Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 49.76 | 49.84 | 49.30 | 49.37 | 19,822,358 | +0.04(+0.07%) |
Apr 27, 2017 | 49.50 | 49.55 | 48.84 | 49.34 | 28,232,842 | -0.55(-1.09%) |
Apr 26, 2017 | 49.82 | 50.56 | 49.79 | 49.88 | 25,737,910 | -0.17(-0.33%) |
Apr 25, 2017 | 49.75 | 50.16 | 49.60 | 50.05 | 21,423,156 | +0.42(+0.85%) |
Apr 24, 2017 | 49.70 | 49.83 | 49.47 | 49.63 | 18,343,324 | +0.29(+0.59%) |
Apr 21, 2017 | 49.37 | 49.58 | 49.09 | 49.34 | 19,396,524 | -0.25(-0.50%) |
Apr 20, 2017 | 49.49 | 49.95 | 49.44 | 49.58 | 22,308,276 | +0.24(+0.49%) |
Apr 19, 2017 | 50.20 | 50.30 | 49.21 | 49.34 | 24,905,250 | -0.73(-1.47%) |
Apr 18, 2017 | 50.32 | 50.66 | 49.97 | 50.08 | 20,266,770 | -0.47(-0.94%) |
Apr 17, 2017 | 50.43 | 50.60 | 50.30 | 50.55 | 11,008,528 | +0.11(+0.22%) |
Apr 13, 2017 | 51.34 | 51.37 | 50.32 | 50.44 | 24,260,616 | -0.94(-1.83%) |
Apr 12, 2017 | 51.65 | 51.97 | 51.22 | 51.38 | 15,738,065 | -0.22(-0.42%) |
Apr 11, 2017 | 51.67 | 51.69 | 51.05 | 51.60 | 19,087,338 | +0.01(+0.01%) |
Apr 10, 2017 | 51.49 | 51.82 | 51.38 | 51.59 | 14,864,664 | +0.39(+0.75%) |
Apr 07, 2017 | 51.43 | 51.57 | 51.13 | 51.21 | 17,286,276 | -0.20(-0.38%) |
Apr 06, 2017 | 51.20 | 51.55 | 51.06 | 51.40 | 18,034,332 | +0.41(+0.80%) |
Apr 05, 2017 | 51.58 | 52.03 | 50.92 | 50.99 | 31,236,112 | -0.16(-0.31%) |
Apr 04, 2017 | 50.89 | 51.19 | 50.40 | 51.15 | 17,826,322 | +0.37(+0.73%) |
Apr 03, 2017 | 50.95 | 50.99 | 50.27 | 50.78 | 18,042,678 | -0.09(-0.17%) |
Mar 31, 2017 | 50.88 | 51.19 | 50.64 | 50.87 | 27,290,782 | -0.17(-0.34%) |
Mar 30, 2017 | 51.38 | 51.50 | 50.91 | 51.05 | 21,864,086 | -0.01(-0.03%) |
Mar 29, 2017 | 50.36 | 51.15 | 50.22 | 51.06 | 25,523,722 | +0.69(+1.37%) |
Mar 28, 2017 | 49.74 | 50.49 | 49.62 | 50.37 | 38,367,240 | +0.71(+1.42%) |
Mar 27, 2017 | 49.42 | 49.80 | 49.39 | 49.66 | 15,789,844 | -0.23(-0.47%) |
Mar 24, 2017 | 50.16 | 50.27 | 49.80 | 49.90 | 14,348,747 | -0.20(-0.39%) |
Mar 23, 2017 | 50.15 | 50.52 | 50.04 | 50.09 | 16,214,692 | -0.20(-0.41%) |
Mar 22, 2017 | 50.22 | 50.53 | 50.01 | 50.30 | 17,061,908 | -0.07(-0.14%) |
Mar 21, 2017 | 50.97 | 50.99 | 50.18 | 50.37 | 22,970,668 | -0.39(-0.77%) |
Mar 20, 2017 | 50.63 | 50.83 | 50.32 | 50.76 | 16,786,890 | -0.04(-0.08%) |
Mar 17, 2017 | 51.05 | 51.15 | 50.80 | 50.80 | 19,572,202 | -0.04(-0.07%) |
Mar 16, 2017 | 51.31 | 51.31 | 50.69 | 50.83 | 22,500,736 | -0.36(-0.71%) |
