Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 53.05 | 54.15 | 53.05 | 53.90 | 3,810,439 | +0.69(+1.30%) |
Aug 30, 2017 | 52.77 | 53.27 | 52.77 | 53.21 | 2,334,670 | +0.46(+0.86%) |
Aug 29, 2017 | 53.10 | 53.33 | 52.61 | 52.75 | 2,696,686 | -0.31(-0.59%) |
Aug 28, 2017 | 53.67 | 53.79 | 52.91 | 53.07 | 2,858,526 | -0.59(-1.11%) |
Aug 25, 2017 | 54.53 | 54.87 | 53.66 | 53.66 | 3,172,766 | -0.52(-0.96%) |
Aug 24, 2017 | 54.70 | 54.86 | 54.14 | 54.18 | 2,970,225 | -0.59(-1.08%) |
Aug 23, 2017 | 55.07 | 55.32 | 54.66 | 54.77 | 3,088,390 | -0.33(-0.60%) |
Aug 22, 2017 | 55.21 | 55.49 | 54.47 | 55.10 | 3,223,172 | -0.14(-0.25%) |
Aug 21, 2017 | 55.28 | 55.53 | 55.09 | 55.24 | 1,861,734 | -0.03(-0.05%) |
Aug 18, 2017 | 55.11 | 55.37 | 54.81 | 55.26 | 2,905,878 | +0.20(+0.37%) |
Aug 17, 2017 | 55.64 | 55.97 | 55.05 | 55.06 | 2,618,591 | -0.64(-1.14%) |
Aug 16, 2017 | 55.99 | 56.34 | 55.63 | 55.70 | 3,070,172 | -0.26(-0.47%) |
Aug 15, 2017 | 56.04 | 56.21 | 55.52 | 55.96 | 2,896,425 | +0.09(+0.17%) |
Aug 14, 2017 | 55.88 | 56.48 | 55.85 | 55.87 | 3,027,688 | +0.25(+0.46%) |
Aug 11, 2017 | 55.14 | 56.14 | 54.92 | 55.61 | 3,280,738 | +0.58(+1.05%) |
Aug 10, 2017 | 54.53 | 55.37 | 54.11 | 55.03 | 3,884,200 | +0.18(+0.32%) |
Aug 09, 2017 | 54.92 | 55.29 | 54.24 | 54.86 | 4,321,250 | -0.31(-0.55%) |
Aug 08, 2017 | 56.51 | 56.73 | 55.15 | 55.16 | 7,085,883 | -1.59(-2.81%) |
Aug 07, 2017 | 55.80 | 57.46 | 55.50 | 56.76 | 8,358,253 | +3.05(+5.69%) |
Aug 04, 2017 | 53.85 | 54.03 | 53.47 | 53.70 | 3,322,399 | +0.05(+0.09%) |
Aug 03, 2017 | 54.04 | 54.64 | 53.63 | 53.65 | 2,930,665 | -0.33(-0.61%) |
Aug 02, 2017 | 53.28 | 54.03 | 52.79 | 53.98 | 2,280,847 | +0.62(+1.16%) |
Aug 01, 2017 | 53.90 | 54.00 | 53.13 | 53.36 | 2,342,957 | -0.39(-0.73%) |
Jul 31, 2017 | 53.53 | 53.81 | 53.41 | 53.75 | 1,898,247 | +0.31(+0.57%) |
Jul 28, 2017 | 53.72 | 53.85 | 53.31 | 53.45 | 1,193,049 | -0.31(-0.57%) |
Jul 27, 2017 | 53.43 | 53.94 | 53.25 | 53.75 | 1,924,894 | +0.28(+0.52%) |
Jul 26, 2017 | 53.39 | 54.13 | 53.24 | 53.47 | 1,581,815 | +0.26(+0.49%) |
Jul 25, 2017 | 52.57 | 53.37 | 52.26 | 53.21 | 2,213,890 | +0.94(+1.80%) |
Jul 24, 2017 | 52.51 | 52.79 | 52.15 | 52.27 | 1,441,071 | -0.23(-0.44%) |
Jul 21, 2017 | 51.62 | 52.51 | 51.59 | 52.50 | 2,059,354 | +0.81(+1.56%) |
Jul 20, 2017 | 51.86 | 52.07 | 51.51 | 51.69 | 4,165,266 | -0.17(-0.33%) |
