Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 52.52 | 52.53 | 52.06 | 52.24 | 15,415,885 | -0.08(-0.16%) |
May 30, 2017 | 52.12 | 52.38 | 52.05 | 52.32 | 6,412,092 | +0.22(+0.43%) |
May 26, 2017 | 52.08 | 52.16 | 51.97 | 52.10 | 39,263,128 | -0.03(-0.05%) |
May 25, 2017 | 51.92 | 52.24 | 51.82 | 52.13 | 6,615,821 | +0.37(+0.71%) |
May 24, 2017 | 51.68 | 51.77 | 51.56 | 51.76 | 10,202,311 | +0.21(+0.41%) |
May 23, 2017 | 51.67 | 51.72 | 51.41 | 51.55 | 7,153,587 | +0.09(+0.18%) |
May 22, 2017 | 51.17 | 51.52 | 51.16 | 51.45 | 11,373,122 | +0.41(+0.80%) |
May 19, 2017 | 51.03 | 51.20 | 50.97 | 51.05 | 11,058,712 | +0.30(+0.58%) |
May 18, 2017 | 50.33 | 50.94 | 50.25 | 50.75 | 18,204,356 | +0.30(+0.59%) |
May 17, 2017 | 51.46 | 51.51 | 50.43 | 50.45 | 20,066,390 | -1.41(-2.73%) |
May 16, 2017 | 51.75 | 51.87 | 51.57 | 51.87 | 9,805,512 | +0.24(+0.47%) |
May 15, 2017 | 51.41 | 51.63 | 51.38 | 51.63 | 10,766,692 | +0.29(+0.56%) |
May 12, 2017 | 51.26 | 51.37 | 51.20 | 51.34 | 5,036,202 | +0.13(+0.25%) |
May 11, 2017 | 51.12 | 51.24 | 50.92 | 51.21 | 9,845,033 | -0.06(-0.13%) |
May 10, 2017 | 51.14 | 51.31 | 51.02 | 51.28 | 5,737,636 | +0.19(+0.38%) |
May 09, 2017 | 51.07 | 51.22 | 50.98 | 51.08 | 8,326,439 | +0.06(+0.13%) |
May 08, 2017 | 50.83 | 51.05 | 50.74 | 51.02 | 6,567,098 | +0.22(+0.44%) |
May 05, 2017 | 50.69 | 50.81 | 50.57 | 50.80 | 7,386,618 | +0.18(+0.37%) |
May 04, 2017 | 50.67 | 50.69 | 50.45 | 50.61 | 8,202,607 | -0.04(-0.07%) |
May 03, 2017 | 50.57 | 50.69 | 50.42 | 50.65 | 7,742,259 | -0.09(-0.18%) |
May 02, 2017 | 50.73 | 50.82 | 50.56 | 50.74 | 8,153,989 | +0.11(+0.22%) |
May 01, 2017 | 50.44 | 50.69 | 50.34 | 50.63 | 8,184,221 | +0.38(+0.75%) |
Apr 28, 2017 | 50.28 | 50.35 | 50.13 | 50.25 | 12,356,495 | +0.13(+0.26%) |
Apr 27, 2017 | 50.05 | 50.16 | 50.00 | 50.12 | 9,297,611 | +0.20(+0.41%) |
Apr 26, 2017 | 49.97 | 50.09 | 49.87 | 49.92 | 8,816,284 | -0.06(-0.11%) |
Apr 25, 2017 | 49.92 | 50.07 | 49.83 | 49.97 | 10,870,046 | +0.26(+0.52%) |
Apr 24, 2017 | 49.67 | 49.75 | 49.56 | 49.72 | 8,770,891 | +0.58(+1.18%) |
Apr 21, 2017 | 49.25 | 49.26 | 49.04 | 49.13 | 8,242,321 | -0.10(-0.21%) |
Apr 20, 2017 | 48.92 | 49.31 | 48.85 | 49.23 | 8,204,773 | +0.44(+0.91%) |
Apr 19, 2017 | 48.90 | 49.08 | 48.70 | 48.79 | 7,856,044 | -0.04(-0.08%) |
Apr 18, 2017 | 48.71 | 48.92 | 48.63 | 48.83 | 6,756,555 | -0.01(-0.02%) |
