Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 44.76 | 46.06 | 44.69 | 45.82 | 13,443,001 | +1.31(+2.95%) |
Jul 28, 2017 | 43.67 | 44.76 | 43.43 | 44.50 | 11,301,138 | +0.83(+1.90%) |
Jul 27, 2017 | 42.94 | 43.83 | 41.92 | 43.67 | 26,881,556 | -1.40(-3.11%) |
Jul 26, 2017 | 45.05 | 45.21 | 44.69 | 45.08 | 9,995,988 | +0.02(+0.05%) |
Jul 25, 2017 | 44.98 | 45.24 | 44.91 | 45.05 | 9,082,169 | +0.28(+0.63%) |
Jul 24, 2017 | 44.81 | 45.04 | 44.41 | 44.77 | 8,321,472 | -0.04(-0.09%) |
Jul 21, 2017 | 44.62 | 44.91 | 44.59 | 44.81 | 6,220,993 | +0.17(+0.38%) |
Jul 20, 2017 | 44.51 | 44.87 | 44.43 | 44.64 | 4,796,847 | +0.30(+0.67%) |
Jul 19, 2017 | 44.10 | 44.44 | 43.97 | 44.34 | 4,125,351 | +0.27(+0.60%) |
Jul 18, 2017 | 44.10 | 44.14 | 43.82 | 44.08 | 4,597,573 | -0.04(-0.09%) |
Jul 17, 2017 | 44.51 | 44.71 | 43.95 | 44.12 | 4,619,435 | -0.29(-0.65%) |
Jul 14, 2017 | 44.13 | 44.65 | 43.88 | 44.41 | 7,504,818 | +0.39(+0.88%) |
Jul 13, 2017 | 44.33 | 44.43 | 43.66 | 44.02 | 10,098,060 | -0.30(-0.67%) |
Jul 12, 2017 | 44.80 | 45.28 | 44.17 | 44.32 | 11,277,931 | -0.23(-0.52%) |
Jul 11, 2017 | 44.94 | 45.17 | 44.36 | 44.55 | 5,750,288 | -0.48(-1.07%) |
Jul 10, 2017 | 45.17 | 45.35 | 44.95 | 45.03 | 5,030,713 | +0.02(+0.04%) |
Jul 07, 2017 | 44.70 | 45.09 | 44.35 | 45.02 | 6,815,092 | +0.51(+1.14%) |
Jul 06, 2017 | 45.17 | 45.26 | 44.45 | 44.51 | 6,887,882 | -0.86(-1.90%) |
Jul 05, 2017 | 45.31 | 45.41 | 44.73 | 45.37 | 7,311,740 | +0.38(+0.84%) |
Jul 03, 2017 | 44.99 | 45.48 | 44.92 | 44.99 | 7,825,700 | +0.44(+0.99%) |
Jun 30, 2017 | 44.77 | 44.83 | 44.52 | 44.55 | 5,852,057 | -0.08(-0.18%) |
Jun 29, 2017 | 44.71 | 44.88 | 44.37 | 44.63 | 6,300,269 | -0.04(-0.09%) |
Jun 28, 2017 | 44.90 | 45.08 | 44.59 | 44.67 | 6,411,684 | -0.02(-0.05%) |
Jun 27, 2017 | 45.42 | 45.46 | 44.66 | 44.70 | 6,849,877 | -0.82(-1.79%) |
Jun 26, 2017 | 45.35 | 45.79 | 45.06 | 45.51 | 6,998,387 | +0.22(+0.49%) |
Jun 23, 2017 | 45.79 | 45.87 | 44.97 | 45.29 | 26,005,922 | -0.55(-1.20%) |
Jun 22, 2017 | 44.99 | 46.30 | 44.90 | 45.84 | 10,366,653 | +1.01(+2.25%) |
Jun 21, 2017 | 44.58 | 45.24 | 44.46 | 44.83 | 10,983,490 | +0.33(+0.74%) |
Jun 20, 2017 | 44.19 | 45.11 | 44.10 | 44.51 | 9,330,790 | +0.35(+0.80%) |
Jun 19, 2017 | 43.55 | 44.27 | 43.44 | 44.15 | 7,766,100 | +0.61(+1.40%) |
Jun 16, 2017 | 43.60 | 43.66 | 42.87 | 43.55 | 15,676,745 | +0.14(+0.33%) |
