Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 47.45 | 48.26 | 47.45 | 47.84 | 11,289,991 | +0.28(+0.58%) |
Sep 28, 2017 | 47.44 | 47.56 | 46.84 | 47.56 | 6,273,035 | +0.30(+0.64%) |
Sep 27, 2017 | 47.65 | 46.62 | 47.26 | 7,080,778 | +0.99(+2.13%) | |
Sep 26, 2017 | 46.08 | 46.39 | 45.88 | 46.27 | 5,586,717 | +0.30(+0.66%) |
Sep 25, 2017 | 45.76 | 46.22 | 45.58 | 45.97 | 6,449,049 | +0.12(+0.26%) |
Sep 22, 2017 | 45.53 | 45.89 | 45.43 | 45.85 | 3,875,928 | +0.08(+0.18%) |
Sep 21, 2017 | 45.60 | 45.92 | 45.26 | 45.76 | 5,531,808 | +0.20(+0.44%) |
Sep 20, 2017 | 45.01 | 45.72 | 44.59 | 45.56 | 8,208,928 | +0.51(+1.12%) |
Sep 19, 2017 | 44.76 | 45.18 | 44.70 | 45.06 | 5,119,434 | +0.30(+0.66%) |
Sep 18, 2017 | 44.34 | 44.92 | 44.32 | 44.76 | 6,196,568 | +0.62(+1.41%) |
Sep 15, 2017 | 43.88 | 44.22 | 43.80 | 44.14 | 6,220,997 | +0.19(+0.43%) |
Sep 14, 2017 | 44.41 | 44.53 | 43.89 | 43.95 | 5,339,192 | -0.46(-1.04%) |
Sep 13, 2017 | 44.06 | 44.47 | 43.96 | 44.41 | 8,053,265 | +0.17(+0.38%) |
Sep 12, 2017 | 43.42 | 44.33 | 43.42 | 44.24 | 12,066,974 | +1.01(+2.33%) |
Sep 11, 2017 | 42.61 | 43.49 | 42.61 | 43.23 | 10,188,492 | +1.12(+2.67%) |
Sep 08, 2017 | 41.49 | 42.35 | 41.49 | 42.11 | 8,471,926 | +0.48(+1.15%) |
Sep 07, 2017 | 42.60 | 42.72 | 41.39 | 41.63 | 8,558,400 | -1.13(-2.65%) |
Sep 06, 2017 | 42.84 | 43.15 | 42.60 | 42.76 | 5,526,649 | +0.08(+0.18%) |
Sep 05, 2017 | 43.64 | 43.75 | 42.63 | 42.69 | 7,143,631 | -1.37(-3.11%) |
Sep 01, 2017 | 43.74 | 44.27 | 43.64 | 44.06 | 4,050,110 | +0.39(+0.88%) |
Aug 31, 2017 | 43.86 | 44.00 | 43.64 | 43.67 | 3,502,173 | -0.06(-0.13%) |
Aug 30, 2017 | 43.65 | 43.94 | 43.48 | 43.73 | 4,220,778 | +0.20(+0.46%) |
Aug 29, 2017 | 43.23 | 43.68 | 43.13 | 43.53 | 4,145,638 | -0.35(-0.80%) |
Aug 28, 2017 | 44.27 | 44.37 | 43.70 | 43.88 | 3,671,737 | -0.36(-0.82%) |
Aug 25, 2017 | 44.05 | 44.39 | 44.04 | 44.24 | 3,628,159 | +0.28(+0.63%) |
Aug 24, 2017 | 43.97 | 44.02 | 43.65 | 43.96 | 3,754,093 | +0.18(+0.42%) |
Aug 23, 2017 | 43.24 | 44.08 | 43.15 | 43.78 | 3,952,422 | +0.03(+0.08%) |
Aug 22, 2017 | 43.49 | 43.75 | 43.49 | 43.75 | 6,646,721 | +0.44(+1.01%) |
Aug 21, 2017 | 43.28 | 43.39 | 43.03 | 43.31 | 6,280,932 | -0.08(-0.19%) |
Aug 18, 2017 | 43.09 | 43.70 | 42.91 | 43.39 | 7,914,345 | +0.08(+0.17%) |
Aug 17, 2017 | 44.38 | 44.55 | 43.26 | 43.32 | 12,458,017 | -1.23(-2.75%) |
