Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 48.91 | 49.13 | 48.14 | 48.23 | 13,105,865 | -0.73(-1.48%) |
Sep 28, 2017 | 49.11 | 49.32 | 48.67 | 48.95 | 12,184,642 | -0.04(-0.08%) |
Sep 27, 2017 | 49.00 | 48.99 | 38,921,480 | -0.96(-1.92%) | ||
Sep 26, 2017 | 49.46 | 50.20 | 49.28 | 49.95 | 17,381,612 | +0.44(+0.88%) |
Sep 25, 2017 | 49.37 | 49.82 | 49.30 | 49.51 | 13,183,042 | -0.01(-0.02%) |
Sep 22, 2017 | 49.31 | 49.86 | 49.11 | 49.52 | 11,786,138 | +0.05(+0.09%) |
Sep 21, 2017 | 49.81 | 49.89 | 49.38 | 49.47 | 8,671,422 | -0.34(-0.69%) |
Sep 20, 2017 | 49.75 | 49.89 | 49.33 | 49.82 | 7,588,361 | +0.21(+0.43%) |
Sep 19, 2017 | 49.09 | 50.27 | 48.84 | 49.60 | 15,812,314 | -0.16(-0.32%) |
Sep 18, 2017 | 50.10 | 50.37 | 49.67 | 49.76 | 8,780,088 | -0.34(-0.69%) |
Sep 15, 2017 | 50.10 | 50.28 | 49.78 | 50.10 | 10,801,775 | +0.13(+0.26%) |
Sep 14, 2017 | 49.80 | 50.12 | 49.41 | 49.97 | 8,060,347 | +0.20(+0.39%) |
Sep 13, 2017 | 49.71 | 49.89 | 49.33 | 49.78 | 6,543,268 | +0.11(+0.22%) |
Sep 12, 2017 | 50.01 | 50.31 | 49.57 | 49.67 | 8,411,586 | +0.34(+0.70%) |
Sep 11, 2017 | 48.72 | 49.42 | 48.66 | 49.32 | 9,299,895 | +0.77(+1.59%) |
Sep 08, 2017 | 48.60 | 48.84 | 48.47 | 48.55 | 9,206,753 | -0.18(-0.36%) |
Sep 07, 2017 | 49.07 | 49.16 | 48.68 | 48.73 | 7,424,627 | -0.34(-0.70%) |
Sep 06, 2017 | 49.41 | 49.61 | 49.03 | 49.07 | 7,964,188 | -0.23(-0.47%) |
Sep 05, 2017 | 49.53 | 49.73 | 49.18 | 49.31 | 7,190,530 | -0.33(-0.66%) |
Sep 01, 2017 | 49.30 | 49.71 | 49.20 | 49.63 | 5,923,828 | +0.51(+1.04%) |
Aug 31, 2017 | 48.92 | 49.28 | 48.80 | 49.12 | 8,309,614 | +0.40(+0.82%) |
Aug 30, 2017 | 48.94 | 49.09 | 48.43 | 48.72 | 8,019,767 | -0.16(-0.32%) |
Aug 29, 2017 | 48.89 | 49.01 | 48.26 | 48.88 | 13,528,374 | -0.93(-1.86%) |
Aug 28, 2017 | 50.12 | 50.45 | 49.70 | 49.80 | 5,684,797 | -0.16(-0.32%) |
Aug 25, 2017 | 50.08 | 50.24 | 49.63 | 49.96 | 6,922,493 | +0.06(+0.11%) |
Aug 24, 2017 | 49.99 | 50.03 | 49.55 | 49.91 | 5,892,515 | +0.21(+0.43%) |
Aug 23, 2017 | 49.98 | 50.13 | 49.54 | 49.69 | 6,914,562 | -0.48(-0.96%) |
Aug 22, 2017 | 49.98 | 50.43 | 49.86 | 50.17 | 8,860,295 | +0.48(+0.97%) |
Aug 21, 2017 | 50.46 | 50.46 | 49.22 | 49.69 | 15,415,665 | -1.24(-2.44%) |
Aug 18, 2017 | 50.84 | 51.37 | 50.21 | 50.93 | 24,710,974 | -2.33(-4.37%) |
Aug 17, 2017 | 54.25 | 54.45 | 53.22 | 53.26 | 9,868,149 | -1.00(-1.84%) |
