Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 54.80 | 54.92 | 54.48 | 54.71 | 15,466,056 | +0.02(+0.03%) |
Aug 30, 2017 | 54.44 | 55.00 | 54.43 | 54.69 | 11,380,472 | +0.43(+0.79%) |
Aug 29, 2017 | 53.64 | 54.50 | 53.49 | 54.27 | 15,479,161 | -0.27(-0.49%) |
Aug 28, 2017 | 54.75 | 54.83 | 54.23 | 54.53 | 13,425,838 | -0.03(-0.06%) |
Aug 25, 2017 | 54.52 | 54.88 | 54.45 | 54.56 | 14,776,858 | +0.13(+0.24%) |
Aug 24, 2017 | 54.24 | 54.61 | 53.84 | 54.43 | 14,330,356 | +0.37(+0.68%) |
Aug 23, 2017 | 53.24 | 54.34 | 53.24 | 54.06 | 12,473,228 | +0.31(+0.57%) |
Aug 22, 2017 | 53.31 | 53.82 | 53.28 | 53.76 | 16,472,646 | +0.72(+1.36%) |
Aug 21, 2017 | 53.54 | 53.70 | 52.96 | 53.04 | 19,636,054 | -0.51(-0.95%) |
Aug 18, 2017 | 53.39 | 54.16 | 53.22 | 53.54 | 16,947,780 | -0.02(-0.03%) |
Aug 17, 2017 | 54.13 | 54.40 | 53.49 | 53.56 | 18,010,680 | -0.89(-1.64%) |
Aug 16, 2017 | 54.80 | 54.98 | 54.19 | 54.45 | 18,730,230 | -0.21(-0.38%) |
Aug 15, 2017 | 55.15 | 55.46 | 54.59 | 54.66 | 19,239,174 | +0.06(+0.12%) |
Aug 14, 2017 | 54.37 | 54.79 | 54.21 | 54.60 | 18,801,794 | +0.88(+1.63%) |
Aug 11, 2017 | 53.94 | 54.26 | 53.56 | 53.72 | 18,867,640 | -0.34(-0.62%) |
Aug 10, 2017 | 54.68 | 54.79 | 54.00 | 54.06 | 23,805,222 | -0.97(-1.77%) |
Aug 09, 2017 | 54.78 | 55.07 | 54.62 | 55.03 | 23,868,874 | -0.36(-0.65%) |
Aug 08, 2017 | 55.49 | 56.18 | 55.34 | 55.39 | 20,690,324 | -0.13(-0.23%) |
Aug 07, 2017 | 55.59 | 55.70 | 55.25 | 55.52 | 16,117,264 | +0.05(+0.09%) |
Aug 04, 2017 | 55.82 | 55.25 | 55.47 | 22,567,854 | +0.68(+1.25%) | |
Aug 03, 2017 | 55.43 | 55.65 | 54.69 | 54.79 | 26,034,590 | -0.78(-1.40%) |
Aug 02, 2017 | 55.69 | 55.75 | 55.09 | 55.57 | 23,854,362 | -0.14(-0.26%) |
Aug 01, 2017 | 55.30 | 55.73 | 55.03 | 55.71 | 28,701,354 | +0.92(+1.68%) |
Jul 31, 2017 | 54.33 | 54.95 | 54.05 | 54.79 | 28,805,978 | +0.82(+1.51%) |
Jul 28, 2017 | 53.97 | 54.25 | 53.63 | 53.98 | 16,995,698 | -0.14(-0.25%) |
Jul 27, 2017 | 54.43 | 55.00 | 53.92 | 54.11 | 28,294,334 | -0.30(-0.56%) |
Jul 26, 2017 | 54.81 | 55.10 | 54.26 | 54.42 | 24,020,816 | -0.04(-0.07%) |
Jul 25, 2017 | 54.38 | 54.77 | 54.28 | 54.46 | 38,518,924 | +1.54(+2.92%) |
Jul 24, 2017 | 52.77 | 53.17 | 52.76 | 52.91 | 18,549,086 | +0.08(+0.15%) |
Jul 21, 2017 | 52.91 | 53.18 | 52.74 | 52.83 | 17,584,162 | -0.29(-0.54%) |
Jul 20, 2017 | 53.33 | 53.66 | 53.10 | 53.12 | 17,521,734 | -0.27(-0.51%) |
