Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 49.11 | 49.47 | 48.99 | 49.31 | 8,277,267 | +0.40(+0.82%) |
Aug 30, 2017 | 49.13 | 49.28 | 48.62 | 48.91 | 7,988,548 | -0.16(-0.32%) |
Aug 29, 2017 | 49.08 | 49.20 | 48.45 | 49.07 | 13,475,712 | -0.93(-1.86%) |
Aug 28, 2017 | 50.31 | 50.65 | 49.89 | 50.00 | 5,662,668 | -0.16(-0.32%) |
Aug 25, 2017 | 50.28 | 50.44 | 49.82 | 50.16 | 6,895,545 | +0.06(+0.11%) |
Aug 24, 2017 | 50.18 | 50.22 | 49.75 | 50.10 | 5,869,577 | +0.21(+0.43%) |
Aug 23, 2017 | 50.17 | 50.32 | 49.73 | 49.89 | 6,887,646 | -0.48(-0.96%) |
Aug 22, 2017 | 50.17 | 50.63 | 50.05 | 50.37 | 8,825,804 | +0.48(+0.97%) |
Aug 21, 2017 | 50.66 | 50.66 | 49.42 | 49.89 | 15,355,656 | -1.25(-2.44%) |
Aug 18, 2017 | 51.04 | 51.57 | 50.41 | 51.13 | 24,614,780 | -2.34(-4.37%) |
Aug 17, 2017 | 54.46 | 54.66 | 53.43 | 53.47 | 9,829,735 | -1.01(-1.84%) |
Aug 16, 2017 | 54.81 | 54.95 | 54.18 | 54.47 | 5,899,299 | -0.02(-0.03%) |
Aug 15, 2017 | 54.85 | 54.91 | 54.24 | 54.49 | 9,578,110 | -1.14(-2.04%) |
Aug 14, 2017 | 55.04 | 55.83 | 55.02 | 55.63 | 6,340,333 | +0.75(+1.37%) |
Aug 11, 2017 | 54.65 | 55.15 | 54.52 | 54.87 | 5,351,690 | -0.09(-0.17%) |
Aug 10, 2017 | 55.53 | 55.54 | 54.96 | 54.97 | 6,001,923 | -0.77(-1.39%) |
Aug 09, 2017 | 55.29 | 55.80 | 55.14 | 55.74 | 5,707,342 | +0.41(+0.74%) |
Aug 08, 2017 | 55.72 | 55.94 | 55.24 | 55.33 | 6,003,253 | -0.31(-0.55%) |
Aug 07, 2017 | 55.67 | 55.93 | 55.56 | 55.64 | 4,370,243 | +0.03(+0.05%) |
Aug 04, 2017 | 55.99 | 56.15 | 55.49 | 55.61 | 4,412,413 | -0.35(-0.63%) |
Aug 03, 2017 | 55.65 | 56.33 | 55.50 | 55.96 | 6,100,894 | +0.33(+0.59%) |
Aug 02, 2017 | 55.41 | 55.79 | 55.15 | 55.64 | 4,801,612 | -0.05(-0.08%) |
Aug 01, 2017 | 54.90 | 55.78 | 54.81 | 55.68 | 9,713,596 | +0.74(+1.34%) |
Jul 31, 2017 | 54.63 | 55.01 | 54.28 | 54.95 | 6,690,596 | +0.35(+0.65%) |
Jul 28, 2017 | 54.11 | 54.66 | 53.94 | 54.60 | 5,494,436 | +0.48(+0.89%) |
Jul 27, 2017 | 54.53 | 54.60 | 53.96 | 54.11 | 8,876,345 | -0.20(-0.36%) |
Jul 26, 2017 | 54.99 | 55.02 | 54.27 | 54.31 | 5,941,778 | -0.96(-1.73%) |
Jul 25, 2017 | 55.20 | 55.39 | 54.83 | 55.27 | 5,542,008 | +0.41(+0.75%) |
Jul 24, 2017 | 55.54 | 55.62 | 54.68 | 54.86 | 8,057,969 | -0.93(-1.67%) |
Jul 21, 2017 | 54.90 | 55.83 | 54.82 | 55.79 | 11,872,920 | +0.79(+1.44%) |
Jul 20, 2017 | 55.01 | 55.45 | 54.72 | 55.00 | 12,804,898 | +1.24(+2.30%) |