Aug 16, 2017 | 44.88 | 44.96 | 44.41 | 44.54 | 4,884,679 | -0.13(-0.28%) |
Aug 15, 2017 | 45.40 | 45.40 | 44.67 | 44.67 | 3,856,628 | -0.23(-0.50%) |
Aug 14, 2017 | 44.37 | 44.93 | 44.32 | 44.90 | 5,319,678 | +1.02(+2.31%) |
Aug 11, 2017 | 44.30 | 44.55 | 43.67 | 43.88 | 6,770,211 | -0.34(-0.76%) |
Aug 10, 2017 | 44.95 | 45.10 | 44.18 | 44.22 | 10,752,656 | -1.18(-2.59%) |
Aug 09, 2017 | 45.35 | 45.68 | 45.21 | 45.39 | 5,012,626 | -0.54(-1.17%) |
Aug 08, 2017 | 45.70 | 46.62 | 45.69 | 45.93 | 4,979,621 | +0.07(+0.15%) |
Aug 07, 2017 | 46.12 | 46.21 | 45.77 | 45.86 | 4,722,078 | -0.29(-0.64%) |
Aug 04, 2017 | 46.38 | 46.52 | 46.00 | 46.15 | 5,321,067 | +0.41(+0.90%) |
Aug 03, 2017 | 45.94 | 46.10 | 45.64 | 45.74 | 4,162,273 | -0.34(-0.75%) |
Aug 02, 2017 | 46.11 | 46.22 | 45.71 | 46.09 | 4,122,683 | +0.04(+0.09%) |
Aug 01, 2017 | 45.93 | 46.33 | 45.75 | 46.05 | 3,752,004 | +0.31(+0.68%) |
Jul 31, 2017 | 45.62 | 46.00 | 45.49 | 45.73 | 5,438,939 | +0.31(+0.68%) |
Jul 28, 2017 | 45.66 | 45.72 | 45.21 | 45.42 | 5,857,884 | -0.41(-0.90%) |
Jul 27, 2017 | 45.94 | 46.21 | 45.55 | 45.84 | 5,815,432 | +0.01(+0.02%) |
Jul 26, 2017 | 46.82 | 46.91 | 45.69 | 45.83 | 7,932,966 | -0.93(-1.99%) |
Jul 25, 2017 | 46.76 | 47.02 | 46.57 | 46.76 | 7,719,718 | +0.75(+1.62%) |
Jul 24, 2017 | 45.60 | 46.06 | 45.58 | 46.01 | 3,439,127 | +0.47(+1.03%) |
Jul 21, 2017 | 46.00 | 46.17 | 45.40 | 45.54 | 4,682,986 | -0.41(-0.90%) |
Jul 20, 2017 | 45.99 | 46.32 | 45.67 | 45.95 | 3,922,021 | -0.08(-0.16%) |
Jul 19, 2017 | 46.21 | 46.34 | 45.71 | 46.03 | 5,017,224 | -0.02(-0.04%) |
Jul 18, 2017 | 45.89 | 46.20 | 45.70 | 46.05 | 5,784,967 | -0.18(-0.38%) |
Jul 17, 2017 | 46.19 | 46.41 | 45.79 | 46.22 | 3,624,019 | +0.03(+0.07%) |
Jul 14, 2017 | 46.47 | 45.61 | 46.19 | 6,409,620 | -0.29(-0.63%) | |
Jul 13, 2017 | 46.46 | 46.62 | 46.20 | 46.48 | 5,476,002 | +0.17(+0.36%) |
Jul 12, 2017 | 46.18 | 46.61 | 46.12 | 46.31 | 5,606,665 | -0.10(-0.22%) |
Jul 11, 2017 | 46.52 | 46.57 | 46.06 | 46.41 | 4,199,742 | -0.08(-0.18%) |
Jul 10, 2017 | 46.57 | 46.78 | 46.35 | 46.50 | 3,820,226 | -0.24(-0.50%) |
Jul 07, 2017 | 46.78 | 46.88 | 46.18 | 46.73 | 4,510,158 | +0.21(+0.45%) |
Jul 06, 2017 | 47.08 | 47.16 | 46.40 | 46.52 | 5,578,036 | -0.46(-0.98%) |
Jul 05, 2017 | 47.23 | 47.29 | 46.54 | 46.99 | 5,017,518 | -0.08(-0.18%) |