Jul 19, 2017 | 53.75 | 53.92 | 53.23 | 53.39 | 15,849,468 | -0.15(-0.28%) |
Jul 18, 2017 | 53.18 | 53.71 | 53.01 | 53.54 | 19,944,812 | +0.05(+0.09%) |
Jul 17, 2017 | 53.44 | 53.71 | 53.17 | 53.50 | 21,859,478 | +0.09(+0.16%) |
Jul 14, 2017 | 53.58 | 52.45 | 53.41 | 25,912,816 | -0.24(-0.45%) | |
Jul 13, 2017 | 53.75 | 53.86 | 53.38 | 53.65 | 25,162,836 | +0.08(+0.15%) |
Jul 12, 2017 | 53.44 | 53.79 | 53.26 | 53.57 | 21,089,530 | +0.08(+0.15%) |
Jul 11, 2017 | 54.03 | 54.09 | 53.31 | 53.49 | 21,405,660 | -0.66(-1.23%) |
Jul 10, 2017 | 54.18 | 54.46 | 53.98 | 54.15 | 15,757,691 | -0.21(-0.38%) |
Jul 07, 2017 | 54.46 | 54.67 | 53.98 | 54.36 | 18,408,424 | +0.22(+0.41%) |
Jul 06, 2017 | 54.79 | 55.04 | 54.09 | 54.14 | 22,435,194 | -0.66(-1.20%) |
Jul 05, 2017 | 54.70 | 55.02 | 54.39 | 54.79 | 22,215,066 | +0.15(+0.28%) |
Jul 03, 2017 | 53.82 | 55.16 | 53.82 | 54.64 | 20,598,992 | +1.10(+2.06%) |
Jun 30, 2017 | 54.08 | 54.10 | 53.41 | 53.54 | 19,772,166 | -0.08(-0.15%) |
Jun 29, 2017 | 54.15 | 54.23 | 53.04 | 53.62 | 51,003,848 | +1.44(+2.76%) |
Jun 28, 2017 | 52.03 | 52.32 | 51.65 | 52.17 | 29,948,924 | +0.76(+1.48%) |
Jun 27, 2017 | 51.42 | 51.92 | 51.24 | 51.41 | 20,505,862 | +0.36(+0.71%) |
Jun 26, 2017 | 50.87 | 51.33 | 50.59 | 51.05 | 18,711,574 | +0.30(+0.58%) |
Jun 23, 2017 | 51.27 | 51.37 | 50.56 | 50.76 | 20,482,162 | -0.17(-0.33%) |
Jun 22, 2017 | 50.93 | 51.16 | 50.70 | 50.93 | 14,167,364 | -0.17(-0.33%) |
Jun 21, 2017 | 51.13 | 51.44 | 50.91 | 51.09 | 16,906,018 | -0.06(-0.13%) |
Jun 20, 2017 | 51.48 | 51.57 | 51.16 | 51.16 | 15,194,645 | -0.46(-0.88%) |
Jun 19, 2017 | 51.55 | 51.94 | 51.43 | 51.61 | 16,569,141 | +0.47(+0.92%) |
Jun 16, 2017 | 51.36 | 51.41 | 51.00 | 51.14 | 24,423,158 | -0.17(-0.33%) |
Jun 15, 2017 | 51.48 | 51.98 | 51.18 | 51.31 | 18,878,438 | -0.50(-0.96%) |
Jun 14, 2017 | 51.43 | 51.97 | 50.83 | 51.81 | 25,972,656 | +0.02(+0.05%) |
Jun 13, 2017 | 51.93 | 52.24 | 51.50 | 51.78 | 23,421,744 | +0.30(+0.58%) |
Jun 12, 2017 | 51.64 | 52.35 | 51.29 | 51.49 | 34,284,956 | -0.10(-0.20%) |
Jun 09, 2017 | 51.10 | 51.82 | 50.84 | 51.59 | 39,338,092 | +0.99(+1.96%) |
Jun 08, 2017 | 51.09 | 49.40 | 50.60 | 32,384,838 | +1.06(+2.15%) | |
Jun 07, 2017 | 49.00 | 49.81 | 48.91 | 49.53 | 20,058,402 | +0.70(+1.43%) |
Jun 06, 2017 | 48.57 | 48.96 | 48.38 | 48.84 | 13,446,824 | -0.19(-0.39%) |