Jul 19, 2017 | 53.60 | 53.86 | 53.41 | 53.76 | 4,779,883 | +0.11(+0.21%) |
Jul 18, 2017 | 53.73 | 54.05 | 53.48 | 53.65 | 5,289,857 | -0.13(-0.24%) |
Jul 17, 2017 | 53.97 | 54.30 | 53.74 | 53.78 | 7,397,781 | -0.20(-0.36%) |
Jul 14, 2017 | 53.93 | 54.17 | 53.64 | 53.97 | 6,818,878 | +0.06(+0.10%) |
Jul 13, 2017 | 54.18 | 54.51 | 53.91 | 53.92 | 8,713,257 | -0.26(-0.48%) |
Jul 12, 2017 | 54.26 | 54.67 | 54.06 | 54.18 | 7,782,244 | +0.04(+0.07%) |
Jul 11, 2017 | 54.47 | 54.84 | 54.01 | 54.14 | 7,761,378 | -0.51(-0.94%) |
Jul 10, 2017 | 53.87 | 54.73 | 53.67 | 54.65 | 9,609,644 | +0.70(+1.29%) |
Jul 07, 2017 | 53.41 | 54.05 | 53.07 | 53.95 | 8,753,395 | +0.76(+1.43%) |
Jul 06, 2017 | 53.46 | 53.71 | 53.04 | 53.19 | 9,709,685 | -0.37(-0.69%) |
Jul 05, 2017 | 54.20 | 54.24 | 53.52 | 53.56 | 17,373,576 | -1.01(-1.86%) |
Jul 03, 2017 | 54.32 | 54.91 | 54.28 | 54.58 | 10,649,685 | -0.33(-0.59%) |
Jun 30, 2017 | 52.67 | 55.56 | 52.59 | 54.90 | 50,015,248 | +5.43(+10.96%) |
Jun 29, 2017 | 49.63 | 49.91 | 49.31 | 49.48 | 15,821,502 | -0.18(-0.36%) |
Jun 28, 2017 | 49.48 | 49.89 | 49.28 | 49.65 | 8,087,929 | +0.38(+0.77%) |
Jun 27, 2017 | 49.50 | 49.56 | 48.98 | 49.27 | 8,460,771 | -0.31(-0.62%) |
Jun 26, 2017 | 49.27 | 49.85 | 49.01 | 49.58 | 8,560,698 | +0.40(+0.81%) |
Jun 23, 2017 | 48.53 | 49.24 | 48.08 | 49.18 | 9,158,499 | +0.42(+0.86%) |
Jun 22, 2017 | 48.95 | 48.97 | 48.47 | 48.76 | 11,456,333 | -0.18(-0.36%) |
Jun 21, 2017 | 48.30 | 49.03 | 48.30 | 48.94 | 13,992,235 | +0.96(+2.00%) |
Jun 20, 2017 | 48.43 | 48.51 | 47.55 | 47.98 | 11,473,334 | -0.43(-0.88%) |
Jun 19, 2017 | 47.85 | 48.59 | 47.83 | 48.41 | 12,106,081 | +0.86(+1.80%) |
Jun 16, 2017 | 48.16 | 48.24 | 47.26 | 47.55 | 27,645,548 | -1.68(-3.40%) |
Jun 15, 2017 | 50.25 | 50.30 | 49.07 | 49.23 | 17,238,238 | -1.64(-3.22%) |
Jun 14, 2017 | 50.70 | 50.87 | 50.20 | 50.86 | 7,290,272 | +0.33(+0.64%) |
Jun 13, 2017 | 50.28 | 50.86 | 50.10 | 50.54 | 9,370,806 | +0.26(+0.52%) |
Jun 12, 2017 | 49.79 | 50.48 | 49.78 | 50.28 | 9,865,322 | +0.53(+1.07%) |
Jun 09, 2017 | 49.51 | 49.76 | 49.13 | 49.75 | 8,970,435 | +0.24(+0.49%) |
Jun 08, 2017 | 50.38 | 49.46 | 49.51 | 8,366,505 | -0.03(-0.06%) | |
Jun 07, 2017 | 49.12 | 49.65 | 49.09 | 49.53 | 7,992,843 | +0.70(+1.43%) |
Jun 06, 2017 | 49.23 | 49.41 | 48.79 | 48.84 | 9,589,045 | -0.49(-1.00%) |
