48.85 | 49.46 | 1,672,620 | +0.15(+0.31%) |
Mar 02, 2017 | 48.85 | 49.45 | 48.74 | 49.31 | 2,752,732 | +0.20(+0.41%) |
Mar 01, 2017 | 48.38 | 49.48 | 48.17 | 49.11 | 2,939,055 | +1.70(+3.58%) |
Feb 28, 2017 | 47.92 | 48.23 | 47.32 | 47.41 | 3,054,545 | -0.54(-1.12%) |
Feb 27, 2017 | 47.00 | 48.08 | 46.69 | 47.95 | 2,596,807 | +0.39(+0.81%) |
Feb 24, 2017 | 48.22 | 48.22 | 47.08 | 47.56 | 2,744,611 | -0.94(-1.94%) |
Feb 23, 2017 | 48.69 | 48.74 | 48.27 | 48.50 | 2,128,276 | +0.11(+0.23%) |
Feb 22, 2017 | 47.97 | 48.42 | 47.85 | 48.39 | 2,951,861 | +0.35(+0.74%) |
Feb 21, 2017 | 47.85 | 48.31 | 47.62 | 48.04 | 1,732,410 | +0.17(+0.35%) |
Feb 17, 2017 | 47.87 | 47.87 | 47.87 | 0 | +0.43(+0.90%) | |
Feb 16, 2017 | 48.22 | 48.32 | 47.41 | 47.44 | 2,194,463 | -0.75(-1.55%) |
Feb 15, 2017 | 48.32 | 48.48 | 47.99 | 48.19 | 1,880,374 | -0.36(-0.74%) |
Feb 14, 2017 | 47.85 | 48.65 | 47.85 | 48.55 | 1,187,835 | +0.49(+1.01%) |
Feb 13, 2017 | 48.20 | 48.33 | 47.75 | 48.06 | 1,374,432 | +0.16(+0.32%) |
Feb 10, 2017 | 47.52 | 48.03 | 47.39 | 47.91 | 1,933,948 | +0.48(+1.02%) |
Feb 09, 2017 | 47.49 | 47.86 | 47.04 | 47.42 | 1,986,232 | -0.07(-0.14%) |
Feb 08, 2017 | 47.42 | 47.51 | 46.99 | 47.49 | 1,540,876 | +0.19(+0.41%) |
Feb 07, 2017 | 47.40 | 47.82 | 47.17 | 47.30 | 4,133,151 | -0.04(-0.09%) |
Feb 06, 2017 | 46.99 | 48.08 | 46.80 | 47.34 | 2,386,711 | +0.18(+0.37%) |
Feb 03, 2017 | 47.21 | 47.47 | 46.82 | 47.16 | 2,904,358 | +0.17(+0.36%) |
Feb 02, 2017 | 47.29 | 47.77 | 46.88 | 47.00 | 2,471,457 | -0.28(-0.60%) |
Feb 01, 2017 | 47.71 | 48.14 | 46.75 | 47.28 | 4,826,089 | -0.38(-0.79%) |
Jan 31, 2017 | 45.97 | 47.78 | 45.74 | 47.66 | 8,084,450 | -0.74(-1.52%) |
Jan 30, 2017 | 49.38 | 49.38 | 48.03 | 48.39 | 3,304,739 | -0.98(-1.98%) |
Jan 27, 2017 | 50.29 | 50.29 | 49.14 | 49.37 | 1,769,761 | -0.91(-1.81%) |
Jan 26, 2017 | 50.13 | 50.89 | 49.99 | 50.28 | 1,620,259 | +0.13(+0.27%) |
Jan 25, 2017 | 50.21 | 50.28 | 49.35 | 50.15 | 1,823,815 | +0.27(+0.54%) |
Jan 24, 2017 | 49.33 | 50.07 | 49.33 | 49.88 | 1,739,981 | +0.37(+0.74%) |
Jan 23, 2017 | 48.86 | 49.60 | 48.75 | 49.51 | 2,436,357 | +0.53(+1.09%) |
Jan 20, 2017 | 48.78 | 49.96 | 48.29 | 48.98 | 2,936,447 | +0.33(+0.67%) |
Jan 19, 2017 | 48.89 | 49.04 | 48.32 | 48.65 | 1,760,226 | -0.24(-0.50%) |