Jun 05, 2017 | 48.86 | 49.44 | 48.80 | 49.03 | 12,523,658 | +0.11(+0.23%) |
Jun 02, 2017 | 48.29 | 49.31 | 48.27 | 48.92 | 17,044,556 | +0.02(+0.05%) |
Jun 01, 2017 | 48.74 | 48.90 | 48.16 | 48.89 | 17,392,258 | +0.43(+0.89%) |
May 31, 2017 | 49.30 | 49.31 | 47.92 | 48.46 | 28,921,266 | -0.88(-1.78%) |
May 30, 2017 | 49.46 | 49.68 | 49.24 | 49.34 | 15,745,389 | -0.34(-0.69%) |
May 26, 2017 | 49.52 | 49.89 | 49.35 | 49.68 | 13,555,016 | +0.10(+0.19%) |
May 25, 2017 | 49.83 | 50.17 | 49.45 | 49.59 | 16,699,310 | -0.26(-0.51%) |
May 24, 2017 | 49.50 | 49.98 | 49.36 | 49.84 | 20,154,222 | +0.45(+0.91%) |
May 23, 2017 | 48.90 | 49.59 | 48.61 | 49.40 | 15,508,730 | +0.52(+1.06%) |
May 22, 2017 | 49.16 | 49.27 | 48.60 | 48.88 | 14,668,662 | -0.03(-0.07%) |
May 19, 2017 | 48.36 | 49.44 | 48.22 | 48.91 | 25,318,564 | +0.82(+1.70%) |
May 18, 2017 | 47.81 | 48.51 | 47.31 | 48.09 | 31,408,900 | +0.08(+0.17%) |
May 17, 2017 | 50.02 | 49.60 | 47.76 | 48.01 | 41,536,172 | -2.01(-4.02%) |
May 16, 2017 | 49.22 | 50.09 | 49.13 | 50.02 | 26,481,780 | +0.86(+1.74%) |
May 15, 2017 | 49.00 | 49.39 | 48.90 | 49.16 | 18,532,034 | +0.28(+0.57%) |
May 12, 2017 | 48.32 | 48.91 | 48.20 | 48.88 | 19,230,276 | +0.30(+0.61%) |
May 11, 2017 | 48.23 | 48.76 | 47.96 | 48.59 | 20,380,666 | +0.26(+0.55%) |
May 10, 2017 | 48.11 | 48.54 | 48.03 | 48.32 | 14,500,328 | +0.11(+0.23%) |
May 09, 2017 | 48.55 | 48.86 | 48.08 | 48.21 | 16,462,886 | -0.22(-0.45%) |
May 08, 2017 | 48.15 | 48.61 | 48.12 | 48.43 | 10,566,680 | +0.21(+0.43%) |
May 05, 2017 | 48.42 | 48.49 | 48.11 | 48.22 | 14,347,023 | +0.02(+0.05%) |
May 04, 2017 | 48.59 | 48.78 | 48.10 | 48.20 | 18,126,698 | -0.02(-0.05%) |
May 03, 2017 | 47.63 | 48.29 | 47.47 | 48.22 | 16,036,003 | +0.42(+0.89%) |
May 02, 2017 | 47.59 | 47.80 | 47.17 | 47.80 | 14,331,253 | +0.20(+0.42%) |
May 01, 2017 | 47.54 | 48.08 | 47.35 | 47.60 | 16,086,160 | +0.27(+0.58%) |
Apr 28, 2017 | 47.52 | 47.68 | 47.27 | 47.32 | 14,887,686 | -0.22(-0.45%) |
Apr 27, 2017 | 48.01 | 48.02 | 47.17 | 47.54 | 17,521,954 | -0.44(-0.92%) |
Apr 26, 2017 | 47.93 | 48.46 | 47.87 | 47.98 | 20,114,196 | -0.09(-0.18%) |
Apr 25, 2017 | 47.96 | 48.53 | 47.90 | 48.07 | 27,048,092 | +0.61(+1.30%) |
Apr 24, 2017 | 47.25 | 47.67 | 47.16 | 47.45 | 30,563,582 | +1.37(+2.98%) |
Apr 21, 2017 | 46.61 | 46.65 | 46.01 | 46.08 | 19,109,612 | -0.55(-1.18%) |
Apr 20, 2017 | 46.44 | 46.82 | 45.94 | 46.63 | 21,385,888 | +0.54(+1.18%) |
