Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 43.50 | 43.63 | 43.27 | 43.31 | 3,531,576 | -0.06(-0.13%) |
Aug 30, 2017 | 43.29 | 43.58 | 43.11 | 43.36 | 4,256,215 | +0.20(+0.46%) |
Aug 29, 2017 | 42.87 | 43.31 | 42.77 | 43.16 | 4,180,443 | -0.35(-0.80%) |
Aug 28, 2017 | 43.91 | 44.00 | 43.34 | 43.51 | 3,702,564 | -0.36(-0.82%) |
Aug 25, 2017 | 43.68 | 44.02 | 43.67 | 43.87 | 3,658,620 | +0.27(+0.63%) |
Aug 24, 2017 | 43.61 | 43.66 | 43.29 | 43.60 | 3,785,611 | +0.18(+0.42%) |
Aug 23, 2017 | 42.88 | 43.71 | 42.79 | 43.41 | 3,985,605 | +0.03(+0.08%) |
Aug 22, 2017 | 43.12 | 43.38 | 43.12 | 43.38 | 6,702,525 | +0.43(+1.01%) |
Aug 21, 2017 | 42.91 | 43.03 | 42.67 | 42.95 | 6,333,665 | -0.08(-0.19%) |
Aug 18, 2017 | 42.73 | 43.34 | 42.55 | 43.03 | 7,980,792 | +0.07(+0.17%) |
Aug 17, 2017 | 44.01 | 44.18 | 42.90 | 42.96 | 12,562,611 | -1.22(-2.75%) |
Aug 16, 2017 | 44.51 | 44.59 | 44.04 | 44.17 | 4,925,689 | -0.12(-0.28%) |
Aug 15, 2017 | 45.02 | 45.02 | 44.30 | 44.30 | 3,889,007 | -0.22(-0.50%) |
Aug 14, 2017 | 44.01 | 44.55 | 43.95 | 44.52 | 5,364,340 | +1.01(+2.31%) |
Aug 11, 2017 | 43.93 | 44.18 | 43.31 | 43.51 | 6,827,052 | -0.33(-0.76%) |
Aug 10, 2017 | 44.58 | 44.72 | 43.81 | 43.85 | 10,842,932 | -1.17(-2.59%) |
Aug 09, 2017 | 44.97 | 45.30 | 44.84 | 45.01 | 5,054,710 | -0.53(-1.17%) |
Aug 08, 2017 | 45.32 | 46.24 | 45.31 | 45.55 | 5,021,428 | +0.07(+0.15%) |
Aug 07, 2017 | 45.74 | 45.83 | 45.39 | 45.48 | 4,761,723 | -0.29(-0.64%) |
Aug 04, 2017 | 46.00 | 46.14 | 45.61 | 45.77 | 5,365,741 | +0.41(+0.90%) |
Aug 03, 2017 | 45.56 | 45.72 | 45.26 | 45.36 | 4,197,218 | -0.34(-0.75%) |
Aug 02, 2017 | 45.73 | 45.84 | 45.33 | 45.70 | 4,157,296 | +0.04(+0.09%) |
Aug 01, 2017 | 45.55 | 45.95 | 45.37 | 45.66 | 3,783,504 | +0.31(+0.68%) |
Jul 31, 2017 | 45.24 | 45.61 | 45.11 | 45.35 | 5,484,603 | +0.31(+0.68%) |
Jul 28, 2017 | 45.28 | 45.34 | 44.84 | 45.05 | 5,907,066 | -0.41(-0.90%) |
Jul 27, 2017 | 45.56 | 45.83 | 45.17 | 45.45 | 5,864,257 | +0.01(+0.02%) |
Jul 26, 2017 | 46.43 | 46.52 | 45.31 | 45.45 | 7,999,569 | -0.92(-1.99%) |
Jul 25, 2017 | 46.37 | 46.63 | 46.18 | 46.37 | 7,784,530 | +0.74(+1.62%) |
Jul 24, 2017 | 45.22 | 45.68 | 45.20 | 45.63 | 3,468,001 | +0.47(+1.03%) |
Jul 21, 2017 | 45.62 | 45.78 | 45.02 | 45.16 | 4,722,303 | -0.41(-0.90%) |
Jul 20, 2017 | 45.60 | 45.93 | 45.29 | 45.57 | 3,954,949 | -0.07(-0.16%) |
