Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 48.28 | 48.33 | 47.94 | 48.09 | 12,264,272 | -0.19(-0.40%) |
Apr 27, 2017 | 48.43 | 48.53 | 48.18 | 48.28 | 8,559,279 | -0.09(-0.19%) |
Apr 26, 2017 | 48.32 | 48.51 | 48.16 | 48.37 | 11,483,452 | +0.31(+0.64%) |
Apr 25, 2017 | 48.21 | 48.55 | 48.02 | 48.06 | 13,858,833 | +0.12(+0.26%) |
Apr 24, 2017 | 48.22 | 48.23 | 47.85 | 47.94 | 11,466,585 | +0.19(+0.40%) |
Apr 21, 2017 | 48.11 | 48.32 | 47.73 | 47.75 | 13,608,089 | -0.51(-1.06%) |
Apr 20, 2017 | 48.34 | 48.41 | 48.02 | 48.26 | 11,616,937 | -0.07(-0.14%) |
Apr 19, 2017 | 48.03 | 48.33 | 47.83 | 48.33 | 13,414,510 | +0.29(+0.59%) |
Apr 18, 2017 | 48.19 | 48.19 | 47.82 | 48.04 | 9,585,071 | -0.41(-0.84%) |
Apr 17, 2017 | 48.38 | 48.48 | 48.13 | 48.45 | 6,914,534 | +0.15(+0.30%) |
Apr 13, 2017 | 48.44 | 48.60 | 48.26 | 48.30 | 7,689,795 | -0.34(-0.70%) |
Apr 12, 2017 | 48.12 | 48.77 | 48.05 | 48.64 | 12,325,841 | +0.36(+0.75%) |
Apr 11, 2017 | 48.21 | 48.41 | 47.97 | 48.28 | 8,483,354 | +0.02(+0.05%) |
Apr 10, 2017 | 48.81 | 48.86 | 48.24 | 48.26 | 9,394,475 | -0.45(-0.92%) |
Apr 07, 2017 | 48.82 | 48.86 | 48.56 | 48.70 | 10,008,080 | -0.08(-0.17%) |
Apr 06, 2017 | 48.97 | 49.35 | 48.75 | 48.79 | 9,789,813 | -0.25(-0.52%) |
Apr 05, 2017 | 49.14 | 49.49 | 49.00 | 49.04 | 9,998,044 | -0.08(-0.16%) |
Apr 04, 2017 | 49.06 | 49.19 | 48.89 | 49.12 | 8,225,236 | +0.15(+0.32%) |
Apr 03, 2017 | 48.94 | 49.15 | 48.77 | 48.97 | 8,611,462 | -0.05(-0.11%) |
Mar 31, 2017 | 48.80 | 49.09 | 48.80 | 49.02 | 9,869,350 | +0.07(+0.14%) |
Mar 30, 2017 | 48.99 | 49.13 | 48.85 | 48.95 | 6,898,375 | -0.15(-0.30%) |
Mar 29, 2017 | 49.12 | 49.46 | 48.96 | 49.10 | 10,545,073 | +0.23(+0.47%) |
Mar 28, 2017 | 48.76 | 48.91 | 48.51 | 48.87 | 13,201,850 | +0.12(+0.24%) |
Mar 27, 2017 | 48.54 | 48.92 | 48.46 | 48.75 | 10,390,255 | +0.01(+0.02%) |
Mar 24, 2017 | 48.73 | 49.01 | 48.50 | 48.74 | 11,842,832 | -0.08(-0.16%) |
Mar 23, 2017 | 48.88 | 49.24 | 48.75 | 48.82 | 12,263,033 | -0.17(-0.35%) |
Mar 22, 2017 | 49.36 | 49.46 | 48.80 | 48.99 | 12,377,476 | -0.32(-0.64%) |
Mar 21, 2017 | 49.62 | 49.84 | 49.08 | 49.31 | 13,675,867 | -0.15(-0.31%) |
Mar 20, 2017 | 49.48 | 49.61 | 49.37 | 49.46 | 16,813,316 | +0.16(+0.33%) |
Mar 17, 2017 | 49.57 | 49.91 | 49.29 | 49.30 | 18,729,116 | -0.22(-0.44%) |
Mar 16, 2017 | 49.81 | 49.98 | 49.37 | 49.51 | 12,460,730 | -0.40(-0.80%) |