Aug 16, 2017 | 54.60 | 54.73 | 53.97 | 54.26 | 5,922,353 | -0.02(-0.03%) |
Aug 15, 2017 | 54.63 | 54.70 | 54.03 | 54.28 | 9,615,540 | -1.13(-2.04%) |
Aug 14, 2017 | 54.83 | 55.62 | 54.81 | 55.41 | 6,365,110 | +0.75(+1.37%) |
Aug 11, 2017 | 54.44 | 54.94 | 54.31 | 54.66 | 5,372,605 | -0.09(-0.17%) |
Aug 10, 2017 | 55.32 | 55.33 | 54.74 | 54.75 | 6,025,378 | -0.77(-1.39%) |
Aug 09, 2017 | 55.08 | 55.58 | 54.93 | 55.52 | 5,729,646 | +0.41(+0.74%) |
Aug 08, 2017 | 55.50 | 55.73 | 55.02 | 55.11 | 6,026,713 | -0.31(-0.55%) |
Aug 07, 2017 | 55.45 | 55.71 | 55.35 | 55.42 | 4,387,322 | +0.03(+0.05%) |
Aug 04, 2017 | 55.77 | 55.93 | 55.27 | 55.39 | 4,429,656 | -0.35(-0.63%) |
Aug 03, 2017 | 55.43 | 56.11 | 55.28 | 55.75 | 6,124,736 | +0.32(+0.59%) |
Aug 02, 2017 | 55.20 | 55.57 | 54.94 | 55.42 | 4,820,377 | -0.05(-0.08%) |
Aug 01, 2017 | 54.69 | 55.56 | 54.60 | 55.47 | 9,751,556 | +0.73(+1.34%) |
Jul 31, 2017 | 54.42 | 54.80 | 54.07 | 54.73 | 6,716,742 | +0.35(+0.65%) |
Jul 28, 2017 | 53.90 | 54.44 | 53.73 | 54.38 | 5,515,908 | +0.48(+0.89%) |
Jul 27, 2017 | 54.32 | 54.39 | 53.75 | 53.90 | 8,911,033 | -0.19(-0.36%) |
Jul 26, 2017 | 54.77 | 54.81 | 54.06 | 54.10 | 5,964,999 | -0.95(-1.73%) |
Jul 25, 2017 | 54.99 | 55.17 | 54.61 | 55.05 | 5,563,666 | +0.41(+0.75%) |
Jul 24, 2017 | 55.33 | 55.40 | 54.47 | 54.64 | 8,089,458 | -0.93(-1.67%) |
Jul 21, 2017 | 54.69 | 55.62 | 54.61 | 55.57 | 11,919,318 | +0.79(+1.44%) |
Jul 20, 2017 | 54.80 | 55.24 | 54.50 | 54.78 | 12,854,939 | +1.23(+2.30%) |
Jul 19, 2017 | 53.39 | 53.65 | 53.20 | 53.55 | 4,798,563 | +0.11(+0.21%) |
Jul 18, 2017 | 53.52 | 53.84 | 53.27 | 53.44 | 5,310,529 | -0.13(-0.24%) |
Jul 17, 2017 | 53.76 | 54.09 | 53.53 | 53.57 | 7,426,691 | -0.19(-0.36%) |
Jul 14, 2017 | 53.72 | 53.96 | 53.43 | 53.76 | 6,845,525 | +0.06(+0.10%) |
Jul 13, 2017 | 53.97 | 54.30 | 53.70 | 53.71 | 8,747,308 | -0.26(-0.48%) |
Jul 12, 2017 | 54.05 | 54.46 | 53.85 | 53.97 | 7,812,657 | +0.04(+0.07%) |
Jul 11, 2017 | 54.26 | 54.62 | 53.80 | 53.93 | 7,791,709 | -0.51(-0.94%) |
Jul 10, 2017 | 53.66 | 54.51 | 53.47 | 54.44 | 9,647,198 | +0.70(+1.29%) |
Jul 07, 2017 | 53.21 | 53.84 | 52.86 | 53.74 | 8,787,603 | +0.76(+1.43%) |
Jul 06, 2017 | 53.25 | 53.50 | 52.83 | 52.98 | 9,747,630 | -0.37(-0.69%) |
Jul 05, 2017 | 53.98 | 54.03 | 53.31 | 53.35 | 17,441,472 | -1.01(-1.86%) |