Mar 15, 2017 | 50.51 | 51.31 | 50.26 | 51.20 | 32,076,698 | +1.11(+2.22%) |
Mar 14, 2017 | 50.26 | 50.27 | 49.64 | 50.08 | 36,466,556 | -0.57(-1.13%) |
Mar 13, 2017 | 50.60 | 50.90 | 50.48 | 50.65 | 18,078,970 | +0.01(+0.01%) |
Mar 10, 2017 | 51.04 | 51.11 | 50.35 | 50.65 | 24,161,896 | -0.07(-0.14%) |
Mar 09, 2017 | 50.13 | 50.75 | 49.84 | 50.72 | 38,366,720 | +0.33(+0.66%) |
Mar 08, 2017 | 51.52 | 51.83 | 50.36 | 50.39 | 35,326,944 | -1.35(-2.60%) |
Mar 07, 2017 | 52.38 | 52.40 | 51.67 | 51.73 | 15,841,435 | -0.46(-0.89%) |
Mar 06, 2017 | 51.99 | 52.27 | 51.79 | 52.20 | 11,573,025 | +0.12(+0.22%) |
Mar 03, 2017 | 52.26 | 52.46 | 51.96 | 52.08 | 15,435,633 | -0.09(-0.18%) |
Mar 02, 2017 | 52.41 | 52.67 | 52.15 | 52.17 | 14,880,691 | -0.50(-0.95%) |
Mar 01, 2017 | 52.12 | 52.91 | 52.08 | 52.67 | 26,248,362 | +1.03(+2.00%) |
Feb 28, 2017 | 51.65 | 51.88 | 51.49 | 51.64 | 19,369,234 | -0.16(-0.31%) |
Feb 27, 2017 | 51.41 | 52.02 | 51.32 | 51.80 | 32,730,238 | +0.44(+0.86%) |
Feb 24, 2017 | 51.46 | 51.66 | 51.10 | 51.36 | 19,349,186 | -0.48(-0.93%) |
Feb 23, 2017 | 52.20 | 52.29 | 51.51 | 51.84 | 24,036,634 | +0.22(+0.42%) |
Feb 22, 2017 | 52.17 | 52.23 | 51.58 | 51.62 | 15,948,703 | -0.80(-1.52%) |
Feb 21, 2017 | 52.56 | 52.70 | 52.34 | 52.42 | 16,302,661 | +0.35(+0.68%) |
Feb 17, 2017 | 52.06 | 52.06 | 52.06 | 0 | -0.29(-0.55%) | |
Feb 16, 2017 | 53.13 | 53.20 | 52.27 | 52.35 | 15,721,098 | -0.72(-1.36%) |
Feb 15, 2017 | 53.13 | 53.36 | 52.90 | 53.08 | 12,339,021 | -0.21(-0.39%) |
Feb 14, 2017 | 53.27 | 53.31 | 52.62 | 53.29 | 14,889,754 | +0.17(+0.33%) |
Feb 13, 2017 | 52.90 | 53.14 | 52.80 | 53.11 | 11,035,370 | +0.10(+0.19%) |
Feb 10, 2017 | 53.03 | 53.31 | 52.85 | 53.01 | 14,383,522 | +0.40(+0.76%) |
Feb 09, 2017 | 52.34 | 52.77 | 52.34 | 52.61 | 12,802,337 | +0.59(+1.13%) |
Feb 08, 2017 | 52.14 | 51.11 | 52.03 | 22,319,718 | +0.12(+0.24%) | |
Feb 07, 2017 | 52.42 | 52.67 | 51.63 | 51.91 | 19,564,800 | -0.75(-1.42%) |
Feb 06, 2017 | 53.10 | 53.28 | 52.50 | 52.65 | 14,541,527 | -0.45(-0.84%) |
Feb 03, 2017 | 52.85 | 53.37 | 52.54 | 53.10 | 16,350,854 | +0.46(+0.87%) |
Feb 02, 2017 | 52.43 | 52.74 | 52.01 | 52.64 | 17,803,268 | +0.30(+0.57%) |
Feb 01, 2017 | 53.02 | 53.09 | 52.02 | 52.35 | 25,457,470 | -0.39(-0.74%) |
Jan 31, 2017 | 52.74 | 52.82 | 52.18 | 52.74 | 19,361,676 | +0.02(+0.04%) |
