Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 46.59 | 47.10 | 46.59 | 46.97 | 31,649,960 | +0.49(+1.05%) |
Aug 30, 2017 | 46.00 | 46.54 | 45.98 | 46.48 | 26,023,080 | +0.41(+0.90%) |
Aug 29, 2017 | 45.26 | 46.17 | 45.25 | 46.06 | 23,710,220 | +0.37(+0.82%) |
Aug 28, 2017 | 45.80 | 45.96 | 45.59 | 45.69 | 21,718,940 | -0.10(-0.23%) |
Aug 25, 2017 | 46.17 | 46.28 | 45.77 | 45.79 | 21,067,520 | -0.27(-0.59%) |
Aug 24, 2017 | 46.43 | 46.54 | 45.77 | 46.06 | 25,405,320 | -0.29(-0.62%) |
Aug 23, 2017 | 46.10 | 46.50 | 45.97 | 46.35 | 21,802,760 | +0.12(+0.25%) |
Aug 22, 2017 | 45.64 | 46.29 | 45.57 | 46.23 | 23,332,760 | +0.90(+1.99%) |
Aug 21, 2017 | 45.50 | 45.65 | 45.17 | 45.33 | 18,868,500 | -0.20(-0.44%) |
Aug 18, 2017 | 45.52 | 45.76 | 45.36 | 45.53 | 26,853,780 | -0.02(-0.03%) |
Aug 17, 2017 | 46.29 | 46.34 | 45.55 | 45.55 | 25,543,720 | -0.80(-1.72%) |
Aug 16, 2017 | 46.26 | 46.63 | 46.17 | 46.35 | 20,124,520 | +0.24(+0.51%) |
Aug 15, 2017 | 46.21 | 46.33 | 45.99 | 46.11 | 17,663,280 | -0.02(-0.05%) |
Aug 14, 2017 | 46.13 | 46.23 | 45.91 | 46.13 | 21,289,340 | +0.41(+0.91%) |
Aug 11, 2017 | 45.40 | 45.89 | 45.28 | 45.72 | 24,135,640 | +0.36(+0.79%) |
Aug 10, 2017 | 45.88 | 45.96 | 45.31 | 45.36 | 36,470,260 | -0.78(-1.70%) |
Aug 09, 2017 | 46.03 | 46.30 | 45.86 | 46.15 | 23,831,520 | -0.19(-0.42%) |
Aug 08, 2017 | 46.35 | 46.79 | 46.28 | 46.34 | 21,160,240 | -0.13(-0.28%) |
Aug 07, 2017 | 46.45 | 46.59 | 46.33 | 46.47 | 20,640,520 | +0.07(+0.15%) |
Aug 04, 2017 | 46.52 | 46.15 | 46.40 | 21,645,340 | +0.22(+0.47%) | |
Aug 03, 2017 | 46.52 | 46.61 | 46.11 | 46.18 | 24,042,660 | -0.34(-0.72%) |
Aug 02, 2017 | 46.43 | 46.63 | 45.83 | 46.52 | 36,475,700 | -0.02(-0.05%) |
Aug 01, 2017 | 46.62 | 46.87 | 46.46 | 46.54 | 24,718,380 | +0.02(+0.04%) |
Jul 31, 2017 | 47.09 | 47.18 | 46.30 | 46.52 | 39,400,640 | -0.55(-1.17%) |
Jul 28, 2017 | 46.47 | 47.19 | 46.39 | 47.08 | 36,927,020 | +0.37(+0.80%) |
Jul 27, 2017 | 47.59 | 47.59 | 46.00 | 46.70 | 64,245,600 | -0.69(-1.45%) |
Jul 26, 2017 | 47.73 | 47.75 | 47.11 | 47.39 | 41,697,120 | -0.14(-0.31%) |
Jul 25, 2017 | 47.69 | 47.98 | 47.27 | 47.53 | 93,199,000 | -1.48(-3.02%) |
Jul 24, 2017 | 48.61 | 49.31 | 48.54 | 49.02 | 64,840,960 | +0.37(+0.76%) |
Jul 21, 2017 | 48.11 | 48.66 | 48.01 | 48.65 | 34,220,000 | +0.24(+0.49%) |
Jul 20, 2017 | 48.80 | 48.08 | 48.41 | 32,485,740 | -0.14(-0.28%) | |