Jul 19, 2017 | 51.70 | 51.96 | 51.31 | 51.86 | 2,666,182 | +0.25(+0.48%) |
Jul 18, 2017 | 51.98 | 52.02 | 51.40 | 51.62 | 1,969,980 | -0.70(-1.35%) |
Jul 17, 2017 | 52.09 | 52.52 | 51.96 | 52.32 | 2,121,516 | +0.24(+0.46%) |
Jul 14, 2017 | 51.79 | 52.25 | 51.79 | 52.08 | 2,919,565 | +0.42(+0.82%) |
Jul 13, 2017 | 50.85 | 51.70 | 50.79 | 51.66 | 3,175,348 | +0.82(+1.62%) |
Jul 12, 2017 | 49.93 | 50.87 | 49.92 | 50.84 | 3,299,714 | +1.14(+2.29%) |
Jul 11, 2017 | 50.28 | 50.58 | 49.51 | 49.70 | 5,804,043 | -0.59(-1.18%) |
Jul 10, 2017 | 51.07 | 51.28 | 50.12 | 50.29 | 4,160,406 | -0.80(-1.56%) |
Jul 07, 2017 | 51.24 | 51.44 | 50.92 | 51.09 | 3,021,595 | +0.01(+0.02%) |
Jul 06, 2017 | 52.13 | 52.32 | 51.06 | 51.08 | 3,039,055 | -1.15(-2.21%) |
Jul 05, 2017 | 53.17 | 53.29 | 52.01 | 52.23 | 2,953,033 | -0.86(-1.61%) |
Jul 03, 2017 | 53.24 | 53.56 | 52.74 | 53.09 | 1,867,562 | -0.04(-0.08%) |
Jun 30, 2017 | 52.35 | 53.38 | 52.35 | 53.13 | 3,342,265 | +0.90(+1.72%) |
Jun 29, 2017 | 52.30 | 52.73 | 51.99 | 52.23 | 3,489,708 | +0.00(+0.00%) |
Jun 28, 2017 | 52.57 | 52.91 | 52.21 | 52.23 | 2,764,185 | -0.11(-0.21%) |
Jun 27, 2017 | 53.01 | 53.14 | 52.20 | 52.35 | 2,549,031 | -0.90(-1.69%) |
Jun 26, 2017 | 53.69 | 54.12 | 52.95 | 53.24 | 3,820,836 | -0.03(-0.05%) |
Jun 23, 2017 | 52.26 | 53.57 | 52.26 | 53.27 | 8,582,679 | +0.91(+1.73%) |
Jun 22, 2017 | 52.15 | 52.60 | 51.70 | 52.36 | 2,959,314 | +0.29(+0.55%) |
Jun 21, 2017 | 52.12 | 52.28 | 51.72 | 52.07 | 1,660,319 | -0.01(-0.02%) |
Jun 20, 2017 | 52.27 | 52.75 | 52.03 | 52.08 | 2,213,441 | -0.14(-0.28%) |
Jun 19, 2017 | 52.27 | 52.31 | 51.43 | 52.23 | 2,255,271 | -0.04(-0.08%) |
Jun 16, 2017 | 52.47 | 52.54 | 51.35 | 52.27 | 5,032,058 | -0.30(-0.56%) |
Jun 15, 2017 | 52.97 | 53.22 | 52.49 | 52.57 | 3,220,697 | -0.47(-0.88%) |
Jun 14, 2017 | 53.11 | 53.47 | 52.70 | 53.03 | 2,911,080 | +0.11(+0.21%) |
Jun 13, 2017 | 52.48 | 53.02 | 51.96 | 52.92 | 2,758,308 | +0.94(+1.81%) |
Jun 12, 2017 | 51.84 | 52.59 | 51.78 | 51.98 | 3,507,539 | +0.44(+0.86%) |
Jun 09, 2017 | 51.34 | 52.06 | 51.10 | 51.54 | 2,707,274 | +0.20(+0.38%) |
Jun 08, 2017 | 52.23 | 51.21 | 51.34 | 4,506,008 | +0.04(+0.08%) | |
Jun 07, 2017 | 50.26 | 51.42 | 50.16 | 51.30 | 4,022,735 | +0.93(+1.85%) |
Jun 06, 2017 | 49.60 | 50.61 | 49.44 | 50.37 | 3,501,921 | +0.93(+1.89%) |