Jun 05, 2017 | 49.32 | 49.53 | 49.04 | 49.33 | 6,177,954 | +0.03(+0.06%) |
Jun 02, 2017 | 49.04 | 49.33 | 48.72 | 49.30 | 19,892,804 | +0.63(+1.30%) |
Jun 01, 2017 | 49.37 | 49.60 | 48.58 | 48.67 | 14,347,657 | -0.47(-0.97%) |
May 31, 2017 | 49.17 | 49.41 | 48.88 | 49.14 | 9,638,718 | +0.06(+0.13%) |
May 30, 2017 | 48.93 | 49.17 | 48.82 | 49.08 | 8,668,635 | +0.31(+0.63%) |
May 26, 2017 | 48.55 | 48.93 | 48.44 | 48.77 | 6,384,958 | +0.22(+0.46%) |
May 25, 2017 | 48.58 | 48.77 | 48.42 | 48.55 | 8,224,691 | +0.32(+0.65%) |
May 24, 2017 | 48.46 | 48.50 | 47.98 | 48.23 | 10,139,483 | -0.18(-0.36%) |
May 23, 2017 | 48.21 | 48.80 | 48.11 | 48.41 | 11,955,444 | +0.58(+1.22%) |
May 22, 2017 | 48.01 | 48.19 | 47.67 | 47.83 | 14,742,038 | -0.19(-0.39%) |
May 19, 2017 | 47.30 | 48.33 | 47.12 | 48.01 | 21,617,526 | +0.08(+0.17%) |
May 18, 2017 | 48.20 | 48.30 | 47.57 | 47.93 | 24,344,116 | -0.11(-0.23%) |
May 17, 2017 | 48.95 | 49.03 | 48.04 | 48.04 | 19,777,628 | -0.91(-1.86%) |
May 16, 2017 | 48.57 | 49.50 | 48.34 | 48.95 | 15,700,912 | -0.92(-1.84%) |
May 15, 2017 | 50.19 | 50.26 | 49.78 | 49.87 | 8,843,429 | -0.40(-0.79%) |
May 12, 2017 | 50.17 | 50.44 | 49.88 | 50.26 | 6,045,228 | -0.04(-0.07%) |
May 11, 2017 | 50.56 | 50.56 | 49.52 | 50.30 | 7,007,767 | -0.30(-0.59%) |
May 10, 2017 | 50.92 | 51.06 | 50.55 | 50.60 | 6,278,971 | -0.31(-0.60%) |
May 09, 2017 | 50.38 | 51.08 | 50.23 | 50.90 | 6,945,559 | +0.55(+1.09%) |
May 08, 2017 | 50.25 | 50.55 | 49.92 | 50.36 | 9,411,541 | +0.32(+0.65%) |
May 05, 2017 | 50.46 | 50.54 | 49.67 | 50.03 | 14,427,612 | -0.48(-0.95%) |
May 04, 2017 | 50.71 | 50.85 | 50.26 | 50.51 | 7,365,275 | -0.06(-0.11%) |
May 03, 2017 | 51.16 | 51.28 | 50.45 | 50.57 | 10,216,607 | -0.50(-0.98%) |
May 02, 2017 | 51.12 | 51.15 | 50.81 | 51.07 | 7,939,871 | +0.07(+0.15%) |
May 01, 2017 | 51.40 | 51.42 | 50.99 | 51.00 | 5,263,663 | -0.39(-0.76%) |
Apr 28, 2017 | 51.40 | 51.50 | 51.14 | 51.39 | 6,941,811 | -0.06(-0.11%) |
Apr 27, 2017 | 51.17 | 51.53 | 50.92 | 51.44 | 9,228,086 | +0.29(+0.56%) |
Apr 26, 2017 | 51.43 | 51.79 | 51.12 | 51.15 | 11,792,277 | -0.27(-0.52%) |
Apr 25, 2017 | 51.50 | 51.72 | 51.39 | 51.42 | 9,672,086 | -0.02(-0.04%) |
Apr 24, 2017 | 52.06 | 52.13 | 51.44 | 51.44 | 11,621,615 | -0.35(-0.68%) |
Apr 21, 2017 | 52.20 | 52.29 | 51.64 | 51.79 | 6,529,785 | -0.51(-0.98%) |