Jul 19, 2017 | 45.83 | 45.95 | 45.33 | 45.65 | 5,059,347 | -0.02(-0.04%) |
Jul 18, 2017 | 45.51 | 45.82 | 45.32 | 45.66 | 5,833,536 | -0.17(-0.38%) |
Jul 17, 2017 | 45.80 | 46.03 | 45.41 | 45.84 | 3,654,445 | +0.03(+0.07%) |
Jul 14, 2017 | 46.08 | 45.23 | 45.80 | 6,463,433 | -0.29(-0.63%) | |
Jul 13, 2017 | 46.07 | 46.23 | 45.81 | 46.09 | 5,521,977 | +0.17(+0.36%) |
Jul 12, 2017 | 45.80 | 46.22 | 45.74 | 45.93 | 5,653,737 | -0.10(-0.22%) |
Jul 11, 2017 | 46.13 | 46.19 | 45.68 | 46.03 | 4,235,001 | -0.08(-0.18%) |
Jul 10, 2017 | 46.19 | 46.39 | 45.96 | 46.11 | 3,852,299 | -0.23(-0.50%) |
Jul 07, 2017 | 46.39 | 46.49 | 45.80 | 46.34 | 4,548,024 | +0.21(+0.45%) |
Jul 06, 2017 | 46.69 | 46.77 | 46.01 | 46.14 | 5,624,868 | -0.46(-0.98%) |
Jul 05, 2017 | 46.84 | 46.89 | 46.15 | 46.59 | 5,059,644 | -0.08(-0.18%) |
Jul 03, 2017 | 46.06 | 47.03 | 46.00 | 46.68 | 6,550,148 | +0.93(+2.04%) |
Jun 30, 2017 | 46.19 | 46.24 | 45.53 | 45.75 | 7,779,777 | -0.21(-0.45%) |
Jun 29, 2017 | 46.45 | 46.57 | 45.38 | 45.95 | 13,360,464 | +0.71(+1.56%) |
Jun 28, 2017 | 44.84 | 45.40 | 44.84 | 45.25 | 10,309,960 | +0.66(+1.48%) |
Jun 27, 2017 | 44.65 | 45.11 | 44.48 | 44.59 | 6,727,713 | +0.22(+0.51%) |
Jun 26, 2017 | 44.14 | 44.72 | 43.89 | 44.36 | 5,666,504 | +0.32(+0.72%) |
Jun 23, 2017 | 44.57 | 44.61 | 43.89 | 44.05 | 7,939,362 | -0.28(-0.64%) |
Jun 22, 2017 | 44.51 | 44.67 | 44.01 | 44.33 | 6,219,244 | -0.30(-0.67%) |
Jun 21, 2017 | 45.40 | 45.40 | 44.56 | 44.63 | 6,444,764 | -0.62(-1.36%) |
Jun 20, 2017 | 45.70 | 45.88 | 45.23 | 45.25 | 4,816,797 | -0.60(-1.31%) |
Jun 19, 2017 | 46.14 | 46.42 | 45.71 | 45.85 | 7,016,382 | +0.00(+0.00%) |
Jun 16, 2017 | 45.88 | 46.11 | 45.57 | 45.85 | 6,546,432 | -0.18(-0.40%) |
Jun 15, 2017 | 46.15 | 46.56 | 45.75 | 46.03 | 6,934,105 | -0.22(-0.47%) |
Jun 14, 2017 | 45.72 | 46.24 | 45.18 | 46.24 | 13,048,834 | +0.00(+0.00%) |
Jun 13, 2017 | 46.45 | 46.71 | 46.07 | 46.24 | 7,990,132 | +0.04(+0.09%) |
Jun 12, 2017 | 46.26 | 46.90 | 45.82 | 46.20 | 12,801,601 | -0.02(-0.05%) |
Jun 09, 2017 | 45.28 | 46.49 | 45.23 | 46.23 | 16,551,473 | +1.37(+3.05%) |
Jun 08, 2017 | 43.51 | 45.42 | 43.36 | 44.86 | 20,034,676 | +1.26(+2.89%) |
Jun 07, 2017 | 43.39 | 43.80 | 43.21 | 43.60 | 10,453,736 | +0.45(+1.04%) |
Jun 06, 2017 | 43.02 | 43.42 | 42.75 | 43.15 | 9,408,184 | -0.31(-0.71%) |