Jan 18, 2017 | 49.28 | 49.65 | 48.72 | 48.89 | 1,873,522 | -0.36(-0.73%) |
Jan 17, 2017 | 48.90 | 49.62 | 48.81 | 49.25 | 2,015,179 | +0.18(+0.37%) |
Jan 13, 2017 | 49.07 | 49.07 | 49.07 | 0 | +0.34(+0.70%) | |
Jan 12, 2017 | 48.23 | 49.26 | 47.99 | 48.73 | 2,164,680 | +0.26(+0.53%) |
Jan 11, 2017 | 48.84 | 48.97 | 48.11 | 48.47 | 1,538,956 | -0.41(-0.84%) |
Jan 10, 2017 | 48.78 | 49.13 | 48.71 | 48.88 | 1,802,521 | +0.29(+0.60%) |
Jan 09, 2017 | 49.40 | 49.46 | 48.32 | 48.59 | 4,322,569 | -0.79(-1.61%) |
Jan 06, 2017 | 49.30 | 49.78 | 48.41 | 49.38 | 2,184,043 | -0.46(-0.92%) |
Jan 05, 2017 | 49.55 | 50.13 | 49.30 | 49.84 | 1,669,340 | +0.05(+0.10%) |
Jan 04, 2017 | 49.51 | 49.92 | 48.89 | 49.79 | 1,959,704 | +0.54(+1.10%) |
Jan 03, 2017 | 49.04 | 49.82 | 48.99 | 49.25 | 1,768,305 | +0.50(+1.03%) |
Dec 30, 2016 | 48.74 | 48.74 | 48.74 | 0 | +0.15(+0.31%) | |
Dec 29, 2016 | 48.46 | 48.94 | 48.39 | 48.59 | 1,624,988 | +0.21(+0.43%) |
Dec 28, 2016 | 48.91 | 49.02 | 48.26 | 48.38 | 911,021 | -0.44(-0.91%) |
Dec 27, 2016 | 48.88 | 48.95 | 48.45 | 48.83 | 832,458 | +0.22(+0.45%) |
Dec 23, 2016 | 48.61 | 48.61 | 48.61 | 0 | +0.28(+0.59%) | |
Dec 22, 2016 | 49.30 | 49.50 | 47.47 | 48.33 | 2,600,683 | -1.56(-3.13%) |
Dec 21, 2016 | 49.98 | 50.10 | 49.67 | 49.89 | 2,428,923 | -0.07(-0.13%) |
Dec 20, 2016 | 49.63 | 50.40 | 49.41 | 49.96 | 3,085,769 | +0.47(+0.95%) |
Dec 19, 2016 | 49.58 | 49.78 | 48.39 | 49.49 | 2,334,394 | +0.05(+0.10%) |
Dec 16, 2016 | 50.11 | 50.15 | 49.25 | 49.44 | 4,396,051 | -0.55(-1.10%) |
Dec 15, 2016 | 50.30 | 50.64 | 49.45 | 49.99 | 4,201,361 | -0.14(-0.28%) |
Dec 14, 2016 | 50.60 | 50.95 | 50.06 | 50.13 | 3,378,540 | -0.59(-1.17%) |
Dec 13, 2016 | 50.55 | 50.77 | 49.76 | 50.72 | 2,925,078 | +0.26(+0.51%) |
Dec 12, 2016 | 50.61 | 50.94 | 49.93 | 50.47 | 1,844,523 | -0.05(-0.10%) |
Dec 09, 2016 | 51.12 | 51.12 | 50.29 | 50.52 | 1,809,423 | -0.63(-1.23%) |
Dec 08, 2016 | 51.47 | 51.57 | 50.29 | 51.15 | 1,726,251 | -0.12(-0.23%) |
Dec 07, 2016 | 50.18 | 51.30 | 50.08 | 51.26 | 2,740,567 | +1.13(+2.25%) |
Dec 06, 2016 | 50.05 | 50.15 | 49.45 | 50.13 | 1,555,106 | +0.31(+0.62%) |
Dec 05, 2016 | 49.91 | 50.45 | 49.76 | 49.83 | 2,080,424 | +0.22(+0.45%) |
Dec 02, 2016 | 51.42 | 51.57 | 49.33 | 49.60 | 3,911,546 | -1.96(-3.80%) |
Dec 01, 2016 | 50.80 | 51.80 | 50.61 | 51.56 | 2,554,424 | +0.98(+1.94%) |