Jun 05, 2017 | 49.12 | 49.54 | 48.95 | 49.44 | 2,297,090 | +0.32(+0.66%) |
Jun 02, 2017 | 49.55 | 50.01 | 48.95 | 49.11 | 3,220,086 | -0.50(-1.01%) |
Jun 01, 2017 | 48.80 | 49.69 | 48.53 | 49.61 | 3,640,539 | +0.97(+1.99%) |
May 31, 2017 | 49.23 | 49.27 | 48.58 | 48.65 | 4,179,996 | -0.51(-1.04%) |
May 30, 2017 | 49.30 | 49.44 | 48.79 | 49.16 | 2,499,403 | -0.15(-0.30%) |
May 26, 2017 | 49.10 | 49.58 | 48.96 | 49.30 | 2,026,268 | +0.20(+0.41%) |
May 25, 2017 | 49.43 | 49.63 | 48.86 | 49.10 | 2,300,186 | -0.28(-0.56%) |
May 24, 2017 | 49.21 | 49.57 | 49.17 | 49.38 | 1,989,868 | +0.01(+0.02%) |
May 23, 2017 | 49.47 | 49.53 | 49.02 | 49.37 | 3,808,611 | -0.02(-0.03%) |
May 22, 2017 | 49.51 | 49.70 | 49.24 | 49.39 | 2,814,762 | -0.10(-0.21%) |
May 19, 2017 | 48.91 | 49.52 | 48.70 | 49.49 | 2,761,786 | +0.62(+1.26%) |
May 18, 2017 | 48.91 | 49.18 | 48.54 | 48.87 | 4,023,314 | -0.16(-0.33%) |
May 17, 2017 | 48.89 | 49.23 | 48.67 | 49.03 | 2,915,325 | +0.14(+0.29%) |
May 16, 2017 | 49.13 | 49.22 | 48.72 | 48.89 | 3,441,153 | -0.19(-0.38%) |
May 15, 2017 | 49.20 | 49.23 | 48.82 | 49.08 | 2,940,817 | -0.14(-0.29%) |
May 12, 2017 | 49.66 | 49.86 | 49.02 | 49.22 | 3,265,377 | +0.16(+0.33%) |
May 11, 2017 | 48.91 | 49.19 | 48.56 | 49.06 | 4,210,022 | +0.01(+0.02%) |
May 10, 2017 | 49.02 | 49.16 | 48.64 | 49.05 | 5,241,509 | +0.14(+0.28%) |
May 09, 2017 | 50.29 | 50.35 | 48.86 | 48.91 | 6,806,078 | -1.35(-2.69%) |
May 08, 2017 | 52.41 | 52.41 | 49.95 | 50.27 | 11,923,275 | -3.25(-6.08%) |
May 05, 2017 | 53.37 | 53.82 | 53.29 | 53.52 | 3,280,980 | +0.30(+0.57%) |
May 04, 2017 | 52.96 | 53.42 | 52.64 | 53.22 | 2,503,702 | +0.27(+0.51%) |
May 03, 2017 | 53.59 | 53.59 | 52.70 | 52.95 | 2,348,583 | -0.48(-0.90%) |
May 02, 2017 | 54.10 | 54.14 | 53.22 | 53.43 | 2,186,035 | -0.55(-1.02%) |
May 01, 2017 | 54.52 | 54.53 | 53.92 | 53.98 | 2,014,191 | -0.33(-0.61%) |
Apr 28, 2017 | 54.39 | 54.55 | 54.10 | 54.31 | 2,972,088 | -0.30(-0.54%) |
Apr 27, 2017 | 54.64 | 55.00 | 54.45 | 54.60 | 1,765,970 | +0.07(+0.12%) |
Apr 26, 2017 | 55.03 | 55.05 | 54.48 | 54.53 | 2,495,132 | -0.51(-0.92%) |
Apr 25, 2017 | 56.15 | 56.51 | 54.75 | 55.04 | 5,888,341 | -0.22(-0.40%) |
Apr 24, 2017 | 55.49 | 55.59 | 54.87 | 55.26 | 2,883,297 | +0.21(+0.38%) |
Apr 21, 2017 | 55.05 | 55.37 | 54.66 | 55.05 | 3,636,733 | +0.08(+0.15%) |
Apr 20, 2017 | 54.65 | 55.31 | 54.59 | 54.97 | 2,877,206 | +0.35(+0.63%) |