Jul 03, 2017 | 46.45 | 47.42 | 46.38 | 47.07 | 6,495,612 | +0.94(+2.04%) |
Jun 30, 2017 | 46.58 | 46.62 | 45.91 | 46.13 | 7,715,004 | -0.21(-0.45%) |
Jun 29, 2017 | 46.84 | 46.96 | 45.76 | 46.34 | 13,249,227 | +0.71(+1.56%) |
Jun 28, 2017 | 45.21 | 45.79 | 45.21 | 45.63 | 10,224,121 | +0.66(+1.47%) |
Jun 27, 2017 | 45.03 | 45.49 | 44.85 | 44.96 | 6,671,699 | +0.23(+0.51%) |
Jun 26, 2017 | 44.51 | 45.10 | 44.26 | 44.74 | 5,619,326 | +0.32(+0.72%) |
Jun 23, 2017 | 44.95 | 44.99 | 44.26 | 44.42 | 7,873,260 | -0.29(-0.64%) |
Jun 22, 2017 | 44.88 | 45.05 | 44.38 | 44.70 | 6,167,464 | -0.30(-0.67%) |
Jun 21, 2017 | 45.78 | 45.78 | 44.94 | 45.00 | 6,391,106 | -0.62(-1.36%) |
Jun 20, 2017 | 46.09 | 46.26 | 45.61 | 45.63 | 4,776,693 | -0.60(-1.31%) |
Jun 19, 2017 | 46.52 | 46.81 | 46.10 | 46.23 | 6,957,965 | +0.00(+0.00%) |
Jun 16, 2017 | 46.26 | 46.49 | 45.95 | 46.23 | 6,491,928 | -0.19(-0.40%) |
Jun 15, 2017 | 46.53 | 46.95 | 46.13 | 46.42 | 6,876,369 | -0.22(-0.47%) |
Jun 14, 2017 | 46.11 | 46.63 | 45.56 | 46.63 | 12,940,184 | +0.00(+0.00%) |
Jun 13, 2017 | 46.84 | 47.10 | 46.46 | 46.63 | 7,923,603 | +0.04(+0.09%) |
Jun 12, 2017 | 46.65 | 47.29 | 46.21 | 46.59 | 12,695,010 | -0.03(-0.05%) |
Jun 09, 2017 | 45.66 | 46.88 | 45.61 | 46.62 | 16,413,659 | +1.38(+3.05%) |
Jun 08, 2017 | 43.87 | 45.80 | 43.72 | 45.24 | 19,867,858 | +1.27(+2.89%) |
Jun 07, 2017 | 43.76 | 44.17 | 43.57 | 43.96 | 10,366,693 | +0.45(+1.04%) |
Jun 06, 2017 | 43.38 | 43.78 | 43.11 | 43.51 | 9,329,847 | -0.31(-0.71%) |
Jun 05, 2017 | 43.81 | 44.29 | 43.79 | 43.82 | 7,703,791 | +0.03(+0.06%) |
Jun 02, 2017 | 43.57 | 44.27 | 43.42 | 43.80 | 10,888,479 | -0.33(-0.74%) |
Jun 01, 2017 | 43.69 | 44.14 | 43.13 | 44.12 | 10,406,953 | +0.77(+1.77%) |
May 31, 2017 | 43.74 | 43.91 | 42.73 | 43.35 | 15,646,042 | -0.36(-0.82%) |
May 30, 2017 | 43.91 | 44.04 | 43.35 | 43.71 | 9,427,907 | -0.49(-1.10%) |
May 26, 2017 | 44.33 | 44.46 | 44.09 | 44.20 | 5,136,276 | -0.30(-0.68%) |
May 25, 2017 | 44.58 | 44.88 | 44.28 | 44.50 | 6,861,052 | +0.03(+0.06%) |
May 24, 2017 | 44.83 | 44.84 | 44.18 | 44.48 | 5,805,898 | -0.26(-0.58%) |
May 23, 2017 | 44.12 | 44.99 | 43.90 | 44.73 | 6,312,813 | +0.64(+1.44%) |
May 22, 2017 | 44.07 | 44.21 | 43.63 | 44.10 | 4,440,802 | +0.20(+0.46%) |
May 19, 2017 | 43.77 | 44.25 | 43.77 | 43.90 | 11,527,170 | +0.13(+0.29%) |