Jul 03, 2017 | 54.10 | 54.70 | 54.07 | 54.36 | 10,691,303 | -0.32(-0.59%) |
Jun 30, 2017 | 52.46 | 55.35 | 52.38 | 54.69 | 50,210,704 | +5.40(+10.96%) |
Jun 29, 2017 | 49.43 | 49.71 | 49.12 | 49.28 | 15,883,331 | -0.18(-0.36%) |
Jun 28, 2017 | 49.28 | 49.69 | 49.09 | 49.46 | 8,119,536 | +0.38(+0.77%) |
Jun 27, 2017 | 49.30 | 49.37 | 48.79 | 49.08 | 8,493,835 | -0.31(-0.62%) |
Jun 26, 2017 | 49.08 | 49.66 | 48.82 | 49.39 | 8,594,153 | +0.40(+0.81%) |
Jun 23, 2017 | 48.34 | 49.05 | 47.89 | 48.99 | 9,194,290 | +0.42(+0.86%) |
Jun 22, 2017 | 48.76 | 48.77 | 48.28 | 48.57 | 11,501,104 | -0.18(-0.36%) |
Jun 21, 2017 | 48.11 | 48.84 | 48.11 | 48.75 | 14,046,915 | +0.95(+2.00%) |
Jun 20, 2017 | 48.25 | 48.32 | 47.37 | 47.79 | 11,518,171 | -0.43(-0.88%) |
Jun 19, 2017 | 47.66 | 48.40 | 47.64 | 48.22 | 12,153,390 | +0.85(+1.80%) |
Jun 16, 2017 | 47.97 | 48.05 | 47.08 | 47.37 | 27,753,584 | -1.67(-3.40%) |
Jun 15, 2017 | 50.05 | 50.10 | 48.88 | 49.03 | 17,305,604 | -1.63(-3.22%) |
Jun 14, 2017 | 50.50 | 50.67 | 50.01 | 50.67 | 7,318,762 | +0.32(+0.64%) |
Jun 13, 2017 | 50.08 | 50.67 | 49.91 | 50.34 | 9,407,426 | +0.26(+0.52%) |
Jun 12, 2017 | 49.60 | 50.29 | 49.59 | 50.08 | 9,903,875 | +0.53(+1.07%) |
Jun 09, 2017 | 49.31 | 49.56 | 48.94 | 49.55 | 9,005,491 | +0.24(+0.49%) |
Jun 08, 2017 | 50.18 | 49.27 | 49.31 | 8,399,201 | -0.03(-0.06%) | |
Jun 07, 2017 | 48.93 | 49.46 | 48.90 | 49.34 | 8,024,079 | +0.70(+1.43%) |
Jun 06, 2017 | 49.03 | 49.22 | 48.60 | 48.64 | 9,626,519 | -0.49(-1.00%) |
Jun 05, 2017 | 49.13 | 49.34 | 48.85 | 49.14 | 6,202,097 | +0.03(+0.06%) |
Jun 02, 2017 | 48.85 | 49.14 | 48.53 | 49.11 | 19,970,544 | +0.63(+1.30%) |
Jun 01, 2017 | 49.18 | 49.41 | 48.39 | 48.48 | 14,403,727 | -0.47(-0.97%) |
May 31, 2017 | 48.98 | 49.22 | 48.69 | 48.95 | 9,676,385 | +0.06(+0.13%) |
May 30, 2017 | 48.74 | 48.98 | 48.63 | 48.89 | 8,702,511 | +0.30(+0.63%) |
May 26, 2017 | 48.36 | 48.74 | 48.25 | 48.58 | 6,409,910 | +0.22(+0.46%) |
May 25, 2017 | 48.39 | 48.58 | 48.23 | 48.36 | 8,256,832 | +0.31(+0.65%) |
May 24, 2017 | 48.27 | 48.31 | 47.80 | 48.05 | 10,179,107 | -0.18(-0.36%) |
May 23, 2017 | 48.02 | 48.61 | 47.93 | 48.22 | 12,002,165 | +0.58(+1.22%) |
May 22, 2017 | 47.82 | 48.00 | 47.48 | 47.64 | 14,799,649 | -0.18(-0.39%) |
May 19, 2017 | 47.11 | 48.14 | 46.94 | 47.82 | 21,702,004 | +0.08(+0.17%) |