Jun 15, 2017 | 43.57 | 43.76 | 43.20 | 43.40 | 7,103,056 | -0.19(-0.44%) |
Jun 14, 2017 | 43.37 | 43.83 | 43.28 | 43.60 | 7,031,398 | +0.26(+0.61%) |
Jun 13, 2017 | 43.33 | 43.44 | 43.10 | 43.33 | 5,974,560 | -0.14(-0.31%) |
Jun 12, 2017 | 42.98 | 43.62 | 42.77 | 43.47 | 10,963,624 | +0.49(+1.13%) |
Jun 09, 2017 | 42.20 | 43.32 | 42.10 | 42.98 | 9,446,213 | +0.72(+1.70%) |
Jun 08, 2017 | 42.67 | 42.02 | 42.26 | 10,864,104 | +0.22(+0.53%) | |
Jun 07, 2017 | 41.47 | 42.04 | 41.23 | 42.04 | 13,209,733 | +0.73(+1.76%) |
Jun 06, 2017 | 41.82 | 41.90 | 41.28 | 41.31 | 14,661,192 | -0.56(-1.34%) |
Jun 05, 2017 | 42.99 | 43.47 | 41.75 | 41.87 | 23,438,922 | -2.09(-4.75%) |
Jun 02, 2017 | 43.75 | 44.11 | 43.58 | 43.95 | 9,343,067 | +0.35(+0.81%) |
Jun 01, 2017 | 43.18 | 43.60 | 43.08 | 43.60 | 8,205,506 | +0.46(+1.08%) |
May 31, 2017 | 43.29 | 43.46 | 43.07 | 43.14 | 10,180,751 | +0.02(+0.04%) |
May 30, 2017 | 43.12 | 43.37 | 42.99 | 43.12 | 8,926,910 | -0.03(-0.07%) |
May 26, 2017 | 43.48 | 43.84 | 43.10 | 43.16 | 6,213,220 | -0.34(-0.77%) |
May 25, 2017 | 43.09 | 43.64 | 42.93 | 43.49 | 10,621,495 | +0.46(+1.06%) |
May 24, 2017 | 43.54 | 43.54 | 42.76 | 43.04 | 8,080,483 | -0.31(-0.72%) |
May 23, 2017 | 43.31 | 43.52 | 43.29 | 43.35 | 8,988,157 | +0.09(+0.20%) |
May 22, 2017 | 43.20 | 43.45 | 43.08 | 43.26 | 5,580,205 | +0.06(+0.15%) |
May 19, 2017 | 43.04 | 43.40 | 43.04 | 43.20 | 10,806,318 | +0.19(+0.45%) |
May 18, 2017 | 43.34 | 43.55 | 42.64 | 43.00 | 15,532,366 | -0.50(-1.16%) |
May 17, 2017 | 43.49 | 43.68 | 42.94 | 43.51 | 9,660,017 | +0.02(+0.04%) |
May 16, 2017 | 43.98 | 44.20 | 43.34 | 43.49 | 11,579,754 | -0.57(-1.29%) |
May 15, 2017 | 44.00 | 44.16 | 43.84 | 44.06 | 6,171,742 | +0.06(+0.13%) |
May 12, 2017 | 44.14 | 44.28 | 43.82 | 44.00 | 6,474,311 | -0.09(-0.20%) |
May 11, 2017 | 44.09 | 44.51 | 43.89 | 44.09 | 8,516,821 | +0.00(+0.00%) |
May 10, 2017 | 44.12 | 44.23 | 43.88 | 44.09 | 7,954,810 | -0.14(-0.33%) |
May 09, 2017 | 43.88 | 44.36 | 43.78 | 44.23 | 8,922,288 | +0.30(+0.69%) |
May 08, 2017 | 43.97 | 44.12 | 43.61 | 43.93 | 5,915,960 | -0.17(-0.38%) |
May 05, 2017 | 44.18 | 44.24 | 43.95 | 44.10 | 7,426,455 | -0.03(-0.07%) |
May 04, 2017 | 44.03 | 44.42 | 43.94 | 44.13 | 7,760,055 | +0.10(+0.24%) |
May 03, 2017 | 44.37 | 44.44 | 43.76 | 44.03 | 13,319,835 | -0.71(-1.59%) |
