Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.88 | 48.88 | 47.51 | 48.04 | 29,172,508 | -0.87(-1.78%) |
May 30, 2017 | 49.03 | 49.25 | 48.81 | 48.92 | 15,882,170 | -0.34(-0.69%) |
May 26, 2017 | 49.10 | 49.46 | 48.92 | 49.26 | 13,672,769 | +0.10(+0.19%) |
May 25, 2017 | 49.40 | 49.74 | 49.03 | 49.16 | 16,844,378 | -0.25(-0.51%) |
May 24, 2017 | 49.07 | 49.55 | 48.93 | 49.42 | 20,329,304 | +0.44(+0.91%) |
May 23, 2017 | 48.48 | 49.16 | 48.19 | 48.97 | 15,643,455 | +0.52(+1.06%) |
May 22, 2017 | 48.73 | 48.84 | 48.19 | 48.46 | 14,796,090 | -0.03(-0.07%) |
May 19, 2017 | 47.94 | 49.01 | 47.80 | 48.49 | 25,538,508 | +0.81(+1.70%) |
May 18, 2017 | 47.40 | 48.09 | 46.90 | 47.68 | 31,681,752 | +0.08(+0.17%) |
May 17, 2017 | 49.59 | 49.17 | 47.35 | 47.60 | 41,897,000 | -1.99(-4.02%) |
May 16, 2017 | 48.80 | 49.66 | 48.71 | 49.59 | 26,711,830 | +0.85(+1.74%) |
May 15, 2017 | 48.58 | 48.96 | 48.48 | 48.74 | 18,693,024 | +0.28(+0.57%) |
May 12, 2017 | 47.90 | 48.49 | 47.78 | 48.46 | 19,397,332 | +0.29(+0.61%) |
May 11, 2017 | 47.81 | 48.34 | 47.55 | 48.17 | 20,557,714 | +0.26(+0.55%) |
May 10, 2017 | 47.69 | 48.12 | 47.61 | 47.91 | 14,626,293 | +0.11(+0.23%) |
May 09, 2017 | 48.13 | 48.44 | 47.67 | 47.80 | 16,605,901 | -0.21(-0.45%) |
May 08, 2017 | 47.73 | 48.19 | 47.71 | 48.01 | 10,658,474 | +0.21(+0.43%) |
May 05, 2017 | 48.00 | 48.07 | 47.69 | 47.80 | 14,471,657 | +0.02(+0.05%) |
May 04, 2017 | 48.17 | 48.36 | 47.69 | 47.78 | 18,284,166 | -0.02(-0.05%) |
May 03, 2017 | 47.22 | 47.87 | 47.06 | 47.80 | 16,175,309 | +0.42(+0.89%) |
May 02, 2017 | 47.18 | 47.39 | 46.77 | 47.38 | 14,455,750 | +0.20(+0.42%) |
May 01, 2017 | 47.13 | 47.66 | 46.94 | 47.19 | 16,225,902 | +0.27(+0.58%) |
Apr 28, 2017 | 47.11 | 47.27 | 46.86 | 46.92 | 15,017,017 | -0.21(-0.45%) |
Apr 27, 2017 | 47.60 | 47.61 | 46.77 | 47.13 | 17,674,168 | -0.44(-0.92%) |
Apr 26, 2017 | 47.52 | 48.04 | 47.46 | 47.57 | 20,288,930 | -0.09(-0.18%) |
Apr 25, 2017 | 47.55 | 48.11 | 47.49 | 47.65 | 27,283,062 | +0.61(+1.30%) |
Apr 24, 2017 | 46.84 | 47.26 | 46.75 | 47.04 | 30,829,090 | +1.36(+2.98%) |
Apr 21, 2017 | 46.21 | 46.25 | 45.61 | 45.68 | 19,275,618 | -0.55(-1.18%) |
Apr 20, 2017 | 46.04 | 46.42 | 45.55 | 46.23 | 21,571,668 | +0.54(+1.18%) |