Jun 05, 2017 | 43.44 | 43.92 | 43.42 | 43.46 | 7,768,475 | +0.02(+0.06%) |
Jun 02, 2017 | 43.21 | 43.90 | 43.06 | 43.43 | 10,979,902 | -0.32(-0.74%) |
Jun 01, 2017 | 43.33 | 43.77 | 42.77 | 43.76 | 10,494,333 | +0.76(+1.77%) |
May 31, 2017 | 43.37 | 43.55 | 42.38 | 42.99 | 15,777,412 | -0.36(-0.82%) |
May 30, 2017 | 43.54 | 43.67 | 42.98 | 43.35 | 9,507,067 | -0.48(-1.10%) |
May 26, 2017 | 43.96 | 44.09 | 43.72 | 43.83 | 5,179,402 | -0.30(-0.68%) |
May 25, 2017 | 44.21 | 44.50 | 43.91 | 44.13 | 6,918,660 | +0.02(+0.06%) |
May 24, 2017 | 44.46 | 44.47 | 43.81 | 44.10 | 5,854,646 | -0.26(-0.58%) |
May 23, 2017 | 43.76 | 44.61 | 43.53 | 44.36 | 6,365,817 | +0.63(+1.44%) |
May 22, 2017 | 43.71 | 43.84 | 43.27 | 43.73 | 4,478,089 | +0.20(+0.46%) |
May 19, 2017 | 43.41 | 43.88 | 43.41 | 43.53 | 11,623,956 | +0.12(+0.29%) |
May 18, 2017 | 42.96 | 43.62 | 42.88 | 43.41 | 12,650,566 | +0.34(+0.79%) |
May 17, 2017 | 43.96 | 44.18 | 42.71 | 43.07 | 19,920,560 | -1.95(-4.33%) |
May 16, 2017 | 44.88 | 45.03 | 44.42 | 45.02 | 5,554,140 | +0.21(+0.46%) |
May 15, 2017 | 44.56 | 44.95 | 44.43 | 44.81 | 5,320,593 | +0.41(+0.93%) |
May 12, 2017 | 44.07 | 44.40 | 43.76 | 44.40 | 14,539,097 | -0.16(-0.35%) |
May 11, 2017 | 45.05 | 45.22 | 44.21 | 44.55 | 10,695,853 | -0.67(-1.49%) |
May 10, 2017 | 45.03 | 45.32 | 44.75 | 45.22 | 3,902,916 | +0.06(+0.13%) |
May 09, 2017 | 45.63 | 45.85 | 44.93 | 45.17 | 5,499,682 | -0.33(-0.73%) |
May 08, 2017 | 45.37 | 45.56 | 45.16 | 45.50 | 5,633,233 | +0.15(+0.33%) |
May 05, 2017 | 45.61 | 45.68 | 45.04 | 45.35 | 5,211,798 | -0.12(-0.27%) |
May 04, 2017 | 45.86 | 45.98 | 45.28 | 45.47 | 9,006,203 | +0.08(+0.18%) |
May 03, 2017 | 44.74 | 45.43 | 44.53 | 45.39 | 7,565,511 | +0.42(+0.94%) |
May 02, 2017 | 45.32 | 45.45 | 44.72 | 44.97 | 6,220,848 | -0.37(-0.82%) |
May 01, 2017 | 45.04 | 45.62 | 44.69 | 45.34 | 7,202,071 | +0.51(+1.13%) |
Apr 28, 2017 | 45.58 | 45.77 | 44.77 | 44.83 | 8,510,141 | -0.80(-1.76%) |
Apr 27, 2017 | 46.25 | 46.28 | 45.37 | 45.64 | 7,456,651 | -0.49(-1.06%) |
Apr 26, 2017 | 45.61 | 46.54 | 45.48 | 46.13 | 11,034,958 | +0.49(+1.07%) |
Apr 25, 2017 | 45.88 | 46.10 | 45.63 | 45.64 | 8,148,129 | +0.17(+0.36%) |
Apr 24, 2017 | 45.52 | 46.06 | 45.40 | 45.47 | 10,575,454 | +0.98(+2.20%) |
Apr 21, 2017 | 44.36 | 44.84 | 44.22 | 44.49 | 9,048,381 | -0.13(-0.30%) |
Apr 20, 2017 | 43.98 | 44.68 | 43.91 | 44.63 | 11,349,242 | +0.92(+2.11%) |