Jan 30, 2017 | 53.45 | 53.48 | 52.40 | 52.72 | 18,352,600 | -0.98(-1.83%) |
Jan 27, 2017 | 53.93 | 53.99 | 53.54 | 53.70 | 13,755,333 | -0.56(-1.04%) |
Jan 26, 2017 | 54.39 | 54.48 | 54.15 | 54.26 | 11,947,604 | +0.04(+0.08%) |
Jan 25, 2017 | 53.95 | 54.39 | 53.94 | 54.22 | 12,991,520 | +0.28(+0.52%) |
Jan 24, 2017 | 53.56 | 54.17 | 53.46 | 53.94 | 16,364,088 | +0.59(+1.10%) |
Jan 23, 2017 | 53.68 | 53.79 | 53.09 | 53.35 | 21,006,732 | -0.57(-1.06%) |
Jan 20, 2017 | 54.07 | 54.25 | 53.74 | 53.92 | 12,692,745 | +0.20(+0.38%) |
Jan 19, 2017 | 54.02 | 54.04 | 53.59 | 53.72 | 12,438,076 | -0.30(-0.55%) |
Jan 18, 2017 | 53.84 | 54.16 | 53.78 | 54.02 | 12,060,923 | -0.12(-0.23%) |
Jan 17, 2017 | 53.97 | 54.27 | 53.94 | 54.14 | 13,505,439 | +0.33(+0.62%) |
Jan 13, 2017 | 53.81 | 53.81 | 53.81 | 0 | -0.16(-0.29%) | |
Jan 12, 2017 | 54.50 | 54.55 | 53.75 | 53.97 | 15,061,185 | -0.22(-0.41%) |
Jan 11, 2017 | 53.80 | 54.29 | 53.58 | 54.19 | 17,813,988 | +0.58(+1.08%) |
Jan 10, 2017 | 54.06 | 54.18 | 53.57 | 53.61 | 13,350,892 | -0.49(-0.91%) |
Jan 09, 2017 | 54.54 | 54.59 | 54.03 | 54.10 | 15,149,692 | -0.80(-1.45%) |
Jan 06, 2017 | 55.02 | 55.09 | 54.54 | 54.90 | 10,243,731 | +0.05(+0.09%) |
Jan 05, 2017 | 55.02 | 55.23 | 54.59 | 54.85 | 15,400,061 | -0.14(-0.25%) |
Jan 04, 2017 | 55.15 | 55.25 | 54.81 | 54.99 | 15,460,177 | -0.12(-0.21%) |
Jan 03, 2017 | 55.06 | 55.57 | 54.52 | 55.10 | 34,034,640 | +0.61(+1.13%) |
Dec 30, 2016 | 54.49 | 54.49 | 54.49 | 0 | -0.16(-0.29%) | |
Dec 29, 2016 | 54.68 | 54.84 | 54.45 | 54.65 | 9,257,024 | -0.11(-0.20%) |
Dec 28, 2016 | 55.48 | 55.50 | 54.71 | 54.76 | 11,187,760 | -0.60(-1.08%) |
Dec 27, 2016 | 55.32 | 55.54 | 55.27 | 55.36 | 13,833,369 | +0.12(+0.22%) |
Dec 23, 2016 | 55.23 | 55.23 | 55.23 | 0 | -0.05(-0.09%) | |
Dec 22, 2016 | 55.10 | 55.43 | 54.99 | 55.28 | 15,164,487 | +0.22(+0.41%) |
Dec 21, 2016 | 55.09 | 55.31 | 54.78 | 55.06 | 11,199,888 | +0.09(+0.16%) |
Dec 20, 2016 | 55.38 | 55.45 | 54.82 | 54.97 | 12,411,087 | -0.12(-0.22%) |
Dec 19, 2016 | 55.29 | 55.39 | 54.99 | 55.10 | 9,831,537 | -0.25(-0.46%) |
Dec 16, 2016 | 55.40 | 55.40 | 55.07 | 55.35 | 24,694,960 | +0.34(+0.62%) |
Dec 15, 2016 | 54.65 | 55.21 | 54.35 | 55.01 | 26,452,234 | +0.12(+0.22%) |
Dec 14, 2016 | 55.74 | 55.96 | 54.73 | 54.88 | 27,551,146 | -1.12(-2.00%) |
Dec 13, 2016 | 55.80 | 56.41 | 55.29 | 56.01 | 22,245,424 | +0.63(+1.13%) |