Apr 19, 2017 | 46.58 | 46.77 | 45.59 | 45.69 | 22,873,796 | -0.55(-1.18%) |
Apr 18, 2017 | 46.36 | 46.61 | 45.96 | 46.24 | 21,341,268 | -0.45(-0.97%) |
Apr 17, 2017 | 46.19 | 46.74 | 45.85 | 46.69 | 18,517,992 | +0.75(+1.64%) |
Apr 13, 2017 | 46.14 | 47.27 | 45.65 | 45.94 | 40,159,196 | -0.37(-0.80%) |
Apr 12, 2017 | 46.77 | 46.80 | 46.12 | 46.31 | 19,224,342 | -0.41(-0.88%) |
Apr 11, 2017 | 46.44 | 46.74 | 45.97 | 46.72 | 19,264,720 | -0.20(-0.42%) |
Apr 10, 2017 | 46.98 | 47.47 | 46.68 | 46.92 | 15,284,070 | -0.12(-0.25%) |
Apr 07, 2017 | 46.96 | 47.40 | 46.90 | 47.04 | 16,993,080 | -0.36(-0.77%) |
Apr 06, 2017 | 47.04 | 47.67 | 46.70 | 47.40 | 17,441,270 | +0.24(+0.50%) |
Apr 05, 2017 | 47.88 | 48.29 | 47.12 | 47.16 | 25,640,474 | -0.07(-0.15%) |
Apr 04, 2017 | 46.93 | 47.45 | 46.85 | 47.23 | 12,312,648 | +0.00(+0.00%) |
Apr 03, 2017 | 47.43 | 47.56 | 46.42 | 47.23 | 19,534,200 | -0.11(-0.23%) |
Mar 31, 2017 | 47.73 | 47.89 | 47.32 | 47.35 | 18,204,204 | -0.55(-1.14%) |
Mar 30, 2017 | 47.00 | 48.14 | 46.98 | 47.89 | 18,808,276 | +0.89(+1.89%) |
Mar 29, 2017 | 47.12 | 47.39 | 46.91 | 47.00 | 17,003,328 | -0.02(-0.05%) |
Mar 28, 2017 | 46.05 | 47.21 | 46.00 | 47.03 | 19,446,264 | +0.86(+1.87%) |
Mar 27, 2017 | 44.99 | 46.26 | 44.76 | 46.17 | 21,804,014 | +0.21(+0.45%) |
Mar 24, 2017 | 46.17 | 46.33 | 45.59 | 45.96 | 17,062,726 | +0.02(+0.03%) |
Mar 23, 2017 | 45.71 | 46.55 | 45.53 | 45.94 | 21,370,920 | +0.22(+0.48%) |
Mar 22, 2017 | 45.44 | 46.21 | 45.03 | 45.72 | 32,402,844 | -0.21(-0.47%) |
Mar 21, 2017 | 47.59 | 47.65 | 45.87 | 45.94 | 43,131,100 | -1.23(-2.60%) |
Mar 20, 2017 | 47.57 | 47.79 | 47.16 | 47.16 | 18,715,154 | -0.62(-1.29%) |
Mar 17, 2017 | 48.41 | 48.49 | 47.65 | 47.78 | 40,787,780 | -0.62(-1.28%) |
Mar 16, 2017 | 48.32 | 48.60 | 48.10 | 48.40 | 19,202,076 | +0.25(+0.51%) |
Mar 15, 2017 | 48.83 | 48.90 | 47.85 | 48.15 | 25,373,940 | -0.47(-0.98%) |
Mar 14, 2017 | 48.54 | 48.65 | 48.13 | 48.63 | 14,933,142 | -0.07(-0.15%) |
Mar 13, 2017 | 48.71 | 48.90 | 48.26 | 48.70 | 17,032,644 | +0.03(+0.07%) |
Mar 10, 2017 | 49.02 | 49.09 | 48.22 | 48.67 | 22,012,354 | -0.05(-0.10%) |
Mar 09, 2017 | 48.56 | 49.14 | 48.46 | 48.71 | 27,070,644 | +0.35(+0.72%) |
Mar 08, 2017 | 48.72 | 49.49 | 48.33 | 48.37 | 38,812,068 | +0.48(+1.01%) |