Mar 15, 2017 | 49.68 | 50.12 | 49.54 | 49.91 | 11,698,205 | +0.39(+0.78%) |
Mar 14, 2017 | 49.48 | 49.77 | 49.41 | 49.53 | 10,231,770 | +0.04(+0.08%) |
Mar 13, 2017 | 50.33 | 50.37 | 49.38 | 49.49 | 18,404,256 | -0.76(-1.50%) |
Mar 10, 2017 | 50.61 | 50.70 | 50.17 | 50.25 | 11,520,140 | -0.22(-0.44%) |
Mar 09, 2017 | 50.53 | 50.58 | 50.18 | 50.47 | 10,098,707 | +0.07(+0.14%) |
Mar 08, 2017 | 50.52 | 50.64 | 49.99 | 50.40 | 10,990,622 | -0.12(-0.24%) |
Mar 07, 2017 | 50.12 | 50.79 | 49.93 | 50.52 | 10,872,667 | -0.39(-0.77%) |
Mar 06, 2017 | 50.61 | 51.15 | 50.48 | 50.91 | 11,341,998 | -0.08(-0.17%) |
Mar 03, 2017 | 51.03 | 50.41 | 51.00 | 10,866,126 | +0.38(+0.76%) | |
Mar 02, 2017 | 50.84 | 51.00 | 50.55 | 50.61 | 11,289,740 | -0.10(-0.20%) |
Mar 01, 2017 | 50.61 | 51.17 | 50.47 | 50.71 | 13,944,316 | +0.26(+0.52%) |
Feb 28, 2017 | 50.41 | 50.67 | 50.28 | 50.45 | 10,105,196 | +0.02(+0.03%) |
Feb 27, 2017 | 50.38 | 50.51 | 50.22 | 50.44 | 9,314,145 | -0.24(-0.47%) |
Feb 24, 2017 | 50.28 | 50.68 | 50.27 | 50.68 | 11,024,481 | +0.24(+0.47%) |
Feb 23, 2017 | 50.19 | 50.64 | 50.05 | 50.44 | 8,949,839 | +0.43(+0.86%) |
Feb 22, 2017 | 50.17 | 50.36 | 49.86 | 50.01 | 11,331,784 | -0.15(-0.29%) |
Feb 21, 2017 | 49.71 | 50.38 | 49.71 | 50.15 | 9,642,962 | +0.07(+0.14%) |
Feb 17, 2017 | 50.09 | 50.09 | 50.09 | 0 | +0.10(+0.20%) | |
Feb 16, 2017 | 49.89 | 50.10 | 49.37 | 49.99 | 16,118,793 | +0.08(+0.15%) |
Feb 15, 2017 | 49.71 | 50.45 | 49.67 | 49.91 | 23,248,080 | -0.38(-0.76%) |
Feb 14, 2017 | 49.51 | 50.34 | 49.35 | 50.29 | 13,232,399 | +0.68(+1.37%) |
Feb 13, 2017 | 49.21 | 49.66 | 49.19 | 49.61 | 9,336,243 | +0.47(+0.97%) |
Feb 10, 2017 | 49.27 | 49.46 | 48.99 | 49.14 | 11,138,218 | -0.18(-0.37%) |
Feb 09, 2017 | 49.27 | 49.65 | 49.25 | 49.32 | 9,206,305 | +0.05(+0.11%) |
Feb 08, 2017 | 48.94 | 49.39 | 48.89 | 49.27 | 7,711,720 | +0.09(+0.19%) |
Feb 07, 2017 | 49.60 | 49.73 | 49.06 | 49.17 | 11,012,687 | -0.57(-1.14%) |
Feb 06, 2017 | 48.96 | 49.75 | 48.94 | 49.74 | 11,957,320 | +0.50(+1.01%) |
Feb 03, 2017 | 48.91 | 49.27 | 48.46 | 49.24 | 15,210,467 | +0.08(+0.17%) |
Feb 02, 2017 | 47.98 | 49.18 | 47.90 | 49.16 | 24,792,434 | +1.59(+3.35%) |
Feb 01, 2017 | 47.54 | 47.70 | 47.15 | 47.57 | 14,380,779 | +0.08(+0.18%) |
Jan 31, 2017 | 46.77 | 47.67 | 46.66 | 47.48 | 12,818,766 | +0.43(+0.91%) |