May 18, 2017 | 48.01 | 48.11 | 47.39 | 47.74 | 24,439,250 | -0.11(-0.23%) |
May 17, 2017 | 48.76 | 48.84 | 47.85 | 47.85 | 19,854,916 | -0.91(-1.86%) |
May 16, 2017 | 48.38 | 49.31 | 48.15 | 48.76 | 15,762,270 | -0.91(-1.84%) |
May 15, 2017 | 49.99 | 50.07 | 49.59 | 49.67 | 8,877,988 | -0.40(-0.79%) |
May 12, 2017 | 49.98 | 50.24 | 49.69 | 50.07 | 6,068,852 | -0.04(-0.07%) |
May 11, 2017 | 50.36 | 50.36 | 49.33 | 50.11 | 7,035,152 | -0.30(-0.59%) |
May 10, 2017 | 50.72 | 50.86 | 50.35 | 50.40 | 6,303,509 | -0.30(-0.60%) |
May 09, 2017 | 50.19 | 50.88 | 50.03 | 50.71 | 6,972,701 | +0.55(+1.09%) |
May 08, 2017 | 50.05 | 50.35 | 49.73 | 50.16 | 9,448,321 | +0.32(+0.65%) |
May 05, 2017 | 50.26 | 50.35 | 49.48 | 49.84 | 14,483,994 | -0.48(-0.95%) |
May 04, 2017 | 50.51 | 50.65 | 50.07 | 50.32 | 7,394,058 | -0.06(-0.11%) |
May 03, 2017 | 50.96 | 51.08 | 50.25 | 50.37 | 10,256,533 | -0.50(-0.98%) |
May 02, 2017 | 50.92 | 50.96 | 50.61 | 50.87 | 7,970,899 | +0.07(+0.15%) |
May 01, 2017 | 51.20 | 51.22 | 50.79 | 50.80 | 5,284,233 | -0.39(-0.76%) |
Apr 28, 2017 | 51.20 | 51.30 | 50.94 | 51.19 | 6,968,939 | -0.06(-0.11%) |
Apr 27, 2017 | 50.97 | 51.33 | 50.72 | 51.24 | 9,264,148 | +0.29(+0.56%) |
Apr 26, 2017 | 51.23 | 51.58 | 50.92 | 50.96 | 11,838,360 | -0.27(-0.52%) |
Apr 25, 2017 | 51.30 | 51.52 | 51.19 | 51.22 | 9,709,883 | -0.02(-0.04%) |
Apr 24, 2017 | 51.86 | 51.93 | 51.24 | 51.24 | 11,667,031 | -0.35(-0.68%) |
Apr 21, 2017 | 52.00 | 52.08 | 51.44 | 51.59 | 6,555,303 | -0.51(-0.98%) |
Apr 20, 2017 | 51.69 | 52.37 | 51.62 | 52.10 | 7,433,770 | +0.50(+0.97%) |
Apr 19, 2017 | 51.88 | 51.93 | 51.49 | 51.60 | 6,438,445 | -0.23(-0.45%) |
Apr 18, 2017 | 52.12 | 51.55 | 51.83 | 6,117,365 | -0.12(-0.23%) | |
Apr 17, 2017 | 51.10 | 52.04 | 51.04 | 51.95 | 8,323,177 | +0.83(+1.63%) |
Apr 13, 2017 | 51.19 | 51.36 | 51.05 | 51.12 | 5,717,962 | -0.21(-0.41%) |
Apr 12, 2017 | 50.49 | 51.38 | 50.35 | 51.33 | 9,204,957 | +0.60(+1.18%) |
Apr 11, 2017 | 50.76 | 50.87 | 50.39 | 50.73 | 4,707,470 | +0.02(+0.04%) |
Apr 10, 2017 | 50.81 | 51.11 | 50.55 | 50.72 | 5,924,257 | -0.19(-0.38%) |
Apr 07, 2017 | 50.90 | 51.03 | 50.60 | 50.91 | 6,579,796 | -0.03(-0.05%) |
Apr 06, 2017 | 50.87 | 51.68 | 50.75 | 50.94 | 7,244,433 | +0.15(+0.29%) |
Apr 05, 2017 | 50.78 | 51.55 | 50.35 | 50.79 | 8,359,280 | -0.06(-0.11%) |
