Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 43.86 | 44.02 | 43.57 | 43.94 | 13,682,257 | +0.26(+0.59%) |
Jul 28, 2017 | 43.18 | 43.77 | 43.18 | 43.68 | 8,043,567 | +0.32(+0.74%) |
Jul 27, 2017 | 43.85 | 44.03 | 43.14 | 43.36 | 17,031,678 | -0.54(-1.22%) |
Jul 26, 2017 | 44.02 | 44.07 | 43.57 | 43.90 | 9,177,936 | -0.11(-0.24%) |
Jul 25, 2017 | 43.95 | 44.26 | 43.84 | 44.00 | 8,609,723 | +0.04(+0.09%) |
Jul 24, 2017 | 44.40 | 44.51 | 43.85 | 43.96 | 10,691,773 | -0.51(-1.15%) |
Jul 21, 2017 | 44.33 | 44.61 | 44.13 | 44.47 | 14,664,124 | -0.11(-0.24%) |
Jul 20, 2017 | 45.52 | 45.79 | 44.16 | 44.58 | 43,512,668 | -2.32(-4.95%) |
Jul 19, 2017 | 46.64 | 47.03 | 46.27 | 46.90 | 10,611,629 | +0.40(+0.87%) |
Jul 18, 2017 | 46.54 | 46.57 | 46.26 | 46.50 | 9,007,973 | -0.14(-0.30%) |
Jul 17, 2017 | 46.86 | 47.02 | 46.58 | 46.64 | 6,201,809 | -0.29(-0.62%) |
Jul 14, 2017 | 46.67 | 47.03 | 46.38 | 46.93 | 5,375,118 | +0.48(+1.03%) |
Jul 13, 2017 | 46.57 | 46.69 | 46.40 | 46.45 | 7,528,959 | +0.02(+0.05%) |
Jul 12, 2017 | 46.08 | 46.51 | 46.03 | 46.42 | 7,417,136 | +0.72(+1.57%) |
Jul 11, 2017 | 45.95 | 45.95 | 45.45 | 45.70 | 7,414,494 | -0.26(-0.56%) |
Jul 10, 2017 | 45.74 | 46.16 | 45.59 | 45.96 | 6,171,752 | +0.24(+0.52%) |
Jul 07, 2017 | 45.47 | 46.04 | 45.32 | 45.72 | 6,483,925 | +0.46(+1.02%) |
Jul 06, 2017 | 45.45 | 45.62 | 45.21 | 45.26 | 6,853,847 | -0.55(-1.19%) |
Jul 05, 2017 | 45.44 | 45.89 | 45.25 | 45.80 | 8,260,874 | +0.41(+0.91%) |
Jul 03, 2017 | 45.87 | 46.27 | 45.37 | 45.39 | 5,301,886 | -0.22(-0.49%) |
Jun 30, 2017 | 45.93 | 45.94 | 45.46 | 45.61 | 10,629,957 | +0.12(+0.25%) |
Jun 29, 2017 | 46.20 | 46.20 | 45.06 | 45.50 | 10,237,676 | -0.89(-1.92%) |
Jun 28, 2017 | 45.76 | 46.52 | 45.58 | 46.39 | 9,130,593 | +0.60(+1.32%) |
Jun 27, 2017 | 46.50 | 46.53 | 45.77 | 45.79 | 8,249,357 | -0.93(-2.00%) |
Jun 26, 2017 | 47.16 | 47.65 | 46.43 | 46.72 | 8,884,412 | -0.29(-0.61%) |
Jun 23, 2017 | 47.44 | 46.73 | 47.01 | 14,342,987 | +0.36(+0.78%) | |
Jun 22, 2017 | 46.46 | 46.87 | 46.31 | 46.65 | 6,730,836 | +0.12(+0.25%) |
Jun 21, 2017 | 46.91 | 46.95 | 46.36 | 46.53 | 10,077,896 | -0.38(-0.81%) |
Jun 20, 2017 | 47.46 | 47.59 | 46.68 | 46.91 | 9,903,819 | -0.68(-1.42%) |
Jun 19, 2017 | 47.05 | 47.63 | 47.01 | 47.59 | 8,675,415 | +0.65(+1.39%) |
Jun 16, 2017 | 47.07 | 47.08 | 46.55 | 46.94 | 17,620,994 | -0.09(-0.19%) |