Dec 12, 2016 | 56.35 | 56.45 | 55.15 | 55.38 | 22,413,714 | +0.26(+0.47%) |
Dec 09, 2016 | 55.24 | 55.24 | 54.81 | 55.12 | 12,471,718 | +0.17(+0.31%) |
Dec 08, 2016 | 54.80 | 55.02 | 54.37 | 54.95 | 20,281,718 | +0.30(+0.54%) |
Dec 07, 2016 | 54.10 | 54.73 | 54.10 | 54.65 | 22,226,532 | +0.43(+0.80%) |
Dec 06, 2016 | 53.99 | 54.44 | 53.67 | 54.22 | 23,564,434 | -0.10(-0.19%) |
Dec 05, 2016 | 54.34 | 54.76 | 54.11 | 54.32 | 31,298,696 | +0.47(+0.88%) |
Dec 02, 2016 | 53.66 | 54.10 | 53.51 | 53.85 | 25,484,262 | +0.16(+0.30%) |
Dec 01, 2016 | 54.55 | 54.73 | 53.65 | 53.69 | 38,049,468 | +0.13(+0.24%) |
Nov 30, 2016 | 52.74 | 54.06 | 52.74 | 53.56 | 62,327,120 | +2.59(+5.08%) |
Nov 29, 2016 | 50.82 | 51.28 | 50.42 | 50.97 | 25,513,578 | -0.63(-1.23%) |
Nov 28, 2016 | 52.58 | 52.60 | 51.51 | 51.60 | 26,093,806 | -0.73(-1.39%) |
Nov 25, 2016 | 52.37 | 52.48 | 52.07 | 52.33 | 12,217,349 | -0.26(-0.49%) |
Nov 23, 2016 | 52.59 | 52.59 | 52.59 | 0 | +0.22(+0.41%) | |
Nov 22, 2016 | 52.42 | 52.68 | 51.74 | 52.37 | 22,244,864 | -0.03(-0.05%) |
Nov 21, 2016 | 51.91 | 52.46 | 51.91 | 52.40 | 23,443,404 | +1.22(+2.38%) |
Nov 18, 2016 | 51.16 | 51.47 | 50.90 | 51.19 | 16,623,214 | +0.21(+0.41%) |
Nov 17, 2016 | 51.75 | 52.09 | 50.85 | 50.98 | 14,359,825 | -0.35(-0.67%) |
Nov 16, 2016 | 51.57 | 51.91 | 51.16 | 51.32 | 23,080,468 | -0.36(-0.70%) |
Nov 15, 2016 | 50.70 | 51.71 | 50.66 | 51.68 | 26,706,822 | +1.42(+2.82%) |
Nov 14, 2016 | 49.80 | 50.32 | 49.53 | 50.27 | 17,459,868 | +0.28(+0.56%) |
Nov 11, 2016 | 50.61 | 50.71 | 49.57 | 49.98 | 24,540,512 | -0.93(-1.82%) |
Nov 10, 2016 | 50.66 | 51.29 | 50.49 | 50.91 | 28,674,126 | +0.22(+0.43%) |
Nov 09, 2016 | 50.06 | 51.07 | 49.47 | 50.70 | 36,109,532 | +0.81(+1.63%) |
Nov 08, 2016 | 49.57 | 50.16 | 49.50 | 49.88 | 15,570,869 | +0.06(+0.13%) |
Nov 07, 2016 | 49.32 | 49.85 | 49.32 | 49.82 | 20,548,792 | +1.05(+2.15%) |
Nov 04, 2016 | 48.79 | 49.26 | 48.47 | 48.77 | 24,393,724 | -0.27(-0.54%) |
Nov 03, 2016 | 48.84 | 49.12 | 48.57 | 49.03 | 17,714,680 | +0.19(+0.40%) |
Nov 02, 2016 | 48.92 | 49.09 | 48.21 | 48.84 | 31,937,766 | -0.55(-1.11%) |
Nov 01, 2016 | 49.75 | 49.92 | 48.85 | 49.39 | 26,159,512 | +0.01(+0.01%) |
Oct 31, 2016 | 49.74 | 50.01 | 49.29 | 49.38 | 18,027,614 | -0.54(-1.08%) |
Oct 28, 2016 | 49.97 | 50.68 | 49.60 | 49.92 | 25,789,336 | -0.14(-0.27%) |