Jan 30, 2017 | 47.12 | 47.27 | 46.68 | 47.05 | 10,253,301 | -0.25(-0.52%) |
Jan 27, 2017 | 47.01 | 47.48 | 46.95 | 47.30 | 8,686,168 | +0.42(+0.90%) |
Jan 26, 2017 | 46.74 | 47.00 | 46.37 | 46.88 | 16,590,300 | +0.09(+0.20%) |
Jan 25, 2017 | 46.97 | 47.01 | 46.54 | 46.78 | 19,004,742 | -0.10(-0.21%) |
Jan 24, 2017 | 47.18 | 47.25 | 46.52 | 46.88 | 13,691,936 | -0.46(-0.97%) |
Jan 23, 2017 | 47.34 | 47.80 | 47.22 | 47.34 | 13,295,045 | -0.55(-1.15%) |
Jan 20, 2017 | 47.80 | 48.19 | 47.60 | 47.90 | 32,952,796 | +1.69(+3.65%) |
Jan 19, 2017 | 46.76 | 46.78 | 46.01 | 46.21 | 14,749,915 | -0.64(-1.37%) |
Jan 18, 2017 | 47.01 | 47.32 | 46.78 | 46.85 | 10,616,179 | -0.24(-0.50%) |
Jan 17, 2017 | 47.43 | 47.54 | 46.88 | 47.09 | 13,829,369 | -0.66(-1.38%) |
Jan 13, 2017 | 47.75 | 47.75 | 47.75 | 0 | +0.10(+0.21%) | |
Jan 12, 2017 | 47.90 | 48.44 | 47.58 | 47.65 | 32,489,238 | +0.44(+0.94%) |
Jan 11, 2017 | 47.75 | 48.38 | 46.53 | 47.21 | 42,705,296 | +1.31(+2.85%) |
Jan 10, 2017 | 46.88 | 46.91 | 45.87 | 45.90 | 19,935,940 | -0.90(-1.93%) |
Jan 09, 2017 | 46.19 | 47.09 | 46.02 | 46.80 | 12,708,764 | +0.64(+1.38%) |
Jan 06, 2017 | 46.03 | 46.31 | 45.60 | 46.16 | 13,367,290 | +0.12(+0.27%) |
Jan 05, 2017 | 46.13 | 46.40 | 45.96 | 46.04 | 13,181,484 | -0.02(-0.03%) |
Jan 04, 2017 | 46.34 | 46.56 | 45.99 | 46.06 | 12,287,856 | -0.02(-0.03%) |
Jan 03, 2017 | 45.31 | 46.25 | 45.23 | 46.07 | 15,651,371 | +0.98(+2.17%) |
Dec 30, 2016 | 45.09 | 45.09 | 45.09 | 0 | -0.13(-0.29%) | |
Dec 29, 2016 | 45.41 | 45.64 | 45.18 | 45.22 | 8,512,399 | -0.18(-0.39%) |
Dec 28, 2016 | 45.74 | 45.85 | 45.35 | 45.40 | 8,061,363 | -0.40(-0.87%) |
Dec 27, 2016 | 45.86 | 46.06 | 45.62 | 45.80 | 7,592,632 | +0.18(+0.39%) |
Dec 23, 2016 | 45.62 | 45.62 | 45.62 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 45.67 | 45.96 | 45.31 | 45.64 | 13,186,189 | +0.11(+0.25%) |
Dec 21, 2016 | 46.41 | 46.57 | 45.45 | 45.52 | 15,734,768 | -0.82(-1.77%) |
Dec 20, 2016 | 46.87 | 47.24 | 46.24 | 46.34 | 13,545,544 | -0.49(-1.05%) |
Dec 19, 2016 | 47.34 | 47.70 | 46.62 | 46.83 | 15,586,548 | -1.00(-2.08%) |
Dec 16, 2016 | 47.99 | 48.28 | 47.53 | 47.83 | 22,930,458 | +0.05(+0.11%) |
Dec 15, 2016 | 47.49 | 47.98 | 47.37 | 47.77 | 11,106,217 | +0.44(+0.92%) |
Dec 14, 2016 | 47.37 | 48.07 | 47.18 | 47.34 | 14,466,018 | +0.01(+0.02%) |
Dec 13, 2016 | 47.34 | 47.46 | 46.91 | 47.33 | 9,960,096 | +0.41(+0.88%) |