Apr 04, 2017 | 50.95 | 51.08 | 50.65 | 50.84 | 9,572,999 | -0.48(-0.94%) |
Apr 03, 2017 | 51.49 | 51.55 | 50.95 | 51.32 | 7,673,285 | -0.16(-0.31%) |
Mar 31, 2017 | 51.73 | 51.76 | 51.40 | 51.48 | 6,392,942 | -0.29(-0.55%) |
Mar 30, 2017 | 52.17 | 52.29 | 51.56 | 51.77 | 7,805,195 | -0.59(-1.13%) |
Mar 29, 2017 | 52.11 | 52.75 | 52.05 | 52.36 | 8,071,456 | +0.06(+0.11%) |
Mar 28, 2017 | 51.72 | 52.45 | 51.54 | 52.30 | 8,469,535 | +0.64(+1.23%) |
Mar 27, 2017 | 51.40 | 51.96 | 51.31 | 51.67 | 9,378,488 | -0.40(-0.76%) |
Mar 24, 2017 | 51.08 | 52.32 | 50.92 | 52.06 | 15,629,970 | +0.91(+1.79%) |
Mar 23, 2017 | 50.45 | 51.32 | 50.36 | 51.15 | 25,813,966 | +1.34(+2.69%) |
Mar 22, 2017 | 50.59 | 50.81 | 49.66 | 49.81 | 40,495,780 | -3.78(-7.05%) |
Mar 21, 2017 | 54.30 | 54.50 | 53.32 | 53.59 | 16,502,329 | -0.62(-1.14%) |
Mar 20, 2017 | 53.58 | 54.33 | 53.54 | 54.21 | 14,453,623 | +0.81(+1.52%) |
Mar 17, 2017 | 53.37 | 53.47 | 52.94 | 53.39 | 11,681,928 | +0.18(+0.35%) |
Mar 16, 2017 | 53.05 | 53.32 | 52.50 | 53.21 | 10,711,436 | -0.06(-0.10%) |
Mar 15, 2017 | 53.24 | 53.57 | 52.42 | 53.26 | 10,898,129 | +0.35(+0.66%) |
Mar 14, 2017 | 52.54 | 53.59 | 52.40 | 52.91 | 10,053,118 | +0.56(+1.08%) |
Mar 13, 2017 | 52.13 | 52.48 | 51.83 | 52.35 | 7,832,950 | +0.22(+0.43%) |
Mar 10, 2017 | 52.18 | 52.65 | 51.97 | 52.13 | 9,615,325 | +0.06(+0.12%) |
Mar 09, 2017 | 52.29 | 52.34 | 51.81 | 52.06 | 6,674,397 | -0.14(-0.27%) |
Mar 08, 2017 | 52.60 | 52.60 | 52.02 | 52.20 | 8,232,273 | -0.04(-0.07%) |
Mar 07, 2017 | 52.39 | 52.65 | 51.75 | 52.24 | 7,712,233 | -0.20(-0.39%) |
Mar 06, 2017 | 52.38 | 52.59 | 52.22 | 52.44 | 7,465,810 | +0.06(+0.12%) |
Mar 03, 2017 | 53.26 | 52.20 | 52.38 | 9,950,991 | -1.02(-1.90%) | |
Mar 02, 2017 | 53.49 | 53.81 | 53.26 | 53.39 | 6,967,810 | +0.03(+0.05%) |
Mar 01, 2017 | 53.28 | 53.44 | 52.80 | 53.37 | 9,294,010 | +0.73(+1.38%) |
Feb 28, 2017 | 52.83 | 53.00 | 52.36 | 52.64 | 8,634,072 | -0.49(-0.92%) |
Feb 27, 2017 | 53.09 | 53.26 | 52.81 | 53.13 | 4,751,305 | -0.16(-0.29%) |
Feb 24, 2017 | 52.85 | 53.80 | 52.56 | 53.28 | 10,516,247 | +0.43(+0.82%) |
Feb 23, 2017 | 53.51 | 53.78 | 52.74 | 52.85 | 13,373,042 | -0.78(-1.46%) |
Feb 22, 2017 | 52.93 | 53.76 | 52.82 | 53.63 | 11,850,836 | +0.81(+1.53%) |
Feb 21, 2017 | 51.92 | 52.91 | 51.75 | 52.82 | 11,895,880 | +0.56(+1.07%) |
Feb 17, 2017 | 52.26 | 52.26 | 52.26 | 0 | +0.42(+0.82%) | |