Apr 17, 2017 | 48.54 | 48.86 | 48.54 | 48.84 | 7,646,575 | +0.44(+0.92%) |
Apr 13, 2017 | 48.53 | 48.86 | 48.39 | 48.39 | 10,569,006 | -0.19(-0.40%) |
Apr 12, 2017 | 48.71 | 48.76 | 48.49 | 48.59 | 9,397,706 | -0.17(-0.34%) |
Apr 11, 2017 | 48.86 | 48.93 | 48.36 | 48.75 | 9,151,969 | -0.18(-0.38%) |
Apr 10, 2017 | 49.06 | 49.17 | 48.84 | 48.94 | 5,241,588 | -0.09(-0.19%) |
Apr 07, 2017 | 48.99 | 49.16 | 48.86 | 49.03 | 7,000,910 | -0.03(-0.06%) |
Apr 06, 2017 | 49.11 | 49.21 | 48.94 | 49.06 | 7,504,871 | +0.01(+0.02%) |
Apr 05, 2017 | 49.30 | 49.63 | 49.00 | 49.05 | 11,338,730 | -0.20(-0.41%) |
Apr 04, 2017 | 49.01 | 49.25 | 48.99 | 49.25 | 8,138,702 | +0.04(+0.08%) |
Apr 03, 2017 | 49.31 | 49.38 | 48.92 | 49.22 | 14,087,431 | -0.05(-0.09%) |
Mar 31, 2017 | 49.31 | 49.43 | 49.21 | 49.26 | 6,604,958 | -0.09(-0.19%) |
Mar 30, 2017 | 49.23 | 49.42 | 49.19 | 49.35 | 9,473,488 | +0.09(+0.19%) |
Mar 29, 2017 | 49.16 | 49.29 | 49.05 | 49.26 | 6,173,863 | +0.08(+0.17%) |
Mar 28, 2017 | 48.78 | 49.29 | 48.70 | 49.18 | 9,148,531 | +0.35(+0.72%) |
Mar 27, 2017 | 48.42 | 48.93 | 48.36 | 48.83 | 7,407,390 | +0.00(+0.00%) |
Mar 24, 2017 | 48.96 | 49.12 | 48.66 | 48.83 | 14,220,550 | +0.04(+0.08%) |
Mar 23, 2017 | 48.85 | 48.99 | 48.71 | 48.79 | 12,292,631 | -0.13(-0.26%) |
Mar 22, 2017 | 48.62 | 48.99 | 48.56 | 48.92 | 12,318,568 | +0.30(+0.63%) |
Mar 21, 2017 | 49.47 | 49.59 | 48.60 | 48.62 | 16,130,179 | -0.70(-1.43%) |
Mar 20, 2017 | 49.30 | 49.45 | 49.20 | 49.32 | 4,914,672 | +0.03(+0.06%) |
Mar 17, 2017 | 49.37 | 49.45 | 49.27 | 49.29 | 7,461,875 | +0.11(+0.22%) |
Mar 16, 2017 | 49.34 | 49.35 | 49.13 | 49.18 | 11,925,578 | +0.03(+0.06%) |
Mar 15, 2017 | 48.90 | 49.24 | 48.75 | 49.16 | 9,704,714 | +0.33(+0.68%) |
Mar 14, 2017 | 48.90 | 48.90 | 48.64 | 48.82 | 7,864,909 | -0.11(-0.23%) |
Mar 13, 2017 | 48.89 | 48.99 | 48.84 | 48.94 | 8,105,231 | +0.05(+0.09%) |
Mar 10, 2017 | 48.86 | 48.99 | 48.69 | 48.89 | 7,989,746 | +0.26(+0.53%) |
Mar 09, 2017 | 48.65 | 48.71 | 48.39 | 48.63 | 8,310,648 | -0.01(-0.02%) |
Mar 08, 2017 | 48.64 | 48.79 | 48.57 | 48.64 | 6,171,082 | +0.06(+0.11%) |
Mar 07, 2017 | 48.55 | 48.79 | 48.51 | 48.59 | 7,582,901 | +0.00(+0.00%) |
Mar 06, 2017 | 48.46 | 48.67 | 48.37 | 48.59 | 7,294,899 | -0.07(-0.15%) |
Mar 03, 2017 | 48.51 | 48.66 | 48.41 | 48.66 | 8,535,288 | +0.11(+0.23%) |