Jul 19, 2017 | 48.39 | 48.65 | 48.20 | 48.54 | 24,490,740 | +0.27(+0.57%) |
Jul 18, 2017 | 47.65 | 48.40 | 47.53 | 48.27 | 23,068,660 | +0.60(+1.26%) |
Jul 17, 2017 | 47.85 | 48.04 | 47.46 | 47.67 | 23,297,060 | -0.13(-0.27%) |
Jul 14, 2017 | 47.60 | 47.85 | 47.40 | 47.80 | 21,075,480 | +0.44(+0.93%) |
Jul 13, 2017 | 47.31 | 47.72 | 47.15 | 47.36 | 25,893,620 | +0.17(+0.35%) |
Jul 12, 2017 | 46.93 | 47.31 | 46.72 | 47.19 | 30,633,580 | +0.69(+1.48%) |
Jul 11, 2017 | 46.48 | 46.57 | 46.10 | 46.50 | 22,259,200 | +0.06(+0.14%) |
Jul 10, 2017 | 46.09 | 46.52 | 45.98 | 46.44 | 23,856,020 | +0.51(+1.11%) |
Jul 07, 2017 | 45.44 | 46.08 | 45.44 | 45.93 | 32,755,700 | +0.59(+1.31%) |
Jul 06, 2017 | 45.75 | 44.98 | 45.33 | 28,487,900 | -0.25(-0.55%) | |
Jul 05, 2017 | 45.09 | 45.73 | 44.92 | 45.59 | 36,277,480 | +0.65(+1.45%) |
Jul 03, 2017 | 45.70 | 44.74 | 44.94 | 34,207,460 | -0.50(-1.10%) | |
Jun 30, 2017 | 46.30 | 46.30 | 45.42 | 45.44 | 41,793,580 | -0.45(-0.99%) |
Jun 29, 2017 | 46.50 | 46.56 | 45.53 | 45.89 | 65,966,180 | -1.14(-2.41%) |
Jun 28, 2017 | 46.45 | 47.14 | 45.80 | 47.02 | 54,426,860 | +0.66(+1.42%) |
Jun 27, 2017 | 47.12 | 47.41 | 46.34 | 46.37 | 51,582,860 | -1.25(-2.62%) |
Jun 26, 2017 | 48.49 | 48.67 | 47.54 | 47.61 | 31,961,520 | -0.67(-1.38%) |
Jun 23, 2017 | 48.30 | 48.28 | 30,557,120 | +0.42(+0.89%) | ||
Jun 22, 2017 | 47.94 | 48.04 | 47.73 | 47.85 | 18,837,300 | -0.12(-0.25%) |
Jun 21, 2017 | 47.68 | 48.01 | 47.54 | 47.97 | 24,043,920 | +0.44(+0.93%) |
Jun 20, 2017 | 47.88 | 48.08 | 47.50 | 47.53 | 22,519,600 | -0.34(-0.70%) |
Jun 19, 2017 | 47.50 | 48.00 | 47.45 | 47.87 | 30,655,240 | +0.88(+1.87%) |
Jun 16, 2017 | 47.00 | 47.10 | 46.58 | 46.99 | 61,894,220 | -0.13(-0.27%) |
Jun 15, 2017 | 46.70 | 47.17 | 46.22 | 47.12 | 42,653,420 | -0.42(-0.89%) |
Jun 14, 2017 | 48.00 | 48.06 | 47.11 | 47.54 | 29,774,860 | -0.13(-0.28%) |
Jun 13, 2017 | 47.60 | 48.00 | 47.20 | 47.67 | 40,266,320 | +0.52(+1.11%) |
Jun 12, 2017 | 46.98 | 47.47 | 45.81 | 47.15 | 75,267,280 | -0.35(-0.73%) |
Jun 09, 2017 | 49.23 | 49.23 | 46.79 | 47.49 | 66,187,780 | -1.68(-3.41%) |
Jun 08, 2017 | 49.12 | 49.23 | 48.86 | 49.17 | 29,637,040 | +0.12(+0.24%) |
Jun 07, 2017 | 48.98 | 49.21 | 48.79 | 49.05 | 29,067,320 | +0.23(+0.46%) |
Jun 06, 2017 | 49.16 | 49.41 | 48.76 | 48.83 | 36,292,180 | -0.36(-0.72%) |