Apr 19, 2017 | 43.72 | 44.14 | 43.50 | 43.71 | 6,665,303 | +0.28(+0.65%) |
Apr 18, 2017 | 43.23 | 43.72 | 42.82 | 43.42 | 8,486,503 | -0.22(-0.51%) |
Apr 17, 2017 | 42.87 | 43.69 | 42.69 | 43.65 | 9,841,788 | +0.75(+1.76%) |
Apr 13, 2017 | 43.52 | 43.86 | 42.87 | 42.89 | 13,493,529 | -0.93(-2.12%) |
Apr 12, 2017 | 44.40 | 44.53 | 43.66 | 43.82 | 8,841,503 | -0.62(-1.40%) |
Apr 11, 2017 | 43.91 | 44.47 | 43.63 | 44.44 | 11,198,980 | +0.26(+0.58%) |
Apr 10, 2017 | 44.38 | 44.78 | 43.82 | 44.19 | 7,652,057 | -0.28(-0.63%) |
Apr 07, 2017 | 44.27 | 44.69 | 44.06 | 44.47 | 9,998,623 | -0.18(-0.41%) |
Apr 06, 2017 | 44.05 | 44.79 | 43.71 | 44.65 | 7,603,811 | +0.59(+1.34%) |
Apr 05, 2017 | 45.32 | 45.54 | 44.03 | 44.06 | 10,190,459 | -0.83(-1.85%) |
Apr 04, 2017 | 44.55 | 45.10 | 44.55 | 44.89 | 8,503,833 | +0.02(+0.06%) |
Apr 03, 2017 | 45.27 | 45.49 | 44.40 | 44.87 | 11,060,218 | -0.43(-0.95%) |
Mar 31, 2017 | 45.54 | 45.74 | 45.27 | 45.30 | 8,914,291 | -0.44(-0.96%) |
Mar 30, 2017 | 44.34 | 45.88 | 44.34 | 45.74 | 16,427,395 | +1.37(+3.08%) |
Mar 29, 2017 | 44.43 | 44.66 | 44.08 | 44.37 | 6,253,710 | -0.15(-0.34%) |
Mar 28, 2017 | 43.60 | 44.74 | 43.58 | 44.52 | 9,308,868 | +0.74(+1.69%) |
Mar 27, 2017 | 42.72 | 43.86 | 42.45 | 43.78 | 14,408,430 | -0.24(-0.55%) |
Mar 24, 2017 | 44.12 | 44.34 | 43.62 | 44.02 | 10,669,347 | +0.07(+0.15%) |
Mar 23, 2017 | 43.50 | 44.54 | 43.39 | 43.96 | 14,121,601 | +0.33(+0.76%) |
Mar 22, 2017 | 43.32 | 44.02 | 42.78 | 43.62 | 20,940,272 | -0.12(-0.28%) |
Mar 21, 2017 | 46.51 | 46.75 | 43.71 | 43.75 | 34,180,012 | -2.50(-5.41%) |
Mar 20, 2017 | 46.73 | 46.83 | 46.21 | 46.25 | 5,142,449 | -0.65(-1.38%) |
Mar 17, 2017 | 47.18 | 47.23 | 46.46 | 46.90 | 13,334,994 | -0.20(-0.42%) |
Mar 16, 2017 | 46.91 | 47.29 | 46.77 | 47.10 | 6,379,866 | +0.43(+0.92%) |
Mar 15, 2017 | 47.19 | 47.53 | 46.56 | 46.67 | 16,995,854 | -0.40(-0.84%) |
Mar 14, 2017 | 46.93 | 47.12 | 46.38 | 47.06 | 6,635,151 | -0.12(-0.26%) |
Mar 13, 2017 | 47.15 | 47.51 | 46.94 | 47.19 | 4,642,993 | +0.06(+0.12%) |
Mar 10, 2017 | 47.63 | 47.63 | 46.58 | 47.13 | 12,661,028 | -0.21(-0.45%) |
Mar 09, 2017 | 47.56 | 47.86 | 47.24 | 47.34 | 8,690,526 | -0.02(-0.03%) |
Mar 08, 2017 | 48.15 | 48.28 | 47.29 | 47.36 | 11,258,580 | -0.26(-0.54%) |
Mar 07, 2017 | 47.77 | 47.97 | 47.47 | 47.62 | 7,350,969 | -0.21(-0.43%) |