Apr 19, 2017 | 55.09 | 55.22 | 54.55 | 54.62 | 2,569,052 | -0.52(-0.93%) |
Apr 18, 2017 | 54.43 | 55.44 | 54.26 | 55.13 | 4,746,485 | +0.66(+1.21%) |
Apr 17, 2017 | 53.78 | 54.77 | 53.58 | 54.48 | 2,969,560 | +0.84(+1.56%) |
Apr 13, 2017 | 54.41 | 54.46 | 53.61 | 53.64 | 2,485,164 | -0.67(-1.23%) |
Apr 12, 2017 | 52.96 | 54.42 | 52.85 | 54.31 | 4,599,204 | +1.18(+2.23%) |
Apr 11, 2017 | 52.79 | 53.12 | 52.71 | 53.12 | 1,945,304 | +0.18(+0.34%) |
Apr 10, 2017 | 52.62 | 53.14 | 52.41 | 52.95 | 2,042,679 | +0.41(+0.79%) |
Apr 07, 2017 | 52.90 | 53.00 | 52.46 | 52.53 | 2,926,969 | -0.39(-0.73%) |
Apr 06, 2017 | 52.32 | 53.01 | 52.21 | 52.92 | 2,694,631 | +0.57(+1.08%) |
Apr 05, 2017 | 52.46 | 52.90 | 52.16 | 52.35 | 2,554,923 | -0.10(-0.19%) |
Apr 04, 2017 | 52.34 | 52.49 | 51.97 | 52.46 | 3,357,124 | +0.08(+0.15%) |
Apr 03, 2017 | 52.36 | 52.69 | 52.14 | 52.38 | 1,848,370 | +0.23(+0.44%) |
Mar 31, 2017 | 52.08 | 52.48 | 52.04 | 52.15 | 2,927,262 | +0.06(+0.11%) |
Mar 30, 2017 | 52.29 | 52.44 | 52.05 | 52.09 | 1,842,372 | -0.20(-0.39%) |
Mar 29, 2017 | 52.30 | 52.57 | 52.07 | 52.30 | 2,010,918 | +0.05(+0.10%) |
Mar 28, 2017 | 52.17 | 52.38 | 51.77 | 52.24 | 2,520,065 | -0.02(-0.03%) |
Mar 27, 2017 | 52.47 | 53.13 | 52.17 | 52.26 | 2,238,823 | -0.62(-1.17%) |
Mar 24, 2017 | 52.83 | 53.06 | 52.66 | 52.88 | 1,969,185 | +0.20(+0.38%) |
Mar 23, 2017 | 52.83 | 53.28 | 52.59 | 52.68 | 2,006,693 | -0.33(-0.62%) |
Mar 22, 2017 | 52.62 | 53.09 | 52.13 | 53.01 | 2,366,491 | +0.39(+0.74%) |
Mar 21, 2017 | 52.64 | 52.68 | 52.02 | 52.62 | 2,923,053 | -0.08(-0.16%) |
Mar 20, 2017 | 52.26 | 52.80 | 52.02 | 52.70 | 2,513,268 | +0.44(+0.84%) |
Mar 17, 2017 | 52.45 | 52.63 | 52.08 | 52.26 | 4,880,979 | -0.14(-0.26%) |
Mar 16, 2017 | 53.16 | 53.16 | 51.73 | 52.40 | 5,033,192 | -0.93(-1.74%) |
Mar 15, 2017 | 53.15 | 53.63 | 52.66 | 53.33 | 2,372,736 | +0.36(+0.69%) |
Mar 14, 2017 | 53.76 | 53.86 | 52.61 | 52.96 | 2,438,444 | -0.79(-1.46%) |
Mar 13, 2017 | 53.83 | 54.03 | 53.47 | 53.75 | 4,250,164 | +0.04(+0.08%) |
Mar 10, 2017 | 52.73 | 53.80 | 52.73 | 53.71 | 2,932,706 | +1.06(+2.02%) |
Mar 09, 2017 | 52.52 | 52.73 | 52.35 | 52.64 | 1,770,060 | +0.31(+0.60%) |
Mar 08, 2017 | 52.41 | 53.07 | 52.14 | 52.33 | 3,197,731 | +0.03(+0.05%) |
Mar 07, 2017 | 52.26 | 52.87 | 52.19 | 52.30 | 3,825,074 | -0.08(-0.16%) |