Jun 05, 2017 | 48.83 | 49.35 | 48.76 | 49.18 | 25,041,880 | +0.40(+0.83%) |
Jun 02, 2017 | 48.47 | 48.79 | 48.30 | 48.78 | 35,019,100 | +0.43(+0.89%) |
Jun 01, 2017 | 48.45 | 48.58 | 48.00 | 48.35 | 28,206,180 | +0.10(+0.22%) |
May 31, 2017 | 48.75 | 48.96 | 48.01 | 48.24 | 48,946,540 | -0.55(-1.13%) |
May 30, 2017 | 48.52 | 48.81 | 48.47 | 48.79 | 29,330,260 | +0.22(+0.45%) |
May 26, 2017 | 48.75 | 48.25 | 48.57 | 25,040,200 | +0.10(+0.20%) | |
May 25, 2017 | 47.87 | 48.63 | 47.77 | 48.48 | 33,207,520 | +0.73(+1.53%) |
May 24, 2017 | 47.65 | 47.75 | 47.48 | 47.75 | 20,682,320 | +0.31(+0.65%) |
May 23, 2017 | 47.40 | 47.57 | 47.13 | 47.44 | 25,403,880 | +0.35(+0.74%) |
May 22, 2017 | 46.75 | 47.09 | 46.75 | 47.09 | 22,407,660 | +0.39(+0.84%) |
May 19, 2017 | 46.57 | 46.89 | 46.55 | 46.70 | 27,860,480 | +0.19(+0.41%) |
May 18, 2017 | 46.05 | 46.66 | 45.94 | 46.51 | 31,930,500 | +0.53(+1.15%) |
May 17, 2017 | 46.78 | 46.97 | 45.91 | 45.98 | 47,231,820 | -1.17(-2.48%) |
May 16, 2017 | 47.00 | 47.16 | 46.88 | 47.15 | 19,388,680 | +0.30(+0.63%) |
May 15, 2017 | 46.65 | 46.91 | 46.47 | 46.85 | 22,169,920 | +0.24(+0.52%) |
May 12, 2017 | 46.58 | 46.67 | 46.39 | 46.61 | 21,012,020 | +0.08(+0.17%) |
May 11, 2017 | 46.27 | 46.63 | 46.15 | 46.53 | 16,702,480 | +0.09(+0.20%) |
May 10, 2017 | 46.60 | 46.60 | 46.26 | 46.44 | 23,478,440 | -0.17(-0.36%) |
May 09, 2017 | 46.85 | 46.88 | 46.48 | 46.61 | 31,630,320 | -0.11(-0.23%) |
May 08, 2017 | 46.31 | 46.85 | 46.26 | 46.72 | 26,595,000 | +0.36(+0.77%) |
May 05, 2017 | 46.68 | 46.74 | 46.26 | 46.36 | 38,225,500 | -0.23(-0.49%) |
May 04, 2017 | 46.30 | 46.80 | 46.23 | 46.58 | 28,442,400 | +0.23(+0.50%) |
May 03, 2017 | 45.74 | 46.41 | 45.63 | 46.35 | 29,975,480 | +0.53(+1.16%) |
May 02, 2017 | 45.48 | 46.04 | 45.47 | 45.82 | 31,740,680 | +0.19(+0.42%) |
May 01, 2017 | 45.10 | 45.78 | 45.08 | 45.63 | 42,317,760 | +0.33(+0.73%) |
Apr 28, 2017 | 45.53 | 45.84 | 45.29 | 45.30 | 65,525,100 | +1.59(+3.63%) |
Apr 27, 2017 | 43.68 | 43.77 | 43.52 | 43.71 | 40,499,100 | +0.13(+0.29%) |
Apr 26, 2017 | 43.71 | 43.80 | 43.39 | 43.59 | 24,736,080 | -0.03(-0.07%) |
Apr 25, 2017 | 43.25 | 43.75 | 43.15 | 43.62 | 33,438,940 | +0.48(+1.11%) |
Apr 24, 2017 | 42.56 | 43.17 | 42.49 | 43.14 | 27,446,280 | +0.98(+2.32%) |
Apr 21, 2017 | 42.14 | 42.19 | 42.03 | 42.16 | 26,471,660 | +0.08(+0.18%) |
Apr 20, 2017 | 42.07 | 42.26 | 41.97 | 42.08 | 19,178,620 | +0.17(+0.41%) |