Mar 06, 2017 | 47.83 | 48.04 | 47.34 | 47.82 | 6,639,797 | -0.31(-0.64%) |
Mar 03, 2017 | 47.95 | 48.26 | 47.84 | 48.13 | 11,080,600 | +0.31(+0.66%) |
Mar 02, 2017 | 49.22 | 49.35 | 47.76 | 47.82 | 8,714,082 | -1.27(-2.59%) |
Mar 01, 2017 | 48.59 | 49.29 | 48.38 | 49.09 | 13,105,512 | +1.57(+3.31%) |
Feb 28, 2017 | 47.74 | 47.81 | 47.28 | 47.52 | 6,416,710 | -0.41(-0.86%) |
Feb 27, 2017 | 47.59 | 47.93 | 47.48 | 47.93 | 5,773,430 | +0.41(+0.87%) |
Feb 24, 2017 | 47.30 | 47.58 | 47.17 | 47.52 | 7,179,368 | -0.40(-0.83%) |
Feb 23, 2017 | 47.96 | 47.99 | 47.27 | 47.91 | 6,158,281 | +0.03(+0.07%) |
Feb 22, 2017 | 47.59 | 48.10 | 47.59 | 47.88 | 4,830,528 | -0.04(-0.09%) |
Feb 21, 2017 | 48.01 | 48.16 | 47.63 | 47.92 | 4,850,517 | +0.21(+0.43%) |
Feb 17, 2017 | 47.72 | 47.72 | 47.72 | 0 | -0.14(-0.29%) | |
Feb 16, 2017 | 47.92 | 48.00 | 47.41 | 47.86 | 8,218,380 | -0.07(-0.14%) |
Feb 15, 2017 | 48.01 | 48.06 | 47.56 | 47.92 | 7,537,518 | +0.21(+0.43%) |
Feb 14, 2017 | 46.92 | 47.78 | 46.72 | 47.72 | 10,069,206 | +0.84(+1.78%) |
Feb 13, 2017 | 46.77 | 47.25 | 46.72 | 46.88 | 7,349,035 | +0.43(+0.93%) |
Feb 10, 2017 | 46.46 | 46.57 | 46.13 | 46.45 | 7,446,107 | +0.22(+0.47%) |
Feb 09, 2017 | 45.41 | 46.31 | 45.48 | 46.24 | 11,145,340 | +0.83(+1.82%) |
Feb 08, 2017 | 45.61 | 45.71 | 44.99 | 45.41 | 7,710,431 | -0.45(-0.99%) |
Feb 07, 2017 | 46.21 | 46.32 | 45.67 | 45.86 | 5,256,170 | -0.17(-0.38%) |
Feb 06, 2017 | 46.04 | 46.48 | 45.95 | 46.04 | 7,390,564 | -0.34(-0.73%) |
Feb 03, 2017 | 45.89 | 46.43 | 45.60 | 46.38 | 8,231,124 | +1.18(+2.62%) |
Feb 02, 2017 | 45.34 | 45.53 | 44.95 | 45.19 | 8,821,244 | -0.52(-1.14%) |
Feb 01, 2017 | 46.34 | 46.73 | 45.59 | 45.72 | 9,178,768 | -0.10(-0.22%) |
Jan 31, 2017 | 45.73 | 46.15 | 45.46 | 45.81 | 7,056,158 | -0.05(-0.11%) |
Jan 30, 2017 | 46.22 | 46.22 | 45.38 | 45.86 | 9,319,798 | -0.69(-1.47%) |
Jan 27, 2017 | 46.97 | 46.99 | 46.43 | 46.55 | 7,644,287 | -0.49(-1.04%) |
Jan 26, 2017 | 46.81 | 47.13 | 46.60 | 47.04 | 7,645,875 | +0.38(+0.82%) |
Jan 25, 2017 | 46.29 | 46.76 | 46.22 | 46.66 | 8,507,939 | +0.86(+1.88%) |
Jan 24, 2017 | 45.18 | 45.92 | 44.98 | 45.80 | 7,709,649 | +0.85(+1.90%) |
Jan 23, 2017 | 44.90 | 45.18 | 44.56 | 44.95 | 6,357,368 | -0.14(-0.31%) |
Jan 20, 2017 | 44.90 | 45.40 | 44.88 | 45.09 | 10,229,748 | +0.35(+0.78%) |