Apr 20, 2017 | 51.90 | 52.57 | 51.82 | 52.30 | 7,404,833 | +0.50(+0.97%) |
Apr 19, 2017 | 52.08 | 52.14 | 51.69 | 51.80 | 6,413,382 | -0.23(-0.45%) |
Apr 18, 2017 | 52.32 | 51.75 | 52.04 | 6,093,552 | -0.12(-0.23%) | |
Apr 17, 2017 | 51.30 | 52.24 | 51.24 | 52.16 | 8,290,778 | +0.83(+1.63%) |
Apr 13, 2017 | 51.39 | 51.56 | 51.25 | 51.32 | 5,695,704 | -0.21(-0.41%) |
Apr 12, 2017 | 50.69 | 51.58 | 50.54 | 51.53 | 9,169,125 | +0.60(+1.18%) |
Apr 11, 2017 | 50.96 | 51.07 | 50.59 | 50.93 | 4,689,146 | +0.02(+0.04%) |
Apr 10, 2017 | 51.01 | 51.31 | 50.75 | 50.91 | 5,901,196 | -0.19(-0.38%) |
Apr 07, 2017 | 51.10 | 51.23 | 50.79 | 51.11 | 6,554,183 | -0.03(-0.05%) |
Apr 06, 2017 | 51.07 | 51.88 | 50.95 | 51.14 | 7,216,233 | +0.15(+0.29%) |
Apr 05, 2017 | 50.98 | 51.75 | 50.54 | 50.99 | 8,326,740 | -0.06(-0.11%) |
Apr 04, 2017 | 51.15 | 51.28 | 50.85 | 51.04 | 9,535,735 | -0.48(-0.94%) |
Apr 03, 2017 | 51.69 | 51.75 | 51.15 | 51.53 | 7,643,416 | -0.16(-0.31%) |
Mar 31, 2017 | 51.93 | 51.96 | 51.60 | 51.68 | 6,368,056 | -0.29(-0.55%) |
Mar 30, 2017 | 52.38 | 52.49 | 51.76 | 51.97 | 7,774,812 | -0.59(-1.13%) |
Mar 29, 2017 | 52.31 | 52.95 | 52.26 | 52.56 | 8,040,036 | +0.06(+0.11%) |
Mar 28, 2017 | 51.92 | 52.66 | 51.74 | 52.51 | 8,436,565 | +0.64(+1.23%) |
Mar 27, 2017 | 51.60 | 52.16 | 51.51 | 51.87 | 9,341,980 | -0.40(-0.76%) |
Mar 24, 2017 | 51.28 | 52.53 | 51.12 | 52.27 | 15,569,127 | +0.92(+1.79%) |
Mar 23, 2017 | 50.64 | 51.52 | 50.56 | 51.35 | 25,713,480 | +1.34(+2.69%) |
Mar 22, 2017 | 50.78 | 51.01 | 49.86 | 50.00 | 40,338,144 | -3.79(-7.05%) |
Mar 21, 2017 | 54.51 | 54.72 | 53.53 | 53.80 | 16,438,090 | -0.62(-1.14%) |
Mar 20, 2017 | 53.79 | 54.54 | 53.75 | 54.42 | 14,397,359 | +0.82(+1.52%) |
Mar 17, 2017 | 53.58 | 53.68 | 53.15 | 53.60 | 11,636,454 | +0.19(+0.35%) |
Mar 16, 2017 | 53.26 | 53.53 | 52.70 | 53.42 | 10,669,740 | -0.06(-0.10%) |
Mar 15, 2017 | 53.45 | 53.78 | 52.63 | 53.47 | 10,855,706 | +0.35(+0.66%) |
Mar 14, 2017 | 52.74 | 53.80 | 52.60 | 53.12 | 10,013,984 | +0.57(+1.08%) |
Mar 13, 2017 | 52.33 | 52.69 | 52.04 | 52.55 | 7,802,458 | +0.22(+0.43%) |
Mar 10, 2017 | 52.39 | 52.85 | 52.17 | 52.33 | 9,577,895 | +0.06(+0.12%) |
Mar 09, 2017 | 52.50 | 52.55 | 52.02 | 52.27 | 6,648,415 | -0.14(-0.27%) |
Mar 08, 2017 | 52.81 | 52.81 | 52.22 | 52.41 | 8,200,227 | -0.04(-0.07%) |
Mar 07, 2017 | 52.59 | 52.85 | 51.95 | 52.44 | 7,682,212 | -0.20(-0.39%) |