Mar 02, 2017 | 48.82 | 48.82 | 48.52 | 48.55 | 7,789,126 | -0.32(-0.66%) |
Mar 01, 2017 | 48.48 | 48.94 | 48.37 | 48.87 | 9,880,300 | +0.68(+1.41%) |
Feb 28, 2017 | 48.34 | 48.38 | 48.12 | 48.19 | 8,278,938 | -0.23(-0.48%) |
Feb 27, 2017 | 48.44 | 48.44 | 48.31 | 48.42 | 8,664,188 | -0.03(-0.06%) |
Feb 24, 2017 | 48.05 | 48.47 | 48.02 | 48.45 | 8,443,526 | +0.11(+0.23%) |
Feb 23, 2017 | 48.41 | 48.45 | 48.13 | 48.34 | 7,281,218 | -0.01(-0.02%) |
Feb 22, 2017 | 48.24 | 48.38 | 48.14 | 48.35 | 7,479,199 | +0.06(+0.11%) |
Feb 21, 2017 | 48.14 | 48.31 | 48.07 | 48.29 | 8,276,228 | +0.25(+0.52%) |
Feb 17, 2017 | 48.04 | 48.04 | 48.04 | 0 | +0.17(+0.35%) | |
Feb 16, 2017 | 47.83 | 48.01 | 47.76 | 47.88 | 7,671,191 | +0.11(+0.23%) |
Feb 15, 2017 | 47.57 | 47.80 | 47.53 | 47.77 | 6,460,982 | +0.16(+0.33%) |
Feb 14, 2017 | 47.40 | 47.61 | 47.26 | 47.61 | 6,771,931 | +0.16(+0.33%) |
Feb 13, 2017 | 47.32 | 47.51 | 47.26 | 47.45 | 7,147,746 | +0.21(+0.45%) |
Feb 10, 2017 | 47.21 | 47.32 | 47.09 | 47.24 | 4,538,556 | +0.14(+0.29%) |
Feb 09, 2017 | 46.96 | 47.22 | 46.96 | 47.10 | 5,290,464 | +0.15(+0.31%) |
Feb 08, 2017 | 47.03 | 46.74 | 46.96 | 6,901,563 | +0.08(+0.18%) | |
Feb 07, 2017 | 46.78 | 46.93 | 46.74 | 46.87 | 10,921,102 | +0.18(+0.39%) |
Feb 06, 2017 | 46.60 | 46.69 | 46.48 | 46.69 | 7,307,236 | +0.03(+0.06%) |
Feb 03, 2017 | 46.53 | 46.72 | 46.52 | 46.66 | 7,423,535 | +0.30(+0.66%) |
Feb 02, 2017 | 46.31 | 46.44 | 46.12 | 46.36 | 9,341,167 | -0.09(-0.20%) |
Feb 01, 2017 | 46.52 | 46.60 | 46.19 | 46.45 | 12,689,498 | +0.35(+0.76%) |
Jan 31, 2017 | 46.18 | 46.23 | 45.90 | 46.10 | 10,374,835 | -0.23(-0.50%) |
Jan 30, 2017 | 46.55 | 46.55 | 46.12 | 46.33 | 9,161,688 | -0.38(-0.81%) |
Jan 27, 2017 | 46.69 | 46.79 | 46.61 | 46.71 | 6,542,994 | +0.18(+0.40%) |
Jan 26, 2017 | 46.64 | 46.68 | 46.39 | 46.52 | 7,740,976 | -0.13(-0.28%) |
Jan 25, 2017 | 46.46 | 46.65 | 46.42 | 46.65 | 9,990,668 | +0.44(+0.96%) |
Jan 24, 2017 | 45.89 | 46.28 | 45.87 | 46.21 | 7,073,061 | +0.29(+0.62%) |
Jan 23, 2017 | 45.80 | 45.94 | 45.60 | 45.93 | 13,011,689 | +0.08(+0.18%) |
Jan 20, 2017 | 45.80 | 45.96 | 45.72 | 45.84 | 9,511,277 | +0.25(+0.55%) |
Jan 19, 2017 | 45.66 | 45.82 | 45.51 | 45.59 | 7,872,686 | -0.06(-0.14%) |
Jan 18, 2017 | 45.67 | 45.72 | 45.55 | 45.66 | 6,689,094 | +0.12(+0.26%) |
Jan 17, 2017 | 45.59 | 45.66 | 45.44 | 45.54 | 5,242,373 | -0.17(-0.38%) |