Apr 19, 2017 | 46.98 | 47.18 | 45.98 | 46.09 | 22,676,800 | -0.55(-1.18%) |
Apr 18, 2017 | 46.77 | 47.01 | 46.36 | 46.64 | 21,157,472 | -0.45(-0.97%) |
Apr 17, 2017 | 46.59 | 47.15 | 46.24 | 47.09 | 18,358,510 | +0.76(+1.64%) |
Apr 13, 2017 | 46.54 | 47.68 | 46.05 | 46.34 | 39,813,332 | -0.38(-0.80%) |
Apr 12, 2017 | 47.17 | 47.20 | 46.52 | 46.71 | 19,058,776 | -0.42(-0.88%) |
Apr 11, 2017 | 46.85 | 47.14 | 46.37 | 47.13 | 19,098,808 | -0.20(-0.42%) |
Apr 10, 2017 | 47.39 | 47.88 | 47.09 | 47.33 | 15,152,439 | -0.12(-0.25%) |
Apr 07, 2017 | 47.37 | 47.81 | 47.31 | 47.45 | 16,846,730 | -0.37(-0.77%) |
Apr 06, 2017 | 47.45 | 48.08 | 47.11 | 47.81 | 17,291,062 | +0.24(+0.50%) |
Apr 05, 2017 | 48.30 | 48.71 | 47.52 | 47.57 | 25,419,652 | -0.07(-0.15%) |
Apr 04, 2017 | 47.33 | 47.86 | 47.26 | 47.64 | 12,206,608 | +0.00(+0.00%) |
Apr 03, 2017 | 47.84 | 47.97 | 46.82 | 47.64 | 19,365,966 | -0.11(-0.23%) |
Mar 31, 2017 | 48.15 | 48.31 | 47.73 | 47.76 | 18,047,426 | -0.55(-1.14%) |
Mar 30, 2017 | 47.41 | 48.56 | 47.39 | 48.31 | 18,646,296 | +0.89(+1.89%) |
Mar 29, 2017 | 47.52 | 47.80 | 47.32 | 47.41 | 16,856,890 | -0.02(-0.05%) |
Mar 28, 2017 | 46.46 | 47.62 | 46.40 | 47.44 | 19,278,788 | +0.87(+1.87%) |
Mar 27, 2017 | 45.39 | 46.66 | 45.15 | 46.57 | 21,616,232 | +0.21(+0.45%) |
Mar 24, 2017 | 46.57 | 46.73 | 45.99 | 46.36 | 16,915,778 | +0.02(+0.03%) |
Mar 23, 2017 | 46.11 | 46.96 | 45.93 | 46.34 | 21,186,868 | +0.22(+0.48%) |
Mar 22, 2017 | 45.83 | 46.61 | 45.43 | 46.12 | 32,123,784 | -0.22(-0.47%) |
Mar 21, 2017 | 48.00 | 48.06 | 46.26 | 46.34 | 42,759,644 | -1.24(-2.60%) |
Mar 20, 2017 | 47.98 | 48.20 | 47.57 | 47.57 | 18,553,974 | -0.62(-1.29%) |
Mar 17, 2017 | 48.83 | 48.91 | 48.06 | 48.20 | 40,436,508 | -0.62(-1.28%) |
Mar 16, 2017 | 48.74 | 49.03 | 48.51 | 48.82 | 19,036,704 | +0.25(+0.51%) |
Mar 15, 2017 | 49.26 | 49.32 | 48.26 | 48.57 | 25,155,414 | -0.48(-0.98%) |
Mar 14, 2017 | 48.96 | 49.07 | 48.55 | 49.05 | 14,804,534 | -0.07(-0.15%) |
Mar 13, 2017 | 49.13 | 49.33 | 48.68 | 49.12 | 16,885,954 | +0.03(+0.06%) |
Mar 10, 2017 | 49.45 | 49.52 | 48.63 | 49.09 | 21,822,778 | -0.05(-0.10%) |
Mar 09, 2017 | 48.99 | 49.57 | 48.88 | 49.14 | 26,837,504 | +0.35(+0.72%) |
Mar 08, 2017 | 49.15 | 49.92 | 48.75 | 48.79 | 38,477,812 | +0.49(+1.01%) |
Mar 07, 2017 | 48.05 | 48.47 | 47.72 | 48.30 | 21,665,486 | +0.18(+0.36%) |