Oct 27, 2016 | 50.46 | 50.53 | 50.04 | 50.06 | 19,738,350 | -0.19(-0.37%) |
Oct 26, 2016 | 49.68 | 50.46 | 49.60 | 50.24 | 24,829,684 | +0.12(+0.23%) |
Oct 25, 2016 | 50.34 | 50.88 | 50.04 | 50.13 | 18,380,014 | -0.23(-0.46%) |
Oct 24, 2016 | 50.51 | 50.68 | 49.80 | 50.36 | 14,825,081 | -0.15(-0.30%) |
Oct 21, 2016 | 50.51 | 50.60 | 50.21 | 50.51 | 19,786,258 | -0.33(-0.65%) |
Oct 20, 2016 | 50.60 | 51.05 | 50.32 | 50.84 | 17,356,306 | -0.06(-0.11%) |
Oct 19, 2016 | 50.57 | 51.29 | 50.52 | 50.90 | 19,884,256 | +0.71(+1.42%) |
Oct 18, 2016 | 50.48 | 50.59 | 49.96 | 50.19 | 9,649,979 | +0.20(+0.40%) |
Oct 17, 2016 | 50.24 | 50.40 | 49.71 | 49.98 | 10,317,925 | -0.24(-0.49%) |
Oct 14, 2016 | 50.78 | 50.95 | 50.19 | 50.23 | 15,803,527 | -0.29(-0.58%) |
Oct 13, 2016 | 50.49 | 50.78 | 49.86 | 50.52 | 18,819,558 | -0.28(-0.55%) |
Oct 12, 2016 | 50.80 | 50.98 | 50.37 | 50.80 | 14,503,058 | -0.22(-0.42%) |
Oct 11, 2016 | 51.43 | 51.52 | 50.74 | 51.02 | 19,054,972 | -0.59(-1.14%) |
Oct 10, 2016 | 50.81 | 51.80 | 51.27 | 51.61 | 16,028,265 | +0.80(+1.57%) |
Oct 07, 2016 | 51.11 | 51.33 | 50.66 | 50.81 | 16,320,444 | -0.30(-0.58%) |
Oct 06, 2016 | 51.18 | 51.34 | 50.67 | 51.11 | 15,529,750 | +0.08(+0.16%) |
Oct 05, 2016 | 50.77 | 51.26 | 50.72 | 51.03 | 18,552,780 | +0.77(+1.53%) |
Oct 04, 2016 | 50.82 | 50.94 | 50.05 | 50.26 | 16,469,153 | -0.52(-1.02%) |
Oct 03, 2016 | 50.90 | 50.98 | 50.35 | 50.78 | 18,195,074 | -0.04(-0.07%) |
Sep 30, 2016 | 50.48 | 51.08 | 50.16 | 50.81 | 19,915,682 | +0.68(+1.36%) |
Sep 29, 2016 | 50.18 | 50.70 | 49.67 | 50.13 | 37,432,308 | -0.09(-0.17%) |
Sep 28, 2016 | 48.42 | 50.29 | 48.01 | 50.21 | 57,067,428 | +2.08(+4.32%) |
Sep 27, 2016 | 47.98 | 48.26 | 47.60 | 48.13 | 26,896,940 | -0.32(-0.67%) |
Sep 26, 2016 | 48.84 | 49.10 | 48.37 | 48.46 | 18,398,936 | -0.22(-0.44%) |
Sep 23, 2016 | 49.09 | 49.54 | 48.39 | 48.67 | 32,066,022 | -0.65(-1.33%) |
Sep 22, 2016 | 49.80 | 49.98 | 49.29 | 49.33 | 18,504,230 | +0.06(+0.12%) |
Sep 21, 2016 | 48.57 | 49.29 | 48.52 | 49.27 | 28,155,192 | +1.12(+2.32%) |
Sep 20, 2016 | 48.45 | 48.78 | 48.12 | 48.16 | 19,635,794 | -0.35(-0.73%) |
Sep 19, 2016 | 48.93 | 49.07 | 48.50 | 48.51 | 16,391,013 | -0.03(-0.06%) |
Sep 16, 2016 | 48.22 | 48.72 | 48.22 | 48.54 | 24,171,832 | -0.40(-0.81%) |
Sep 15, 2016 | 48.53 | 49.29 | 48.45 | 48.93 | 24,093,436 | +0.60(+1.24%) |