Jan 13, 2017 | 45.71 | 45.71 | 45.71 | 0 | +0.14(+0.30%) | |
Jan 12, 2017 | 45.51 | 45.63 | 45.14 | 45.58 | 7,455,198 | -0.11(-0.24%) |
Jan 11, 2017 | 45.39 | 45.69 | 45.33 | 45.69 | 8,241,470 | +0.21(+0.47%) |
Jan 10, 2017 | 45.47 | 45.63 | 45.32 | 45.47 | 8,403,397 | +0.01(+0.02%) |
Jan 09, 2017 | 45.50 | 45.61 | 45.44 | 45.46 | 9,031,079 | -0.01(-0.02%) |
Jan 06, 2017 | 45.14 | 45.54 | 45.01 | 45.47 | 9,506,100 | +0.33(+0.73%) |
Jan 05, 2017 | 45.02 | 45.25 | 44.97 | 45.14 | 5,977,931 | +0.07(+0.16%) |
Jan 04, 2017 | 44.95 | 45.13 | 44.92 | 45.07 | 7,839,867 | +0.16(+0.35%) |
Jan 03, 2017 | 44.80 | 45.07 | 44.65 | 44.91 | 15,128,267 | +0.40(+0.89%) |
Dec 30, 2016 | 44.52 | 44.52 | 44.52 | 0 | -0.35(-0.78%) | |
Dec 29, 2016 | 44.86 | 44.98 | 44.76 | 44.87 | 5,210,642 | +0.01(+0.02%) |
Dec 28, 2016 | 45.32 | 45.38 | 44.84 | 44.86 | 8,448,966 | -0.41(-0.90%) |
Dec 27, 2016 | 45.12 | 45.47 | 45.11 | 45.26 | 7,431,224 | +0.18(+0.41%) |
Dec 23, 2016 | 45.08 | 45.08 | 45.08 | 0 | +0.05(+0.10%) | |
Dec 22, 2016 | 45.12 | 45.15 | 44.89 | 45.03 | 12,063,936 | -0.09(-0.20%) |
Dec 21, 2016 | 45.20 | 45.22 | 45.03 | 45.12 | 5,022,747 | -0.09(-0.20%) |
Dec 20, 2016 | 45.17 | 45.29 | 45.11 | 45.22 | 6,197,883 | +0.17(+0.37%) |
Dec 19, 2016 | 44.77 | 45.20 | 44.73 | 45.05 | 7,198,898 | +0.32(+0.72%) |
Dec 16, 2016 | 45.18 | 45.19 | 44.66 | 44.73 | 11,477,904 | -0.33(-0.72%) |
Dec 15, 2016 | 44.91 | 45.28 | 44.83 | 45.05 | 12,624,305 | +0.20(+0.45%) |
Dec 14, 2016 | 45.04 | 45.21 | 44.76 | 44.85 | 19,538,392 | -0.16(-0.35%) |
Dec 13, 2016 | 44.64 | 45.23 | 44.61 | 45.01 | 15,220,301 | +0.56(+1.26%) |
Dec 12, 2016 | 44.45 | 44.55 | 44.31 | 44.45 | 10,458,749 | -0.14(-0.31%) |
Dec 09, 2016 | 44.43 | 44.59 | 44.36 | 44.59 | 13,429,054 | +0.32(+0.72%) |
Dec 08, 2016 | 44.17 | 44.46 | 44.06 | 44.27 | 10,555,883 | +0.11(+0.25%) |
Dec 07, 2016 | 43.30 | 44.19 | 43.28 | 44.16 | 10,881,785 | +0.82(+1.90%) |
Dec 06, 2016 | 43.30 | 43.40 | 43.13 | 43.33 | 10,098,194 | +0.13(+0.30%) |
Dec 05, 2016 | 43.03 | 43.31 | 42.85 | 43.20 | 9,824,481 | +0.41(+0.96%) |
Dec 02, 2016 | 42.60 | 42.89 | 42.50 | 42.79 | 10,968,769 | +0.16(+0.37%) |
Dec 01, 2016 | 43.48 | 43.59 | 42.52 | 42.63 | 23,858,230 | -0.90(-2.06%) |
Nov 30, 2016 | 44.12 | 44.12 | 43.52 | 43.53 | 12,893,457 | -0.52(-1.19%) |
Nov 29, 2016 | 44.00 | 44.27 | 43.90 | 44.06 | 6,468,698 | +0.03(+0.06%) |