Mar 06, 2017 | 48.54 | 48.60 | 48.11 | 48.12 | 18,760,562 | -0.57(-1.18%) |
Mar 03, 2017 | 48.21 | 48.90 | 48.16 | 48.70 | 19,025,588 | +0.30(+0.61%) |
Mar 02, 2017 | 49.24 | 49.39 | 48.37 | 48.40 | 21,623,506 | -0.73(-1.48%) |
Mar 01, 2017 | 48.86 | 49.45 | 48.70 | 49.13 | 33,093,490 | +1.38(+2.89%) |
Feb 28, 2017 | 47.64 | 47.97 | 47.48 | 47.75 | 21,588,690 | -0.17(-0.35%) |
Feb 27, 2017 | 47.55 | 48.09 | 47.43 | 47.92 | 19,680,186 | +0.37(+0.77%) |
Feb 24, 2017 | 47.80 | 48.04 | 47.19 | 47.55 | 24,927,262 | -0.85(-1.75%) |
Feb 23, 2017 | 48.41 | 48.57 | 48.08 | 48.40 | 18,315,094 | +0.00(+0.00%) |
Feb 22, 2017 | 48.04 | 48.66 | 47.92 | 48.40 | 20,069,286 | +0.06(+0.12%) |
Feb 21, 2017 | 48.13 | 48.45 | 48.08 | 48.34 | 19,801,254 | +0.30(+0.63%) |
Feb 17, 2017 | 48.04 | 48.04 | 48.04 | 0 | -0.17(-0.35%) | |
Feb 16, 2017 | 48.18 | 48.30 | 47.71 | 48.20 | 19,933,268 | -0.10(-0.20%) |
Feb 15, 2017 | 48.03 | 48.59 | 47.66 | 48.30 | 28,077,470 | +0.53(+1.12%) |
Feb 14, 2017 | 47.10 | 47.99 | 46.90 | 47.76 | 28,000,742 | +0.70(+1.49%) |
Feb 13, 2017 | 46.30 | 47.39 | 46.30 | 47.06 | 28,533,044 | +1.05(+2.29%) |
Feb 10, 2017 | 46.16 | 46.26 | 45.61 | 46.01 | 18,064,680 | +0.30(+0.65%) |
Feb 09, 2017 | 44.96 | 45.94 | 45.00 | 45.71 | 22,612,466 | +0.75(+1.67%) |
Feb 08, 2017 | 45.44 | 45.44 | 44.82 | 44.96 | 23,327,890 | -0.69(-1.52%) |
Feb 07, 2017 | 46.30 | 46.36 | 45.51 | 45.66 | 17,525,412 | -0.36(-0.78%) |
Feb 06, 2017 | 45.91 | 46.58 | 45.78 | 46.02 | 19,637,016 | -0.10(-0.21%) |
Feb 03, 2017 | 45.54 | 46.20 | 45.18 | 46.11 | 26,810,998 | +1.42(+3.18%) |
Feb 02, 2017 | 44.30 | 44.87 | 44.09 | 44.69 | 19,522,076 | +0.07(+0.16%) |
Feb 01, 2017 | 45.15 | 45.36 | 44.48 | 44.62 | 21,906,482 | +0.18(+0.39%) |
Jan 31, 2017 | 44.84 | 45.34 | 44.24 | 44.44 | 36,705,564 | -0.62(-1.38%) |
Jan 30, 2017 | 44.99 | 45.12 | 44.39 | 45.06 | 22,026,560 | -0.40(-0.88%) |
Jan 27, 2017 | 45.69 | 45.70 | 45.15 | 45.46 | 21,448,564 | -0.20(-0.44%) |
Jan 26, 2017 | 45.85 | 46.15 | 45.41 | 45.66 | 26,117,188 | -0.26(-0.57%) |
Jan 25, 2017 | 46.09 | 46.11 | 45.45 | 45.92 | 26,984,214 | +0.76(+1.67%) |
Jan 24, 2017 | 44.55 | 45.49 | 44.32 | 45.17 | 23,119,356 | +0.84(+1.90%) |
Jan 23, 2017 | 44.67 | 44.81 | 44.12 | 44.32 | 29,051,986 | -0.34(-0.77%) |
Jan 20, 2017 | 45.34 | 45.47 | 44.60 | 44.67 | 34,824,564 | -0.44(-0.97%) |