Jun 15, 2017 | 46.61 | 47.22 | 46.59 | 47.03 | 6,557,343 | -0.07(-0.14%) |
Jun 14, 2017 | 47.66 | 47.89 | 46.81 | 47.09 | 8,157,794 | -0.44(-0.92%) |
Jun 13, 2017 | 47.87 | 47.96 | 47.50 | 47.53 | 8,609,154 | +0.04(+0.09%) |
Jun 12, 2017 | 46.69 | 47.64 | 46.65 | 47.49 | 12,087,882 | +0.36(+0.77%) |
Jun 09, 2017 | 48.22 | 48.31 | 46.87 | 47.13 | 16,494,165 | -0.88(-1.84%) |
Jun 08, 2017 | 47.72 | 48.03 | 47.59 | 48.01 | 12,496,055 | +0.49(+1.03%) |
Jun 07, 2017 | 48.16 | 48.31 | 47.19 | 47.52 | 12,258,508 | -0.55(-1.15%) |
Jun 06, 2017 | 48.41 | 48.66 | 48.06 | 48.08 | 9,529,249 | -0.55(-1.12%) |
Jun 05, 2017 | 48.32 | 48.78 | 48.31 | 48.62 | 9,637,373 | +0.23(+0.48%) |
Jun 02, 2017 | 48.65 | 48.70 | 48.20 | 48.39 | 11,546,680 | -0.03(-0.07%) |
Jun 01, 2017 | 47.46 | 48.45 | 47.37 | 48.42 | 13,993,427 | +1.12(+2.36%) |
May 31, 2017 | 47.30 | 47.69 | 47.09 | 47.31 | 17,047,908 | -0.06(-0.12%) |
May 30, 2017 | 47.32 | 47.70 | 47.22 | 47.37 | 13,986,764 | -0.15(-0.31%) |
May 26, 2017 | 47.63 | 47.89 | 47.39 | 47.51 | 10,001,808 | -0.30(-0.62%) |
May 25, 2017 | 47.97 | 48.22 | 47.66 | 47.81 | 11,682,200 | -0.16(-0.32%) |
May 24, 2017 | 48.49 | 48.77 | 47.91 | 47.97 | 10,544,860 | -0.47(-0.98%) |
May 23, 2017 | 48.57 | 48.99 | 48.37 | 48.44 | 17,388,146 | -0.05(-0.10%) |
May 22, 2017 | 47.76 | 48.70 | 47.75 | 48.49 | 25,390,738 | +1.32(+2.79%) |
May 19, 2017 | 46.21 | 47.27 | 45.97 | 47.17 | 20,347,296 | +1.27(+2.76%) |
May 18, 2017 | 45.46 | 46.06 | 45.01 | 45.91 | 16,045,876 | +0.62(+1.37%) |
May 17, 2017 | 45.51 | 45.86 | 45.23 | 45.28 | 18,106,174 | -0.48(-1.05%) |
May 16, 2017 | 45.31 | 45.79 | 45.07 | 45.77 | 11,723,853 | +0.45(+0.99%) |
May 15, 2017 | 45.05 | 45.39 | 45.05 | 45.32 | 13,063,909 | +0.07(+0.14%) |
May 12, 2017 | 44.58 | 45.28 | 44.50 | 45.25 | 11,134,244 | +0.52(+1.17%) |
May 11, 2017 | 45.19 | 45.23 | 44.51 | 44.73 | 16,521,537 | -0.53(-1.17%) |
May 10, 2017 | 45.17 | 45.34 | 44.88 | 45.26 | 10,413,043 | +0.15(+0.33%) |
May 09, 2017 | 44.74 | 45.14 | 44.69 | 45.11 | 10,187,024 | +0.43(+0.97%) |
May 08, 2017 | 44.98 | 44.99 | 44.63 | 44.68 | 8,597,497 | -0.25(-0.56%) |
May 05, 2017 | 44.93 | 44.99 | 44.74 | 44.93 | 11,135,697 | +0.02(+0.04%) |
May 04, 2017 | 44.77 | 44.99 | 44.58 | 44.92 | 14,661,819 | +0.34(+0.77%) |
May 03, 2017 | 43.69 | 44.80 | 43.56 | 44.57 | 22,528,670 | +0.98(+2.25%) |