Feb 16, 2017 | 52.38 | 52.42 | 51.66 | 51.84 | 9,093,325 | -0.32(-0.62%) |
Feb 15, 2017 | 51.84 | 52.27 | 51.76 | 52.16 | 7,223,294 | +0.17(+0.34%) |
Feb 14, 2017 | 51.50 | 52.21 | 51.41 | 51.99 | 9,655,096 | +0.33(+0.64%) |
Feb 13, 2017 | 51.73 | 51.87 | 51.34 | 51.65 | 8,339,271 | -0.12(-0.23%) |
Feb 10, 2017 | 51.23 | 52.00 | 51.23 | 51.77 | 16,259,415 | +0.84(+1.65%) |
Feb 09, 2017 | 49.62 | 51.29 | 49.66 | 50.94 | 15,577,289 | +1.32(+2.65%) |
Feb 08, 2017 | 48.57 | 49.67 | 48.53 | 49.62 | 10,077,511 | +0.99(+2.03%) |
Feb 07, 2017 | 48.87 | 49.07 | 48.50 | 48.63 | 7,000,097 | +0.01(+0.02%) |
Feb 06, 2017 | 47.97 | 48.62 | 47.93 | 48.62 | 7,986,440 | +0.41(+0.84%) |
Feb 03, 2017 | 48.46 | 48.63 | 48.12 | 48.22 | 9,610,559 | -0.41(-0.83%) |
Feb 02, 2017 | 48.81 | 48.82 | 48.33 | 48.62 | 8,547,381 | -0.20(-0.41%) |
Feb 01, 2017 | 48.79 | 49.05 | 48.45 | 48.83 | 9,563,731 | +0.11(+0.23%) |
Jan 31, 2017 | 47.59 | 48.72 | 47.55 | 48.72 | 13,339,483 | -0.17(-0.34%) |
Jan 30, 2017 | 48.61 | 49.01 | 48.26 | 48.88 | 10,609,366 | -0.10(-0.21%) |
Jan 27, 2017 | 49.43 | 49.80 | 48.84 | 48.98 | 7,994,337 | -0.42(-0.86%) |
Jan 26, 2017 | 49.83 | 49.84 | 49.14 | 49.41 | 6,734,399 | -0.19(-0.39%) |
Jan 25, 2017 | 49.48 | 49.84 | 49.44 | 49.60 | 7,232,294 | +0.38(+0.77%) |
Jan 24, 2017 | 48.83 | 49.33 | 48.80 | 49.22 | 6,811,968 | +0.19(+0.39%) |
Jan 23, 2017 | 48.83 | 49.05 | 48.55 | 49.03 | 7,557,001 | +0.04(+0.08%) |
Jan 20, 2017 | 49.01 | 49.13 | 48.74 | 48.99 | 8,536,215 | +0.25(+0.51%) |
Jan 19, 2017 | 49.58 | 49.67 | 48.71 | 48.74 | 9,034,702 | -0.31(-0.64%) |
Jan 18, 2017 | 49.60 | 49.62 | 48.68 | 49.06 | 7,321,114 | -0.35(-0.71%) |
Jan 17, 2017 | 49.18 | 49.68 | 48.82 | 49.41 | 10,737,511 | +0.67(+1.38%) |
Jan 13, 2017 | 48.73 | 48.73 | 48.73 | 0 | +0.48(+0.99%) | |
Jan 12, 2017 | 48.36 | 48.52 | 48.03 | 48.26 | 8,001,532 | -0.27(-0.55%) |
Jan 11, 2017 | 48.92 | 49.08 | 48.50 | 48.52 | 8,913,301 | -0.39(-0.79%) |
Jan 10, 2017 | 49.31 | 49.48 | 48.91 | 48.91 | 8,732,296 | -0.25(-0.51%) |
Jan 09, 2017 | 49.69 | 49.72 | 49.01 | 49.16 | 9,593,890 | -0.49(-0.98%) |
Jan 06, 2017 | 48.89 | 49.81 | 48.79 | 49.65 | 13,608,834 | +0.78(+1.60%) |
Jan 05, 2017 | 48.73 | 48.90 | 48.29 | 48.86 | 9,427,842 | -0.01(-0.02%) |
Jan 04, 2017 | 48.10 | 49.13 | 47.97 | 48.87 | 14,929,492 | +1.00(+2.10%) |