Mar 06, 2017 | 52.58 | 52.80 | 52.43 | 52.65 | 7,436,748 | +0.06(+0.12%) |
Mar 03, 2017 | 53.46 | 52.41 | 52.58 | 9,912,255 | -1.02(-1.90%) | |
Mar 02, 2017 | 53.70 | 54.02 | 53.46 | 53.60 | 6,940,687 | +0.03(+0.05%) |
Mar 01, 2017 | 53.49 | 53.65 | 53.00 | 53.58 | 9,257,831 | +0.73(+1.38%) |
Feb 28, 2017 | 53.04 | 53.21 | 52.56 | 52.84 | 8,600,463 | -0.49(-0.92%) |
Feb 27, 2017 | 53.30 | 53.46 | 53.02 | 53.33 | 4,732,810 | -0.16(-0.29%) |
Feb 24, 2017 | 53.06 | 54.01 | 52.76 | 53.49 | 10,475,311 | +0.43(+0.82%) |
Feb 23, 2017 | 53.72 | 53.99 | 52.95 | 53.06 | 13,320,985 | -0.79(-1.46%) |
Feb 22, 2017 | 53.14 | 53.97 | 53.03 | 53.84 | 11,804,704 | +0.81(+1.53%) |
Feb 21, 2017 | 52.12 | 53.11 | 51.96 | 53.03 | 11,849,573 | +0.56(+1.07%) |
Feb 17, 2017 | 52.47 | 52.47 | 52.47 | 0 | +0.43(+0.82%) | |
Feb 16, 2017 | 52.59 | 52.62 | 51.86 | 52.04 | 9,057,927 | -0.32(-0.62%) |
Feb 15, 2017 | 52.04 | 52.47 | 51.97 | 52.36 | 7,195,176 | +0.18(+0.34%) |
Feb 14, 2017 | 51.70 | 52.41 | 51.62 | 52.19 | 9,617,512 | +0.33(+0.64%) |
Feb 13, 2017 | 51.93 | 52.07 | 51.54 | 51.86 | 8,306,809 | -0.12(-0.23%) |
Feb 10, 2017 | 51.43 | 52.21 | 51.43 | 51.98 | 16,196,122 | +0.84(+1.65%) |
Feb 09, 2017 | 49.81 | 51.49 | 49.86 | 51.13 | 15,516,652 | +1.32(+2.65%) |
Feb 08, 2017 | 48.76 | 49.87 | 48.72 | 49.81 | 10,038,282 | +0.99(+2.03%) |
Feb 07, 2017 | 49.06 | 49.26 | 48.69 | 48.82 | 6,972,847 | +0.01(+0.02%) |
Feb 06, 2017 | 48.16 | 48.81 | 48.12 | 48.81 | 7,955,351 | +0.41(+0.84%) |
Feb 03, 2017 | 48.65 | 48.82 | 48.31 | 48.41 | 9,573,148 | -0.41(-0.83%) |
Feb 02, 2017 | 49.00 | 49.01 | 48.52 | 48.81 | 8,514,108 | -0.20(-0.41%) |
Feb 01, 2017 | 48.98 | 49.24 | 48.64 | 49.02 | 9,526,503 | +0.11(+0.23%) |
Jan 31, 2017 | 47.78 | 48.91 | 47.73 | 48.91 | 13,287,556 | -0.17(-0.34%) |
Jan 30, 2017 | 48.80 | 49.20 | 48.45 | 49.07 | 10,568,067 | -0.10(-0.21%) |
Jan 27, 2017 | 49.63 | 50.00 | 49.03 | 49.17 | 7,963,217 | -0.43(-0.86%) |
Jan 26, 2017 | 50.02 | 50.03 | 49.33 | 49.60 | 6,708,184 | -0.19(-0.39%) |
Jan 25, 2017 | 49.67 | 50.03 | 49.64 | 49.79 | 7,204,141 | +0.38(+0.77%) |
Jan 24, 2017 | 49.02 | 49.53 | 48.99 | 49.41 | 6,785,451 | +0.19(+0.39%) |
Jan 23, 2017 | 49.02 | 49.24 | 48.74 | 49.22 | 7,527,584 | +0.04(+0.08%) |
Jan 20, 2017 | 49.20 | 49.32 | 48.93 | 49.18 | 8,502,987 | +0.25(+0.51%) |