May 02, 2017 | 43.88 | 43.95 | 43.27 | 43.59 | 12,769,747 | -0.25(-0.58%) |
May 01, 2017 | 43.88 | 43.93 | 43.43 | 43.84 | 15,877,499 | -0.11(-0.26%) |
Apr 28, 2017 | 42.37 | 44.13 | 41.76 | 43.96 | 42,023,016 | +0.43(+1.00%) |
Apr 27, 2017 | 43.55 | 43.63 | 43.28 | 43.52 | 8,502,625 | +0.14(+0.32%) |
Apr 26, 2017 | 43.52 | 43.60 | 43.28 | 43.39 | 9,013,977 | +0.03(+0.08%) |
Apr 25, 2017 | 43.49 | 43.75 | 43.32 | 43.35 | 14,289,357 | +0.16(+0.36%) |
Apr 24, 2017 | 43.36 | 43.56 | 43.15 | 43.20 | 13,183,841 | +0.25(+0.59%) |
Apr 21, 2017 | 43.16 | 43.19 | 42.71 | 42.94 | 13,388,457 | -0.13(-0.30%) |
Apr 20, 2017 | 43.53 | 43.68 | 42.04 | 43.08 | 30,149,002 | +0.04(+0.10%) |
Apr 19, 2017 | 43.35 | 43.43 | 42.78 | 43.03 | 18,867,126 | -0.05(-0.11%) |
Apr 18, 2017 | 43.03 | 43.34 | 42.85 | 43.08 | 13,767,886 | -0.18(-0.42%) |
Apr 17, 2017 | 43.34 | 43.46 | 43.15 | 43.26 | 12,801,826 | +0.08(+0.19%) |
Apr 13, 2017 | 43.46 | 43.91 | 43.17 | 43.18 | 20,800,444 | -0.49(-1.12%) |
Apr 12, 2017 | 44.69 | 44.70 | 43.45 | 43.67 | 30,343,516 | -1.60(-3.54%) |
Apr 11, 2017 | 46.07 | 46.10 | 44.76 | 45.28 | 21,151,712 | -0.96(-2.07%) |
Apr 10, 2017 | 46.16 | 46.47 | 46.03 | 46.23 | 7,383,722 | +0.16(+0.36%) |
Apr 07, 2017 | 46.28 | 46.30 | 45.97 | 46.07 | 6,393,476 | -0.17(-0.37%) |
Apr 06, 2017 | 46.17 | 46.40 | 45.92 | 46.24 | 7,038,939 | +0.05(+0.11%) |
Apr 05, 2017 | 46.46 | 47.06 | 46.15 | 46.19 | 9,605,850 | -0.17(-0.37%) |
Apr 04, 2017 | 46.05 | 46.55 | 46.01 | 46.36 | 8,709,349 | +0.15(+0.32%) |
Apr 03, 2017 | 46.84 | 46.90 | 45.84 | 46.22 | 13,867,665 | -0.69(-1.46%) |
Mar 31, 2017 | 47.00 | 47.19 | 46.60 | 46.90 | 12,304,592 | +0.11(+0.24%) |
Mar 30, 2017 | 46.92 | 47.16 | 46.78 | 46.79 | 7,773,988 | -0.13(-0.28%) |
Mar 29, 2017 | 46.70 | 46.93 | 46.51 | 46.92 | 4,942,211 | -0.02(-0.03%) |
Mar 28, 2017 | 46.36 | 47.12 | 46.36 | 46.94 | 7,278,249 | +0.59(+1.27%) |
Mar 27, 2017 | 46.40 | 46.58 | 46.20 | 46.35 | 5,777,999 | -0.21(-0.46%) |
Mar 24, 2017 | 47.01 | 47.01 | 46.33 | 46.56 | 6,872,313 | +0.09(+0.19%) |
Mar 23, 2017 | 46.76 | 46.85 | 46.29 | 46.47 | 9,436,197 | -0.19(-0.40%) |
Mar 22, 2017 | 46.40 | 46.73 | 45.89 | 46.66 | 11,160,463 | +0.20(+0.42%) |
Mar 21, 2017 | 47.39 | 47.52 | 46.41 | 46.46 | 12,338,446 | -0.83(-1.75%) |
Mar 20, 2017 | 47.27 | 47.50 | 47.11 | 47.29 | 9,166,238 | +0.21(+0.45%) |