Jan 03, 2017 | 47.88 | 48.35 | 47.68 | 47.87 | 14,428,671 | +1.06(+2.26%) |
Dec 30, 2016 | 46.81 | 46.81 | 46.81 | 0 | -0.21(-0.45%) | |
Dec 29, 2016 | 46.97 | 47.19 | 46.86 | 47.02 | 5,081,804 | +0.04(+0.08%) |
Dec 28, 2016 | 47.25 | 47.43 | 46.85 | 46.98 | 6,859,837 | -0.25(-0.53%) |
Dec 27, 2016 | 47.70 | 48.12 | 47.15 | 47.23 | 8,875,643 | -0.57(-1.19%) |
Dec 23, 2016 | 47.80 | 47.80 | 47.80 | 0 | -0.21(-0.44%) | |
Dec 22, 2016 | 48.62 | 48.81 | 47.91 | 48.02 | 12,812,247 | -0.15(-0.31%) |
Dec 21, 2016 | 48.72 | 49.13 | 47.47 | 48.16 | 25,228,184 | +0.47(+0.98%) |
Dec 20, 2016 | 47.02 | 47.88 | 46.74 | 47.69 | 17,112,214 | +0.87(+1.85%) |
Dec 19, 2016 | 46.88 | 47.30 | 46.49 | 46.83 | 10,260,185 | -0.06(-0.14%) |
Dec 16, 2016 | 47.52 | 47.55 | 46.66 | 46.89 | 15,185,979 | -0.34(-0.72%) |
Dec 15, 2016 | 47.89 | 47.89 | 47.05 | 47.23 | 10,389,267 | -0.46(-0.97%) |
Dec 14, 2016 | 48.11 | 48.20 | 47.51 | 47.69 | 8,689,009 | -0.47(-0.98%) |
Dec 13, 2016 | 47.73 | 49.01 | 47.73 | 48.16 | 12,304,354 | +0.70(+1.47%) |
Dec 12, 2016 | 47.43 | 47.80 | 46.91 | 47.46 | 12,443,634 | -0.17(-0.35%) |
Dec 09, 2016 | 47.67 | 47.86 | 47.43 | 47.63 | 6,373,975 | +0.16(+0.33%) |
Dec 08, 2016 | 48.03 | 48.32 | 47.38 | 47.47 | 10,054,225 | -0.51(-1.06%) |
Dec 07, 2016 | 46.77 | 48.12 | 46.59 | 47.98 | 11,294,828 | +1.41(+3.03%) |
Dec 06, 2016 | 46.81 | 47.06 | 46.28 | 46.57 | 13,557,856 | -1.18(-2.47%) |
Dec 05, 2016 | 46.78 | 48.14 | 46.69 | 47.75 | 13,063,920 | +1.28(+2.75%) |
Dec 02, 2016 | 46.28 | 46.67 | 46.14 | 46.47 | 7,528,763 | -0.18(-0.38%) |
Dec 01, 2016 | 46.15 | 47.20 | 46.10 | 46.64 | 8,263,319 | +0.70(+1.52%) |
Nov 30, 2016 | 46.36 | 46.62 | 45.94 | 45.94 | 8,902,585 | -0.51(-1.11%) |
Nov 29, 2016 | 46.98 | 47.14 | 46.40 | 46.46 | 6,610,197 | -0.35(-0.74%) |
Nov 28, 2016 | 47.20 | 47.20 | 46.44 | 46.81 | 9,136,700 | -0.47(-0.99%) |
Nov 25, 2016 | 47.42 | 47.48 | 47.12 | 47.27 | 2,982,544 | +0.17(+0.35%) |
Nov 23, 2016 | 47.11 | 47.11 | 47.11 | 0 | -0.34(-0.72%) | |
Nov 22, 2016 | 47.23 | 47.49 | 46.84 | 47.45 | 5,697,659 | +0.39(+0.84%) |
Nov 21, 2016 | 46.80 | 47.18 | 46.75 | 47.05 | 5,838,312 | +0.17(+0.35%) |
Nov 18, 2016 | 47.16 | 47.61 | 46.76 | 46.89 | 8,131,697 | -0.45(-0.95%) |
Nov 17, 2016 | 46.74 | 47.41 | 46.54 | 47.34 | 8,352,129 | +0.84(+1.80%) |
Nov 16, 2016 | 45.88 | 46.61 | 45.83 | 46.50 | 7,260,481 | +0.50(+1.10%) |