Dec 12, 2016 | 46.70 | 47.20 | 46.60 | 46.91 | 10,840,710 | +0.37(+0.80%) |
Dec 09, 2016 | 45.98 | 46.76 | 45.98 | 46.54 | 13,835,091 | +0.84(+1.85%) |
Dec 08, 2016 | 45.40 | 45.88 | 45.23 | 45.70 | 11,296,284 | +0.05(+0.10%) |
Dec 07, 2016 | 45.38 | 45.65 | 44.56 | 45.65 | 18,478,166 | -0.17(-0.36%) |
Dec 06, 2016 | 45.74 | 45.90 | 45.31 | 45.82 | 14,011,001 | +0.02(+0.05%) |
Dec 05, 2016 | 46.76 | 46.76 | 45.49 | 45.80 | 17,074,530 | -0.67(-1.44%) |
Dec 02, 2016 | 46.41 | 46.76 | 46.08 | 46.47 | 10,515,543 | +0.28(+0.61%) |
Dec 01, 2016 | 46.60 | 46.65 | 46.10 | 46.19 | 11,048,935 | -0.33(-0.70%) |
Nov 30, 2016 | 47.36 | 47.37 | 46.36 | 46.51 | 16,485,034 | -0.76(-1.61%) |
Nov 29, 2016 | 47.09 | 47.48 | 47.06 | 47.27 | 13,201,738 | +0.30(+0.63%) |
Nov 28, 2016 | 46.96 | 47.17 | 46.84 | 46.98 | 9,660,642 | -0.31(-0.66%) |
Nov 25, 2016 | 46.99 | 47.43 | 46.94 | 47.29 | 4,606,194 | +0.43(+0.92%) |
Nov 23, 2016 | 46.85 | 46.85 | 46.85 | 0 | -0.05(-0.10%) | |
Nov 22, 2016 | 47.51 | 47.62 | 46.52 | 46.90 | 12,619,313 | -0.46(-0.96%) |
Nov 21, 2016 | 47.08 | 47.42 | 46.91 | 47.36 | 8,993,071 | +0.33(+0.70%) |
Nov 18, 2016 | 47.56 | 47.60 | 46.92 | 47.03 | 10,125,831 | -0.63(-1.32%) |
Nov 17, 2016 | 47.52 | 47.73 | 47.22 | 47.66 | 10,999,126 | +0.05(+0.11%) |
Nov 16, 2016 | 48.42 | 48.61 | 47.47 | 47.61 | 14,156,567 | -0.78(-1.60%) |
Nov 15, 2016 | 48.40 | 48.44 | 47.95 | 48.38 | 9,590,619 | +0.09(+0.19%) |
Nov 14, 2016 | 48.65 | 48.72 | 48.07 | 48.29 | 13,310,422 | -0.32(-0.66%) |
Nov 11, 2016 | 48.71 | 49.04 | 48.33 | 48.61 | 18,496,652 | -0.77(-1.55%) |
Nov 10, 2016 | 49.06 | 49.76 | 49.04 | 49.38 | 23,499,202 | +0.59(+1.22%) |
Nov 09, 2016 | 48.62 | 49.41 | 47.82 | 48.78 | 36,618,272 | +2.79(+6.07%) |
Nov 08, 2016 | 45.47 | 46.20 | 45.24 | 45.99 | 10,440,503 | +0.35(+0.77%) |
Nov 07, 2016 | 45.24 | 45.77 | 45.21 | 45.65 | 13,759,467 | +0.93(+2.09%) |
Nov 04, 2016 | 44.61 | 45.05 | 44.55 | 44.71 | 14,890,505 | +0.30(+0.67%) |
Nov 03, 2016 | 44.98 | 45.01 | 44.31 | 44.41 | 14,896,343 | -0.31(-0.70%) |
Nov 02, 2016 | 44.89 | 45.23 | 44.66 | 44.73 | 14,108,617 | -0.35(-0.78%) |
Nov 01, 2016 | 44.85 | 45.29 | 44.47 | 45.08 | 18,875,082 | +0.44(+0.99%) |
Oct 31, 2016 | 44.92 | 44.96 | 44.36 | 44.63 | 18,753,358 | -0.09(-0.20%) |
Oct 28, 2016 | 46.38 | 46.42 | 44.43 | 44.73 | 26,783,140 | -1.86(-4.00%) |