Sep 14, 2016 | 48.85 | 49.44 | 48.21 | 48.33 | 37,005,612 | -0.58(-1.18%) |
Sep 13, 2016 | 49.80 | 49.82 | 48.77 | 48.91 | 34,362,768 | -1.44(-2.86%) |
Sep 12, 2016 | 49.51 | 50.61 | 49.41 | 50.35 | 30,718,028 | +0.49(+0.99%) |
Sep 09, 2016 | 50.91 | 51.06 | 49.86 | 49.86 | 30,437,498 | -1.53(-2.98%) |
Sep 08, 2016 | 50.76 | 51.46 | 50.52 | 51.39 | 25,171,172 | +0.94(+1.87%) |
Sep 07, 2016 | 50.39 | 50.55 | 50.16 | 50.44 | 21,099,118 | +0.29(+0.57%) |
Sep 06, 2016 | 49.54 | 50.20 | 49.50 | 50.16 | 17,956,270 | +0.74(+1.51%) |
Sep 02, 2016 | 49.34 | 49.41 | 49.41 | 49.41 | 15,090,807 | +0.55(+1.13%) |
Sep 01, 2016 | 48.80 | 48.98 | 48.48 | 48.86 | 23,302,952 | -0.14(-0.29%) |
Aug 31, 2016 | 49.51 | 49.58 | 48.73 | 49.01 | 18,499,732 | -0.79(-1.58%) |
Aug 30, 2016 | 50.08 | 50.27 | 49.60 | 49.79 | 9,970,227 | -0.17(-0.34%) |
Aug 29, 2016 | 49.48 | 50.01 | 49.43 | 49.96 | 10,336,950 | +0.34(+0.68%) |
Aug 26, 2016 | 49.88 | 50.27 | 49.39 | 49.63 | 20,376,260 | -0.17(-0.34%) |
Aug 25, 2016 | 49.86 | 50.01 | 49.63 | 49.80 | 16,630,515 | -0.14(-0.27%) |
Aug 24, 2016 | 49.86 | 50.19 | 49.80 | 49.93 | 23,001,154 | -0.20(-0.40%) |
Aug 23, 2016 | 49.78 | 50.26 | 49.78 | 50.13 | 17,412,700 | +0.35(+0.70%) |
Aug 22, 2016 | 49.93 | 50.02 | 49.56 | 49.78 | 19,763,218 | -0.58(-1.15%) |
Aug 19, 2016 | 50.62 | 50.62 | 50.18 | 50.36 | 15,442,188 | -0.42(-0.83%) |
Aug 18, 2016 | 49.93 | 50.79 | 49.88 | 50.79 | 33,759,744 | +1.02(+2.06%) |
Aug 17, 2016 | 49.37 | 49.79 | 49.32 | 49.76 | 20,577,862 | +0.15(+0.30%) |
Aug 16, 2016 | 49.45 | 49.77 | 49.15 | 49.61 | 14,317,745 | +0.08(+0.16%) |
Aug 15, 2016 | 49.42 | 49.63 | 49.28 | 49.53 | 14,962,023 | +0.39(+0.80%) |
Aug 12, 2016 | 49.00 | 49.29 | 48.87 | 49.14 | 14,245,384 | +0.27(+0.56%) |
Aug 11, 2016 | 48.37 | 49.08 | 48.26 | 48.87 | 24,366,830 | +0.71(+1.47%) |
Aug 10, 2016 | 48.79 | 48.90 | 48.06 | 48.16 | 25,215,830 | -0.53(-1.09%) |
Aug 09, 2016 | 49.08 | 49.16 | 48.50 | 48.69 | 15,557,688 | -0.26(-0.53%) |
Aug 08, 2016 | 48.64 | 49.28 | 48.63 | 48.95 | 30,285,898 | +0.64(+1.33%) |
Aug 05, 2016 | 47.90 | 48.37 | 47.81 | 48.30 | 15,974,887 | +0.44(+0.91%) |
Aug 04, 2016 | 47.76 | 48.20 | 47.60 | 47.87 | 23,473,098 | -0.07(-0.15%) |
Aug 03, 2016 | 47.04 | 47.96 | 46.85 | 47.94 | 33,419,658 | +0.91(+1.93%) |
Aug 02, 2016 | 46.94 | 47.26 | 46.19 | 47.03 | 35,785,412 | +0.42(+0.91%) |
Aug 01, 2016 | 47.77 | 47.81 | 46.44 | 46.61 | 42,846,884 | -1.59(-3.29%) |