Jan 19, 2017 | 45.26 | 45.34 | 44.49 | 44.74 | 9,794,576 | -0.24(-0.53%) |
Jan 18, 2017 | 44.74 | 45.04 | 44.23 | 44.98 | 9,209,347 | +0.50(+1.12%) |
Jan 17, 2017 | 45.62 | 45.62 | 44.42 | 44.48 | 13,597,753 | -1.67(-3.62%) |
Jan 13, 2017 | 46.15 | 46.15 | 46.15 | 0 | +0.51(+1.12%) | |
Jan 12, 2017 | 46.14 | 46.16 | 45.14 | 45.64 | 8,820,635 | -0.74(-1.60%) |
Jan 11, 2017 | 45.99 | 46.40 | 45.72 | 46.38 | 9,146,927 | +0.27(+0.59%) |
Jan 10, 2017 | 45.68 | 46.28 | 45.49 | 46.11 | 6,951,449 | +0.43(+0.94%) |
Jan 09, 2017 | 45.81 | 45.98 | 45.36 | 45.68 | 5,360,596 | -0.45(-0.97%) |
Jan 06, 2017 | 46.30 | 46.46 | 45.91 | 46.13 | 6,692,626 | +0.19(+0.41%) |
Jan 05, 2017 | 46.40 | 46.72 | 45.54 | 45.94 | 9,251,514 | -0.74(-1.58%) |
Jan 04, 2017 | 46.26 | 46.80 | 46.05 | 46.67 | 7,233,187 | +0.72(+1.57%) |
Jan 03, 2017 | 46.71 | 46.91 | 45.67 | 45.95 | 9,899,301 | +0.00(+0.00%) |
Dec 30, 2016 | 45.95 | 45.95 | 45.95 | 0 | +0.18(+0.40%) | |
Dec 29, 2016 | 46.19 | 46.44 | 45.54 | 45.77 | 4,731,878 | -0.39(-0.84%) |
Dec 28, 2016 | 46.74 | 46.76 | 46.03 | 46.16 | 7,476,512 | -0.53(-1.13%) |
Dec 27, 2016 | 46.61 | 46.69 | 46.44 | 46.69 | 6,150,288 | +0.29(+0.62%) |
Dec 23, 2016 | 46.40 | 46.40 | 46.40 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 46.31 | 46.48 | 46.04 | 46.38 | 6,824,632 | +0.14(+0.30%) |
Dec 21, 2016 | 46.35 | 46.41 | 46.05 | 46.24 | 7,128,320 | -0.16(-0.34%) |
Dec 20, 2016 | 45.93 | 46.41 | 45.73 | 46.40 | 7,069,930 | +0.86(+1.89%) |
Dec 19, 2016 | 45.44 | 45.58 | 44.88 | 45.54 | 9,910,995 | +0.27(+0.60%) |
Dec 16, 2016 | 46.04 | 46.15 | 45.17 | 45.27 | 10,600,946 | -0.57(-1.24%) |
Dec 15, 2016 | 45.48 | 46.08 | 45.08 | 45.84 | 12,084,424 | +0.66(+1.46%) |
Dec 14, 2016 | 44.88 | 45.98 | 44.76 | 45.18 | 17,670,062 | -0.15(-0.33%) |
Dec 13, 2016 | 45.43 | 45.67 | 44.88 | 45.33 | 9,794,512 | +0.07(+0.15%) |
Dec 12, 2016 | 46.09 | 46.22 | 45.13 | 45.26 | 11,413,504 | -0.90(-1.95%) |
Dec 09, 2016 | 46.15 | 46.18 | 45.63 | 46.16 | 9,001,992 | +0.10(+0.21%) |
Dec 08, 2016 | 45.58 | 46.37 | 45.40 | 46.06 | 14,469,703 | +0.72(+1.58%) |
Dec 07, 2016 | 44.88 | 45.37 | 44.66 | 45.34 | 9,348,591 | +0.44(+0.99%) |
Dec 06, 2016 | 44.43 | 44.90 | 44.14 | 44.90 | 8,640,079 | +0.68(+1.53%) |
Dec 05, 2016 | 44.07 | 44.45 | 43.95 | 44.22 | 8,267,018 | +0.54(+1.23%) |
Dec 02, 2016 | 43.92 | 43.93 | 43.46 | 43.69 | 10,639,905 | -0.35(-0.80%) |