Oct 27, 2016 | 46.48 | 47.17 | 46.37 | 46.59 | 13,617,159 | +0.32(+0.69%) |
Oct 26, 2016 | 46.93 | 47.01 | 46.03 | 46.27 | 13,100,232 | -0.82(-1.74%) |
Oct 25, 2016 | 45.81 | 47.27 | 45.27 | 47.09 | 19,981,714 | +0.91(+1.98%) |
Oct 24, 2016 | 46.67 | 46.73 | 46.09 | 46.18 | 13,078,344 | -0.34(-0.74%) |
Oct 21, 2016 | 46.79 | 47.05 | 46.39 | 46.52 | 9,744,073 | -0.55(-1.16%) |
Oct 20, 2016 | 47.09 | 47.33 | 46.89 | 47.07 | 8,318,905 | +0.04(+0.08%) |
Oct 19, 2016 | 47.23 | 47.36 | 46.98 | 47.03 | 7,339,309 | -0.17(-0.35%) |
Oct 18, 2016 | 47.05 | 47.59 | 47.00 | 47.20 | 13,139,993 | +0.43(+0.93%) |
Oct 17, 2016 | 47.17 | 47.17 | 46.22 | 46.76 | 17,174,356 | -0.47(-1.00%) |
Oct 14, 2016 | 47.67 | 47.78 | 47.23 | 47.23 | 16,055,599 | -0.28(-0.59%) |
Oct 13, 2016 | 47.32 | 47.85 | 47.08 | 47.52 | 19,130,440 | +0.65(+1.38%) |
Oct 12, 2016 | 47.43 | 47.61 | 46.81 | 46.87 | 13,316,152 | -0.21(-0.44%) |
Oct 11, 2016 | 48.29 | 48.31 | 46.94 | 47.07 | 18,359,404 | -1.50(-3.08%) |
Oct 10, 2016 | 48.81 | 49.30 | 48.22 | 48.57 | 26,766,248 | +0.86(+1.80%) |
Oct 07, 2016 | 47.71 | 47.88 | 47.15 | 47.71 | 14,175,690 | +0.08(+0.18%) |
Oct 06, 2016 | 47.50 | 47.65 | 46.93 | 47.63 | 15,037,706 | -0.11(-0.22%) |
Oct 05, 2016 | 47.66 | 47.91 | 47.49 | 47.74 | 10,355,345 | +0.26(+0.54%) |
Oct 04, 2016 | 47.49 | 47.85 | 47.08 | 47.48 | 10,389,649 | -0.05(-0.10%) |
Oct 03, 2016 | 47.29 | 47.56 | 46.88 | 47.52 | 9,869,637 | +0.08(+0.18%) |
Sep 30, 2016 | 47.04 | 47.68 | 47.02 | 47.44 | 17,824,432 | +0.38(+0.81%) |
Sep 29, 2016 | 47.90 | 47.90 | 46.79 | 47.06 | 14,261,657 | -1.06(-2.20%) |
Sep 28, 2016 | 47.89 | 48.25 | 47.50 | 48.12 | 15,415,318 | +0.55(+1.17%) |
Sep 27, 2016 | 47.36 | 47.66 | 47.00 | 47.56 | 9,657,344 | +0.32(+0.68%) |
Sep 26, 2016 | 47.53 | 47.57 | 47.04 | 47.24 | 9,187,768 | -0.62(-1.29%) |
Sep 23, 2016 | 47.79 | 48.08 | 47.66 | 47.86 | 10,103,384 | -0.05(-0.10%) |
Sep 22, 2016 | 47.83 | 48.24 | 47.76 | 47.90 | 11,113,434 | +0.24(+0.51%) |
Sep 21, 2016 | 47.33 | 47.75 | 47.02 | 47.66 | 9,497,186 | +0.58(+1.23%) |
Sep 20, 2016 | 47.05 | 47.44 | 46.89 | 47.08 | 12,118,600 | +0.46(+0.99%) |
Sep 19, 2016 | 47.54 | 47.54 | 46.61 | 46.62 | 14,849,768 | -0.72(-1.53%) |
Sep 16, 2016 | 47.47 | 47.60 | 47.17 | 47.34 | 16,355,662 | -0.08(-0.16%) |
Sep 15, 2016 | 46.55 | 47.59 | 46.46 | 47.42 | 11,875,549 | +0.78(+1.68%) |