May 02, 2017 | 45.05 | 45.41 | 44.42 | 44.74 | 21,607,800 | -0.29(-0.64%) |
May 01, 2017 | 45.05 | 45.44 | 44.71 | 45.03 | 9,279,703 | +0.21(+0.46%) |
Apr 28, 2017 | 44.54 | 45.04 | 44.27 | 44.82 | 10,315,805 | +0.30(+0.68%) |
Apr 27, 2017 | 44.27 | 44.88 | 43.68 | 44.51 | 19,156,020 | +1.52(+3.53%) |
Apr 26, 2017 | 43.22 | 43.70 | 42.95 | 43.00 | 11,822,928 | -0.14(-0.32%) |
Apr 25, 2017 | 42.90 | 43.44 | 42.90 | 43.13 | 11,655,685 | +0.31(+0.73%) |
Apr 24, 2017 | 43.06 | 43.18 | 42.79 | 42.82 | 12,234,947 | +0.06(+0.13%) |
Apr 21, 2017 | 42.70 | 42.95 | 42.50 | 42.76 | 6,533,597 | +0.03(+0.07%) |
Apr 20, 2017 | 42.71 | 42.83 | 42.53 | 42.73 | 7,619,070 | +0.19(+0.45%) |
Apr 19, 2017 | 42.38 | 42.91 | 42.28 | 42.54 | 10,180,635 | +0.22(+0.51%) |
Apr 18, 2017 | 42.12 | 42.50 | 42.05 | 42.32 | 10,050,659 | -0.02(-0.04%) |
Apr 17, 2017 | 42.18 | 42.56 | 42.00 | 42.34 | 8,093,109 | +0.10(+0.23%) |
Apr 13, 2017 | 42.42 | 42.53 | 42.20 | 42.24 | 8,966,003 | -0.13(-0.30%) |
Apr 12, 2017 | 42.24 | 42.49 | 42.18 | 42.37 | 8,994,902 | +0.01(+0.02%) |
Apr 11, 2017 | 42.61 | 42.73 | 42.33 | 42.36 | 8,749,769 | -0.30(-0.69%) |
Apr 10, 2017 | 42.66 | 42.95 | 42.54 | 42.66 | 9,265,790 | -0.06(-0.13%) |
Apr 07, 2017 | 42.60 | 42.91 | 42.28 | 42.72 | 9,966,422 | +0.10(+0.24%) |
Apr 06, 2017 | 42.42 | 42.80 | 41.99 | 42.61 | 9,260,328 | +0.17(+0.40%) |
Apr 05, 2017 | 43.17 | 43.28 | 42.38 | 42.44 | 12,625,814 | -0.54(-1.25%) |
Apr 04, 2017 | 43.03 | 43.15 | 42.83 | 42.98 | 11,332,596 | -0.06(-0.13%) |
Apr 03, 2017 | 43.29 | 43.79 | 42.77 | 43.03 | 20,552,416 | -0.13(-0.31%) |
Mar 31, 2017 | 43.90 | 44.19 | 43.00 | 43.17 | 15,607,846 | -0.78(-1.77%) |
Mar 30, 2017 | 44.42 | 44.46 | 43.86 | 43.95 | 10,261,948 | -0.47(-1.05%) |
Mar 29, 2017 | 44.59 | 44.89 | 44.40 | 44.42 | 7,728,921 | -0.20(-0.44%) |
Mar 28, 2017 | 44.49 | 44.75 | 44.40 | 44.61 | 10,739,243 | +0.13(+0.29%) |
Mar 27, 2017 | 44.14 | 44.73 | 44.08 | 44.49 | 14,032,157 | +0.12(+0.27%) |
Mar 24, 2017 | 44.35 | 44.65 | 44.20 | 44.37 | 7,772,955 | +0.10(+0.22%) |
Mar 23, 2017 | 44.52 | 44.88 | 44.20 | 44.27 | 9,604,646 | -0.47(-1.05%) |
Mar 22, 2017 | 44.22 | 44.79 | 43.80 | 44.74 | 12,353,930 | +0.52(+1.17%) |
Mar 21, 2017 | 44.85 | 44.98 | 43.96 | 44.23 | 11,833,440 | -0.56(-1.24%) |
Mar 20, 2017 | 44.72 | 45.02 | 44.65 | 44.78 | 10,683,750 | +0.10(+0.21%) |
Mar 17, 2017 | 45.43 | 45.45 | 44.54 | 44.69 | 20,005,980 | -0.81(-1.78%) |