Dec 01, 2016 | 43.50 | 44.19 | 43.33 | 44.04 | 12,216,026 | +0.87(+2.00%) |
Nov 30, 2016 | 43.01 | 43.33 | 42.98 | 43.18 | 10,649,289 | +0.77(+1.81%) |
Nov 29, 2016 | 42.38 | 42.71 | 42.26 | 42.41 | 7,273,207 | +0.14(+0.33%) |
Nov 28, 2016 | 42.68 | 43.02 | 42.16 | 42.27 | 10,960,825 | -0.82(-1.89%) |
Nov 25, 2016 | 43.20 | 43.24 | 42.91 | 43.09 | 2,558,712 | +0.00(+0.00%) |
Nov 23, 2016 | 43.09 | 43.09 | 43.09 | 0 | +0.26(+0.62%) | |
Nov 22, 2016 | 42.59 | 42.87 | 42.49 | 42.82 | 12,243,482 | +0.26(+0.62%) |
Nov 21, 2016 | 42.60 | 42.67 | 42.19 | 42.56 | 7,812,849 | +0.13(+0.31%) |
Nov 18, 2016 | 42.19 | 42.54 | 41.98 | 42.43 | 14,895,470 | +0.29(+0.68%) |
Nov 17, 2016 | 41.64 | 42.17 | 41.38 | 42.14 | 12,897,740 | +0.60(+1.45%) |
Nov 16, 2016 | 41.46 | 41.80 | 41.33 | 41.54 | 13,733,647 | -0.61(-1.45%) |
Nov 15, 2016 | 41.40 | 42.16 | 40.86 | 42.15 | 13,752,533 | +0.27(+0.65%) |
Nov 14, 2016 | 41.27 | 42.56 | 41.22 | 41.88 | 20,969,462 | +1.10(+2.71%) |
Nov 11, 2016 | 39.68 | 40.83 | 39.63 | 40.77 | 17,418,020 | +0.90(+2.25%) |
Nov 10, 2016 | 38.96 | 40.20 | 38.85 | 39.87 | 25,093,340 | +1.61(+4.20%) |
Nov 09, 2016 | 36.96 | 38.47 | 36.82 | 38.27 | 28,095,668 | +2.04(+5.64%) |
Nov 08, 2016 | 36.18 | 36.47 | 35.92 | 36.22 | 6,797,896 | -0.21(-0.57%) |
Nov 07, 2016 | 36.18 | 36.51 | 35.95 | 36.43 | 7,604,423 | +1.01(+2.86%) |
Nov 04, 2016 | 35.46 | 35.85 | 35.11 | 35.42 | 7,453,703 | +0.04(+0.12%) |
Nov 03, 2016 | 35.49 | 35.71 | 35.31 | 35.38 | 5,237,461 | +0.02(+0.07%) |
Nov 02, 2016 | 35.86 | 35.88 | 35.17 | 35.35 | 7,617,839 | -0.64(-1.79%) |
Nov 01, 2016 | 36.25 | 36.37 | 35.59 | 35.99 | 11,332,924 | -0.08(-0.23%) |
Oct 31, 2016 | 35.94 | 36.20 | 35.89 | 36.08 | 10,257,001 | +0.25(+0.69%) |
Oct 28, 2016 | 36.41 | 36.41 | 35.71 | 35.83 | 7,768,731 | -0.42(-1.16%) |
Oct 27, 2016 | 36.29 | 36.46 | 35.97 | 36.25 | 7,533,260 | +0.25(+0.69%) |
Oct 26, 2016 | 35.66 | 36.16 | 35.57 | 36.00 | 7,354,348 | +0.26(+0.74%) |
Oct 25, 2016 | 35.77 | 36.04 | 35.63 | 35.74 | 3,552,853 | -0.13(-0.37%) |
Oct 24, 2016 | 35.84 | 36.04 | 35.74 | 35.87 | 4,811,601 | +0.29(+0.81%) |
Oct 21, 2016 | 35.24 | 35.62 | 35.14 | 35.58 | 4,434,337 | +0.10(+0.28%) |
Oct 20, 2016 | 35.32 | 35.72 | 35.22 | 35.48 | 4,807,008 | +0.10(+0.28%) |
Oct 19, 2016 | 34.87 | 35.49 | 34.82 | 35.38 | 6,764,748 | +0.68(+1.97%) |
Oct 18, 2016 | 34.63 | 34.76 | 34.36 | 34.70 | 3,080,090 | +0.34(+0.98%) |