Apr 19, 2017 | 41.99 | 42.11 | 41.81 | 41.91 | 19,086,600 | +0.07(+0.17%) |
Apr 18, 2017 | 41.71 | 41.95 | 41.64 | 41.84 | 16,733,940 | -0.02(-0.04%) |
Apr 17, 2017 | 41.25 | 41.89 | 41.22 | 41.86 | 17,898,020 | +0.68(+1.65%) |
Apr 13, 2017 | 41.11 | 41.32 | 41.07 | 41.18 | 22,447,240 | -0.04(-0.09%) |
Apr 12, 2017 | 41.10 | 41.33 | 41.05 | 41.22 | 18,006,380 | +0.05(+0.12%) |
Apr 11, 2017 | 41.24 | 41.37 | 40.85 | 41.17 | 21,594,520 | -0.07(-0.17%) |
Apr 10, 2017 | 41.27 | 41.47 | 41.19 | 41.24 | 19,578,100 | +0.00(+0.01%) |
Apr 07, 2017 | 41.40 | 41.42 | 41.03 | 41.23 | 21,145,060 | -0.16(-0.39%) |
Apr 06, 2017 | 41.62 | 41.82 | 41.32 | 41.39 | 25,088,660 | -0.18(-0.42%) |
Apr 05, 2017 | 41.78 | 42.12 | 41.54 | 41.57 | 31,094,640 | -0.16(-0.38%) |
Apr 04, 2017 | 41.57 | 41.76 | 41.45 | 41.73 | 20,907,200 | -0.20(-0.47%) |
Apr 03, 2017 | 41.46 | 42.04 | 41.46 | 41.93 | 33,429,840 | +0.45(+1.08%) |
Mar 31, 2017 | 41.45 | 41.58 | 41.37 | 41.48 | 28,037,860 | -0.10(-0.23%) |
Mar 30, 2017 | 41.67 | 41.68 | 41.45 | 41.58 | 21,106,780 | +0.00(+0.01%) |
Mar 29, 2017 | 41.25 | 41.64 | 41.12 | 41.57 | 35,714,840 | +0.52(+1.28%) |
Mar 28, 2017 | 41.02 | 41.30 | 40.70 | 41.05 | 32,410,720 | +0.07(+0.17%) |
Mar 27, 2017 | 40.35 | 41.08 | 40.17 | 40.98 | 37,898,060 | +0.25(+0.62%) |
Mar 24, 2017 | 41.00 | 41.10 | 40.44 | 40.72 | 39,620,120 | -0.16(-0.39%) |
Mar 23, 2017 | 41.05 | 41.13 | 40.61 | 40.88 | 69,739,816 | -0.60(-1.45%) |
Mar 22, 2017 | 41.78 | 41.36 | 41.48 | 28,025,960 | -0.04(-0.10%) | |
Mar 21, 2017 | 42.57 | 42.67 | 41.45 | 41.52 | 49,264,260 | -0.90(-2.11%) |
Mar 20, 2017 | 42.50 | 42.51 | 42.26 | 42.42 | 24,629,020 | -0.19(-0.44%) |
Mar 17, 2017 | 42.58 | 42.67 | 42.36 | 42.61 | 34,329,420 | +0.17(+0.39%) |
Mar 16, 2017 | 42.45 | 42.54 | 42.31 | 42.44 | 19,550,400 | +0.08(+0.19%) |
Mar 15, 2017 | 42.38 | 42.43 | 42.04 | 42.36 | 27,628,680 | +0.08(+0.19%) |
Mar 14, 2017 | 42.18 | 42.36 | 42.04 | 42.28 | 15,601,260 | +0.00(+0.01%) |
Mar 13, 2017 | 42.20 | 42.43 | 42.16 | 42.28 | 24,472,520 | +0.11(+0.27%) |
Mar 10, 2017 | 42.16 | 42.25 | 41.98 | 42.16 | 34,080,480 | +0.23(+0.54%) |
Mar 09, 2017 | 41.80 | 42.10 | 41.71 | 41.93 | 25,228,880 | +0.17(+0.40%) |
Mar 08, 2017 | 41.68 | 41.91 | 41.59 | 41.77 | 19,779,100 | +0.17(+0.42%) |
Mar 07, 2017 | 41.37 | 41.67 | 41.33 | 41.60 | 20,751,600 | +0.21(+0.50%) |