May 18, 2017 | 43.32 | 43.99 | 43.24 | 43.77 | 12,545,233 | +0.34(+0.79%) |
May 17, 2017 | 44.33 | 44.55 | 43.07 | 43.43 | 19,754,694 | -1.97(-4.33%) |
May 16, 2017 | 45.25 | 45.41 | 44.79 | 45.40 | 5,507,894 | +0.21(+0.46%) |
May 15, 2017 | 44.94 | 45.33 | 44.80 | 45.19 | 5,276,292 | +0.42(+0.93%) |
May 12, 2017 | 44.44 | 44.77 | 44.13 | 44.77 | 14,418,038 | -0.16(-0.35%) |
May 11, 2017 | 45.43 | 45.60 | 44.58 | 44.93 | 10,606,795 | -0.68(-1.49%) |
May 10, 2017 | 45.40 | 45.70 | 45.13 | 45.60 | 3,870,419 | +0.06(+0.13%) |
May 09, 2017 | 46.01 | 46.24 | 45.30 | 45.55 | 5,453,889 | -0.33(-0.73%) |
May 08, 2017 | 45.75 | 45.94 | 45.54 | 45.88 | 5,586,328 | +0.15(+0.33%) |
May 05, 2017 | 45.99 | 46.06 | 45.42 | 45.73 | 5,168,403 | -0.13(-0.27%) |
May 04, 2017 | 46.24 | 46.37 | 45.66 | 45.86 | 8,931,214 | +0.08(+0.18%) |
May 03, 2017 | 45.12 | 45.81 | 44.90 | 45.77 | 7,502,517 | +0.43(+0.94%) |
May 02, 2017 | 45.70 | 45.83 | 45.09 | 45.34 | 6,169,050 | -0.38(-0.82%) |
May 01, 2017 | 45.42 | 46.01 | 45.06 | 45.72 | 7,142,104 | +0.51(+1.13%) |
Apr 28, 2017 | 45.96 | 46.16 | 45.15 | 45.21 | 8,439,282 | -0.81(-1.76%) |
Apr 27, 2017 | 46.64 | 46.67 | 45.75 | 46.02 | 7,394,563 | -0.49(-1.06%) |
Apr 26, 2017 | 46.00 | 46.93 | 45.86 | 46.52 | 10,943,076 | +0.49(+1.07%) |
Apr 25, 2017 | 46.27 | 46.49 | 46.01 | 46.02 | 8,080,284 | +0.17(+0.36%) |
Apr 24, 2017 | 45.91 | 46.45 | 45.78 | 45.86 | 10,487,398 | +0.99(+2.20%) |
Apr 21, 2017 | 44.73 | 45.22 | 44.59 | 44.87 | 8,973,041 | -0.13(-0.30%) |
Apr 20, 2017 | 44.35 | 45.05 | 44.27 | 45.00 | 11,254,743 | +0.93(+2.11%) |
Apr 19, 2017 | 44.09 | 44.51 | 43.86 | 44.07 | 6,609,805 | +0.28(+0.65%) |
Apr 18, 2017 | 43.59 | 44.09 | 43.18 | 43.79 | 8,415,841 | -0.23(-0.51%) |
Apr 17, 2017 | 43.23 | 44.06 | 43.05 | 44.02 | 9,759,841 | +0.76(+1.76%) |
Apr 13, 2017 | 43.88 | 44.23 | 43.23 | 43.25 | 13,381,176 | -0.94(-2.12%) |
Apr 12, 2017 | 44.78 | 44.90 | 44.02 | 44.19 | 8,767,885 | -0.63(-1.40%) |
Apr 11, 2017 | 44.27 | 44.84 | 44.00 | 44.82 | 11,105,732 | +0.26(+0.58%) |
Apr 10, 2017 | 44.75 | 45.16 | 44.19 | 44.56 | 7,588,343 | -0.28(-0.63%) |
Apr 07, 2017 | 44.64 | 45.07 | 44.43 | 44.84 | 9,915,371 | -0.18(-0.41%) |
Apr 06, 2017 | 44.42 | 45.17 | 44.07 | 45.03 | 7,540,498 | +0.59(+1.34%) |
Apr 05, 2017 | 45.70 | 45.92 | 44.40 | 44.43 | 10,105,609 | -0.84(-1.85%) |
Apr 04, 2017 | 44.93 | 45.48 | 44.93 | 45.27 | 8,433,026 | +0.03(+0.06%) |