Nov 30, 2016 | 50.06 | 50.79 | 49.88 | 50.58 | 2,604,676 | +0.81(+1.62%) |
Nov 29, 2016 | 49.78 | 50.23 | 49.49 | 49.78 | 1,200,563 | +0.09(+0.18%) |
Nov 28, 2016 | 49.97 | 50.05 | 49.40 | 49.69 | 2,141,715 | -0.29(-0.58%) |
Nov 25, 2016 | 49.88 | 50.07 | 49.62 | 49.98 | 1,291,798 | +0.17(+0.35%) |
Nov 23, 2016 | 49.80 | 49.80 | 49.80 | 0 | +0.17(+0.33%) | |
Nov 22, 2016 | 49.00 | 49.69 | 48.85 | 49.64 | 2,654,334 | +0.91(+1.88%) |
Nov 21, 2016 | 48.64 | 49.00 | 48.45 | 48.72 | 1,422,369 | +0.42(+0.88%) |
Nov 18, 2016 | 48.22 | 48.68 | 47.78 | 48.30 | 2,587,836 | +0.03(+0.07%) |
Nov 17, 2016 | 48.24 | 48.53 | 48.02 | 48.27 | 1,963,877 | +0.35(+0.73%) |
Nov 16, 2016 | 48.27 | 48.45 | 47.38 | 47.92 | 2,233,356 | -0.51(-1.05%) |
Nov 15, 2016 | 49.15 | 49.15 | 47.73 | 48.42 | 3,170,316 | -0.61(-1.24%) |
Nov 14, 2016 | 49.00 | 49.88 | 48.93 | 49.03 | 3,899,137 | +0.02(+0.03%) |
Nov 11, 2016 | 49.17 | 49.65 | 48.86 | 49.01 | 4,056,888 | -0.37(-0.74%) |
Nov 10, 2016 | 48.92 | 50.96 | 48.87 | 49.38 | 5,303,368 | +0.55(+1.12%) |
Nov 09, 2016 | 46.57 | 48.98 | 46.29 | 48.83 | 4,169,883 | +1.48(+3.12%) |
Nov 08, 2016 | 47.00 | 47.47 | 46.61 | 47.35 | 2,221,577 | +0.40(+0.85%) |
Nov 07, 2016 | 47.23 | 47.43 | 46.77 | 46.95 | 3,199,421 | +0.53(+1.15%) |
Nov 04, 2016 | 46.50 | 46.97 | 46.09 | 46.42 | 1,715,653 | -0.03(-0.07%) |
Nov 03, 2016 | 46.52 | 47.07 | 46.38 | 46.45 | 1,709,847 | -0.05(-0.11%) |
Nov 02, 2016 | 46.66 | 47.09 | 46.35 | 46.50 | 2,022,678 | -0.29(-0.62%) |
Nov 01, 2016 | 47.64 | 47.66 | 46.28 | 46.79 | 1,869,116 | -0.57(-1.21%) |
Oct 31, 2016 | 46.82 | 48.47 | 46.35 | 47.37 | 5,994,227 | +0.79(+1.69%) |
Oct 28, 2016 | 46.20 | 47.08 | 46.04 | 46.58 | 1,747,890 | +0.47(+1.01%) |
Oct 27, 2016 | 47.28 | 47.28 | 46.05 | 46.11 | 2,644,912 | -0.86(-1.84%) |
Oct 26, 2016 | 46.76 | 47.32 | 46.68 | 46.98 | 2,137,433 | -0.04(-0.09%) |
Oct 25, 2016 | 47.14 | 47.25 | 46.48 | 47.02 | 3,466,156 | -0.42(-0.88%) |
Oct 24, 2016 | 46.96 | 47.71 | 46.89 | 47.43 | 2,716,492 | +0.61(+1.29%) |
Oct 21, 2016 | 45.80 | 46.88 | 45.69 | 46.83 | 2,980,527 | +0.63(+1.37%) |
Oct 20, 2016 | 45.56 | 46.93 | 45.23 | 46.20 | 4,707,491 | +0.71(+1.57%) |
Oct 19, 2016 | 45.22 | 45.98 | 45.22 | 45.48 | 6,252,242 | +0.47(+1.03%) |
Oct 18, 2016 | 42.15 | 45.32 | 41.18 | 45.02 | 9,174,706 | +3.73(+9.03%) |