Mar 06, 2017 | 41.35 | 41.44 | 41.12 | 41.39 | 22,178,140 | -0.06(-0.16%) |
Mar 03, 2017 | 41.53 | 41.57 | 41.29 | 41.45 | 17,927,560 | -0.08(-0.19%) |
Mar 02, 2017 | 41.69 | 41.73 | 41.48 | 41.53 | 18,836,960 | -0.23(-0.55%) |
Mar 01, 2017 | 41.44 | 41.81 | 41.36 | 41.76 | 29,920,080 | +0.60(+1.46%) |
Feb 28, 2017 | 41.28 | 41.43 | 41.01 | 41.16 | 45,202,820 | -0.30(-0.73%) |
Feb 27, 2017 | 41.23 | 41.52 | 41.20 | 41.46 | 22,026,000 | +0.03(+0.08%) |
Feb 24, 2017 | 41.39 | 41.45 | 41.21 | 41.43 | 27,844,040 | -0.13(-0.32%) |
Feb 23, 2017 | 41.51 | 41.62 | 41.14 | 41.57 | 29,427,420 | +0.03(+0.07%) |
Feb 22, 2017 | 41.43 | 41.66 | 41.43 | 41.54 | 19,710,660 | -0.05(-0.11%) |
Feb 21, 2017 | 41.43 | 41.67 | 41.42 | 41.58 | 25,196,840 | +0.18(+0.43%) |
Feb 17, 2017 | 41.40 | 41.40 | 41.40 | 0 | +0.20(+0.47%) | |
Feb 16, 2017 | 41.00 | 41.22 | 40.95 | 41.21 | 25,748,340 | +0.26(+0.63%) |
Feb 15, 2017 | 40.97 | 41.15 | 40.92 | 40.95 | 26,270,440 | -0.07(-0.18%) |
Feb 14, 2017 | 40.95 | 41.15 | 40.80 | 41.02 | 21,089,960 | +0.06(+0.15%) |
Feb 13, 2017 | 40.80 | 41.05 | 40.77 | 40.96 | 24,265,000 | +0.28(+0.68%) |
Feb 10, 2017 | 40.59 | 40.76 | 40.49 | 40.68 | 22,699,520 | +0.21(+0.51%) |
Feb 09, 2017 | 40.48 | 40.53 | 40.23 | 40.48 | 19,806,620 | +0.06(+0.15%) |
Feb 08, 2017 | 40.35 | 40.59 | 40.20 | 40.42 | 23,118,160 | +0.07(+0.17%) |
Feb 07, 2017 | 40.20 | 40.52 | 40.09 | 40.35 | 24,811,520 | +0.28(+0.70%) |
Feb 06, 2017 | 39.98 | 40.08 | 39.76 | 40.07 | 23,678,300 | -0.01(-0.02%) |
Feb 03, 2017 | 40.15 | 40.30 | 40.02 | 40.07 | 29,268,960 | +0.15(+0.37%) |
Feb 02, 2017 | 39.69 | 40.13 | 39.60 | 39.93 | 30,630,680 | +0.14(+0.36%) |
Feb 01, 2017 | 39.98 | 40.06 | 39.56 | 39.78 | 40,572,040 | -0.05(-0.14%) |
Jan 31, 2017 | 39.84 | 40.06 | 39.53 | 39.84 | 43,176,720 | -0.28(-0.69%) |
Jan 30, 2017 | 40.73 | 40.79 | 39.99 | 40.12 | 64,887,260 | -1.05(-2.55%) |
Jan 27, 2017 | 41.74 | 42.10 | 41.02 | 41.17 | 59,315,420 | -0.44(-1.06%) |
Jan 26, 2017 | 41.89 | 41.90 | 41.35 | 41.61 | 59,213,820 | -0.18(-0.42%) |
Jan 25, 2017 | 41.48 | 41.79 | 41.25 | 41.78 | 32,524,560 | +0.59(+1.43%) |
Jan 24, 2017 | 41.12 | 41.30 | 40.89 | 41.19 | 29,449,100 | +0.23(+0.56%) |
Jan 23, 2017 | 40.36 | 41.04 | 40.19 | 40.97 | 39,252,760 | +0.71(+1.78%) |
Jan 20, 2017 | 40.35 | 40.35 | 40.08 | 40.25 | 33,400,900 | +0.14(+0.35%) |