Mar 06, 2017 | 52.14 | 52.65 | 51.56 | 52.39 | 5,753,097 | -1.36(-2.53%) |
Mar 03, 2017 | 53.31 | 53.78 | 53.00 | 53.75 | 2,680,584 | +0.42(+0.79%) |
Mar 02, 2017 | 54.39 | 54.39 | 53.27 | 53.33 | 3,325,016 | -0.93(-1.71%) |
Mar 01, 2017 | 52.93 | 54.36 | 52.90 | 54.26 | 4,694,094 | +1.39(+2.62%) |
Feb 28, 2017 | 52.57 | 53.18 | 52.53 | 52.87 | 3,402,208 | +0.17(+0.32%) |
Feb 27, 2017 | 52.93 | 53.09 | 52.41 | 52.70 | 3,418,047 | -0.08(-0.15%) |
Feb 24, 2017 | 52.58 | 53.26 | 52.31 | 52.78 | 3,438,628 | -0.12(-0.22%) |
Feb 23, 2017 | 53.27 | 53.53 | 52.62 | 52.90 | 2,837,619 | -0.34(-0.63%) |
Feb 22, 2017 | 53.35 | 53.90 | 52.75 | 53.24 | 5,389,196 | -0.08(-0.14%) |
Feb 21, 2017 | 55.05 | 55.47 | 53.19 | 53.31 | 7,617,453 | -1.64(-2.99%) |
Feb 17, 2017 | 54.95 | 54.95 | 54.95 | 0 | +0.30(+0.55%) | |
Feb 16, 2017 | 54.94 | 55.04 | 53.77 | 54.65 | 4,530,458 | -0.36(-0.66%) |
Feb 15, 2017 | 54.74 | 55.10 | 54.58 | 55.01 | 2,782,316 | +0.28(+0.51%) |
Feb 14, 2017 | 54.73 | 55.12 | 54.47 | 54.73 | 2,377,150 | -0.25(-0.46%) |
Feb 13, 2017 | 54.97 | 55.13 | 54.73 | 54.99 | 2,076,412 | +0.20(+0.37%) |
Feb 10, 2017 | 55.14 | 55.15 | 54.52 | 54.79 | 3,190,216 | -0.28(-0.50%) |
Feb 09, 2017 | 54.78 | 55.53 | 54.52 | 55.06 | 3,249,055 | +0.29(+0.52%) |
Feb 08, 2017 | 54.38 | 54.91 | 54.26 | 54.78 | 4,146,467 | +0.34(+0.62%) |
Feb 07, 2017 | 53.40 | 55.81 | 53.18 | 54.44 | 7,647,752 | +1.28(+2.41%) |
Feb 06, 2017 | 56.42 | 56.54 | 52.29 | 53.16 | 10,843,622 | -1.90(-3.46%) |
Feb 03, 2017 | 55.19 | 55.65 | 54.68 | 55.06 | 4,806,150 | +0.18(+0.32%) |
Feb 02, 2017 | 54.15 | 55.19 | 53.91 | 54.89 | 4,162,345 | +0.74(+1.37%) |
Feb 01, 2017 | 52.68 | 54.35 | 52.44 | 54.15 | 3,313,480 | +1.27(+2.40%) |
Jan 31, 2017 | 52.73 | 53.04 | 52.39 | 52.87 | 2,749,609 | +0.19(+0.35%) |
Jan 30, 2017 | 52.69 | 52.90 | 52.25 | 52.69 | 2,131,926 | -0.17(-0.32%) |
Jan 27, 2017 | 51.97 | 52.88 | 51.77 | 52.86 | 1,574,030 | +0.89(+1.72%) |
Jan 26, 2017 | 52.76 | 52.76 | 51.93 | 51.96 | 2,579,716 | -0.77(-1.47%) |
Jan 25, 2017 | 52.64 | 52.91 | 52.47 | 52.74 | 2,191,162 | +0.23(+0.43%) |
Jan 24, 2017 | 52.14 | 52.64 | 51.84 | 52.51 | 2,315,261 | +0.51(+0.99%) |
Jan 23, 2017 | 52.63 | 52.63 | 51.82 | 52.00 | 1,961,046 | -0.69(-1.31%) |
Jan 20, 2017 | 52.76 | 53.11 | 52.10 | 52.69 | 2,603,373 | +0.19(+0.37%) |