Sep 14, 2016 | 47.07 | 47.39 | 46.60 | 46.63 | 13,710,662 | -0.35(-0.74%) |
Sep 13, 2016 | 47.41 | 47.72 | 46.65 | 46.98 | 13,449,738 | -0.70(-1.47%) |
Sep 12, 2016 | 46.78 | 47.91 | 46.72 | 47.68 | 14,086,475 | +0.53(+1.12%) |
Sep 09, 2016 | 47.31 | 47.32 | 47.03 | 47.15 | 16,681,328 | -0.57(-1.19%) |
Sep 08, 2016 | 47.12 | 47.76 | 47.03 | 47.72 | 12,173,906 | +0.28(+0.59%) |
Sep 07, 2016 | 47.77 | 47.91 | 47.23 | 47.44 | 11,487,248 | -0.28(-0.59%) |
Sep 06, 2016 | 47.53 | 47.89 | 47.37 | 47.72 | 10,509,474 | +0.20(+0.41%) |
Sep 02, 2016 | 47.23 | 47.52 | 47.52 | 47.52 | 10,089,210 | +0.06(+0.13%) |
Sep 01, 2016 | 47.31 | 47.52 | 47.08 | 47.46 | 8,673,198 | +0.08(+0.18%) |
Aug 31, 2016 | 47.60 | 47.63 | 47.10 | 47.38 | 11,742,113 | +0.06(+0.13%) |
Aug 30, 2016 | 47.51 | 47.56 | 47.17 | 47.32 | 8,187,293 | -0.23(-0.48%) |
Aug 29, 2016 | 47.48 | 47.76 | 47.27 | 47.55 | 7,389,131 | +0.12(+0.25%) |
Aug 26, 2016 | 47.15 | 47.53 | 46.92 | 47.43 | 10,328,566 | +0.40(+0.85%) |
Aug 25, 2016 | 47.43 | 47.61 | 46.99 | 47.03 | 10,532,504 | -0.31(-0.65%) |
Aug 24, 2016 | 47.99 | 48.13 | 47.17 | 47.34 | 9,916,536 | -0.64(-1.34%) |
Aug 23, 2016 | 48.07 | 48.20 | 47.82 | 47.98 | 7,684,128 | +0.02(+0.05%) |
Aug 22, 2016 | 47.73 | 48.02 | 47.60 | 47.95 | 8,544,034 | +0.14(+0.30%) |
Aug 19, 2016 | 47.67 | 47.87 | 47.44 | 47.81 | 11,237,968 | -0.20(-0.42%) |
Aug 18, 2016 | 47.60 | 48.02 | 47.60 | 48.01 | 9,179,273 | +0.26(+0.54%) |
Aug 17, 2016 | 47.56 | 47.86 | 47.24 | 47.76 | 10,961,647 | +0.19(+0.40%) |
Aug 16, 2016 | 47.54 | 47.78 | 47.42 | 47.57 | 7,527,360 | -0.21(-0.44%) |
Aug 15, 2016 | 47.80 | 48.10 | 47.70 | 47.78 | 8,812,844 | -0.02(-0.05%) |
Aug 12, 2016 | 47.64 | 47.88 | 47.49 | 47.80 | 8,275,083 | -0.21(-0.44%) |
Aug 11, 2016 | 47.24 | 48.09 | 47.15 | 48.01 | 13,734,675 | +0.75(+1.58%) |
Aug 10, 2016 | 46.85 | 47.61 | 46.84 | 47.27 | 11,708,840 | +0.11(+0.24%) |
Aug 09, 2016 | 47.43 | 47.64 | 47.11 | 47.15 | 16,213,254 | -0.28(-0.59%) |
Aug 08, 2016 | 47.28 | 47.55 | 46.75 | 47.43 | 33,190,624 | -0.75(-1.57%) |
Aug 05, 2016 | 43.65 | 48.29 | 45.83 | 48.19 | 96,577,168 | +4.54(+10.41%) |
Aug 04, 2016 | 43.57 | 43.94 | 43.57 | 43.65 | 7,343,652 | +0.14(+0.33%) |
Aug 03, 2016 | 43.89 | 43.99 | 43.15 | 43.50 | 12,771,646 | -0.51(-1.17%) |
Aug 02, 2016 | 44.28 | 44.32 | 43.95 | 44.02 | 9,046,351 | -0.25(-0.56%) |