Jan 19, 2017 | 49.78 | 49.87 | 48.90 | 48.93 | 8,999,533 | -0.31(-0.64%) |
Jan 18, 2017 | 49.79 | 49.81 | 48.87 | 49.25 | 7,292,615 | -0.35(-0.71%) |
Jan 17, 2017 | 49.37 | 49.88 | 49.01 | 49.60 | 10,695,713 | +0.67(+1.38%) |
Jan 13, 2017 | 48.92 | 48.92 | 48.92 | 0 | +0.48(+0.99%) | |
Jan 12, 2017 | 48.55 | 48.71 | 48.22 | 48.44 | 7,970,384 | -0.27(-0.55%) |
Jan 11, 2017 | 49.11 | 49.27 | 48.69 | 48.71 | 8,878,604 | -0.39(-0.79%) |
Jan 10, 2017 | 49.51 | 49.67 | 49.10 | 49.10 | 8,698,304 | -0.25(-0.51%) |
Jan 09, 2017 | 49.89 | 49.91 | 49.20 | 49.35 | 9,556,544 | -0.49(-0.98%) |
Jan 06, 2017 | 49.08 | 50.01 | 48.98 | 49.84 | 13,555,859 | +0.79(+1.60%) |
Jan 05, 2017 | 48.92 | 49.09 | 48.48 | 49.05 | 9,391,143 | -0.01(-0.02%) |
Jan 04, 2017 | 48.29 | 49.32 | 48.16 | 49.06 | 14,871,376 | +1.01(+2.10%) |
Jan 03, 2017 | 48.06 | 48.54 | 47.86 | 48.06 | 14,372,504 | +1.06(+2.26%) |
Dec 30, 2016 | 46.99 | 46.99 | 46.99 | 0 | -0.21(-0.45%) | |
Dec 29, 2016 | 47.15 | 47.37 | 47.05 | 47.21 | 5,062,022 | +0.04(+0.08%) |
Dec 28, 2016 | 47.44 | 47.61 | 47.03 | 47.17 | 6,833,134 | -0.25(-0.53%) |
Dec 27, 2016 | 47.89 | 48.31 | 47.33 | 47.42 | 8,841,093 | -0.57(-1.19%) |
Dec 23, 2016 | 47.99 | 47.99 | 47.99 | 0 | -0.21(-0.44%) | |
Dec 22, 2016 | 48.81 | 49.00 | 48.10 | 48.20 | 12,762,373 | -0.15(-0.31%) |
Dec 21, 2016 | 48.91 | 49.32 | 47.66 | 48.35 | 25,129,980 | +0.47(+0.98%) |
Dec 20, 2016 | 47.21 | 48.06 | 46.92 | 47.88 | 17,045,600 | +0.87(+1.85%) |
Dec 19, 2016 | 47.07 | 47.48 | 46.67 | 47.01 | 10,220,245 | -0.06(-0.14%) |
Dec 16, 2016 | 47.70 | 47.73 | 46.84 | 47.08 | 15,126,864 | -0.34(-0.72%) |
Dec 15, 2016 | 48.07 | 48.07 | 47.23 | 47.42 | 10,348,825 | -0.46(-0.97%) |
Dec 14, 2016 | 48.30 | 48.39 | 47.70 | 47.88 | 8,655,185 | -0.47(-0.98%) |
Dec 13, 2016 | 47.92 | 49.20 | 47.92 | 48.35 | 12,256,457 | +0.70(+1.47%) |
Dec 12, 2016 | 47.61 | 47.98 | 47.09 | 47.65 | 12,395,195 | -0.17(-0.35%) |
Dec 09, 2016 | 47.85 | 48.05 | 47.61 | 47.82 | 6,349,163 | +0.16(+0.33%) |
Dec 08, 2016 | 48.21 | 48.51 | 47.57 | 47.66 | 10,015,087 | -0.51(-1.06%) |
Dec 07, 2016 | 46.96 | 48.31 | 46.78 | 48.17 | 11,250,860 | +1.41(+3.03%) |
Dec 06, 2016 | 46.99 | 47.24 | 46.47 | 46.75 | 13,505,080 | -1.18(-2.47%) |
Dec 05, 2016 | 46.96 | 48.32 | 46.87 | 47.94 | 13,013,067 | +1.28(+2.75%) |
Dec 02, 2016 | 46.47 | 46.85 | 46.32 | 46.65 | 7,499,456 | -0.18(-0.38%) |