Jan 19, 2017 | 52.72 | 52.87 | 52.07 | 52.49 | 2,582,899 | -0.34(-0.64%) |
Jan 18, 2017 | 52.66 | 52.99 | 52.39 | 52.83 | 2,266,702 | +0.35(+0.67%) |
Jan 17, 2017 | 52.17 | 52.68 | 52.02 | 52.48 | 2,298,182 | +0.28(+0.53%) |
Jan 13, 2017 | 52.20 | 52.20 | 52.20 | 0 | +0.25(+0.49%) | |
Jan 12, 2017 | 51.94 | 52.08 | 51.46 | 51.95 | 2,563,668 | +0.19(+0.37%) |
Jan 11, 2017 | 51.66 | 52.02 | 51.38 | 51.75 | 2,895,267 | +0.21(+0.41%) |
Jan 10, 2017 | 52.67 | 52.68 | 51.43 | 51.54 | 4,641,303 | -1.21(-2.30%) |
Jan 09, 2017 | 53.15 | 53.18 | 51.97 | 52.76 | 4,707,489 | -0.56(-1.06%) |
Jan 06, 2017 | 53.59 | 53.70 | 53.15 | 53.32 | 3,237,746 | -0.40(-0.75%) |
Jan 05, 2017 | 53.48 | 53.89 | 52.96 | 53.72 | 2,938,613 | +0.28(+0.52%) |
Jan 04, 2017 | 52.84 | 53.57 | 52.72 | 53.45 | 3,105,818 | +0.75(+1.42%) |
Jan 03, 2017 | 52.61 | 53.34 | 52.11 | 52.70 | 4,987,111 | +0.76(+1.46%) |
Dec 30, 2016 | 51.94 | 51.94 | 51.94 | 0 | -0.40(-0.76%) | |
Dec 29, 2016 | 52.18 | 52.47 | 51.95 | 52.34 | 1,300,133 | +0.42(+0.81%) |
Dec 28, 2016 | 52.57 | 52.57 | 51.76 | 51.91 | 1,547,133 | -0.67(-1.27%) |
Dec 27, 2016 | 52.60 | 53.05 | 52.05 | 52.58 | 1,581,382 | -0.09(-0.18%) |
Dec 23, 2016 | 52.67 | 52.67 | 52.67 | 0 | +0.68(+1.31%) | |
Dec 22, 2016 | 52.28 | 52.87 | 51.67 | 51.99 | 3,241,388 | -0.19(-0.37%) |
Dec 21, 2016 | 51.96 | 53.13 | 51.96 | 52.18 | 2,629,047 | +0.06(+0.11%) |
Dec 20, 2016 | 52.26 | 52.44 | 51.65 | 52.12 | 3,740,829 | -0.36(-0.69%) |
Dec 19, 2016 | 52.47 | 52.58 | 51.80 | 52.49 | 2,606,909 | -0.09(-0.18%) |
Dec 16, 2016 | 52.58 | 53.03 | 51.83 | 52.58 | 7,895,553 | +0.03(+0.06%) |
Dec 15, 2016 | 52.48 | 52.75 | 51.18 | 52.55 | 3,446,281 | +0.22(+0.42%) |
Dec 14, 2016 | 53.07 | 53.72 | 52.10 | 52.33 | 3,629,618 | -0.51(-0.96%) |
Dec 13, 2016 | 51.91 | 53.65 | 51.91 | 52.83 | 4,284,736 | +0.50(+0.95%) |
Dec 12, 2016 | 52.22 | 53.33 | 52.07 | 52.34 | 4,411,237 | +0.19(+0.37%) |
Dec 09, 2016 | 51.84 | 52.16 | 50.99 | 52.14 | 5,324,983 | +0.28(+0.54%) |
Dec 08, 2016 | 49.68 | 52.02 | 49.58 | 51.86 | 9,102,693 | +2.33(+4.71%) |
Dec 07, 2016 | 48.49 | 49.72 | 48.04 | 49.53 | 5,301,394 | +1.20(+2.49%) |
Dec 06, 2016 | 48.19 | 48.73 | 47.96 | 48.33 | 4,523,485 | +0.10(+0.21%) |
Dec 05, 2016 | 48.01 | 48.81 | 47.86 | 48.23 | 5,165,290 | +0.19(+0.39%) |
Dec 02, 2016 | 47.88 | 48.20 | 47.49 | 48.04 | 4,296,438 | +0.74(+1.57%) |