Jul 29, 2016 | 47.03 | 48.25 | 46.99 | 48.20 | 23,069,860 | +0.49(+1.02%) |
Jul 28, 2016 | 47.65 | 47.94 | 47.37 | 47.71 | 15,187,141 | +0.01(+0.02%) |
Jul 27, 2016 | 48.24 | 48.59 | 47.50 | 47.70 | 22,616,810 | -0.47(-0.98%) |
Jul 26, 2016 | 47.62 | 48.22 | 47.59 | 48.18 | 17,326,716 | +0.28(+0.58%) |
Jul 25, 2016 | 48.55 | 48.65 | 47.72 | 47.90 | 17,855,066 | -0.97(-1.99%) |
Jul 22, 2016 | 48.83 | 48.87 | 48.55 | 48.87 | 11,171,055 | +0.15(+0.31%) |
Jul 21, 2016 | 49.07 | 49.52 | 48.60 | 48.72 | 12,941,368 | -0.49(-0.99%) |
Jul 20, 2016 | 49.08 | 49.45 | 48.67 | 49.21 | 16,153,798 | -0.07(-0.14%) |
Jul 19, 2016 | 49.43 | 49.51 | 49.09 | 49.28 | 9,774,842 | -0.28(-0.56%) |
Jul 18, 2016 | 49.38 | 49.58 | 49.06 | 49.56 | 13,142,148 | +0.04(+0.07%) |
Jul 15, 2016 | 49.73 | 49.84 | 49.34 | 49.52 | 12,763,281 | -0.03(-0.06%) |
Jul 14, 2016 | 49.68 | 49.81 | 49.41 | 49.55 | 15,234,664 | +0.25(+0.51%) |
Jul 13, 2016 | 49.58 | 49.86 | 48.84 | 49.30 | 17,539,508 | -0.43(-0.86%) |
Jul 12, 2016 | 49.26 | 49.94 | 49.16 | 49.73 | 21,702,604 | +1.20(+2.48%) |
Jul 11, 2016 | 48.69 | 48.92 | 48.48 | 48.53 | 13,630,132 | +0.09(+0.19%) |
Jul 08, 2016 | 48.23 | 48.60 | 47.80 | 48.43 | 16,172,180 | +0.64(+1.33%) |
Jul 07, 2016 | 48.29 | 48.88 | 47.46 | 47.80 | 19,708,948 | -0.49(-1.02%) |
Jul 06, 2016 | 47.80 | 48.33 | 47.47 | 48.29 | 22,222,972 | +0.21(+0.43%) |
Jul 05, 2016 | 48.41 | 48.58 | 47.60 | 48.08 | 21,068,080 | -0.99(-2.01%) |
Jul 01, 2016 | 48.75 | 49.07 | 49.07 | 49.07 | 17,725,240 | +0.26(+0.53%) |
Jun 30, 2016 | 48.22 | 48.84 | 48.12 | 48.81 | 16,961,036 | +0.39(+0.80%) |
Jun 29, 2016 | 47.82 | 48.71 | 47.82 | 48.43 | 22,863,568 | +0.90(+1.90%) |
Jun 28, 2016 | 47.10 | 47.53 | 46.83 | 47.52 | 20,340,984 | +1.29(+2.78%) |
Jun 27, 2016 | 47.12 | 47.16 | 45.86 | 46.24 | 30,508,956 | -1.53(-3.20%) |
Jun 24, 2016 | 47.46 | 48.31 | 47.42 | 47.77 | 37,578,688 | -1.60(-3.23%) |
Jun 23, 2016 | 49.07 | 49.38 | 48.88 | 49.36 | 13,334,724 | +0.80(+1.65%) |
Jun 22, 2016 | 49.05 | 49.05 | 48.52 | 48.56 | 14,341,087 | -0.27(-0.56%) |
Jun 21, 2016 | 48.15 | 48.93 | 48.01 | 48.83 | 15,686,071 | +0.57(+1.19%) |
Jun 20, 2016 | 48.53 | 48.64 | 48.22 | 48.26 | 15,256,368 | +0.41(+0.87%) |
Jun 17, 2016 | 47.85 | 47.94 | 47.57 | 47.85 | 24,375,820 | +0.48(+1.02%) |
Jun 16, 2016 | 47.08 | 47.43 | 46.43 | 47.36 | 28,134,756 | -0.23(-0.48%) |