Jan 19, 2017 | 45.80 | 45.85 | 44.89 | 45.10 | 31,312,138 | -0.58(-1.27%) |
Jan 18, 2017 | 46.16 | 46.39 | 45.45 | 45.69 | 36,767,664 | -0.79(-1.70%) |
Jan 17, 2017 | 46.98 | 47.22 | 46.20 | 46.47 | 31,416,904 | -1.00(-2.10%) |
Jan 13, 2017 | 47.47 | 47.47 | 47.47 | 0 | +0.32(+0.68%) | |
Jan 12, 2017 | 47.39 | 47.62 | 46.78 | 47.15 | 28,602,624 | -0.58(-1.22%) |
Jan 11, 2017 | 47.49 | 47.76 | 47.16 | 47.73 | 26,044,630 | -0.21(-0.45%) |
Jan 10, 2017 | 47.92 | 48.44 | 47.72 | 47.95 | 16,926,482 | +0.01(+0.02%) |
Jan 09, 2017 | 47.88 | 48.27 | 47.50 | 47.94 | 18,329,962 | -0.26(-0.55%) |
Jan 06, 2017 | 48.30 | 48.43 | 47.83 | 48.20 | 21,076,976 | +0.17(+0.35%) |
Jan 05, 2017 | 48.54 | 48.90 | 47.69 | 48.03 | 23,007,060 | -0.85(-1.74%) |
Jan 04, 2017 | 48.31 | 49.06 | 48.25 | 48.89 | 21,286,258 | +0.65(+1.35%) |
Jan 03, 2017 | 48.30 | 48.63 | 47.56 | 48.23 | 23,014,484 | +0.92(+1.95%) |
Dec 30, 2016 | 47.31 | 47.31 | 47.31 | 0 | +0.04(+0.08%) | |
Dec 29, 2016 | 47.78 | 47.86 | 46.71 | 47.27 | 21,506,378 | -0.53(-1.10%) |
Dec 28, 2016 | 48.56 | 48.72 | 47.75 | 47.80 | 21,514,618 | -0.84(-1.72%) |
Dec 27, 2016 | 48.58 | 48.80 | 48.44 | 48.63 | 11,989,039 | +0.08(+0.16%) |
Dec 23, 2016 | 48.55 | 48.55 | 48.55 | 0 | +0.40(+0.83%) | |
Dec 22, 2016 | 48.29 | 48.50 | 48.09 | 48.15 | 18,300,896 | -0.21(-0.43%) |
Dec 21, 2016 | 48.32 | 48.49 | 47.88 | 48.36 | 18,954,014 | -0.04(-0.08%) |
Dec 20, 2016 | 47.70 | 48.40 | 47.70 | 48.40 | 29,443,074 | +0.91(+1.91%) |
Dec 19, 2016 | 47.36 | 47.59 | 46.90 | 47.49 | 22,176,856 | -0.07(-0.15%) |
Dec 16, 2016 | 48.23 | 48.25 | 47.47 | 47.56 | 35,683,332 | -0.38(-0.80%) |
Dec 15, 2016 | 47.84 | 48.26 | 47.41 | 47.95 | 28,123,334 | +0.62(+1.31%) |
Dec 14, 2016 | 46.94 | 48.40 | 46.83 | 47.33 | 39,433,756 | -0.27(-0.57%) |
Dec 13, 2016 | 47.47 | 47.74 | 46.78 | 47.60 | 27,391,672 | +0.19(+0.40%) |
Dec 12, 2016 | 47.33 | 47.83 | 46.86 | 47.41 | 27,416,424 | -0.39(-0.82%) |
Dec 09, 2016 | 47.73 | 47.94 | 47.14 | 47.80 | 28,647,430 | -0.09(-0.18%) |
Dec 08, 2016 | 47.29 | 48.40 | 47.00 | 47.88 | 40,859,736 | +0.87(+1.85%) |
Dec 07, 2016 | 46.08 | 47.09 | 46.08 | 47.02 | 38,327,088 | +0.91(+1.97%) |
Dec 06, 2016 | 46.16 | 46.23 | 45.38 | 46.11 | 26,989,002 | +0.51(+1.12%) |
Dec 05, 2016 | 45.06 | 45.80 | 45.04 | 45.60 | 30,648,420 | +1.00(+2.25%) |
Dec 02, 2016 | 45.53 | 45.57 | 44.52 | 44.59 | 31,543,424 | -1.00(-2.18%) |