Mar 16, 2017 | 45.51 | 45.71 | 45.35 | 45.50 | 12,475,638 | -0.27(-0.59%) |
Mar 15, 2017 | 44.99 | 45.99 | 44.99 | 45.77 | 13,022,110 | +0.76(+1.69%) |
Mar 14, 2017 | 45.21 | 45.73 | 44.92 | 45.00 | 14,796,520 | -0.19(-0.42%) |
Mar 13, 2017 | 46.28 | 46.28 | 45.14 | 45.19 | 14,724,825 | -1.10(-2.38%) |
Mar 10, 2017 | 46.07 | 46.47 | 45.89 | 46.30 | 10,766,850 | +0.26(+0.57%) |
Mar 09, 2017 | 45.54 | 46.08 | 45.41 | 46.04 | 9,491,344 | +0.69(+1.52%) |
Mar 08, 2017 | 44.72 | 45.65 | 44.63 | 45.35 | 17,075,724 | +0.63(+1.40%) |
Mar 07, 2017 | 44.67 | 44.96 | 44.28 | 44.72 | 21,377,074 | -0.51(-1.12%) |
Mar 06, 2017 | 45.27 | 45.43 | 44.64 | 45.23 | 9,973,064 | -0.23(-0.51%) |
Mar 03, 2017 | 45.04 | 45.52 | 44.95 | 45.46 | 12,165,203 | +0.32(+0.70%) |
Mar 02, 2017 | 45.16 | 45.64 | 44.92 | 45.14 | 15,235,848 | -0.25(-0.56%) |
Mar 01, 2017 | 45.25 | 45.44 | 44.87 | 45.39 | 16,805,810 | +0.37(+0.83%) |
Feb 28, 2017 | 44.88 | 45.19 | 44.62 | 45.02 | 11,394,611 | +0.12(+0.27%) |
Feb 27, 2017 | 44.85 | 45.25 | 44.65 | 44.90 | 14,215,776 | +0.10(+0.21%) |
Feb 24, 2017 | 44.39 | 44.83 | 44.36 | 44.81 | 14,338,287 | +0.53(+1.20%) |
Feb 23, 2017 | 44.16 | 44.53 | 43.68 | 44.27 | 18,146,468 | +0.33(+0.76%) |
Feb 22, 2017 | 44.05 | 44.81 | 43.89 | 43.94 | 26,812,952 | +0.45(+1.04%) |
Feb 21, 2017 | 43.19 | 45.42 | 42.40 | 43.49 | 33,838,512 | +0.15(+0.35%) |
Feb 17, 2017 | 43.34 | 43.34 | 43.34 | 0 | +0.25(+0.57%) | |
Feb 16, 2017 | 43.73 | 43.79 | 42.80 | 43.09 | 12,488,551 | -0.60(-1.36%) |
Feb 15, 2017 | 42.63 | 43.93 | 42.55 | 43.69 | 14,937,993 | +1.05(+2.46%) |
Feb 14, 2017 | 41.53 | 43.07 | 41.35 | 42.64 | 24,919,366 | +1.33(+3.23%) |
Feb 13, 2017 | 41.15 | 41.35 | 40.97 | 41.30 | 8,525,747 | +0.30(+0.74%) |
Feb 10, 2017 | 40.97 | 41.26 | 40.90 | 41.00 | 7,363,569 | +0.11(+0.27%) |
Feb 09, 2017 | 41.28 | 41.48 | 40.85 | 40.89 | 7,321,318 | -0.39(-0.94%) |
Feb 08, 2017 | 40.72 | 41.38 | 40.58 | 41.28 | 15,413,671 | +0.27(+0.66%) |
Feb 07, 2017 | 40.88 | 41.53 | 40.69 | 41.01 | 19,836,838 | +0.49(+1.21%) |
Feb 06, 2017 | 40.21 | 40.56 | 40.14 | 40.52 | 10,408,978 | +0.21(+0.51%) |
Feb 03, 2017 | 40.17 | 40.42 | 39.99 | 40.31 | 13,773,242 | +0.22(+0.55%) |
Feb 02, 2017 | 39.18 | 40.40 | 39.11 | 40.09 | 23,437,516 | +0.96(+2.45%) |
Feb 01, 2017 | 39.01 | 39.15 | 38.36 | 39.13 | 20,181,554 | +0.10(+0.26%) |