Jan 19, 2017 | 40.26 | 40.47 | 40.09 | 40.11 | 18,379,660 | -0.19(-0.48%) |
Jan 18, 2017 | 40.29 | 40.31 | 40.05 | 40.30 | 25,880,000 | +0.07(+0.18%) |
Jan 17, 2017 | 40.35 | 40.36 | 40.02 | 40.23 | 27,241,600 | -0.16(-0.40%) |
Jan 13, 2017 | 40.39 | 40.39 | 40.39 | 0 | +0.08(+0.19%) | |
Jan 12, 2017 | 40.36 | 40.37 | 39.96 | 40.32 | 27,060,200 | -0.08(-0.19%) |
Jan 11, 2017 | 40.25 | 40.41 | 40.07 | 40.40 | 21,309,480 | +0.16(+0.39%) |
Jan 10, 2017 | 40.39 | 40.46 | 40.18 | 40.24 | 23,538,200 | -0.09(-0.23%) |
Jan 09, 2017 | 40.32 | 40.50 | 40.14 | 40.33 | 25,486,900 | +0.03(+0.06%) |
Jan 06, 2017 | 39.76 | 40.40 | 39.61 | 40.31 | 32,803,400 | +0.61(+1.53%) |
Jan 05, 2017 | 39.30 | 39.72 | 39.25 | 39.70 | 26,686,500 | +0.36(+0.90%) |
Jan 04, 2017 | 39.42 | 39.57 | 39.16 | 39.34 | 21,456,500 | +0.04(+0.10%) |
Jan 03, 2017 | 38.94 | 39.48 | 38.79 | 39.31 | 33,147,140 | +0.72(+1.86%) |
Dec 30, 2016 | 38.59 | 38.59 | 38.59 | 0 | -0.55(-1.40%) | |
Dec 29, 2016 | 39.17 | 39.30 | 38.95 | 39.14 | 14,881,160 | -0.11(-0.29%) |
Dec 28, 2016 | 39.69 | 39.71 | 39.16 | 39.25 | 23,075,280 | -0.33(-0.82%) |
Dec 27, 2016 | 39.53 | 39.89 | 39.38 | 39.58 | 15,783,060 | +0.08(+0.21%) |
Dec 23, 2016 | 39.50 | 39.50 | 39.50 | 0 | -0.07(-0.17%) | |
Dec 22, 2016 | 39.62 | 39.67 | 39.43 | 39.56 | 19,443,140 | -0.16(-0.42%) |
Dec 21, 2016 | 39.79 | 39.83 | 39.35 | 39.73 | 24,225,260 | -0.09(-0.23%) |
Dec 20, 2016 | 39.84 | 39.93 | 39.66 | 39.82 | 19,019,180 | +0.11(+0.28%) |
Dec 19, 2016 | 39.51 | 39.88 | 39.31 | 39.71 | 24,639,360 | +0.17(+0.43%) |
Dec 16, 2016 | 40.02 | 40.04 | 39.52 | 39.54 | 48,875,920 | -0.35(-0.88%) |
Dec 15, 2016 | 39.87 | 40.15 | 39.65 | 39.89 | 32,521,360 | +0.04(+0.10%) |
Dec 14, 2016 | 39.87 | 40.20 | 39.70 | 39.85 | 34,072,600 | +0.05(+0.12%) |
Dec 13, 2016 | 39.70 | 40.22 | 39.67 | 39.80 | 42,457,320 | +0.34(+0.87%) |
Dec 12, 2016 | 39.25 | 39.56 | 39.22 | 39.46 | 42,073,480 | -0.00(-0.00%) |
Dec 09, 2016 | 39.00 | 39.47 | 38.95 | 39.46 | 36,438,280 | +0.64(+1.66%) |
Dec 08, 2016 | 38.62 | 38.91 | 38.36 | 38.82 | 29,752,600 | +0.26(+0.68%) |
Dec 07, 2016 | 38.05 | 38.57 | 37.79 | 38.56 | 35,204,820 | +0.60(+1.59%) |
Dec 06, 2016 | 38.24 | 38.44 | 37.87 | 37.96 | 33,807,300 | -0.17(-0.45%) |
Dec 05, 2016 | 37.89 | 38.20 | 37.65 | 38.13 | 27,879,740 | +0.60(+1.60%) |
Dec 02, 2016 | 37.23 | 37.70 | 37.16 | 37.52 | 29,049,680 | +0.13(+0.34%) |