Dec 01, 2016 | 46.33 | 47.38 | 46.28 | 46.83 | 8,231,152 | +0.70(+1.52%) |
Nov 30, 2016 | 46.54 | 46.81 | 46.12 | 46.12 | 8,867,930 | -0.52(-1.11%) |
Nov 29, 2016 | 47.16 | 47.32 | 46.58 | 46.64 | 6,584,466 | -0.35(-0.74%) |
Nov 28, 2016 | 47.39 | 47.39 | 46.62 | 46.99 | 9,101,133 | -0.47(-0.99%) |
Nov 25, 2016 | 47.61 | 47.66 | 47.30 | 47.46 | 2,970,934 | +0.17(+0.35%) |
Nov 23, 2016 | 47.29 | 47.29 | 47.29 | 0 | -0.34(-0.72%) | |
Nov 22, 2016 | 47.41 | 47.67 | 47.03 | 47.63 | 5,675,480 | +0.40(+0.84%) |
Nov 21, 2016 | 46.98 | 47.37 | 46.94 | 47.24 | 5,815,585 | +0.17(+0.35%) |
Nov 18, 2016 | 47.34 | 47.80 | 46.94 | 47.07 | 8,100,043 | -0.45(-0.95%) |
Nov 17, 2016 | 46.92 | 47.60 | 46.72 | 47.52 | 8,319,616 | +0.84(+1.80%) |
Nov 16, 2016 | 46.06 | 46.80 | 46.01 | 46.69 | 7,232,218 | +0.51(+1.10%) |
Nov 15, 2016 | 46.48 | 46.65 | 45.83 | 46.18 | 10,095,419 | -0.07(-0.16%) |
Nov 14, 2016 | 47.15 | 47.16 | 46.25 | 46.25 | 8,699,423 | -0.52(-1.10%) |
Nov 11, 2016 | 46.26 | 46.84 | 46.22 | 46.77 | 6,839,709 | +0.35(+0.75%) |
Nov 10, 2016 | 47.25 | 47.32 | 46.36 | 46.42 | 13,369,326 | -0.67(-1.43%) |
Nov 09, 2016 | 46.12 | 47.23 | 45.91 | 47.09 | 9,833,441 | +0.04(+0.08%) |
Nov 08, 2016 | 47.07 | 47.43 | 46.94 | 47.05 | 8,803,807 | +0.16(+0.33%) |
Nov 07, 2016 | 46.50 | 46.92 | 46.32 | 46.90 | 9,060,389 | +0.88(+1.90%) |
Nov 04, 2016 | 45.87 | 46.47 | 45.84 | 46.02 | 10,774,431 | +0.21(+0.46%) |
Nov 03, 2016 | 46.04 | 46.06 | 45.42 | 45.81 | 8,335,692 | +0.01(+0.02%) |
Nov 02, 2016 | 45.36 | 46.31 | 45.15 | 45.80 | 11,697,391 | +0.09(+0.20%) |
Nov 01, 2016 | 46.52 | 46.53 | 45.27 | 45.71 | 15,306,859 | -0.52(-1.12%) |
Oct 31, 2016 | 46.87 | 47.12 | 46.06 | 46.22 | 19,465,166 | -1.70(-3.54%) |
Oct 28, 2016 | 48.01 | 48.36 | 47.71 | 47.92 | 9,875,066 | +0.12(+0.25%) |
Oct 27, 2016 | 48.21 | 48.21 | 47.62 | 47.80 | 8,618,439 | -0.07(-0.15%) |
Oct 26, 2016 | 46.93 | 48.15 | 46.89 | 47.87 | 13,462,189 | +0.85(+1.80%) |
Oct 25, 2016 | 46.95 | 47.39 | 46.71 | 47.03 | 16,256,125 | -0.76(-1.58%) |
Oct 24, 2016 | 48.05 | 48.17 | 47.74 | 47.78 | 8,224,429 | +0.09(+0.19%) |
Oct 21, 2016 | 47.66 | 47.78 | 47.21 | 47.69 | 9,944,851 | -0.11(-0.23%) |
Oct 20, 2016 | 47.69 | 48.23 | 47.62 | 47.80 | 7,152,348 | +0.08(+0.17%) |
Oct 19, 2016 | 47.29 | 47.75 | 47.11 | 47.72 | 7,581,696 | +0.53(+1.13%) |
Oct 18, 2016 | 47.26 | 47.59 | 47.16 | 47.18 | 7,387,440 | +0.18(+0.37%) |