Mar 17, 2017 | 47.91 | 47.94 | 47.04 | 47.08 | 24,521,006 | -0.65(-1.37%) |
Mar 16, 2017 | 47.69 | 48.04 | 47.57 | 47.73 | 8,809,317 | -0.14(-0.29%) |
Mar 15, 2017 | 47.79 | 48.06 | 47.59 | 47.87 | 11,037,932 | +0.25(+0.52%) |
Mar 14, 2017 | 47.75 | 47.75 | 47.21 | 47.62 | 7,672,199 | -0.20(-0.41%) |
Mar 13, 2017 | 48.29 | 48.29 | 47.61 | 47.82 | 9,459,697 | -0.15(-0.31%) |
Mar 10, 2017 | 47.74 | 48.09 | 47.69 | 47.97 | 11,921,983 | +0.55(+1.16%) |
Mar 09, 2017 | 47.16 | 47.52 | 46.95 | 47.42 | 12,073,051 | +0.16(+0.35%) |
Mar 08, 2017 | 46.56 | 47.51 | 46.56 | 47.25 | 16,136,599 | +0.85(+1.83%) |
Mar 07, 2017 | 46.30 | 46.48 | 45.96 | 46.40 | 8,718,520 | +0.23(+0.50%) |
Mar 06, 2017 | 46.03 | 46.27 | 45.86 | 46.18 | 8,852,159 | +0.01(+0.02%) |
Mar 03, 2017 | 46.23 | 46.27 | 45.81 | 46.17 | 8,538,711 | +0.06(+0.12%) |
Mar 02, 2017 | 46.58 | 46.75 | 46.00 | 46.11 | 10,320,943 | -0.52(-1.12%) |
Mar 01, 2017 | 46.57 | 46.69 | 46.03 | 46.63 | 13,546,870 | +0.43(+0.94%) |
Feb 28, 2017 | 46.21 | 46.23 | 45.72 | 46.20 | 12,699,537 | -0.20(-0.44%) |
Feb 27, 2017 | 46.27 | 46.61 | 46.06 | 46.40 | 8,705,084 | +0.03(+0.07%) |
Feb 24, 2017 | 46.21 | 46.38 | 45.79 | 46.37 | 13,135,111 | +0.06(+0.14%) |
Feb 23, 2017 | 46.20 | 46.44 | 46.01 | 46.31 | 12,519,544 | +0.03(+0.07%) |
Feb 22, 2017 | 46.01 | 46.27 | 45.77 | 46.27 | 10,735,714 | +0.28(+0.62%) |
Feb 21, 2017 | 46.06 | 46.35 | 45.85 | 45.99 | 12,175,687 | +0.23(+0.51%) |
Feb 17, 2017 | 45.76 | 45.76 | 45.76 | 0 | -0.34(-0.74%) | |
Feb 16, 2017 | 45.85 | 46.11 | 45.74 | 46.10 | 14,340,923 | +0.32(+0.69%) |
Feb 15, 2017 | 45.08 | 45.79 | 44.97 | 45.78 | 17,457,734 | +0.82(+1.82%) |
Feb 14, 2017 | 44.92 | 44.99 | 44.43 | 44.96 | 16,128,726 | +0.45(+1.00%) |
Feb 13, 2017 | 44.23 | 44.68 | 43.97 | 44.52 | 17,908,528 | +0.75(+1.72%) |
Feb 10, 2017 | 43.03 | 43.99 | 42.89 | 43.76 | 17,327,344 | +0.91(+2.12%) |
Feb 09, 2017 | 42.88 | 43.03 | 42.76 | 42.85 | 9,395,995 | -0.01(-0.02%) |
Feb 08, 2017 | 43.27 | 43.27 | 42.72 | 42.86 | 11,386,660 | -0.31(-0.71%) |
Feb 07, 2017 | 43.13 | 43.18 | 42.76 | 43.17 | 12,799,745 | +0.32(+0.74%) |
Feb 06, 2017 | 43.20 | 43.28 | 42.81 | 42.85 | 10,133,097 | -0.08(-0.19%) |
Feb 03, 2017 | 42.91 | 43.13 | 42.75 | 42.94 | 13,530,564 | +0.26(+0.61%) |
Feb 02, 2017 | 42.91 | 43.03 | 42.44 | 42.68 | 17,867,450 | -0.40(-0.92%) |
Feb 01, 2017 | 43.47 | 43.62 | 42.84 | 43.07 | 19,863,584 | -0.23(-0.52%) |