Dec 01, 2016 | 37.87 | 37.99 | 36.85 | 37.40 | 60,350,600 | -0.51(-1.34%) |
Nov 30, 2016 | 38.50 | 38.65 | 37.74 | 37.90 | 47,842,080 | -0.64(-1.66%) |
Nov 29, 2016 | 38.58 | 38.92 | 38.41 | 38.54 | 32,331,160 | +0.13(+0.34%) |
Nov 28, 2016 | 38.00 | 38.98 | 37.99 | 38.41 | 43,604,660 | +0.33(+0.86%) |
Nov 25, 2016 | 38.21 | 38.25 | 38.03 | 38.08 | 11,748,420 | +0.03(+0.09%) |
Nov 23, 2016 | 38.05 | 38.05 | 38.05 | 0 | -0.36(-0.95%) | |
Nov 22, 2016 | 38.63 | 38.85 | 38.35 | 38.41 | 31,852,940 | -0.05(-0.12%) |
Nov 21, 2016 | 38.13 | 38.48 | 38.03 | 38.46 | 26,585,140 | +0.43(+1.14%) |
Nov 18, 2016 | 38.57 | 38.75 | 38.00 | 38.03 | 30,942,900 | -0.53(-1.39%) |
Nov 17, 2016 | 38.35 | 38.63 | 38.21 | 38.56 | 26,031,220 | +0.34(+0.88%) |
Nov 16, 2016 | 37.76 | 38.32 | 37.53 | 38.22 | 29,448,840 | +0.30(+0.79%) |
Nov 15, 2016 | 37.35 | 38.22 | 37.35 | 37.92 | 47,513,560 | +1.12(+3.04%) |
Nov 14, 2016 | 37.78 | 37.89 | 36.38 | 36.80 | 72,915,376 | -0.90(-2.38%) |
Nov 11, 2016 | 37.83 | 38.04 | 37.52 | 37.70 | 48,636,300 | -0.43(-1.12%) |
Nov 10, 2016 | 39.56 | 39.56 | 37.61 | 38.13 | 94,758,936 | -1.14(-2.90%) |
Nov 09, 2016 | 39.00 | 39.56 | 38.58 | 39.27 | 52,122,020 | -0.26(-0.66%) |
Nov 08, 2016 | 39.17 | 39.78 | 39.01 | 39.53 | 27,304,520 | +0.40(+1.02%) |
Nov 07, 2016 | 38.73 | 39.25 | 38.63 | 39.13 | 31,488,900 | +1.02(+2.69%) |
Nov 04, 2016 | 37.53 | 38.52 | 37.53 | 38.10 | 42,696,240 | -0.01(-0.01%) |
Nov 03, 2016 | 38.36 | 38.50 | 37.95 | 38.11 | 38,861,340 | -0.33(-0.85%) |
Nov 02, 2016 | 38.91 | 39.08 | 38.17 | 38.44 | 38,340,800 | -0.75(-1.90%) |
Nov 01, 2016 | 39.14 | 39.47 | 38.78 | 39.18 | 48,126,120 | -0.05(-0.12%) |
Oct 31, 2016 | 39.77 | 39.84 | 39.20 | 39.23 | 48,536,360 | -0.54(-1.36%) |
Oct 28, 2016 | 40.42 | 40.77 | 39.68 | 39.77 | 85,398,040 | +0.00(+0.00%) |
Oct 27, 2016 | 40.05 | 40.17 | 39.58 | 39.77 | 54,954,480 | -0.19(-0.47%) |
Oct 26, 2016 | 40.32 | 40.35 | 39.82 | 39.95 | 32,945,940 | -0.43(-1.06%) |
Oct 25, 2016 | 40.83 | 40.83 | 40.26 | 40.38 | 31,523,760 | -0.27(-0.67%) |
Oct 24, 2016 | 40.24 | 40.76 | 40.24 | 40.66 | 33,947,040 | +0.69(+1.72%) |
Oct 21, 2016 | 39.75 | 39.98 | 39.70 | 39.97 | 25,323,620 | +0.12(+0.30%) |
Oct 20, 2016 | 40.16 | 40.20 | 39.80 | 39.85 | 35,145,520 | -0.23(-0.57%) |
Oct 19, 2016 | 39.94 | 40.23 | 39.88 | 40.08 | 35,294,060 | +0.32(+0.79%) |
Oct 18, 2016 | 39.39 | 40.08 | 39.28 | 39.76 | 41,125,040 | +0.77(+1.96%) |