Jun 15, 2016 | 47.53 | 48.16 | 47.25 | 47.59 | 23,682,566 | -0.11(-0.24%) |
Jun 14, 2016 | 47.53 | 47.95 | 47.16 | 47.70 | 17,169,516 | -0.03(-0.06%) |
Jun 13, 2016 | 47.64 | 48.38 | 47.61 | 47.73 | 16,306,723 | -0.14(-0.30%) |
Jun 10, 2016 | 48.43 | 48.73 | 47.81 | 47.87 | 20,391,126 | -1.06(-2.16%) |
Jun 09, 2016 | 48.74 | 49.18 | 48.73 | 48.93 | 17,365,576 | -0.38(-0.76%) |
Jun 08, 2016 | 49.72 | 49.93 | 49.17 | 49.31 | 25,511,526 | -0.11(-0.23%) |
Jun 07, 2016 | 48.49 | 49.55 | 48.47 | 49.42 | 21,974,294 | +1.09(+2.26%) |
Jun 06, 2016 | 47.75 | 48.37 | 47.66 | 48.33 | 25,645,060 | +1.05(+2.21%) |
Jun 03, 2016 | 47.51 | 47.72 | 47.00 | 47.28 | 17,108,802 | -0.18(-0.39%) |
Jun 02, 2016 | 47.17 | 47.50 | 46.99 | 47.47 | 18,082,914 | -0.06(-0.13%) |
Jun 01, 2016 | 47.06 | 47.67 | 46.94 | 47.53 | 23,493,192 | +0.01(+0.03%) |
May 31, 2016 | 47.82 | 48.19 | 47.31 | 47.52 | 21,679,988 | -0.18(-0.39%) |
May 27, 2016 | 47.50 | 47.70 | 47.70 | 47.70 | 13,029,181 | +0.03(+0.06%) |
May 26, 2016 | 48.06 | 48.26 | 47.53 | 47.67 | 15,080,512 | -0.20(-0.42%) |
May 25, 2016 | 47.42 | 47.95 | 47.37 | 47.87 | 20,078,172 | +0.75(+1.58%) |
May 24, 2016 | 47.13 | 47.41 | 46.84 | 47.13 | 15,905,575 | +0.23(+0.50%) |
May 23, 2016 | 46.74 | 47.10 | 46.57 | 46.89 | 14,455,882 | -0.12(-0.26%) |
May 20, 2016 | 46.88 | 47.11 | 46.59 | 47.01 | 13,838,077 | +0.28(+0.59%) |
May 19, 2016 | 46.26 | 46.84 | 45.83 | 46.74 | 23,718,758 | +0.01(+0.02%) |
May 18, 2016 | 47.16 | 47.33 | 46.43 | 46.73 | 32,298,166 | -0.45(-0.96%) |
May 17, 2016 | 46.97 | 47.55 | 46.82 | 47.18 | 22,284,630 | +0.22(+0.47%) |
May 16, 2016 | 46.79 | 47.11 | 46.65 | 46.96 | 19,315,568 | +0.78(+1.69%) |
May 13, 2016 | 46.57 | 46.93 | 46.08 | 46.18 | 17,410,120 | -0.60(-1.28%) |
May 12, 2016 | 47.07 | 47.43 | 46.43 | 46.78 | 17,558,326 | +0.13(+0.28%) |
May 11, 2016 | 46.40 | 47.06 | 46.02 | 46.65 | 20,002,078 | +0.14(+0.31%) |
May 10, 2016 | 45.94 | 46.52 | 45.92 | 46.51 | 14,565,429 | +0.80(+1.76%) |
May 09, 2016 | 46.12 | 46.22 | 45.12 | 45.71 | 22,544,506 | -0.68(-1.46%) |
May 06, 2016 | 46.19 | 46.95 | 46.07 | 46.38 | 17,654,450 | -0.11(-0.23%) |
May 05, 2016 | 46.89 | 47.15 | 46.10 | 46.49 | 20,196,620 | +0.38(+0.82%) |
May 04, 2016 | 46.82 | 47.14 | 45.83 | 46.11 | 26,179,658 | -0.68(-1.44%) |
May 03, 2016 | 47.27 | 47.36 | 46.50 | 46.79 | 22,720,690 | -1.13(-2.36%) |