Jan 31, 2017 | 43.45 | 43.47 | 42.82 | 43.30 | 17,267,702 | -0.15(-0.34%) |
Jan 30, 2017 | 44.08 | 44.09 | 43.40 | 43.45 | 18,325,378 | -0.51(-1.16%) |
Jan 27, 2017 | 44.29 | 44.38 | 43.76 | 43.96 | 28,966,124 | +0.15(+0.35%) |
Jan 26, 2017 | 44.86 | 44.97 | 43.36 | 43.80 | 46,738,624 | -2.31(-5.01%) |
Jan 25, 2017 | 45.46 | 46.18 | 44.98 | 46.11 | 34,355,460 | +1.54(+3.45%) |
Jan 24, 2017 | 44.59 | 45.20 | 44.33 | 44.57 | 51,487,912 | +0.10(+0.22%) |
Jan 23, 2017 | 47.55 | 47.55 | 43.58 | 44.48 | 116,446,640 | -6.48(-12.72%) |
Jan 20, 2017 | 52.83 | 53.28 | 50.75 | 50.96 | 25,835,016 | -1.26(-2.42%) |
Jan 19, 2017 | 52.65 | 53.00 | 52.16 | 52.22 | 11,635,009 | -0.56(-1.06%) |
Jan 18, 2017 | 52.41 | 53.56 | 51.71 | 52.78 | 19,599,040 | +0.76(+1.46%) |
Jan 17, 2017 | 54.06 | 54.27 | 51.18 | 52.02 | 27,667,778 | -2.18(-4.02%) |
Jan 13, 2017 | 54.20 | 54.20 | 54.20 | 0 | +0.62(+1.15%) | |
Jan 12, 2017 | 52.96 | 53.63 | 52.72 | 53.58 | 7,543,632 | +0.02(+0.03%) |
Jan 11, 2017 | 53.28 | 53.58 | 53.02 | 53.57 | 10,303,169 | +0.38(+0.72%) |
Jan 10, 2017 | 53.45 | 53.61 | 53.14 | 53.19 | 7,497,382 | -0.02(-0.03%) |
Jan 09, 2017 | 53.11 | 53.70 | 53.07 | 53.20 | 5,883,321 | +0.10(+0.18%) |
Jan 06, 2017 | 53.07 | 53.38 | 52.56 | 53.11 | 8,328,347 | -0.02(-0.03%) |
Jan 05, 2017 | 52.85 | 53.47 | 52.72 | 53.12 | 7,401,338 | +0.06(+0.12%) |
Jan 04, 2017 | 53.22 | 53.45 | 52.89 | 53.06 | 7,658,406 | +0.06(+0.11%) |
Jan 03, 2017 | 53.37 | 53.60 | 52.35 | 53.00 | 11,724,832 | +0.16(+0.31%) |
Dec 30, 2016 | 52.84 | 52.84 | 52.84 | 0 | -0.68(-1.27%) | |
Dec 29, 2016 | 53.08 | 53.55 | 53.02 | 53.52 | 4,566,558 | +0.23(+0.44%) |
Dec 28, 2016 | 54.01 | 54.35 | 53.24 | 53.28 | 8,078,659 | -1.22(-2.23%) |
Dec 27, 2016 | 54.41 | 54.76 | 54.35 | 54.50 | 3,736,590 | +0.32(+0.58%) |
Dec 23, 2016 | 54.18 | 54.18 | 54.18 | 0 | +0.08(+0.15%) | |
Dec 22, 2016 | 54.82 | 54.91 | 53.86 | 54.10 | 7,280,481 | -0.32(-0.60%) |
Dec 21, 2016 | 54.35 | 54.58 | 54.15 | 54.43 | 6,429,314 | +0.20(+0.37%) |
Dec 20, 2016 | 54.61 | 54.75 | 54.11 | 54.22 | 8,248,837 | -0.09(-0.16%) |
Dec 19, 2016 | 54.13 | 54.65 | 54.01 | 54.31 | 9,729,177 | +0.45(+0.84%) |
Dec 16, 2016 | 55.50 | 55.50 | 53.77 | 53.86 | 22,403,032 | -1.27(-2.31%) |
Dec 15, 2016 | 55.19 | 55.73 | 54.55 | 55.13 | 8,838,109 | +0.38(+0.70%) |
Dec 14, 2016 | 55.63 | 56.06 | 54.58 | 54.75 | 12,286,652 | -1.44(-2.57%) |