Jan 31, 2017 | 38.42 | 39.23 | 38.27 | 39.03 | 19,012,026 | +0.37(+0.97%) |
Jan 30, 2017 | 38.28 | 38.98 | 38.07 | 38.65 | 19,822,500 | +0.75(+1.99%) |
Jan 27, 2017 | 37.52 | 38.60 | 37.41 | 37.90 | 28,870,026 | +0.73(+1.96%) |
Jan 26, 2017 | 38.57 | 39.30 | 36.53 | 37.17 | 56,423,308 | -2.17(-5.51%) |
Jan 25, 2017 | 39.17 | 39.35 | 38.74 | 39.34 | 20,122,834 | +0.47(+1.21%) |
Jan 24, 2017 | 39.73 | 39.80 | 38.84 | 38.87 | 21,628,502 | -0.83(-2.08%) |
Jan 23, 2017 | 39.32 | 39.94 | 39.02 | 39.69 | 30,081,648 | +0.61(+1.56%) |
Jan 20, 2017 | 40.24 | 38.84 | 39.08 | 97,021,568 | -4.97(-11.28%) | |
Jan 19, 2017 | 44.54 | 44.70 | 43.93 | 44.05 | 8,694,949 | -0.46(-1.03%) |
Jan 18, 2017 | 44.86 | 44.89 | 44.37 | 44.51 | 8,363,601 | -0.17(-0.37%) |
Jan 17, 2017 | 44.37 | 44.92 | 43.83 | 44.68 | 13,121,169 | +0.05(+0.11%) |
Jan 13, 2017 | 44.63 | 44.63 | 44.63 | 0 | -0.26(-0.58%) | |
Jan 12, 2017 | 44.85 | 45.08 | 44.47 | 44.89 | 12,568,790 | -0.20(-0.44%) |
Jan 11, 2017 | 46.14 | 46.73 | 44.88 | 45.09 | 25,816,816 | -2.52(-5.30%) |
Jan 10, 2017 | 47.46 | 47.99 | 47.41 | 47.62 | 7,677,234 | +0.20(+0.42%) |
Jan 09, 2017 | 47.43 | 47.57 | 47.35 | 47.42 | 6,629,674 | -0.17(-0.37%) |
Jan 06, 2017 | 47.66 | 47.89 | 46.72 | 47.59 | 12,728,539 | -0.14(-0.30%) |
Jan 05, 2017 | 47.15 | 47.96 | 47.08 | 47.73 | 10,606,259 | +0.79(+1.67%) |
Jan 04, 2017 | 47.20 | 47.43 | 46.86 | 46.95 | 8,444,056 | +0.06(+0.14%) |
Jan 03, 2017 | 46.36 | 47.07 | 46.20 | 46.89 | 12,758,952 | +0.80(+1.73%) |
Dec 30, 2016 | 46.09 | 46.09 | 46.09 | 0 | -0.36(-0.78%) | |
Dec 29, 2016 | 46.38 | 46.68 | 46.24 | 46.45 | 4,618,862 | +0.23(+0.49%) |
Dec 28, 2016 | 46.76 | 46.88 | 46.16 | 46.22 | 5,387,849 | -0.57(-1.21%) |
Dec 27, 2016 | 47.01 | 47.12 | 46.76 | 46.79 | 5,391,359 | -0.22(-0.47%) |
Dec 23, 2016 | 47.01 | 47.01 | 47.01 | 0 | +0.67(+1.45%) | |
Dec 22, 2016 | 46.33 | 46.51 | 46.15 | 46.34 | 6,101,855 | +0.06(+0.12%) |
Dec 21, 2016 | 46.71 | 46.99 | 46.28 | 46.29 | 5,669,437 | -0.34(-0.73%) |
Dec 20, 2016 | 46.77 | 46.95 | 46.48 | 46.62 | 4,969,039 | -0.24(-0.50%) |
Dec 19, 2016 | 46.56 | 47.20 | 46.55 | 46.86 | 10,648,078 | +0.63(+1.36%) |
Dec 16, 2016 | 46.47 | 46.57 | 45.90 | 46.23 | 15,492,633 | -0.02(-0.05%) |
Dec 15, 2016 | 46.14 | 47.16 | 45.96 | 46.25 | 16,748,308 | +0.12(+0.26%) |
Dec 14, 2016 | 45.19 | 46.15 | 45.17 | 46.14 | 15,972,528 | +1.05(+2.33%) |