Apr 03, 2017 | 45.65 | 45.87 | 44.77 | 45.24 | 10,968,126 | -0.43(-0.95%) |
Mar 31, 2017 | 45.92 | 46.12 | 45.65 | 45.68 | 8,840,066 | -0.44(-0.96%) |
Mar 30, 2017 | 44.71 | 46.27 | 44.71 | 46.12 | 16,290,614 | +1.38(+3.08%) |
Mar 29, 2017 | 44.80 | 45.04 | 44.45 | 44.74 | 6,201,639 | -0.15(-0.34%) |
Mar 28, 2017 | 43.96 | 45.12 | 43.95 | 44.89 | 9,231,358 | +0.74(+1.69%) |
Mar 27, 2017 | 43.08 | 44.23 | 42.80 | 44.15 | 14,288,459 | -0.24(-0.55%) |
Mar 24, 2017 | 44.49 | 44.71 | 43.98 | 44.39 | 10,580,510 | +0.07(+0.15%) |
Mar 23, 2017 | 43.86 | 44.92 | 43.76 | 44.32 | 14,004,019 | +0.33(+0.76%) |
Mar 22, 2017 | 43.68 | 44.39 | 43.14 | 43.99 | 20,765,914 | -0.13(-0.28%) |
Mar 21, 2017 | 46.90 | 47.14 | 44.08 | 44.12 | 33,895,416 | -2.53(-5.41%) |
Mar 20, 2017 | 47.13 | 47.22 | 46.60 | 46.64 | 5,099,630 | -0.65(-1.38%) |
Mar 17, 2017 | 47.58 | 47.63 | 46.85 | 47.29 | 13,223,961 | -0.20(-0.42%) |
Mar 16, 2017 | 47.31 | 47.69 | 47.17 | 47.49 | 6,326,704 | +0.43(+0.92%) |
Mar 15, 2017 | 47.58 | 47.93 | 46.95 | 47.06 | 16,854,232 | -0.40(-0.84%) |
Mar 14, 2017 | 47.33 | 47.52 | 46.77 | 47.46 | 6,579,863 | -0.13(-0.26%) |
Mar 13, 2017 | 47.55 | 47.91 | 47.33 | 47.58 | 4,604,304 | +0.06(+0.12%) |
Mar 10, 2017 | 48.03 | 48.03 | 46.97 | 47.53 | 12,555,527 | -0.22(-0.45%) |
Mar 09, 2017 | 47.96 | 48.26 | 47.63 | 47.74 | 8,618,110 | -0.02(-0.03%) |
Mar 08, 2017 | 48.56 | 48.69 | 47.69 | 47.76 | 11,164,765 | -0.26(-0.54%) |
Mar 07, 2017 | 48.18 | 48.38 | 47.87 | 48.02 | 7,289,715 | -0.21(-0.43%) |
Mar 06, 2017 | 48.23 | 48.45 | 47.74 | 48.23 | 6,584,470 | -0.31(-0.64%) |
Mar 03, 2017 | 48.35 | 48.67 | 48.24 | 48.53 | 10,988,269 | +0.32(+0.66%) |
Mar 02, 2017 | 49.63 | 49.77 | 48.16 | 48.22 | 8,641,470 | -1.28(-2.59%) |
Mar 01, 2017 | 49.00 | 49.70 | 48.78 | 49.50 | 12,996,307 | +1.58(+3.31%) |
Feb 28, 2017 | 48.14 | 48.21 | 47.68 | 47.92 | 6,363,241 | -0.42(-0.86%) |
Feb 27, 2017 | 47.99 | 48.33 | 47.88 | 48.33 | 5,725,321 | +0.42(+0.87%) |
Feb 24, 2017 | 47.70 | 47.98 | 47.57 | 47.92 | 7,119,544 | -0.40(-0.83%) |
Feb 23, 2017 | 48.36 | 48.39 | 47.67 | 48.32 | 6,106,966 | +0.03(+0.07%) |
Feb 22, 2017 | 47.99 | 48.51 | 47.99 | 48.28 | 4,790,277 | -0.04(-0.09%) |
Feb 21, 2017 | 48.42 | 48.57 | 48.03 | 48.33 | 4,810,099 | +0.21(+0.43%) |
Feb 17, 2017 | 48.12 | 48.12 | 48.12 | 0 | -0.14(-0.29%) | |