Dec 13, 2016 | 55.69 | 56.92 | 55.50 | 56.19 | 10,343,533 | +0.71(+1.27%) |
Dec 12, 2016 | 55.41 | 55.63 | 55.04 | 55.49 | 6,929,123 | -0.04(-0.07%) |
Dec 09, 2016 | 55.60 | 55.83 | 54.95 | 55.53 | 6,850,610 | -0.02(-0.04%) |
Dec 08, 2016 | 55.45 | 56.06 | 55.41 | 55.55 | 6,843,939 | +0.17(+0.31%) |
Dec 07, 2016 | 54.58 | 55.38 | 54.26 | 55.38 | 8,887,707 | +0.72(+1.32%) |
Dec 06, 2016 | 54.01 | 54.69 | 53.89 | 54.66 | 8,253,249 | +0.88(+1.64%) |
Dec 05, 2016 | 53.79 | 54.25 | 53.24 | 53.78 | 10,616,660 | +0.42(+0.79%) |
Dec 02, 2016 | 51.83 | 53.75 | 51.83 | 53.36 | 11,953,270 | +1.36(+2.62%) |
Dec 01, 2016 | 54.88 | 55.04 | 51.69 | 52.00 | 20,438,482 | -3.22(-5.83%) |
Nov 30, 2016 | 54.14 | 55.35 | 53.89 | 55.21 | 15,363,983 | +1.10(+2.04%) |
Nov 29, 2016 | 54.48 | 54.73 | 54.00 | 54.11 | 8,075,982 | -0.27(-0.49%) |
Nov 28, 2016 | 54.64 | 54.86 | 54.14 | 54.38 | 10,139,956 | -0.53(-0.97%) |
Nov 25, 2016 | 54.81 | 55.02 | 54.45 | 54.91 | 5,223,286 | +0.13(+0.23%) |
Nov 23, 2016 | 54.78 | 54.78 | 54.78 | 0 | -0.14(-0.26%) | |
Nov 22, 2016 | 54.33 | 55.16 | 53.91 | 54.93 | 12,191,738 | +0.97(+1.80%) |
Nov 21, 2016 | 53.76 | 54.04 | 53.19 | 53.96 | 9,785,495 | -0.17(-0.31%) |
Nov 18, 2016 | 53.62 | 54.24 | 53.02 | 54.13 | 12,298,325 | +0.51(+0.96%) |
Nov 17, 2016 | 53.43 | 53.69 | 53.22 | 53.61 | 8,682,505 | +0.30(+0.56%) |
Nov 16, 2016 | 53.64 | 53.64 | 52.79 | 53.31 | 11,879,065 | -0.38(-0.70%) |
Nov 15, 2016 | 53.28 | 54.00 | 53.03 | 53.69 | 11,957,500 | +0.68(+1.27%) |
Nov 14, 2016 | 54.21 | 54.21 | 53.02 | 53.02 | 10,244,977 | -0.76(-1.42%) |
Nov 11, 2016 | 52.97 | 53.88 | 52.94 | 53.78 | 12,734,241 | +0.46(+0.86%) |
Nov 10, 2016 | 54.53 | 54.85 | 52.48 | 53.32 | 22,104,204 | -1.26(-2.31%) |
Nov 09, 2016 | 53.58 | 54.75 | 53.27 | 54.58 | 14,431,236 | -0.31(-0.57%) |
Nov 08, 2016 | 54.86 | 55.25 | 54.38 | 54.90 | 8,327,714 | -0.15(-0.28%) |
Nov 07, 2016 | 54.45 | 55.15 | 54.19 | 55.05 | 11,439,887 | +1.39(+2.59%) |
Nov 04, 2016 | 52.86 | 54.21 | 52.86 | 53.66 | 10,675,372 | -0.18(-0.33%) |
Nov 03, 2016 | 54.43 | 55.14 | 53.02 | 53.84 | 19,451,680 | -0.11(-0.21%) |
Nov 02, 2016 | 55.05 | 55.16 | 53.90 | 53.95 | 18,878,340 | -1.01(-1.83%) |
Nov 01, 2016 | 55.48 | 55.77 | 54.31 | 54.95 | 11,080,065 | -0.31(-0.55%) |
Oct 31, 2016 | 55.48 | 55.89 | 55.23 | 55.26 | 12,570,635 | +0.26(+0.47%) |