Oct 17, 2016 | 47.58 | 47.67 | 46.94 | 47.01 | 8,577,528 | -0.54(-1.14%) |
Oct 14, 2016 | 48.25 | 48.36 | 47.55 | 47.55 | 7,744,175 | -0.38(-0.79%) |
Oct 13, 2016 | 48.01 | 48.20 | 47.44 | 47.93 | 9,146,692 | -0.38(-0.78%) |
Oct 12, 2016 | 47.91 | 48.56 | 47.72 | 48.31 | 10,096,679 | +0.57(+1.20%) |
Oct 11, 2016 | 47.86 | 48.13 | 47.46 | 47.74 | 9,991,009 | +0.03(+0.06%) |
Oct 10, 2016 | 48.02 | 48.13 | 47.69 | 47.71 | 5,937,297 | +0.00(+0.00%) |
Oct 07, 2016 | 48.29 | 48.33 | 47.61 | 47.71 | 9,126,424 | -0.22(-0.46%) |
Oct 06, 2016 | 48.09 | 48.21 | 47.90 | 47.93 | 10,195,312 | -0.08(-0.17%) |
Oct 05, 2016 | 48.04 | 48.49 | 47.99 | 48.01 | 7,863,782 | -0.02(-0.04%) |
Oct 04, 2016 | 48.73 | 48.88 | 47.98 | 48.03 | 11,653,385 | -0.49(-1.01%) |
Oct 03, 2016 | 48.40 | 48.82 | 48.29 | 48.52 | 8,235,724 | +0.02(+0.04%) |
Sep 30, 2016 | 48.43 | 48.88 | 48.16 | 48.50 | 13,925,518 | +0.45(+0.94%) |
Sep 29, 2016 | 48.75 | 49.36 | 48.01 | 48.05 | 18,040,074 | -1.00(-2.05%) |
Sep 28, 2016 | 50.30 | 50.66 | 48.64 | 49.05 | 35,448,324 | -1.93(-3.78%) |
Sep 27, 2016 | 49.97 | 51.16 | 49.65 | 50.98 | 17,174,628 | +0.87(+1.73%) |
Sep 26, 2016 | 50.48 | 50.66 | 49.81 | 50.11 | 12,622,875 | -0.69(-1.36%) |
Sep 23, 2016 | 50.68 | 51.32 | 50.58 | 50.80 | 9,685,107 | -0.24(-0.47%) |
Sep 22, 2016 | 51.10 | 51.57 | 50.89 | 51.04 | 8,740,841 | +0.06(+0.13%) |
Sep 21, 2016 | 50.68 | 51.02 | 50.31 | 50.98 | 8,729,173 | +0.43(+0.86%) |
Sep 20, 2016 | 50.90 | 51.07 | 50.44 | 50.55 | 9,295,679 | -0.07(-0.15%) |
Sep 19, 2016 | 51.02 | 51.08 | 50.60 | 50.62 | 8,327,714 | -0.21(-0.42%) |
Sep 16, 2016 | 50.89 | 51.00 | 50.71 | 50.83 | 12,717,853 | -0.27(-0.52%) |
Sep 15, 2016 | 50.66 | 51.16 | 50.49 | 51.10 | 6,856,583 | +0.31(+0.62%) |
Sep 14, 2016 | 50.81 | 51.18 | 50.61 | 50.78 | 8,273,293 | -0.22(-0.43%) |
Sep 13, 2016 | 51.46 | 51.53 | 50.78 | 51.01 | 7,988,577 | -0.59(-1.14%) |
Sep 12, 2016 | 50.66 | 51.69 | 50.62 | 51.60 | 8,110,181 | +0.63(+1.23%) |
Sep 09, 2016 | 51.48 | 51.59 | 50.91 | 50.97 | 12,278,161 | -0.77(-1.50%) |
Sep 08, 2016 | 52.40 | 52.76 | 51.69 | 51.74 | 13,832,168 | -1.43(-2.69%) |
Sep 07, 2016 | 52.95 | 53.23 | 52.52 | 53.17 | 8,180,963 | +0.29(+0.54%) |
Sep 06, 2016 | 53.66 | 53.78 | 52.70 | 52.88 | 10,607,639 | -0.56(-1.05%) |
Sep 02, 2016 | 54.01 | 53.45 | 53.45 | 53.45 | 7,526,320 | -0.48(-0.89%) |