Nov 28, 2016 | 43.95 | 44.23 | 43.93 | 44.03 | 8,170,223 | +0.04(+0.08%) |
Nov 25, 2016 | 43.84 | 44.00 | 43.79 | 43.99 | 3,392,883 | +0.18(+0.42%) |
Nov 23, 2016 | 43.81 | 43.81 | 43.81 | 0 | -0.17(-0.40%) | |
Nov 22, 2016 | 43.99 | 44.05 | 43.88 | 43.98 | 9,262,385 | +0.14(+0.31%) |
Nov 21, 2016 | 43.56 | 43.88 | 43.50 | 43.84 | 9,793,682 | +0.44(+1.01%) |
Nov 18, 2016 | 43.54 | 43.63 | 43.32 | 43.40 | 9,627,046 | -0.04(-0.08%) |
Nov 17, 2016 | 43.20 | 43.48 | 43.12 | 43.44 | 9,300,917 | +0.27(+0.64%) |
Nov 16, 2016 | 42.67 | 43.19 | 42.62 | 43.17 | 11,046,884 | +0.39(+0.92%) |
Nov 15, 2016 | 42.46 | 42.92 | 42.44 | 42.77 | 18,953,772 | +0.60(+1.41%) |
Nov 14, 2016 | 42.86 | 42.89 | 41.97 | 42.18 | 20,691,016 | -0.65(-1.52%) |
Nov 11, 2016 | 42.46 | 42.92 | 42.46 | 42.83 | 15,375,739 | +0.13(+0.30%) |
Nov 10, 2016 | 43.64 | 43.64 | 42.10 | 42.70 | 43,116,628 | -0.70(-1.61%) |
Nov 09, 2016 | 42.79 | 43.47 | 42.57 | 43.40 | 29,600,114 | -0.05(-0.13%) |
Nov 08, 2016 | 43.16 | 43.63 | 43.11 | 43.45 | 10,654,936 | +0.21(+0.49%) |
Nov 07, 2016 | 42.95 | 43.26 | 42.85 | 43.24 | 14,429,670 | +0.92(+2.17%) |
Nov 04, 2016 | 42.36 | 42.66 | 42.22 | 42.32 | 8,897,052 | -0.07(-0.17%) |
Nov 03, 2016 | 42.69 | 42.78 | 42.38 | 42.40 | 11,048,501 | -0.41(-0.96%) |
Nov 02, 2016 | 43.08 | 43.21 | 42.70 | 42.81 | 8,911,481 | -0.27(-0.64%) |
Nov 01, 2016 | 43.55 | 43.60 | 42.79 | 43.08 | 9,891,317 | -0.38(-0.86%) |
Oct 31, 2016 | 43.59 | 43.65 | 43.46 | 43.46 | 6,415,811 | -0.02(-0.04%) |
Oct 28, 2016 | 43.64 | 43.93 | 43.37 | 43.48 | 11,368,366 | -0.05(-0.11%) |
Oct 27, 2016 | 43.77 | 43.78 | 43.47 | 43.52 | 9,624,947 | -0.05(-0.13%) |
Oct 26, 2016 | 43.46 | 43.81 | 43.44 | 43.58 | 6,851,987 | -0.25(-0.56%) |
Oct 25, 2016 | 44.05 | 44.05 | 43.74 | 43.83 | 4,759,958 | -0.16(-0.35%) |
Oct 24, 2016 | 43.79 | 44.01 | 43.75 | 43.98 | 5,884,609 | +0.42(+0.97%) |
Oct 21, 2016 | 43.51 | 43.59 | 43.39 | 43.56 | 8,813,011 | +0.12(+0.27%) |
Oct 20, 2016 | 43.53 | 43.55 | 43.23 | 43.44 | 6,708,281 | -0.20(-0.46%) |
Oct 19, 2016 | 43.53 | 43.69 | 43.45 | 43.64 | 5,493,823 | +0.08(+0.19%) |
Oct 18, 2016 | 43.64 | 43.75 | 43.51 | 43.56 | 5,519,967 | +0.24(+0.55%) |
Oct 17, 2016 | 43.41 | 43.50 | 43.29 | 43.32 | 5,537,576 | -0.09(-0.21%) |
Oct 14, 2016 | 43.42 | 43.71 | 43.38 | 43.41 | 10,309,320 | +0.16(+0.38%) |