Feb 16, 2017 | 48.33 | 48.40 | 47.81 | 48.26 | 8,149,898 | -0.07(-0.14%) |
Feb 15, 2017 | 48.42 | 48.46 | 47.96 | 48.33 | 7,474,710 | +0.21(+0.43%) |
Feb 14, 2017 | 47.32 | 48.18 | 47.11 | 48.12 | 9,985,302 | +0.84(+1.78%) |
Feb 13, 2017 | 47.16 | 47.65 | 47.12 | 47.27 | 7,287,797 | +0.43(+0.93%) |
Feb 10, 2017 | 46.85 | 46.96 | 46.52 | 46.84 | 7,384,061 | +0.22(+0.46%) |
Feb 09, 2017 | 45.79 | 46.70 | 45.87 | 46.62 | 11,052,469 | +0.83(+1.82%) |
Feb 08, 2017 | 45.99 | 46.09 | 45.37 | 45.79 | 7,646,182 | -0.46(-0.99%) |
Feb 07, 2017 | 46.60 | 46.71 | 46.06 | 46.25 | 5,212,371 | -0.18(-0.38%) |
Feb 06, 2017 | 46.42 | 46.87 | 46.34 | 46.42 | 7,328,980 | -0.34(-0.73%) |
Feb 03, 2017 | 46.27 | 46.82 | 45.98 | 46.77 | 8,162,536 | +1.19(+2.62%) |
Feb 02, 2017 | 45.72 | 45.92 | 45.32 | 45.57 | 8,747,739 | -0.53(-1.14%) |
Feb 01, 2017 | 46.72 | 47.12 | 45.97 | 46.10 | 9,102,284 | -0.10(-0.22%) |
Jan 31, 2017 | 46.12 | 46.54 | 45.84 | 46.20 | 6,997,361 | -0.05(-0.11%) |
Jan 30, 2017 | 46.61 | 46.61 | 45.76 | 46.25 | 9,242,139 | -0.69(-1.47%) |
Jan 27, 2017 | 47.37 | 47.38 | 46.82 | 46.94 | 7,580,589 | -0.49(-1.04%) |
Jan 26, 2017 | 47.21 | 47.53 | 46.99 | 47.43 | 7,582,164 | +0.38(+0.82%) |
Jan 25, 2017 | 46.68 | 47.15 | 46.61 | 47.05 | 8,437,045 | +0.87(+1.88%) |
Jan 24, 2017 | 45.56 | 46.31 | 45.36 | 46.18 | 7,645,406 | +0.86(+1.90%) |
Jan 23, 2017 | 45.27 | 45.56 | 44.93 | 45.32 | 6,304,394 | -0.14(-0.31%) |
Jan 20, 2017 | 45.27 | 45.78 | 45.26 | 45.47 | 10,144,506 | +0.35(+0.78%) |
Jan 19, 2017 | 45.64 | 45.72 | 44.86 | 45.12 | 9,712,960 | -0.24(-0.53%) |
Jan 18, 2017 | 45.12 | 45.42 | 44.60 | 45.36 | 9,132,608 | +0.50(+1.12%) |
Jan 17, 2017 | 46.01 | 46.01 | 44.80 | 44.86 | 13,484,446 | -1.68(-3.62%) |
Jan 13, 2017 | 46.54 | 46.54 | 46.54 | 0 | +0.52(+1.12%) | |
Jan 12, 2017 | 46.52 | 46.55 | 45.52 | 46.02 | 8,747,135 | -0.75(-1.60%) |
Jan 11, 2017 | 46.37 | 46.79 | 46.10 | 46.77 | 9,070,708 | +0.28(+0.59%) |
Jan 10, 2017 | 46.07 | 46.67 | 45.87 | 46.50 | 6,893,525 | +0.43(+0.94%) |
Jan 09, 2017 | 46.20 | 46.37 | 45.74 | 46.07 | 5,315,928 | -0.45(-0.97%) |
Jan 06, 2017 | 46.69 | 46.85 | 46.30 | 46.52 | 6,636,858 | +0.19(+0.41%) |
Jan 05, 2017 | 46.79 | 47.12 | 45.92 | 46.32 | 9,174,424 | -0.74(-1.58%) |
Jan 04, 2017 | 46.65 | 47.19 | 46.44 | 47.07 | 7,172,915 | +0.73(+1.57%) |