Dec 13, 2016 | 44.95 | 45.22 | 44.72 | 45.09 | 8,591,708 | +0.49(+1.10%) |
Dec 12, 2016 | 44.82 | 44.93 | 44.48 | 44.60 | 11,184,607 | -0.39(-0.86%) |
Dec 09, 2016 | 43.50 | 45.09 | 43.45 | 44.98 | 14,940,428 | +1.43(+3.28%) |
Dec 08, 2016 | 43.32 | 43.71 | 43.20 | 43.56 | 10,384,921 | -0.01(-0.02%) |
Dec 07, 2016 | 43.81 | 43.91 | 42.87 | 43.56 | 15,471,928 | -0.62(-1.41%) |
Dec 06, 2016 | 43.94 | 44.20 | 43.82 | 44.19 | 7,511,937 | +0.38(+0.86%) |
Dec 05, 2016 | 44.05 | 44.13 | 43.56 | 43.81 | 12,558,729 | -0.32(-0.73%) |
Dec 02, 2016 | 43.92 | 44.25 | 43.61 | 44.13 | 11,768,869 | +0.13(+0.29%) |
Dec 01, 2016 | 44.12 | 44.38 | 43.72 | 44.01 | 16,128,286 | -0.50(-1.13%) |
Nov 30, 2016 | 44.39 | 44.71 | 44.16 | 44.51 | 20,819,058 | +0.06(+0.14%) |
Nov 29, 2016 | 44.65 | 44.87 | 44.27 | 44.45 | 12,450,239 | -0.12(-0.27%) |
Nov 28, 2016 | 44.89 | 44.92 | 44.36 | 44.57 | 11,018,158 | -0.37(-0.82%) |
Nov 25, 2016 | 44.83 | 45.06 | 44.72 | 44.94 | 7,897,775 | +0.18(+0.41%) |
Nov 23, 2016 | 44.76 | 44.76 | 44.76 | 0 | +0.16(+0.35%) | |
Nov 22, 2016 | 44.68 | 44.87 | 44.37 | 44.60 | 13,123,616 | -0.14(-0.32%) |
Nov 21, 2016 | 44.72 | 44.83 | 44.48 | 44.74 | 14,342,851 | -0.02(-0.05%) |
Nov 18, 2016 | 44.62 | 44.83 | 44.36 | 44.76 | 9,367,191 | +0.06(+0.14%) |
Nov 17, 2016 | 44.76 | 45.03 | 44.21 | 44.70 | 8,646,944 | +0.38(+0.85%) |
Nov 16, 2016 | 44.72 | 44.73 | 44.11 | 44.32 | 11,330,049 | -0.39(-0.86%) |
Nov 15, 2016 | 44.74 | 44.78 | 43.98 | 44.71 | 11,798,005 | +0.10(+0.23%) |
Nov 14, 2016 | 44.68 | 44.83 | 44.18 | 44.61 | 9,173,849 | +0.15(+0.34%) |
Nov 11, 2016 | 44.41 | 44.74 | 44.07 | 44.46 | 15,771,652 | -0.23(-0.51%) |
Nov 10, 2016 | 44.95 | 45.39 | 44.34 | 44.68 | 22,499,282 | +0.28(+0.64%) |
Nov 09, 2016 | 43.57 | 45.19 | 43.30 | 44.40 | 36,364,592 | +2.48(+5.91%) |
Nov 08, 2016 | 41.24 | 42.07 | 41.03 | 41.92 | 12,795,832 | +0.43(+1.03%) |
Nov 07, 2016 | 40.77 | 41.88 | 40.69 | 41.50 | 16,261,343 | +1.27(+3.16%) |
Nov 04, 2016 | 39.83 | 40.58 | 39.80 | 40.23 | 16,253,084 | +0.63(+1.59%) |
Nov 03, 2016 | 39.83 | 40.13 | 39.51 | 39.60 | 18,924,504 | -0.28(-0.71%) |
Nov 02, 2016 | 40.17 | 40.21 | 39.85 | 39.88 | 10,391,645 | -0.18(-0.45%) |
Nov 01, 2016 | 40.17 | 40.51 | 39.73 | 40.06 | 11,081,963 | -0.09(-0.22%) |
Oct 31, 2016 | 40.26 | 40.71 | 39.95 | 40.15 | 14,361,496 | -0.07(-0.18%) |
Oct 28, 2016 | 41.10 | 41.18 | 39.95 | 40.22 | 17,496,650 | -0.76(-1.85%) |