Nov 15, 2016 | 46.30 | 46.47 | 45.65 | 46.00 | 10,134,871 | -0.07(-0.16%) |
Nov 14, 2016 | 46.96 | 46.97 | 46.07 | 46.07 | 8,733,419 | -0.51(-1.10%) |
Nov 11, 2016 | 46.08 | 46.66 | 46.04 | 46.59 | 6,866,438 | +0.35(+0.75%) |
Nov 10, 2016 | 47.06 | 47.14 | 46.18 | 46.24 | 13,421,572 | -0.67(-1.43%) |
Nov 09, 2016 | 45.94 | 47.05 | 45.73 | 46.91 | 9,871,870 | +0.04(+0.08%) |
Nov 08, 2016 | 46.89 | 47.25 | 46.75 | 46.87 | 8,838,212 | +0.16(+0.33%) |
Nov 07, 2016 | 46.32 | 46.73 | 46.14 | 46.71 | 9,095,796 | +0.87(+1.90%) |
Nov 04, 2016 | 45.70 | 46.29 | 45.66 | 45.84 | 10,816,536 | +0.21(+0.46%) |
Nov 03, 2016 | 45.86 | 45.88 | 45.25 | 45.63 | 8,368,268 | +0.01(+0.02%) |
Nov 02, 2016 | 45.18 | 46.13 | 44.97 | 45.62 | 11,743,103 | +0.09(+0.20%) |
Nov 01, 2016 | 46.34 | 46.35 | 45.09 | 45.53 | 15,366,677 | -0.51(-1.12%) |
Oct 31, 2016 | 46.69 | 46.94 | 45.88 | 46.04 | 19,541,234 | -1.69(-3.54%) |
Oct 28, 2016 | 47.83 | 48.17 | 47.52 | 47.73 | 9,913,657 | +0.12(+0.25%) |
Oct 27, 2016 | 48.03 | 48.03 | 47.43 | 47.61 | 8,652,119 | -0.07(-0.15%) |
Oct 26, 2016 | 46.75 | 47.96 | 46.71 | 47.69 | 13,514,798 | +0.84(+1.80%) |
Oct 25, 2016 | 46.77 | 47.20 | 46.53 | 46.84 | 16,319,652 | -0.75(-1.58%) |
Oct 24, 2016 | 47.86 | 47.98 | 47.56 | 47.60 | 8,256,569 | +0.09(+0.19%) |
Oct 21, 2016 | 47.48 | 47.60 | 47.03 | 47.50 | 9,983,714 | -0.11(-0.23%) |
Oct 20, 2016 | 47.50 | 48.05 | 47.43 | 47.61 | 7,180,299 | +0.08(+0.17%) |
Oct 19, 2016 | 47.11 | 47.57 | 46.93 | 47.53 | 7,611,324 | +0.53(+1.13%) |
Oct 18, 2016 | 47.07 | 47.40 | 46.97 | 47.00 | 7,416,309 | +0.17(+0.37%) |
Oct 17, 2016 | 47.39 | 47.49 | 46.76 | 46.82 | 8,611,048 | -0.54(-1.14%) |
Oct 14, 2016 | 48.06 | 48.17 | 47.37 | 47.37 | 7,774,439 | -0.38(-0.79%) |
Oct 13, 2016 | 47.83 | 48.01 | 47.26 | 47.74 | 9,182,437 | -0.38(-0.78%) |
Oct 12, 2016 | 47.72 | 48.37 | 47.53 | 48.12 | 10,136,136 | +0.57(+1.20%) |
Oct 11, 2016 | 47.67 | 47.94 | 47.27 | 47.55 | 10,030,053 | +0.03(+0.06%) |
Oct 10, 2016 | 47.83 | 47.94 | 47.50 | 47.52 | 5,960,500 | +0.00(+0.00%) |
Oct 07, 2016 | 48.10 | 48.14 | 47.42 | 47.52 | 9,162,089 | -0.22(-0.46%) |
Oct 06, 2016 | 47.90 | 48.02 | 47.71 | 47.74 | 10,235,154 | -0.08(-0.17%) |
Oct 05, 2016 | 47.85 | 48.30 | 47.81 | 47.83 | 7,894,513 | -0.02(-0.04%) |
Oct 04, 2016 | 48.54 | 48.69 | 47.79 | 47.84 | 11,698,926 | -0.49(-1.01%) |