Aug 01, 2016 | 44.39 | 44.52 | 44.14 | 44.26 | 11,756,318 | +0.00(+0.00%) |
Jul 29, 2016 | 44.53 | 44.67 | 43.97 | 44.26 | 11,252,808 | +0.17(+0.39%) |
Jul 28, 2016 | 44.16 | 44.21 | 43.85 | 44.09 | 9,660,303 | -0.13(-0.29%) |
Jul 27, 2016 | 44.06 | 44.31 | 43.71 | 44.22 | 10,454,446 | +0.18(+0.41%) |
Jul 26, 2016 | 44.29 | 44.38 | 43.87 | 44.04 | 9,476,383 | -0.15(-0.34%) |
Jul 25, 2016 | 44.24 | 44.24 | 43.75 | 44.19 | 10,651,128 | -0.20(-0.44%) |
Jul 22, 2016 | 44.51 | 44.58 | 44.18 | 44.38 | 8,308,479 | +0.02(+0.05%) |
Jul 21, 2016 | 44.52 | 44.60 | 44.19 | 44.36 | 8,119,997 | +0.00(+0.00%) |
Jul 20, 2016 | 44.52 | 44.61 | 44.34 | 44.36 | 8,581,829 | +0.10(+0.22%) |
Jul 19, 2016 | 44.58 | 44.89 | 44.19 | 44.26 | 11,769,778 | -0.27(-0.61%) |
Jul 18, 2016 | 44.52 | 44.89 | 44.31 | 44.54 | 11,621,133 | -0.46(-1.02%) |
Jul 15, 2016 | 45.12 | 45.22 | 44.71 | 45.00 | 10,817,413 | -0.02(-0.03%) |
Jul 14, 2016 | 45.18 | 45.22 | 44.88 | 45.01 | 9,734,289 | +0.08(+0.17%) |
Jul 13, 2016 | 45.11 | 45.24 | 44.88 | 44.94 | 9,002,505 | -0.04(-0.08%) |
Jul 12, 2016 | 44.72 | 45.12 | 44.58 | 44.97 | 11,133,585 | +0.20(+0.44%) |
Jul 11, 2016 | 44.72 | 45.09 | 44.67 | 44.78 | 9,722,707 | -0.01(-0.02%) |
Jul 08, 2016 | 44.51 | 44.95 | 44.35 | 44.78 | 12,562,387 | +0.43(+0.97%) |
Jul 07, 2016 | 44.44 | 44.54 | 43.98 | 44.35 | 12,393,379 | -0.29(-0.64%) |
Jul 06, 2016 | 43.97 | 44.72 | 43.82 | 44.64 | 18,987,374 | +0.88(+2.00%) |
Jul 05, 2016 | 43.60 | 43.89 | 43.60 | 43.77 | 9,798,857 | +0.05(+0.10%) |
Jul 01, 2016 | 43.42 | 43.72 | 43.72 | 43.72 | 10,427,275 | +0.25(+0.57%) |
Jun 30, 2016 | 43.12 | 43.52 | 42.94 | 43.47 | 12,294,984 | +0.42(+0.98%) |
Jun 29, 2016 | 42.36 | 43.12 | 42.24 | 43.05 | 13,005,449 | +1.11(+2.64%) |
Jun 28, 2016 | 41.83 | 42.01 | 41.59 | 41.94 | 16,909,864 | +0.20(+0.49%) |
Jun 27, 2016 | 41.87 | 42.02 | 41.58 | 41.74 | 17,605,032 | -0.43(-1.02%) |
Jun 24, 2016 | 42.29 | 43.06 | 42.08 | 42.17 | 22,871,492 | -1.36(-3.12%) |
Jun 23, 2016 | 43.37 | 43.52 | 43.09 | 43.52 | 9,233,366 | +0.48(+1.12%) |
Jun 22, 2016 | 42.36 | 43.22 | 42.33 | 43.04 | 16,535,508 | +0.60(+1.40%) |
Jun 21, 2016 | 42.66 | 42.76 | 42.44 | 42.45 | 8,485,412 | +0.08(+0.20%) |
Jun 20, 2016 | 42.51 | 42.71 | 42.35 | 42.36 | 11,527,771 | +0.19(+0.45%) |
Jun 17, 2016 | 43.34 | 43.34 | 42.03 | 42.17 | 23,170,780 | -1.21(-2.80%) |
Jun 16, 2016 | 43.00 | 43.52 | 42.35 | 43.39 | 29,223,692 | +1.06(+2.51%) |