Dec 01, 2016 | 47.84 | 48.15 | 47.11 | 47.30 | 5,456,938 | -0.54(-1.13%) |
Nov 30, 2016 | 49.92 | 49.92 | 47.83 | 47.84 | 8,059,278 | -1.81(-3.65%) |
Nov 29, 2016 | 49.08 | 50.31 | 48.99 | 49.65 | 6,729,821 | +0.71(+1.45%) |
Nov 28, 2016 | 49.90 | 50.11 | 48.76 | 48.94 | 6,592,678 | -1.10(-2.20%) |
Nov 25, 2016 | 49.27 | 50.07 | 49.27 | 50.04 | 3,318,757 | +0.83(+1.69%) |
Nov 23, 2016 | 49.21 | 49.21 | 49.21 | 0 | -0.25(-0.51%) | |
Nov 22, 2016 | 48.63 | 50.27 | 47.90 | 49.46 | 14,930,131 | +1.14(+2.36%) |
Nov 21, 2016 | 56.50 | 48.86 | 46.74 | 48.32 | 35,870,536 | -8.19(-14.49%) |
Nov 18, 2016 | 55.73 | 57.19 | 55.65 | 56.50 | 4,670,192 | +0.55(+0.99%) |
Nov 17, 2016 | 57.52 | 57.52 | 54.00 | 55.95 | 7,357,924 | -1.95(-3.36%) |
Nov 16, 2016 | 57.72 | 58.59 | 57.58 | 57.90 | 2,672,299 | +0.18(+0.32%) |
Nov 15, 2016 | 57.66 | 58.43 | 57.26 | 57.71 | 3,799,834 | +0.27(+0.47%) |
Nov 14, 2016 | 55.98 | 57.93 | 55.68 | 57.44 | 3,494,869 | +1.63(+2.92%) |
Nov 11, 2016 | 55.52 | 56.34 | 54.70 | 55.82 | 4,647,491 | +0.25(+0.45%) |
Nov 10, 2016 | 58.38 | 58.73 | 55.37 | 55.56 | 4,703,231 | -2.75(-4.72%) |
Nov 09, 2016 | 57.63 | 58.66 | 55.71 | 58.32 | 5,787,386 | -0.65(-1.11%) |
Nov 08, 2016 | 58.22 | 59.67 | 58.07 | 58.97 | 3,250,135 | +0.76(+1.31%) |
Nov 07, 2016 | 56.89 | 58.27 | 56.63 | 58.21 | 4,037,341 | +1.85(+3.29%) |
Nov 04, 2016 | 58.76 | 58.88 | 55.83 | 56.35 | 6,441,061 | -2.34(-3.99%) |
Nov 03, 2016 | 59.13 | 59.25 | 58.63 | 58.69 | 2,152,624 | -0.29(-0.48%) |
Nov 02, 2016 | 59.69 | 59.77 | 58.95 | 58.98 | 2,695,926 | -0.65(-1.10%) |
Nov 01, 2016 | 59.16 | 60.08 | 59.15 | 59.63 | 3,619,395 | +0.20(+0.34%) |
Oct 31, 2016 | 58.63 | 59.46 | 58.38 | 59.43 | 2,942,250 | +0.93(+1.59%) |
Oct 28, 2016 | 57.84 | 58.79 | 57.81 | 58.50 | 2,563,227 | +0.70(+1.20%) |
Oct 27, 2016 | 57.55 | 58.22 | 56.95 | 57.80 | 3,014,411 | +0.20(+0.35%) |
Oct 26, 2016 | 57.92 | 58.15 | 57.50 | 57.60 | 2,231,894 | -0.31(-0.54%) |
Oct 25, 2016 | 58.42 | 58.68 | 57.88 | 57.91 | 3,285,309 | -0.66(-1.13%) |
Oct 24, 2016 | 58.68 | 58.94 | 58.30 | 58.58 | 3,526,459 | +0.24(+0.42%) |
Oct 21, 2016 | 58.25 | 58.84 | 58.02 | 58.33 | 3,194,870 | -0.23(-0.39%) |
Oct 20, 2016 | 59.18 | 59.65 | 58.34 | 58.56 | 3,130,454 | -0.55(-0.94%) |
Oct 19, 2016 | 60.37 | 60.37 | 58.96 | 59.11 | 4,279,758 | -0.91(-1.52%) |
Oct 18, 2016 | 60.48 | 60.70 | 60.01 | 60.03 | 2,016,345 | +0.01(+0.01%) |