Oct 17, 2016 | 34.64 | 34.74 | 34.27 | 34.36 | 3,713,586 | -0.24(-0.69%) |
Oct 14, 2016 | 34.89 | 35.01 | 34.49 | 34.60 | 5,001,123 | +0.17(+0.50%) |
Oct 13, 2016 | 34.84 | 35.15 | 34.07 | 34.43 | 9,430,128 | -0.86(-2.43%) |
Oct 12, 2016 | 35.34 | 35.58 | 35.28 | 35.29 | 6,285,036 | -0.06(-0.16%) |
Oct 11, 2016 | 35.84 | 35.93 | 35.16 | 35.34 | 6,713,908 | -0.47(-1.31%) |
Oct 10, 2016 | 35.91 | 36.00 | 35.72 | 35.81 | 4,995,845 | +0.19(+0.53%) |
Oct 07, 2016 | 35.50 | 35.77 | 35.23 | 35.62 | 7,720,220 | +0.02(+0.07%) |
Oct 06, 2016 | 35.96 | 35.96 | 35.38 | 35.60 | 5,778,982 | -0.06(-0.16%) |
Oct 05, 2016 | 35.12 | 35.80 | 35.06 | 35.66 | 7,931,139 | +0.68(+1.93%) |
Oct 04, 2016 | 34.65 | 35.19 | 34.59 | 34.98 | 8,216,049 | +0.49(+1.43%) |
Oct 03, 2016 | 34.64 | 34.86 | 34.45 | 34.49 | 4,428,571 | -0.34(-0.97%) |
Sep 30, 2016 | 34.44 | 34.94 | 34.25 | 34.82 | 4,016,462 | +0.62(+1.81%) |
Sep 29, 2016 | 34.79 | 34.99 | 34.10 | 34.21 | 9,135,854 | -0.58(-1.66%) |
Sep 28, 2016 | 34.50 | 34.78 | 34.23 | 34.78 | 3,301,543 | +0.42(+1.22%) |
Sep 27, 2016 | 33.82 | 34.36 | 33.75 | 34.36 | 4,418,508 | +0.35(+1.04%) |
Sep 26, 2016 | 34.53 | 34.53 | 33.99 | 34.01 | 5,850,146 | -0.78(-2.25%) |
Sep 23, 2016 | 34.54 | 35.05 | 34.54 | 34.79 | 8,766,738 | +0.01(+0.02%) |
Sep 22, 2016 | 34.73 | 34.82 | 34.41 | 34.78 | 6,941,102 | +0.27(+0.79%) |
Sep 21, 2016 | 34.49 | 34.76 | 34.22 | 34.51 | 7,643,914 | +0.16(+0.46%) |
Sep 20, 2016 | 34.71 | 34.71 | 34.31 | 34.35 | 3,427,792 | -0.05(-0.14%) |
Sep 19, 2016 | 34.45 | 34.71 | 34.22 | 34.40 | 6,672,839 | +0.13(+0.38%) |
Sep 16, 2016 | 34.31 | 34.43 | 34.08 | 34.27 | 6,497,352 | -0.30(-0.87%) |
Sep 15, 2016 | 34.16 | 34.62 | 34.14 | 34.57 | 7,253,259 | +0.34(+1.01%) |
Sep 14, 2016 | 34.55 | 34.70 | 34.19 | 34.23 | 13,436,626 | -0.30(-0.88%) |
Sep 13, 2016 | 34.66 | 34.67 | 34.07 | 34.53 | 7,399,276 | -0.51(-1.45%) |
Sep 12, 2016 | 34.59 | 35.10 | 34.26 | 35.04 | 7,593,164 | +0.22(+0.64%) |
Sep 09, 2016 | 35.19 | 35.25 | 34.79 | 34.82 | 7,880,965 | -0.25(-0.70%) |
Sep 08, 2016 | 35.13 | 35.26 | 34.83 | 35.07 | 5,027,192 | +0.10(+0.28%) |
Sep 07, 2016 | 34.69 | 34.98 | 34.48 | 34.97 | 4,915,250 | +0.27(+0.78%) |
Sep 06, 2016 | 35.34 | 35.35 | 34.56 | 34.70 | 10,573,206 | -0.64(-1.81%) |
Sep 02, 2016 | 35.25 | 35.34 | 35.34 | 35.34 | 5,464,477 | +0.30(+0.87%) |