Mar 07, 2017 | 47.64 | 48.05 | 47.31 | 47.88 | 21,853,694 | +0.17(+0.37%) |
Mar 06, 2017 | 48.12 | 48.18 | 47.69 | 47.71 | 18,923,536 | -0.57(-1.18%) |
Mar 03, 2017 | 47.80 | 48.48 | 47.75 | 48.28 | 19,190,866 | +0.29(+0.61%) |
Mar 02, 2017 | 48.82 | 48.97 | 47.95 | 47.99 | 21,811,350 | -0.72(-1.48%) |
Mar 01, 2017 | 48.44 | 49.02 | 48.28 | 48.71 | 33,380,976 | +1.37(+2.89%) |
Feb 28, 2017 | 47.23 | 47.56 | 47.08 | 47.34 | 21,776,232 | -0.17(-0.35%) |
Feb 27, 2017 | 47.14 | 47.68 | 47.02 | 47.50 | 19,851,148 | +0.36(+0.77%) |
Feb 24, 2017 | 47.39 | 47.63 | 46.78 | 47.14 | 25,143,806 | -0.84(-1.75%) |
Feb 23, 2017 | 47.99 | 48.15 | 47.67 | 47.98 | 18,474,198 | +0.00(+0.00%) |
Feb 22, 2017 | 47.63 | 48.24 | 47.50 | 47.98 | 20,243,628 | +0.06(+0.12%) |
Feb 21, 2017 | 47.72 | 48.03 | 47.67 | 47.92 | 19,973,270 | +0.30(+0.63%) |
Feb 17, 2017 | 47.62 | 47.62 | 47.62 | 0 | -0.17(-0.35%) | |
Feb 16, 2017 | 47.76 | 47.88 | 47.30 | 47.79 | 20,106,430 | -0.09(-0.20%) |
Feb 15, 2017 | 47.61 | 48.18 | 47.25 | 47.88 | 28,321,382 | +0.53(+1.12%) |
Feb 14, 2017 | 46.70 | 47.57 | 46.50 | 47.35 | 28,243,986 | +0.70(+1.49%) |
Feb 13, 2017 | 45.90 | 46.98 | 45.90 | 46.66 | 28,780,912 | +1.04(+2.29%) |
Feb 10, 2017 | 45.76 | 45.87 | 45.22 | 45.61 | 18,221,608 | +0.29(+0.65%) |
Feb 09, 2017 | 44.58 | 45.54 | 44.61 | 45.32 | 22,808,902 | +0.74(+1.67%) |
Feb 08, 2017 | 45.05 | 45.05 | 44.43 | 44.58 | 23,530,540 | -0.69(-1.52%) |
Feb 07, 2017 | 45.90 | 45.96 | 45.12 | 45.26 | 17,677,658 | -0.36(-0.78%) |
Feb 06, 2017 | 45.52 | 46.18 | 45.38 | 45.62 | 19,807,604 | -0.09(-0.21%) |
Feb 03, 2017 | 45.14 | 45.81 | 44.79 | 45.71 | 27,043,908 | +1.41(+3.18%) |
Feb 02, 2017 | 43.92 | 44.49 | 43.71 | 44.31 | 19,691,666 | +0.07(+0.16%) |
Feb 01, 2017 | 44.76 | 44.97 | 44.10 | 44.23 | 22,096,784 | +0.17(+0.39%) |
Jan 31, 2017 | 44.46 | 44.95 | 43.86 | 44.06 | 37,024,428 | -0.62(-1.38%) |
Jan 30, 2017 | 44.60 | 44.73 | 44.01 | 44.68 | 22,217,908 | -0.39(-0.88%) |
Jan 27, 2017 | 45.29 | 45.31 | 44.76 | 45.07 | 21,634,888 | -0.20(-0.44%) |
Jan 26, 2017 | 45.46 | 45.75 | 45.02 | 45.27 | 26,344,070 | -0.26(-0.57%) |
Jan 25, 2017 | 45.69 | 45.71 | 45.06 | 45.53 | 27,218,628 | +0.75(+1.67%) |
Jan 24, 2017 | 44.16 | 45.10 | 43.94 | 44.78 | 23,320,196 | +0.84(+1.90%) |