Oct 28, 2016 | 56.71 | 56.71 | 54.41 | 55.00 | 22,325,914 | -1.36(-2.41%) |
Oct 27, 2016 | 56.93 | 57.59 | 56.29 | 56.36 | 42,209,504 | +1.52(+2.77%) |
Oct 26, 2016 | 54.13 | 55.18 | 54.08 | 54.84 | 11,492,152 | +0.39(+0.72%) |
Oct 25, 2016 | 54.60 | 54.88 | 54.26 | 54.45 | 6,678,066 | -0.28(-0.51%) |
Oct 24, 2016 | 55.00 | 55.04 | 54.26 | 54.73 | 8,294,317 | +0.10(+0.19%) |
Oct 21, 2016 | 53.96 | 55.84 | 53.63 | 54.62 | 24,469,842 | +0.47(+0.88%) |
Oct 20, 2016 | 52.65 | 54.80 | 52.65 | 54.15 | 16,884,880 | +1.25(+2.36%) |
Oct 19, 2016 | 52.98 | 53.12 | 52.51 | 52.90 | 6,733,659 | -0.25(-0.47%) |
Oct 18, 2016 | 53.22 | 53.25 | 52.73 | 53.15 | 7,420,256 | +0.73(+1.40%) |
Oct 17, 2016 | 52.69 | 52.84 | 52.34 | 52.42 | 7,894,628 | -0.41(-0.78%) |
Oct 14, 2016 | 53.02 | 53.55 | 52.63 | 52.83 | 8,385,721 | +0.00(+0.00%) |
Oct 13, 2016 | 52.71 | 53.12 | 51.70 | 52.83 | 8,995,703 | -0.29(-0.54%) |
Oct 12, 2016 | 53.47 | 53.47 | 52.32 | 53.12 | 8,227,305 | -0.02(-0.05%) |
Oct 11, 2016 | 53.88 | 53.95 | 52.63 | 53.14 | 11,080,963 | -0.93(-1.72%) |
Oct 10, 2016 | 54.95 | 55.15 | 53.92 | 54.08 | 8,742,970 | -0.76(-1.38%) |
Oct 07, 2016 | 54.30 | 54.95 | 54.27 | 54.83 | 10,443,870 | +0.52(+0.96%) |
Oct 06, 2016 | 53.72 | 55.74 | 53.26 | 54.31 | 16,113,521 | +0.56(+1.05%) |
Oct 05, 2016 | 53.75 | 54.21 | 53.51 | 53.75 | 7,911,770 | +0.13(+0.24%) |
Oct 04, 2016 | 54.44 | 54.44 | 53.52 | 53.62 | 12,120,631 | -0.35(-0.64%) |
Oct 03, 2016 | 54.74 | 55.71 | 53.77 | 53.96 | 12,461,183 | -1.12(-2.03%) |
Sep 30, 2016 | 55.00 | 56.61 | 54.80 | 55.08 | 42,717,912 | +0.84(+1.56%) |
Sep 29, 2016 | 50.88 | 55.35 | 50.43 | 54.24 | 53,325,684 | +3.22(+6.30%) |
Sep 28, 2016 | 50.84 | 51.21 | 50.66 | 51.02 | 6,515,865 | +0.11(+0.22%) |
Sep 27, 2016 | 50.28 | 50.95 | 50.21 | 50.91 | 6,467,124 | +0.80(+1.60%) |
Sep 26, 2016 | 50.25 | 50.31 | 49.74 | 50.10 | 7,719,227 | -0.35(-0.70%) |
Sep 23, 2016 | 50.66 | 51.12 | 50.39 | 50.46 | 9,693,510 | -0.62(-1.21%) |
Sep 22, 2016 | 51.23 | 51.46 | 50.95 | 51.08 | 9,819,099 | -0.04(-0.08%) |
Sep 21, 2016 | 50.74 | 51.17 | 50.59 | 51.12 | 9,312,802 | +0.70(+1.39%) |
Sep 20, 2016 | 50.88 | 50.90 | 50.28 | 50.42 | 6,804,249 | -0.13(-0.25%) |
Sep 19, 2016 | 50.76 | 50.97 | 50.47 | 50.55 | 8,406,583 | -0.10(-0.21%) |
Sep 16, 2016 | 50.56 | 51.01 | 50.15 | 50.65 | 18,253,150 | +0.36(+0.72%) |
Sep 15, 2016 | 49.82 | 50.39 | 49.49 | 50.29 | 11,050,878 | +0.76(+1.54%) |