Oct 13, 2016 | 43.24 | 43.39 | 42.88 | 43.25 | 10,550,376 | -0.27(-0.63%) |
Oct 12, 2016 | 43.49 | 43.64 | 43.26 | 43.52 | 6,023,448 | +0.07(+0.17%) |
Oct 11, 2016 | 43.95 | 44.00 | 43.26 | 43.45 | 9,522,666 | -0.49(-1.13%) |
Oct 10, 2016 | 43.87 | 44.05 | 43.84 | 43.95 | 7,264,701 | +0.30(+0.69%) |
Oct 07, 2016 | 43.80 | 43.85 | 43.43 | 43.64 | 6,627,469 | -0.12(-0.27%) |
Oct 06, 2016 | 43.70 | 43.80 | 43.51 | 43.76 | 5,462,068 | +0.10(+0.23%) |
Oct 05, 2016 | 43.62 | 43.76 | 43.62 | 43.66 | 9,828,747 | +0.16(+0.36%) |
Oct 04, 2016 | 43.81 | 43.88 | 43.35 | 43.51 | 9,713,489 | -0.16(-0.36%) |
Oct 03, 2016 | 43.67 | 43.77 | 43.56 | 43.66 | 6,745,859 | -0.13(-0.29%) |
Sep 30, 2016 | 43.66 | 43.92 | 43.62 | 43.79 | 10,055,577 | +0.23(+0.53%) |
Sep 29, 2016 | 43.77 | 43.88 | 43.43 | 43.56 | 12,445,662 | -0.27(-0.61%) |
Sep 28, 2016 | 43.78 | 43.84 | 43.55 | 43.83 | 9,873,031 | +0.08(+0.19%) |
Sep 27, 2016 | 43.32 | 43.76 | 43.21 | 43.74 | 9,574,943 | +0.48(+1.10%) |
Sep 26, 2016 | 43.34 | 43.42 | 43.18 | 43.27 | 10,497,101 | -0.26(-0.59%) |
Sep 23, 2016 | 43.90 | 43.90 | 43.45 | 43.52 | 13,078,892 | -0.38(-0.88%) |
Sep 22, 2016 | 43.90 | 43.96 | 43.80 | 43.91 | 11,455,290 | +0.27(+0.61%) |
Sep 21, 2016 | 43.32 | 43.67 | 43.16 | 43.64 | 13,145,828 | +0.49(+1.13%) |
Sep 20, 2016 | 43.33 | 43.41 | 43.10 | 43.16 | 5,456,855 | -0.03(-0.06%) |
Sep 19, 2016 | 43.38 | 43.59 | 43.07 | 43.18 | 7,770,293 | -0.08(-0.19%) |
Sep 16, 2016 | 43.44 | 43.44 | 43.07 | 43.27 | 17,330,510 | -0.16(-0.37%) |
Sep 15, 2016 | 42.82 | 43.51 | 42.72 | 43.43 | 17,879,834 | +0.70(+1.64%) |
Sep 14, 2016 | 42.53 | 42.99 | 42.52 | 42.72 | 18,744,940 | +0.20(+0.47%) |
Sep 13, 2016 | 42.67 | 42.82 | 42.35 | 42.52 | 19,018,874 | -0.31(-0.72%) |
Sep 12, 2016 | 41.92 | 42.92 | 41.86 | 42.83 | 20,828,548 | +0.70(+1.67%) |
Sep 09, 2016 | 42.80 | 42.95 | 42.13 | 42.13 | 18,416,744 | -1.06(-2.45%) |
Sep 08, 2016 | 43.39 | 43.40 | 43.08 | 43.19 | 9,096,621 | -0.36(-0.82%) |
Sep 07, 2016 | 43.44 | 43.55 | 43.32 | 43.55 | 12,692,909 | +0.11(+0.25%) |
Sep 06, 2016 | 43.24 | 43.44 | 43.19 | 43.44 | 16,552,175 | +0.22(+0.51%) |
Sep 02, 2016 | 43.24 | 43.22 | 43.22 | 43.22 | 7,567,772 | +0.19(+0.45%) |
Sep 01, 2016 | 42.88 | 43.06 | 42.69 | 43.03 | 10,123,231 | +0.14(+0.32%) |
Aug 31, 2016 | 42.91 | 42.95 | 42.75 | 42.89 | 12,228,561 | -0.07(-0.17%) |