Dec 01, 2016 | 45.19 | 45.83 | 45.01 | 45.59 | 34,657,272 | +0.70(+1.56%) |
Nov 30, 2016 | 44.76 | 45.15 | 44.63 | 44.89 | 30,634,562 | +0.69(+1.57%) |
Nov 29, 2016 | 44.18 | 44.53 | 44.04 | 44.20 | 19,752,688 | +0.04(+0.09%) |
Nov 28, 2016 | 44.47 | 44.86 | 44.13 | 44.16 | 29,697,098 | -1.04(-2.31%) |
Nov 25, 2016 | 45.06 | 45.22 | 44.73 | 45.20 | 14,431,522 | +0.07(+0.16%) |
Nov 23, 2016 | 45.13 | 45.13 | 45.13 | 0 | +0.47(+1.05%) | |
Nov 22, 2016 | 44.31 | 44.70 | 44.13 | 44.66 | 27,601,960 | +0.45(+1.01%) |
Nov 21, 2016 | 44.55 | 44.57 | 43.89 | 44.21 | 25,634,478 | +0.06(+0.14%) |
Nov 18, 2016 | 44.09 | 44.45 | 43.77 | 44.15 | 31,392,226 | +0.01(+0.02%) |
Nov 17, 2016 | 43.46 | 44.56 | 43.27 | 44.14 | 30,870,058 | +0.65(+1.50%) |
Nov 16, 2016 | 43.15 | 43.78 | 43.15 | 43.49 | 30,391,830 | -0.65(-1.48%) |
Nov 15, 2016 | 42.98 | 44.16 | 42.76 | 44.14 | 41,984,136 | +0.61(+1.41%) |
Nov 14, 2016 | 42.22 | 43.70 | 42.19 | 43.53 | 54,143,128 | +1.47(+3.50%) |
Nov 11, 2016 | 42.00 | 42.32 | 41.08 | 42.06 | 52,582,532 | -0.62(-1.45%) |
Nov 10, 2016 | 41.43 | 43.15 | 41.19 | 42.68 | 65,400,092 | +1.61(+3.92%) |
Nov 09, 2016 | 39.86 | 41.34 | 39.38 | 41.07 | 74,352,512 | +1.34(+3.37%) |
Nov 08, 2016 | 39.34 | 39.82 | 39.03 | 39.73 | 22,036,432 | +0.07(+0.18%) |
Nov 07, 2016 | 39.21 | 39.68 | 39.17 | 39.66 | 24,312,638 | +1.31(+3.43%) |
Nov 04, 2016 | 38.30 | 38.85 | 37.97 | 38.35 | 17,778,346 | -0.02(-0.04%) |
Nov 03, 2016 | 38.63 | 39.00 | 38.23 | 38.36 | 20,380,364 | -0.15(-0.39%) |
Nov 02, 2016 | 38.58 | 38.66 | 38.21 | 38.51 | 19,942,938 | -0.32(-0.82%) |
Nov 01, 2016 | 39.20 | 39.41 | 38.40 | 38.83 | 26,077,240 | -0.17(-0.43%) |
Oct 31, 2016 | 39.47 | 39.56 | 38.99 | 39.00 | 19,123,676 | -0.33(-0.83%) |
Oct 28, 2016 | 39.66 | 39.77 | 38.84 | 39.32 | 22,409,340 | -0.29(-0.74%) |
Oct 27, 2016 | 39.93 | 40.15 | 39.59 | 39.62 | 24,175,052 | -0.06(-0.16%) |
Oct 26, 2016 | 39.09 | 39.72 | 39.04 | 39.68 | 17,594,492 | +0.33(+0.85%) |
Oct 25, 2016 | 39.27 | 39.52 | 39.12 | 39.35 | 12,339,461 | +0.01(+0.02%) |
Oct 24, 2016 | 39.53 | 39.58 | 39.29 | 39.34 | 13,553,107 | +0.01(+0.02%) |
Oct 21, 2016 | 38.93 | 39.38 | 38.86 | 39.33 | 16,042,502 | -0.01(-0.02%) |
Oct 20, 2016 | 39.24 | 39.59 | 39.04 | 39.34 | 17,042,940 | +0.08(+0.20%) |
Oct 19, 2016 | 38.97 | 39.44 | 38.90 | 39.26 | 18,480,896 | +0.39(+1.00%) |
Oct 18, 2016 | 39.02 | 39.11 | 38.73 | 38.87 | 22,885,744 | +0.31(+0.80%) |