Jan 23, 2017 | 44.29 | 44.42 | 43.74 | 43.94 | 29,304,364 | -0.34(-0.77%) |
Jan 20, 2017 | 44.94 | 45.08 | 44.22 | 44.28 | 35,127,088 | -0.43(-0.97%) |
Jan 19, 2017 | 45.40 | 45.46 | 44.50 | 44.72 | 31,584,150 | -0.58(-1.27%) |
Jan 18, 2017 | 45.77 | 45.99 | 45.06 | 45.29 | 37,087,068 | -0.78(-1.70%) |
Jan 17, 2017 | 46.57 | 46.82 | 45.80 | 46.07 | 31,689,826 | -0.99(-2.10%) |
Jan 13, 2017 | 47.06 | 47.06 | 47.06 | 0 | +0.32(+0.68%) | |
Jan 12, 2017 | 46.98 | 47.21 | 46.37 | 46.74 | 28,851,096 | -0.58(-1.22%) |
Jan 11, 2017 | 47.08 | 47.35 | 46.76 | 47.32 | 26,270,882 | -0.21(-0.45%) |
Jan 10, 2017 | 47.51 | 48.02 | 47.31 | 47.53 | 17,073,524 | +0.01(+0.02%) |
Jan 09, 2017 | 47.47 | 47.86 | 47.09 | 47.53 | 18,489,196 | -0.26(-0.54%) |
Jan 06, 2017 | 47.89 | 48.01 | 47.42 | 47.79 | 21,260,074 | +0.17(+0.35%) |
Jan 05, 2017 | 48.12 | 48.48 | 47.28 | 47.62 | 23,206,924 | -0.84(-1.74%) |
Jan 04, 2017 | 47.90 | 48.64 | 47.83 | 48.46 | 21,471,174 | +0.65(+1.35%) |
Jan 03, 2017 | 47.89 | 48.21 | 47.15 | 47.82 | 23,214,414 | +0.92(+1.95%) |
Dec 30, 2016 | 46.90 | 46.90 | 46.90 | 0 | +0.04(+0.08%) | |
Dec 29, 2016 | 47.37 | 47.45 | 46.31 | 46.86 | 21,693,206 | -0.52(-1.10%) |
Dec 28, 2016 | 48.14 | 48.30 | 47.34 | 47.38 | 21,701,518 | -0.83(-1.72%) |
Dec 27, 2016 | 48.16 | 48.38 | 48.02 | 48.21 | 12,093,189 | +0.08(+0.16%) |
Dec 23, 2016 | 48.13 | 48.13 | 48.13 | 0 | +0.39(+0.83%) | |
Dec 22, 2016 | 47.87 | 48.09 | 47.68 | 47.74 | 18,459,876 | -0.21(-0.43%) |
Dec 21, 2016 | 47.90 | 48.07 | 47.47 | 47.94 | 19,118,668 | -0.04(-0.08%) |
Dec 20, 2016 | 47.29 | 47.98 | 47.29 | 47.98 | 29,698,850 | +0.90(+1.91%) |
Dec 19, 2016 | 46.95 | 47.18 | 46.50 | 47.08 | 22,369,508 | -0.07(-0.15%) |
Dec 16, 2016 | 47.82 | 47.83 | 47.06 | 47.15 | 35,993,316 | -0.38(-0.80%) |
Dec 15, 2016 | 47.43 | 47.84 | 47.00 | 47.53 | 28,367,644 | +0.62(+1.31%) |
Dec 14, 2016 | 46.53 | 47.98 | 46.43 | 46.92 | 39,776,320 | -0.27(-0.57%) |
Dec 13, 2016 | 47.06 | 47.33 | 46.37 | 47.19 | 27,629,626 | +0.19(+0.40%) |
Dec 12, 2016 | 46.92 | 47.42 | 46.46 | 47.00 | 27,654,594 | -0.39(-0.82%) |
Dec 09, 2016 | 47.32 | 47.53 | 46.73 | 47.38 | 28,896,292 | -0.09(-0.18%) |
Dec 08, 2016 | 46.88 | 47.98 | 46.60 | 47.47 | 41,214,688 | +0.86(+1.85%) |
Dec 07, 2016 | 45.69 | 46.69 | 45.69 | 46.61 | 38,660,040 | +0.90(+1.97%) |