Aug 30, 2016 | 43.03 | 43.12 | 42.82 | 42.96 | 6,265,012 | -0.15(-0.34%) |
Aug 29, 2016 | 42.92 | 43.16 | 42.92 | 43.11 | 7,650,571 | +0.16(+0.38%) |
Aug 26, 2016 | 42.90 | 43.25 | 42.71 | 42.94 | 13,272,055 | +0.02(+0.04%) |
Aug 25, 2016 | 42.76 | 42.98 | 42.69 | 42.92 | 6,478,110 | +0.09(+0.21%) |
Aug 24, 2016 | 43.05 | 43.07 | 42.73 | 42.83 | 7,477,090 | -0.24(-0.55%) |
Aug 23, 2016 | 43.04 | 43.17 | 43.03 | 43.07 | 9,110,545 | +0.16(+0.36%) |
Aug 22, 2016 | 42.80 | 42.96 | 42.72 | 42.92 | 5,071,328 | +0.00(+0.00%) |
Aug 19, 2016 | 42.77 | 42.95 | 42.67 | 42.92 | 5,246,240 | +0.03(+0.06%) |
Aug 18, 2016 | 42.86 | 42.93 | 42.73 | 42.89 | 3,882,064 | +0.02(+0.04%) |
Aug 17, 2016 | 42.91 | 42.92 | 42.62 | 42.87 | 5,793,222 | -0.02(-0.04%) |
Aug 16, 2016 | 43.13 | 43.13 | 42.89 | 42.89 | 4,973,064 | -0.32(-0.74%) |
Aug 15, 2016 | 43.05 | 43.29 | 43.02 | 43.21 | 9,072,673 | +0.21(+0.49%) |
Aug 12, 2016 | 43.03 | 43.03 | 42.91 | 43.00 | 3,800,445 | -0.05(-0.11%) |
Aug 11, 2016 | 43.03 | 43.16 | 42.98 | 43.04 | 5,762,302 | +0.16(+0.36%) |
Aug 10, 2016 | 43.04 | 43.06 | 42.83 | 42.89 | 3,896,406 | -0.14(-0.32%) |
Aug 09, 2016 | 42.93 | 43.13 | 42.93 | 43.03 | 16,345,209 | +0.09(+0.21%) |
Aug 08, 2016 | 42.99 | 43.10 | 42.84 | 42.93 | 5,718,761 | -0.01(-0.02%) |
Aug 05, 2016 | 42.67 | 42.96 | 42.62 | 42.94 | 6,642,893 | +0.41(+0.97%) |
Aug 04, 2016 | 42.31 | 42.55 | 42.28 | 42.53 | 9,177,440 | +0.23(+0.54%) |
Aug 03, 2016 | 42.12 | 42.30 | 42.11 | 42.30 | 8,744,199 | +0.15(+0.35%) |
Aug 02, 2016 | 42.40 | 42.49 | 41.96 | 42.16 | 12,175,144 | -0.32(-0.75%) |
Aug 01, 2016 | 42.40 | 42.56 | 42.32 | 42.48 | 8,591,639 | +0.08(+0.19%) |
Jul 29, 2016 | 42.42 | 42.50 | 42.27 | 42.40 | 11,602,502 | +0.16(+0.37%) |
Jul 28, 2016 | 42.27 | 42.36 | 42.07 | 42.24 | 6,935,009 | +0.03(+0.06%) |
Jul 27, 2016 | 42.32 | 42.32 | 42.01 | 42.21 | 11,953,464 | +0.35(+0.83%) |
Jul 26, 2016 | 41.82 | 41.99 | 41.67 | 41.87 | 9,923,886 | +0.09(+0.22%) |
Jul 25, 2016 | 41.76 | 41.85 | 41.65 | 41.77 | 4,650,863 | -0.05(-0.13%) |
Jul 22, 2016 | 41.56 | 41.83 | 41.46 | 41.83 | 5,157,429 | +0.25(+0.59%) |
Jul 21, 2016 | 41.81 | 41.87 | 41.48 | 41.58 | 5,996,833 | -0.22(-0.52%) |
Jul 20, 2016 | 41.58 | 41.88 | 41.53 | 41.80 | 5,899,898 | +0.54(+1.31%) |
Jul 19, 2016 | 41.28 | 41.36 | 41.20 | 41.26 | 4,884,256 | -0.09(-0.22%) |
Jul 18, 2016 | 41.15 | 41.40 | 41.07 | 41.35 | 4,500,047 | +0.27(+0.67%) |