Oct 27, 2016 | 41.34 | 41.93 | 39.95 | 40.98 | 40,442,404 | +2.11(+5.42%) |
Oct 26, 2016 | 39.10 | 39.24 | 38.70 | 38.87 | 10,562,481 | -0.20(-0.52%) |
Oct 25, 2016 | 38.82 | 39.53 | 38.67 | 39.08 | 12,948,529 | +0.25(+0.65%) |
Oct 24, 2016 | 39.52 | 39.56 | 38.68 | 38.83 | 15,352,252 | -0.62(-1.58%) |
Oct 21, 2016 | 39.52 | 39.79 | 39.34 | 39.45 | 10,852,325 | -0.27(-0.68%) |
Oct 20, 2016 | 39.28 | 39.81 | 39.24 | 39.72 | 11,804,861 | +0.39(+0.98%) |
Oct 19, 2016 | 39.39 | 39.57 | 39.27 | 39.33 | 9,682,579 | -0.14(-0.36%) |
Oct 18, 2016 | 39.02 | 39.71 | 38.91 | 39.47 | 11,124,521 | +0.56(+1.44%) |
Oct 17, 2016 | 39.19 | 39.27 | 38.72 | 38.91 | 14,680,233 | -0.34(-0.86%) |
Oct 14, 2016 | 39.71 | 39.95 | 39.24 | 39.25 | 17,559,634 | -0.37(-0.94%) |
Oct 13, 2016 | 39.14 | 39.82 | 38.74 | 39.62 | 19,141,336 | +0.18(+0.46%) |
Oct 12, 2016 | 39.29 | 40.20 | 39.23 | 39.44 | 22,997,746 | +0.36(+0.93%) |
Oct 11, 2016 | 39.17 | 39.58 | 39.04 | 39.08 | 31,106,016 | -0.21(-0.52%) |
Oct 10, 2016 | 40.06 | 40.46 | 39.07 | 39.28 | 82,742,400 | -4.43(-10.14%) |
Oct 07, 2016 | 43.55 | 44.09 | 43.42 | 43.71 | 16,121,724 | +0.30(+0.69%) |
Oct 06, 2016 | 43.04 | 43.66 | 42.97 | 43.42 | 13,890,825 | +0.21(+0.47%) |
Oct 05, 2016 | 43.30 | 43.53 | 42.97 | 43.21 | 13,899,756 | -0.03(-0.07%) |
Oct 04, 2016 | 43.00 | 43.69 | 42.92 | 43.24 | 17,928,106 | +0.43(+1.01%) |
Oct 03, 2016 | 42.25 | 42.84 | 41.95 | 42.81 | 12,372,045 | +0.58(+1.37%) |
Sep 30, 2016 | 42.24 | 42.58 | 42.22 | 42.23 | 15,788,399 | +0.04(+0.09%) |
Sep 29, 2016 | 43.28 | 43.29 | 42.11 | 42.19 | 21,986,898 | -0.96(-2.21%) |
Sep 28, 2016 | 43.71 | 43.71 | 43.02 | 43.15 | 17,560,670 | -0.51(-1.17%) |
Sep 27, 2016 | 43.61 | 43.77 | 43.47 | 43.66 | 10,979,755 | +0.20(+0.47%) |
Sep 26, 2016 | 44.06 | 44.10 | 43.39 | 43.45 | 10,977,075 | -0.78(-1.77%) |
Sep 23, 2016 | 44.10 | 44.60 | 44.06 | 44.24 | 10,940,792 | +0.05(+0.11%) |
Sep 22, 2016 | 43.88 | 44.37 | 43.76 | 44.19 | 13,547,643 | +0.38(+0.88%) |
Sep 21, 2016 | 43.75 | 43.95 | 43.28 | 43.81 | 14,876,177 | +0.29(+0.67%) |
Sep 20, 2016 | 43.35 | 44.08 | 43.20 | 43.52 | 12,691,037 | +0.38(+0.87%) |
Sep 19, 2016 | 43.82 | 43.84 | 43.09 | 43.14 | 13,426,817 | -0.41(-0.94%) |
Sep 16, 2016 | 44.03 | 44.18 | 43.49 | 43.55 | 15,427,194 | -0.29(-0.66%) |
Sep 15, 2016 | 43.35 | 44.13 | 43.29 | 43.84 | 12,569,340 | +0.58(+1.34%) |