Oct 17, 2016 | 60.14 | 60.62 | 59.94 | 60.02 | 2,107,608 | -0.03(-0.04%) |
Oct 14, 2016 | 60.52 | 61.13 | 60.04 | 60.04 | 2,682,974 | -0.38(-0.62%) |
Oct 13, 2016 | 59.99 | 60.83 | 59.72 | 60.42 | 3,462,701 | +0.39(+0.66%) |
Oct 12, 2016 | 59.88 | 60.19 | 59.40 | 60.03 | 2,700,526 | +0.15(+0.25%) |
Oct 11, 2016 | 59.51 | 60.37 | 59.35 | 59.88 | 4,589,128 | +0.74(+1.25%) |
Oct 10, 2016 | 57.88 | 59.39 | 57.54 | 59.14 | 6,509,639 | +2.31(+4.06%) |
Oct 07, 2016 | 59.12 | 59.36 | 55.24 | 56.83 | 23,690,734 | -5.56(-8.91%) |
Oct 06, 2016 | 61.83 | 62.62 | 61.71 | 62.39 | 2,359,686 | +0.51(+0.83%) |
Oct 05, 2016 | 61.91 | 62.15 | 61.26 | 61.88 | 3,822,443 | +0.08(+0.14%) |
Oct 04, 2016 | 63.02 | 63.19 | 61.74 | 61.80 | 3,221,631 | -1.20(-1.90%) |
Oct 03, 2016 | 62.56 | 63.11 | 62.14 | 63.00 | 2,615,091 | +0.36(+0.58%) |
Sep 30, 2016 | 63.08 | 63.37 | 62.43 | 62.64 | 3,086,574 | -0.13(-0.21%) |
Sep 29, 2016 | 63.89 | 64.07 | 62.70 | 62.77 | 3,824,335 | -1.00(-1.57%) |
Sep 28, 2016 | 63.51 | 63.83 | 63.34 | 63.77 | 2,232,374 | +0.25(+0.40%) |
Sep 27, 2016 | 63.68 | 63.87 | 63.22 | 63.52 | 2,367,241 | -0.13(-0.21%) |
Sep 26, 2016 | 63.92 | 63.99 | 63.46 | 63.65 | 2,248,335 | -0.32(-0.50%) |
Sep 23, 2016 | 64.30 | 64.53 | 63.95 | 63.97 | 2,593,111 | -0.42(-0.65%) |
Sep 22, 2016 | 63.73 | 64.43 | 63.59 | 64.39 | 2,677,171 | +0.90(+1.41%) |
Sep 21, 2016 | 62.46 | 63.64 | 62.44 | 63.49 | 2,535,538 | +0.95(+1.52%) |
Sep 20, 2016 | 62.57 | 62.91 | 62.40 | 62.54 | 2,732,777 | +0.28(+0.44%) |
Sep 19, 2016 | 62.00 | 62.75 | 61.64 | 62.27 | 3,429,551 | +0.82(+1.34%) |
Sep 16, 2016 | 61.55 | 61.83 | 61.18 | 61.44 | 9,766,767 | -0.29(-0.48%) |
Sep 15, 2016 | 61.23 | 61.83 | 60.82 | 61.74 | 2,576,910 | +0.42(+0.68%) |
Sep 14, 2016 | 61.67 | 61.91 | 61.13 | 61.32 | 3,139,921 | -0.23(-0.37%) |
Sep 13, 2016 | 61.82 | 62.22 | 61.47 | 61.54 | 2,668,632 | -0.39(-0.62%) |
Sep 12, 2016 | 60.71 | 62.05 | 60.68 | 61.93 | 3,561,325 | +1.32(+2.17%) |
Sep 09, 2016 | 62.24 | 62.24 | 60.61 | 60.61 | 3,435,816 | -2.05(-3.27%) |
Sep 08, 2016 | 62.93 | 63.03 | 62.50 | 62.66 | 2,464,187 | -0.49(-0.77%) |
Sep 07, 2016 | 63.52 | 63.71 | 62.63 | 63.15 | 2,865,600 | -0.67(-1.05%) |
Sep 06, 2016 | 64.28 | 64.63 | 63.11 | 63.82 | 3,576,279 | -0.30(-0.47%) |
Sep 02, 2016 | 63.37 | 64.12 | 64.12 | 64.12 | 2,753,124 | +0.81(+1.27%) |