Jul 15, 2016 | 41.25 | 41.25 | 40.96 | 41.08 | 5,330,052 | -0.04(-0.09%) |
Jul 14, 2016 | 41.08 | 41.21 | 40.99 | 41.12 | 16,969,400 | +0.26(+0.65%) |
Jul 13, 2016 | 40.96 | 40.99 | 40.83 | 40.85 | 11,624,077 | +0.01(+0.02%) |
Jul 12, 2016 | 40.79 | 40.90 | 40.66 | 40.84 | 17,577,074 | +0.33(+0.81%) |
Jul 11, 2016 | 40.41 | 40.60 | 40.37 | 40.52 | 6,389,410 | +0.24(+0.59%) |
Jul 08, 2016 | 39.85 | 40.31 | 39.66 | 40.28 | 13,967,339 | +0.62(+1.56%) |
Jul 07, 2016 | 39.62 | 39.84 | 39.51 | 39.66 | 6,634,632 | +0.00(+0.00%) |
Jul 06, 2016 | 39.26 | 39.67 | 39.12 | 39.66 | 8,601,659 | +0.27(+0.70%) |
Jul 05, 2016 | 39.47 | 39.52 | 39.26 | 39.38 | 9,510,925 | -0.29(-0.74%) |
Jul 01, 2016 | 39.61 | 39.68 | 39.68 | 39.68 | 8,189,545 | +0.09(+0.23%) |
Jun 30, 2016 | 39.25 | 39.60 | 39.16 | 39.58 | 14,632,564 | +0.43(+1.10%) |
Jun 29, 2016 | 38.83 | 39.22 | 38.81 | 39.16 | 11,508,814 | +0.59(+1.54%) |
Jun 28, 2016 | 38.23 | 38.56 | 38.17 | 38.56 | 14,511,357 | +0.75(+1.98%) |
Jun 27, 2016 | 38.31 | 38.31 | 37.66 | 37.81 | 20,286,704 | -0.78(-2.01%) |
Jun 24, 2016 | 38.72 | 39.37 | 38.51 | 38.59 | 25,882,222 | -1.54(-3.84%) |
Jun 23, 2016 | 39.85 | 40.17 | 39.70 | 40.13 | 10,695,429 | +0.54(+1.36%) |
Jun 22, 2016 | 39.74 | 39.89 | 39.55 | 39.59 | 7,116,425 | -0.14(-0.34%) |
Jun 21, 2016 | 39.58 | 39.82 | 39.54 | 39.73 | 6,293,181 | +0.27(+0.69%) |
Jun 20, 2016 | 39.64 | 39.80 | 39.45 | 39.46 | 7,511,641 | +0.16(+0.42%) |
Jun 17, 2016 | 39.47 | 39.57 | 39.11 | 39.29 | 12,561,693 | -0.26(-0.67%) |
Jun 16, 2016 | 39.27 | 39.62 | 39.06 | 39.56 | 10,565,275 | +0.08(+0.21%) |
Jun 15, 2016 | 39.64 | 39.71 | 39.43 | 39.47 | 7,792,065 | -0.10(-0.25%) |
Jun 14, 2016 | 39.39 | 39.64 | 39.29 | 39.57 | 9,270,882 | +0.09(+0.23%) |
Jun 13, 2016 | 39.57 | 39.81 | 39.47 | 39.48 | 13,048,868 | -0.45(-1.11%) |
Jun 10, 2016 | 39.93 | 40.06 | 39.79 | 39.93 | 9,118,951 | -0.31(-0.77%) |
Jun 09, 2016 | 40.06 | 40.28 | 40.04 | 40.24 | 14,224,099 | +0.01(+0.02%) |
Jun 08, 2016 | 40.14 | 40.29 | 40.07 | 40.23 | 8,982,298 | +0.08(+0.20%) |
Jun 07, 2016 | 40.11 | 40.24 | 40.10 | 40.15 | 4,854,692 | +0.16(+0.41%) |
Jun 06, 2016 | 39.94 | 40.12 | 39.90 | 39.98 | 9,507,583 | +0.07(+0.18%) |
Jun 03, 2016 | 39.90 | 40.00 | 39.69 | 39.91 | 9,143,300 | -0.09(-0.23%) |
Jun 02, 2016 | 39.87 | 40.00 | 39.67 | 40.00 | 8,548,538 | -0.04(-0.09%) |