Dec 06, 2016 | 45.76 | 45.84 | 44.98 | 45.71 | 27,223,458 | +0.51(+1.12%) |
Dec 05, 2016 | 44.68 | 45.40 | 44.65 | 45.21 | 30,914,666 | +0.99(+2.25%) |
Dec 02, 2016 | 45.14 | 45.17 | 44.14 | 44.21 | 31,817,444 | -0.99(-2.18%) |
Dec 01, 2016 | 44.80 | 45.43 | 44.62 | 45.20 | 34,958,344 | +0.69(+1.56%) |
Nov 30, 2016 | 44.38 | 44.76 | 44.24 | 44.50 | 30,900,688 | +0.69(+1.57%) |
Nov 29, 2016 | 43.80 | 44.15 | 43.66 | 43.82 | 19,924,280 | +0.04(+0.09%) |
Nov 28, 2016 | 44.08 | 44.47 | 43.75 | 43.78 | 29,955,078 | -1.03(-2.31%) |
Nov 25, 2016 | 44.67 | 44.83 | 44.35 | 44.81 | 14,556,890 | +0.07(+0.16%) |
Nov 23, 2016 | 44.74 | 44.74 | 44.74 | 0 | +0.47(+1.05%) | |
Nov 22, 2016 | 43.93 | 44.31 | 43.75 | 44.27 | 27,841,740 | +0.44(+1.01%) |
Nov 21, 2016 | 44.16 | 44.19 | 43.51 | 43.83 | 25,857,166 | +0.06(+0.14%) |
Nov 18, 2016 | 43.71 | 44.07 | 43.39 | 43.77 | 31,664,932 | +0.01(+0.02%) |
Nov 17, 2016 | 43.09 | 44.18 | 42.90 | 43.76 | 31,138,230 | +0.65(+1.50%) |
Nov 16, 2016 | 42.78 | 43.41 | 42.78 | 43.11 | 30,655,846 | -0.65(-1.48%) |
Nov 15, 2016 | 42.61 | 43.78 | 42.39 | 43.76 | 42,348,856 | +0.61(+1.41%) |
Nov 14, 2016 | 41.86 | 43.32 | 41.83 | 43.15 | 54,613,472 | +1.46(+3.50%) |
Nov 11, 2016 | 41.64 | 41.95 | 40.72 | 41.69 | 53,039,320 | -0.62(-1.46%) |
Nov 10, 2016 | 41.08 | 42.77 | 40.83 | 42.31 | 65,968,228 | +1.59(+3.92%) |
Nov 09, 2016 | 39.52 | 40.99 | 39.04 | 40.71 | 74,998,416 | +1.33(+3.37%) |
Nov 08, 2016 | 39.00 | 39.48 | 38.70 | 39.39 | 22,227,864 | +0.07(+0.18%) |
Nov 07, 2016 | 38.88 | 39.33 | 38.84 | 39.32 | 24,523,844 | +1.30(+3.43%) |
Nov 04, 2016 | 37.97 | 38.51 | 37.64 | 38.02 | 17,932,788 | -0.02(-0.04%) |
Nov 03, 2016 | 38.30 | 38.66 | 37.90 | 38.03 | 20,557,410 | -0.15(-0.39%) |
Nov 02, 2016 | 38.25 | 38.33 | 37.88 | 38.18 | 20,116,184 | -0.31(-0.82%) |
Nov 01, 2016 | 38.86 | 39.07 | 38.07 | 38.50 | 26,303,776 | -0.17(-0.43%) |
Oct 31, 2016 | 39.13 | 39.22 | 38.65 | 38.66 | 19,289,804 | -0.32(-0.83%) |
Oct 28, 2016 | 39.31 | 39.42 | 38.50 | 38.98 | 22,604,012 | -0.29(-0.74%) |
Oct 27, 2016 | 39.58 | 39.80 | 39.25 | 39.27 | 24,385,062 | -0.06(-0.16%) |
Oct 26, 2016 | 38.76 | 39.38 | 38.71 | 39.34 | 17,747,336 | +0.33(+0.85%) |
Oct 25, 2016 | 38.93 | 39.18 | 38.78 | 39.01 | 12,446,655 | +0.01(+0.02%) |