Oct 17, 2016 | 38.99 | 39.29 | 38.88 | 39.00 | 21,857,040 | +0.07(+0.18%) |
Oct 14, 2016 | 39.08 | 39.20 | 38.80 | 38.93 | 17,049,740 | +0.02(+0.04%) |
Oct 13, 2016 | 39.06 | 39.06 | 38.65 | 38.91 | 27,305,340 | -0.40(-1.01%) |
Oct 12, 2016 | 39.19 | 39.41 | 39.11 | 39.31 | 18,747,760 | +0.15(+0.39%) |
Oct 11, 2016 | 39.33 | 39.61 | 39.03 | 39.15 | 27,449,220 | -0.14(-0.37%) |
Oct 10, 2016 | 38.89 | 39.47 | 38.79 | 39.30 | 23,497,860 | +0.54(+1.40%) |
Oct 07, 2016 | 38.98 | 38.98 | 38.54 | 38.75 | 18,663,160 | -0.09(-0.23%) |
Oct 06, 2016 | 38.95 | 39.02 | 38.78 | 38.84 | 21,412,440 | +0.02(+0.05%) |
Oct 05, 2016 | 38.97 | 39.10 | 38.78 | 38.82 | 29,184,160 | +0.00(+0.01%) |
Oct 04, 2016 | 38.80 | 38.94 | 38.64 | 38.82 | 24,026,000 | +0.19(+0.50%) |
Oct 03, 2016 | 38.71 | 38.80 | 38.48 | 38.63 | 25,520,840 | -0.24(-0.61%) |
Sep 30, 2016 | 38.82 | 39.05 | 38.70 | 38.86 | 31,607,320 | +0.11(+0.29%) |
Sep 29, 2016 | 39.07 | 39.29 | 38.71 | 38.75 | 26,028,640 | -0.33(-0.84%) |
Sep 28, 2016 | 38.89 | 39.09 | 38.75 | 39.08 | 22,158,520 | -0.07(-0.19%) |
Sep 27, 2016 | 38.77 | 39.30 | 38.72 | 39.15 | 22,828,040 | +0.44(+1.14%) |
Sep 26, 2016 | 39.14 | 39.14 | 38.65 | 38.71 | 30,656,760 | -0.63(-1.61%) |
Sep 23, 2016 | 39.33 | 39.45 | 39.21 | 39.34 | 28,238,740 | -0.02(-0.04%) |
Sep 22, 2016 | 39.00 | 39.49 | 38.92 | 39.36 | 29,693,260 | +0.55(+1.42%) |
Sep 21, 2016 | 38.63 | 38.86 | 38.42 | 38.81 | 23,354,200 | +0.24(+0.62%) |
Sep 20, 2016 | 38.45 | 38.67 | 38.43 | 38.57 | 19,572,620 | +0.29(+0.75%) |
Sep 19, 2016 | 38.62 | 38.70 | 38.22 | 38.28 | 23,456,280 | -0.16(-0.41%) |
Sep 16, 2016 | 38.49 | 38.49 | 38.23 | 38.44 | 40,986,760 | -0.14(-0.37%) |
Sep 15, 2016 | 38.14 | 38.69 | 38.00 | 38.59 | 26,935,020 | +0.46(+1.22%) |
Sep 14, 2016 | 37.98 | 38.38 | 37.96 | 38.12 | 21,888,400 | +0.14(+0.37%) |
Sep 13, 2016 | 38.22 | 38.31 | 37.79 | 37.98 | 27,899,980 | -0.47(-1.21%) |
Sep 12, 2016 | 37.76 | 38.51 | 37.70 | 38.45 | 26,219,720 | +0.47(+1.23%) |
Sep 09, 2016 | 38.51 | 38.66 | 37.98 | 37.98 | 37,709,920 | -0.78(-2.02%) |
Sep 08, 2016 | 38.93 | 39.02 | 38.68 | 38.77 | 25,404,980 | -0.25(-0.64%) |
Sep 07, 2016 | 39.00 | 39.14 | 38.81 | 39.02 | 17,878,080 | +0.01(+0.03%) |
Sep 06, 2016 | 38.67 | 39.10 | 38.55 | 39.00 | 28,855,360 | +0.43(+1.12%) |
Sep 02, 2016 | 38.65 | 38.57 | 38.57 | 38.57 | 21,386,000 | +0.13(+0.35%) |