Jun 15, 2016 | 42.57 | 42.65 | 42.22 | 42.32 | 10,136,339 | -0.12(-0.28%) |
Jun 14, 2016 | 42.08 | 42.49 | 41.97 | 42.45 | 11,389,234 | +0.11(+0.25%) |
Jun 13, 2016 | 42.39 | 42.77 | 42.32 | 42.34 | 8,222,793 | -0.18(-0.43%) |
Jun 10, 2016 | 42.53 | 42.72 | 42.34 | 42.52 | 12,734,791 | -0.28(-0.65%) |
Jun 09, 2016 | 43.05 | 43.28 | 42.61 | 42.80 | 12,328,590 | -0.33(-0.76%) |
Jun 08, 2016 | 42.64 | 43.31 | 42.64 | 43.13 | 10,407,932 | +0.46(+1.09%) |
Jun 07, 2016 | 42.81 | 42.99 | 42.60 | 42.66 | 8,353,368 | -0.13(-0.30%) |
Jun 06, 2016 | 42.41 | 42.94 | 42.40 | 42.79 | 9,223,438 | +0.40(+0.94%) |
Jun 03, 2016 | 42.54 | 42.63 | 42.12 | 42.39 | 7,263,955 | -0.13(-0.32%) |
Jun 02, 2016 | 42.24 | 42.56 | 42.18 | 42.53 | 9,747,072 | +0.37(+0.87%) |
Jun 01, 2016 | 42.06 | 42.30 | 41.88 | 42.16 | 8,939,488 | +0.05(+0.12%) |
May 31, 2016 | 42.28 | 42.45 | 41.97 | 42.11 | 12,649,899 | -0.16(-0.39%) |
May 27, 2016 | 42.29 | 42.27 | 42.27 | 42.27 | 10,032,088 | +0.07(+0.16%) |
May 26, 2016 | 42.27 | 42.45 | 42.17 | 42.21 | 7,642,856 | -0.13(-0.32%) |
May 25, 2016 | 41.77 | 42.42 | 41.74 | 42.34 | 12,827,884 | +0.73(+1.74%) |
May 24, 2016 | 41.34 | 41.83 | 41.30 | 41.62 | 8,433,168 | +0.51(+1.24%) |
May 23, 2016 | 41.17 | 41.34 | 41.00 | 41.11 | 7,442,226 | -0.14(-0.34%) |
May 20, 2016 | 41.04 | 41.57 | 40.89 | 41.25 | 11,534,216 | +0.40(+0.97%) |
May 19, 2016 | 40.59 | 41.15 | 40.48 | 40.85 | 11,668,869 | -0.07(-0.16%) |
May 18, 2016 | 40.71 | 41.13 | 40.55 | 40.92 | 9,873,339 | +0.26(+0.64%) |
May 17, 2016 | 40.72 | 40.84 | 40.40 | 40.66 | 15,757,340 | -0.25(-0.60%) |
May 16, 2016 | 40.25 | 40.99 | 40.11 | 40.90 | 8,883,337 | +0.58(+1.43%) |
May 13, 2016 | 40.49 | 40.80 | 40.29 | 40.33 | 9,519,524 | -0.18(-0.44%) |
May 12, 2016 | 40.86 | 40.88 | 40.37 | 40.51 | 11,014,688 | -0.14(-0.35%) |
May 11, 2016 | 40.94 | 41.01 | 40.61 | 40.65 | 8,781,690 | -0.28(-0.68%) |
May 10, 2016 | 40.77 | 40.96 | 40.71 | 40.93 | 8,665,907 | +0.43(+1.07%) |
May 09, 2016 | 40.10 | 40.66 | 40.05 | 40.49 | 10,655,538 | +0.37(+0.93%) |
May 06, 2016 | 40.28 | 40.40 | 39.71 | 40.12 | 14,063,654 | -0.37(-0.91%) |
May 05, 2016 | 40.63 | 40.72 | 39.92 | 40.49 | 14,996,593 | -0.54(-1.31%) |
May 04, 2016 | 40.95 | 41.20 | 40.77 | 41.02 | 10,295,489 | -0.20(-0.49%) |
May 03, 2016 | 41.27 | 41.50 | 41.05 | 41.23 | 10,155,552 | -0.16(-0.40%) |