Jan 03, 2017 | 47.10 | 47.31 | 46.05 | 46.34 | 9,816,813 | +0.00(+0.00%) |
Dec 30, 2016 | 46.34 | 46.34 | 46.34 | 0 | +0.18(+0.40%) | |
Dec 29, 2016 | 46.58 | 46.83 | 45.92 | 46.16 | 4,692,448 | -0.39(-0.84%) |
Dec 28, 2016 | 47.13 | 47.15 | 46.42 | 46.55 | 7,414,213 | -0.53(-1.13%) |
Dec 27, 2016 | 47.00 | 47.09 | 46.83 | 47.08 | 6,099,039 | +0.29(+0.62%) |
Dec 23, 2016 | 46.79 | 46.79 | 46.79 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 46.70 | 46.87 | 46.43 | 46.77 | 6,767,764 | +0.14(+0.30%) |
Dec 21, 2016 | 46.74 | 46.80 | 46.44 | 46.63 | 7,068,922 | -0.16(-0.34%) |
Dec 20, 2016 | 46.32 | 46.80 | 46.12 | 46.79 | 7,011,018 | +0.87(+1.89%) |
Dec 19, 2016 | 45.82 | 45.97 | 45.26 | 45.92 | 9,828,409 | +0.28(+0.60%) |
Dec 16, 2016 | 46.42 | 46.54 | 45.55 | 45.65 | 10,512,611 | -0.58(-1.24%) |
Dec 15, 2016 | 45.86 | 46.47 | 45.46 | 46.22 | 11,983,711 | +0.66(+1.46%) |
Dec 14, 2016 | 45.25 | 46.37 | 45.14 | 45.56 | 17,522,796 | -0.15(-0.33%) |
Dec 13, 2016 | 45.81 | 46.06 | 45.25 | 45.71 | 9,712,883 | +0.07(+0.15%) |
Dec 12, 2016 | 46.47 | 46.61 | 45.51 | 45.64 | 11,318,383 | -0.91(-1.95%) |
Dec 09, 2016 | 46.54 | 46.56 | 46.02 | 46.55 | 8,926,968 | +0.10(+0.21%) |
Dec 08, 2016 | 45.96 | 46.76 | 45.78 | 46.45 | 14,349,111 | +0.72(+1.58%) |
Dec 07, 2016 | 45.25 | 45.75 | 45.04 | 45.73 | 9,270,678 | +0.45(+0.99%) |
Dec 06, 2016 | 44.80 | 45.28 | 44.51 | 45.28 | 8,568,071 | +0.68(+1.53%) |
Dec 05, 2016 | 44.44 | 44.82 | 44.32 | 44.60 | 8,198,120 | +0.54(+1.23%) |
Dec 02, 2016 | 44.29 | 44.30 | 43.82 | 44.06 | 10,551,230 | -0.36(-0.80%) |
Dec 01, 2016 | 43.86 | 44.56 | 43.70 | 44.41 | 12,114,215 | +0.87(+2.00%) |
Nov 30, 2016 | 43.37 | 43.69 | 43.34 | 43.54 | 10,560,536 | +0.77(+1.81%) |
Nov 29, 2016 | 42.73 | 43.07 | 42.62 | 42.77 | 7,212,591 | +0.14(+0.33%) |
Nov 28, 2016 | 43.04 | 43.38 | 42.52 | 42.63 | 10,869,476 | -0.82(-1.89%) |
Nov 25, 2016 | 43.57 | 43.61 | 43.27 | 43.45 | 2,537,388 | +0.00(+0.00%) |
Nov 23, 2016 | 43.45 | 43.45 | 43.45 | 0 | +0.27(+0.62%) | |
Nov 22, 2016 | 42.95 | 43.23 | 42.85 | 43.18 | 12,141,443 | +0.27(+0.62%) |
Nov 21, 2016 | 42.96 | 43.03 | 42.54 | 42.92 | 7,747,736 | +0.13(+0.31%) |
Nov 18, 2016 | 42.54 | 42.89 | 42.34 | 42.78 | 14,771,329 | +0.29(+0.68%) |
Nov 17, 2016 | 41.99 | 42.53 | 41.73 | 42.49 | 12,790,248 | +0.61(+1.45%) |
Nov 16, 2016 | 41.81 | 42.15 | 41.68 | 41.89 | 13,619,189 | -0.61(-1.45%) |