Oct 17, 2016 | 38.57 | 38.99 | 38.41 | 38.56 | 20,989,332 | -0.01(-0.02%) |
Oct 14, 2016 | 39.35 | 39.63 | 38.39 | 38.57 | 35,657,520 | +0.11(+0.29%) |
Oct 13, 2016 | 38.02 | 38.62 | 37.72 | 38.46 | 28,106,670 | -0.18(-0.47%) |
Oct 12, 2016 | 38.85 | 39.05 | 38.61 | 38.64 | 18,157,640 | -0.23(-0.59%) |
Oct 11, 2016 | 39.10 | 39.39 | 38.63 | 38.87 | 20,206,796 | -0.44(-1.13%) |
Oct 10, 2016 | 39.24 | 39.64 | 39.17 | 39.31 | 17,672,824 | +0.21(+0.55%) |
Oct 07, 2016 | 38.88 | 39.20 | 38.62 | 39.10 | 20,901,604 | +0.17(+0.43%) |
Oct 06, 2016 | 38.74 | 38.95 | 38.38 | 38.93 | 19,812,608 | +0.33(+0.86%) |
Oct 05, 2016 | 38.09 | 38.78 | 38.09 | 38.60 | 22,902,246 | +0.71(+1.88%) |
Oct 04, 2016 | 37.37 | 38.43 | 37.35 | 37.89 | 32,191,602 | +0.57(+1.53%) |
Oct 03, 2016 | 37.31 | 37.50 | 37.12 | 37.32 | 17,396,830 | -0.16(-0.42%) |
Sep 30, 2016 | 36.76 | 37.69 | 36.55 | 37.47 | 32,205,660 | +1.13(+3.12%) |
Sep 29, 2016 | 37.13 | 37.61 | 36.03 | 36.34 | 35,354,768 | -0.85(-2.28%) |
Sep 28, 2016 | 36.96 | 37.22 | 36.58 | 37.19 | 19,992,630 | +0.40(+1.08%) |
Sep 27, 2016 | 36.12 | 36.88 | 35.83 | 36.79 | 20,372,852 | +0.38(+1.05%) |
Sep 26, 2016 | 36.90 | 37.00 | 36.36 | 36.41 | 28,540,646 | -1.00(-2.67%) |
Sep 23, 2016 | 37.31 | 37.66 | 37.16 | 37.41 | 18,644,994 | +0.03(+0.08%) |
Sep 22, 2016 | 37.28 | 37.53 | 37.09 | 37.38 | 20,477,644 | +0.17(+0.45%) |
Sep 21, 2016 | 37.29 | 37.51 | 36.72 | 37.21 | 20,928,278 | +0.29(+0.77%) |
Sep 20, 2016 | 37.32 | 37.44 | 36.85 | 36.93 | 17,329,034 | -0.04(-0.11%) |
Sep 19, 2016 | 36.99 | 37.48 | 36.90 | 36.97 | 16,081,268 | +0.14(+0.39%) |
Sep 16, 2016 | 36.97 | 37.12 | 36.69 | 36.82 | 31,282,892 | -0.53(-1.42%) |
Sep 15, 2016 | 37.09 | 37.55 | 36.97 | 37.35 | 17,903,556 | +0.26(+0.71%) |
Sep 14, 2016 | 37.20 | 37.64 | 37.04 | 37.09 | 24,927,724 | -0.13(-0.36%) |
Sep 13, 2016 | 37.21 | 37.52 | 36.98 | 37.23 | 25,061,440 | -0.69(-1.82%) |
Sep 12, 2016 | 37.01 | 37.98 | 36.76 | 37.92 | 27,819,358 | +0.49(+1.31%) |
Sep 09, 2016 | 38.01 | 38.22 | 37.43 | 37.43 | 25,796,946 | -0.49(-1.30%) |
Sep 08, 2016 | 37.66 | 38.14 | 37.55 | 37.92 | 19,969,462 | +0.25(+0.65%) |
Sep 07, 2016 | 37.29 | 37.80 | 37.18 | 37.67 | 17,154,076 | +0.15(+0.40%) |
Sep 06, 2016 | 37.70 | 37.81 | 37.01 | 37.52 | 22,241,516 | -0.17(-0.46%) |
Sep 02, 2016 | 37.69 | 37.70 | 37.70 | 37.70 | 20,534,854 | +0.12(+0.32%) |