Sep 14, 2016 | 49.28 | 49.82 | 49.08 | 49.53 | 7,453,249 | +0.24(+0.49%) |
Sep 13, 2016 | 49.71 | 50.02 | 49.00 | 49.28 | 10,442,657 | -0.77(-1.54%) |
Sep 12, 2016 | 48.43 | 50.07 | 48.19 | 50.06 | 12,633,265 | +1.39(+2.86%) |
Sep 09, 2016 | 49.86 | 50.09 | 48.65 | 48.67 | 13,214,001 | -1.74(-3.46%) |
Sep 08, 2016 | 49.88 | 50.51 | 49.86 | 50.41 | 9,573,394 | +0.21(+0.42%) |
Sep 07, 2016 | 50.81 | 50.86 | 50.11 | 50.20 | 7,811,477 | -0.53(-1.05%) |
Sep 06, 2016 | 50.76 | 50.97 | 50.56 | 50.73 | 6,967,889 | -0.21(-0.41%) |
Sep 02, 2016 | 51.09 | 50.94 | 50.94 | 50.94 | 7,866,884 | -0.10(-0.19%) |
Sep 01, 2016 | 50.55 | 51.06 | 50.27 | 51.04 | 8,588,670 | +0.32(+0.63%) |
Aug 31, 2016 | 50.64 | 50.76 | 50.28 | 50.72 | 8,103,994 | +0.10(+0.21%) |
Aug 30, 2016 | 50.66 | 51.07 | 50.43 | 50.61 | 6,277,208 | -0.03(-0.06%) |
Aug 29, 2016 | 50.19 | 50.73 | 50.15 | 50.64 | 6,659,116 | +0.43(+0.86%) |
Aug 26, 2016 | 50.15 | 50.64 | 49.95 | 50.21 | 9,099,657 | +0.26(+0.53%) |
Aug 25, 2016 | 49.97 | 50.20 | 49.90 | 49.95 | 6,166,327 | +0.02(+0.05%) |
Aug 24, 2016 | 50.17 | 50.42 | 49.81 | 49.92 | 8,656,686 | -0.38(-0.76%) |
Aug 23, 2016 | 50.23 | 50.78 | 50.10 | 50.30 | 7,488,148 | +0.21(+0.41%) |
Aug 22, 2016 | 49.99 | 50.13 | 49.71 | 50.10 | 7,175,227 | +0.06(+0.11%) |
Aug 19, 2016 | 49.92 | 50.11 | 49.44 | 50.04 | 8,895,717 | -0.22(-0.44%) |
Aug 18, 2016 | 49.71 | 50.26 | 49.58 | 50.26 | 9,951,973 | +0.61(+1.22%) |
Aug 17, 2016 | 49.61 | 49.75 | 49.27 | 49.66 | 8,543,717 | +0.17(+0.34%) |
Aug 16, 2016 | 49.50 | 49.83 | 49.24 | 49.49 | 9,595,861 | -0.29(-0.58%) |
Aug 15, 2016 | 49.28 | 49.83 | 49.28 | 49.78 | 8,150,473 | +0.57(+1.17%) |
Aug 12, 2016 | 49.07 | 49.43 | 48.86 | 49.20 | 6,205,127 | -0.02(-0.05%) |
Aug 11, 2016 | 49.35 | 49.56 | 49.17 | 49.23 | 6,255,359 | +0.02(+0.05%) |
Aug 10, 2016 | 49.44 | 49.56 | 48.99 | 49.20 | 4,807,090 | -0.22(-0.45%) |
Aug 09, 2016 | 49.36 | 49.79 | 49.30 | 49.43 | 6,710,268 | +0.33(+0.67%) |
Aug 08, 2016 | 49.48 | 49.59 | 48.93 | 49.10 | 10,548,232 | -0.33(-0.68%) |
Aug 05, 2016 | 49.05 | 49.52 | 48.85 | 49.44 | 10,435,457 | +0.81(+1.67%) |
Aug 04, 2016 | 48.73 | 48.82 | 48.42 | 48.62 | 6,483,435 | -0.02(-0.05%) |
Aug 03, 2016 | 48.31 | 48.73 | 48.24 | 48.65 | 8,086,973 | +0.33(+0.68%) |
Aug 02, 2016 | 49.23 | 49.40 | 47.86 | 48.32 | 18,477,234 | -1.00(-2.02%) |