Nov 15, 2016 | 41.75 | 42.51 | 41.21 | 42.50 | 13,637,917 | +0.27(+0.65%) |
Nov 14, 2016 | 41.61 | 42.92 | 41.56 | 42.23 | 20,794,698 | +1.11(+2.71%) |
Nov 11, 2016 | 40.01 | 41.17 | 39.96 | 41.12 | 17,272,856 | +0.91(+2.25%) |
Nov 10, 2016 | 39.29 | 40.54 | 39.18 | 40.21 | 24,884,208 | +1.62(+4.20%) |
Nov 09, 2016 | 37.27 | 38.79 | 37.13 | 38.59 | 27,861,514 | +2.06(+5.64%) |
Nov 08, 2016 | 36.49 | 36.78 | 36.22 | 36.53 | 6,741,241 | -0.21(-0.57%) |
Nov 07, 2016 | 36.49 | 36.82 | 36.25 | 36.74 | 7,541,047 | +1.02(+2.86%) |
Nov 04, 2016 | 35.76 | 36.15 | 35.41 | 35.72 | 7,391,582 | +0.04(+0.12%) |
Nov 03, 2016 | 35.79 | 36.01 | 35.61 | 35.67 | 5,193,812 | +0.02(+0.07%) |
Nov 02, 2016 | 36.16 | 36.18 | 35.47 | 35.65 | 7,554,351 | -0.65(-1.79%) |
Nov 01, 2016 | 36.55 | 36.68 | 35.89 | 36.30 | 11,238,474 | -0.08(-0.23%) |
Oct 31, 2016 | 36.25 | 36.50 | 36.19 | 36.38 | 10,171,518 | +0.25(+0.69%) |
Oct 28, 2016 | 36.72 | 36.72 | 36.01 | 36.13 | 7,703,985 | -0.42(-1.16%) |
Oct 27, 2016 | 36.60 | 36.77 | 36.28 | 36.55 | 7,470,476 | +0.25(+0.69%) |
Oct 26, 2016 | 35.96 | 36.46 | 35.87 | 36.30 | 7,293,056 | +0.27(+0.74%) |
Oct 25, 2016 | 36.07 | 36.34 | 35.93 | 36.04 | 3,523,243 | -0.13(-0.37%) |
Oct 24, 2016 | 36.14 | 36.35 | 36.04 | 36.17 | 4,771,500 | +0.29(+0.81%) |
Oct 21, 2016 | 35.53 | 35.91 | 35.43 | 35.88 | 4,397,380 | +0.10(+0.28%) |
Oct 20, 2016 | 35.62 | 36.02 | 35.52 | 35.78 | 4,766,946 | +0.10(+0.28%) |
Oct 19, 2016 | 35.17 | 35.79 | 35.12 | 35.68 | 6,708,370 | +0.69(+1.97%) |
Oct 18, 2016 | 34.93 | 35.05 | 34.65 | 34.99 | 3,054,420 | +0.34(+0.98%) |
Oct 17, 2016 | 34.93 | 35.03 | 34.56 | 34.65 | 3,682,637 | -0.24(-0.69%) |
Oct 14, 2016 | 35.18 | 35.31 | 34.78 | 34.89 | 4,959,443 | +0.17(+0.50%) |
Oct 13, 2016 | 35.13 | 35.44 | 34.36 | 34.72 | 9,351,536 | -0.86(-2.43%) |
Oct 12, 2016 | 35.64 | 35.88 | 35.57 | 35.58 | 6,232,655 | -0.06(-0.16%) |
Oct 11, 2016 | 36.14 | 36.23 | 35.46 | 35.64 | 6,657,953 | -0.47(-1.31%) |
Oct 10, 2016 | 36.21 | 36.30 | 36.02 | 36.11 | 4,954,208 | +0.19(+0.53%) |
Oct 07, 2016 | 35.80 | 36.07 | 35.53 | 35.92 | 7,655,878 | +0.02(+0.07%) |
Oct 06, 2016 | 36.26 | 36.26 | 35.67 | 35.90 | 5,730,819 | -0.06(-0.16%) |
Oct 05, 2016 | 35.42 | 36.10 | 35.36 | 35.96 | 7,865,040 | +0.68(+1.93%) |
Oct 04, 2016 | 34.94 | 35.49 | 34.88 | 35.27 | 8,147,575 | +0.50(+1.43%) |