Oct 17, 2016 | 41.41 | 41.76 | 41.20 | 41.29 | 2,831,303 | -0.11(-0.26%) |
Oct 14, 2016 | 42.19 | 42.28 | 41.25 | 41.39 | 2,640,713 | -0.49(-1.17%) |
Oct 13, 2016 | 40.75 | 42.29 | 40.33 | 41.88 | 3,647,537 | +0.19(+0.46%) |
Oct 12, 2016 | 41.40 | 41.90 | 41.31 | 41.69 | 1,289,096 | +0.14(+0.34%) |
Oct 11, 2016 | 41.81 | 42.03 | 41.34 | 41.55 | 1,261,139 | -0.42(-0.99%) |
Oct 10, 2016 | 41.83 | 42.32 | 41.81 | 41.97 | 1,134,748 | +0.43(+1.04%) |
Oct 07, 2016 | 41.85 | 41.94 | 41.03 | 41.54 | 2,025,812 | -0.13(-0.32%) |
Oct 06, 2016 | 42.40 | 42.58 | 41.54 | 41.67 | 5,039,909 | -0.95(-2.22%) |
Oct 05, 2016 | 41.98 | 43.00 | 41.98 | 42.62 | 2,452,713 | +0.65(+1.54%) |
Oct 04, 2016 | 42.41 | 42.75 | 41.87 | 41.97 | 1,992,900 | -0.40(-0.94%) |
Oct 03, 2016 | 43.55 | 43.80 | 42.23 | 42.37 | 3,382,482 | -1.32(-3.02%) |
Sep 30, 2016 | 43.95 | 44.09 | 43.16 | 43.69 | 2,101,090 | +0.09(+0.21%) |
Sep 29, 2016 | 43.66 | 44.36 | 43.41 | 43.60 | 2,143,315 | -0.30(-0.68%) |
Sep 28, 2016 | 43.36 | 43.95 | 43.17 | 43.90 | 1,327,622 | +0.58(+1.34%) |
Sep 27, 2016 | 42.97 | 43.45 | 42.83 | 43.31 | 1,340,823 | +0.37(+0.87%) |
Sep 26, 2016 | 43.24 | 43.51 | 42.85 | 42.94 | 1,394,713 | -0.69(-1.58%) |
Sep 23, 2016 | 42.93 | 43.65 | 42.84 | 43.63 | 1,998,032 | +0.47(+1.10%) |
Sep 22, 2016 | 43.85 | 44.03 | 42.97 | 43.16 | 2,059,041 | -0.39(-0.90%) |
Sep 21, 2016 | 42.11 | 44.96 | 42.08 | 43.55 | 11,370,445 | +1.64(+3.93%) |
Sep 20, 2016 | 43.35 | 43.46 | 41.84 | 41.90 | 2,311,255 | -1.30(-3.02%) |
Sep 19, 2016 | 43.25 | 43.72 | 42.74 | 43.21 | 1,799,869 | +0.26(+0.60%) |
Sep 16, 2016 | 42.42 | 43.16 | 42.35 | 42.95 | 3,757,267 | +0.22(+0.51%) |
Sep 15, 2016 | 41.57 | 43.05 | 41.57 | 42.73 | 2,362,664 | +0.47(+1.12%) |
Sep 14, 2016 | 42.57 | 42.93 | 42.08 | 42.26 | 1,769,034 | -0.34(-0.80%) |
Sep 13, 2016 | 42.39 | 43.28 | 42.08 | 42.60 | 2,439,038 | -0.16(-0.37%) |
Sep 12, 2016 | 41.13 | 42.87 | 40.80 | 42.76 | 2,499,863 | +0.75(+1.78%) |
Sep 09, 2016 | 43.26 | 43.46 | 42.00 | 42.01 | 3,134,208 | -1.21(-2.81%) |
Sep 08, 2016 | 43.49 | 43.69 | 42.62 | 43.22 | 2,235,947 | -0.27(-0.63%) |
Sep 07, 2016 | 43.35 | 43.80 | 43.16 | 43.49 | 2,439,674 | +0.24(+0.55%) |
Sep 06, 2016 | 44.01 | 44.23 | 43.21 | 43.26 | 3,094,844 | -0.55(-1.26%) |
Sep 02, 2016 | 43.87 | 43.81 | 43.81 | 43.81 | 1,164,242 | +0.17(+0.38%) |