Sep 14, 2016 | 43.74 | 43.93 | 43.16 | 43.26 | 11,494,997 | -0.29(-0.67%) |
Sep 13, 2016 | 43.92 | 43.96 | 43.15 | 43.55 | 12,095,432 | -0.56(-1.28%) |
Sep 12, 2016 | 43.31 | 44.20 | 43.09 | 44.11 | 12,715,264 | +0.52(+1.19%) |
Sep 09, 2016 | 44.33 | 44.65 | 43.59 | 43.59 | 15,767,654 | -0.90(-2.02%) |
Sep 08, 2016 | 44.35 | 44.84 | 44.08 | 44.49 | 14,773,085 | +0.19(+0.42%) |
Sep 07, 2016 | 44.66 | 45.00 | 44.19 | 44.31 | 14,958,746 | -0.31(-0.68%) |
Sep 06, 2016 | 44.40 | 44.74 | 43.95 | 44.61 | 14,950,758 | +0.48(+1.08%) |
Sep 02, 2016 | 44.59 | 44.13 | 44.13 | 44.13 | 43,411,776 | -0.32(-0.72%) |
Sep 01, 2016 | 45.11 | 45.13 | 44.24 | 44.46 | 16,435,889 | -0.49(-1.10%) |
Aug 31, 2016 | 44.93 | 45.04 | 44.58 | 44.95 | 16,002,512 | +0.12(+0.26%) |
Aug 30, 2016 | 46.19 | 46.19 | 44.77 | 44.83 | 21,447,816 | -1.19(-2.59%) |
Aug 29, 2016 | 46.12 | 46.32 | 45.79 | 46.02 | 8,391,949 | -0.01(-0.02%) |
Aug 26, 2016 | 46.02 | 46.52 | 45.85 | 46.03 | 10,016,582 | +0.01(+0.02%) |
Aug 25, 2016 | 45.89 | 46.53 | 45.71 | 46.02 | 11,639,735 | +0.13(+0.29%) |
Aug 24, 2016 | 46.84 | 46.99 | 45.74 | 45.89 | 16,848,572 | -0.99(-2.12%) |
Aug 23, 2016 | 46.61 | 47.02 | 46.45 | 46.88 | 13,511,645 | +0.47(+1.01%) |
Aug 22, 2016 | 46.72 | 46.74 | 46.22 | 46.41 | 14,213,322 | -0.02(-0.05%) |
Aug 19, 2016 | 46.01 | 46.48 | 45.84 | 46.44 | 15,493,527 | +0.48(+1.04%) |
Aug 18, 2016 | 45.64 | 46.58 | 45.63 | 45.96 | 18,759,846 | +0.30(+0.65%) |
Aug 17, 2016 | 46.60 | 46.62 | 45.48 | 45.66 | 26,821,122 | -0.87(-1.87%) |
Aug 16, 2016 | 47.01 | 47.30 | 46.45 | 46.53 | 16,945,776 | -0.49(-1.03%) |
Aug 15, 2016 | 47.57 | 47.66 | 47.00 | 47.02 | 15,501,564 | -0.47(-0.99%) |
Aug 12, 2016 | 47.96 | 48.01 | 47.47 | 47.49 | 11,971,716 | -0.27(-0.56%) |
Aug 11, 2016 | 47.54 | 47.88 | 47.19 | 47.75 | 18,606,488 | +0.31(+0.64%) |
Aug 10, 2016 | 48.38 | 48.42 | 47.38 | 47.45 | 18,452,518 | -0.81(-1.67%) |
Aug 09, 2016 | 47.50 | 48.75 | 47.44 | 48.25 | 31,921,784 | +1.03(+2.17%) |
Aug 08, 2016 | 49.73 | 49.85 | 46.99 | 47.23 | 76,750,344 | -2.33(-4.71%) |
Aug 05, 2016 | 48.56 | 50.73 | 48.22 | 49.56 | 110,074,496 | -9.43(-15.99%) |
Aug 04, 2016 | 58.71 | 59.23 | 58.40 | 58.99 | 4,436,711 | +0.41(+0.70%) |
Aug 03, 2016 | 58.69 | 58.79 | 58.16 | 58.58 | 5,553,513 | -0.20(-0.33%) |
Aug 02, 2016 | 59.54 | 59.58 | 58.51 | 58.78 | 5,719,729 | -0.89(-1.50%) |