Oct 24, 2016 | 39.19 | 39.24 | 38.95 | 39.00 | 13,670,844 | +0.01(+0.02%) |
Oct 21, 2016 | 38.60 | 39.04 | 38.53 | 38.99 | 16,181,865 | -0.01(-0.02%) |
Oct 20, 2016 | 38.91 | 39.25 | 38.71 | 39.00 | 17,190,994 | +0.08(+0.20%) |
Oct 19, 2016 | 38.63 | 39.10 | 38.57 | 38.92 | 18,641,442 | +0.39(+1.00%) |
Oct 18, 2016 | 38.68 | 38.77 | 38.39 | 38.54 | 23,084,554 | +0.31(+0.80%) |
Oct 17, 2016 | 38.24 | 38.65 | 38.08 | 38.23 | 21,171,668 | -0.01(-0.02%) |
Oct 14, 2016 | 39.02 | 39.29 | 38.06 | 38.24 | 35,967,280 | +0.11(+0.29%) |
Oct 13, 2016 | 37.69 | 38.29 | 37.39 | 38.13 | 28,350,836 | -0.18(-0.47%) |
Oct 12, 2016 | 38.52 | 38.71 | 38.28 | 38.31 | 18,315,378 | -0.23(-0.59%) |
Oct 11, 2016 | 38.76 | 39.05 | 38.30 | 38.54 | 20,382,334 | -0.44(-1.13%) |
Oct 10, 2016 | 38.91 | 39.30 | 38.83 | 38.98 | 17,826,348 | +0.21(+0.55%) |
Oct 07, 2016 | 38.54 | 38.86 | 38.29 | 38.76 | 21,083,178 | +0.17(+0.43%) |
Oct 06, 2016 | 38.41 | 38.61 | 38.05 | 38.60 | 19,984,722 | +0.33(+0.86%) |
Oct 05, 2016 | 37.76 | 38.45 | 37.76 | 38.27 | 23,101,200 | +0.71(+1.88%) |
Oct 04, 2016 | 37.05 | 38.09 | 37.03 | 37.56 | 32,471,254 | +0.57(+1.53%) |
Oct 03, 2016 | 36.99 | 37.17 | 36.80 | 36.99 | 17,547,958 | -0.16(-0.42%) |
Sep 30, 2016 | 36.44 | 37.36 | 36.23 | 37.15 | 32,485,434 | +1.12(+3.12%) |
Sep 29, 2016 | 36.81 | 37.28 | 35.72 | 36.03 | 35,661,900 | -0.84(-2.28%) |
Sep 28, 2016 | 36.64 | 36.90 | 36.26 | 36.87 | 20,166,308 | +0.39(+1.08%) |
Sep 27, 2016 | 35.81 | 36.56 | 35.52 | 36.47 | 20,549,834 | +0.38(+1.05%) |
Sep 26, 2016 | 36.58 | 36.68 | 36.05 | 36.10 | 28,788,582 | -0.99(-2.67%) |
Sep 23, 2016 | 36.99 | 37.33 | 36.84 | 37.09 | 18,806,964 | +0.03(+0.09%) |
Sep 22, 2016 | 36.96 | 37.21 | 36.77 | 37.06 | 20,655,536 | +0.17(+0.45%) |
Sep 21, 2016 | 36.97 | 37.19 | 36.41 | 36.89 | 21,110,084 | +0.28(+0.77%) |
Sep 20, 2016 | 37.00 | 37.12 | 36.54 | 36.61 | 17,479,574 | -0.04(-0.11%) |
Sep 19, 2016 | 36.67 | 37.16 | 36.58 | 36.65 | 16,220,968 | +0.14(+0.39%) |
Sep 16, 2016 | 36.66 | 36.80 | 36.37 | 36.51 | 31,554,648 | -0.53(-1.42%) |
Sep 15, 2016 | 36.77 | 37.22 | 36.65 | 37.03 | 18,059,086 | +0.26(+0.71%) |
Sep 14, 2016 | 36.88 | 37.32 | 36.72 | 36.77 | 25,144,274 | -0.13(-0.36%) |
Sep 13, 2016 | 36.89 | 37.20 | 36.66 | 36.91 | 25,279,150 | -0.68(-1.82%) |
Sep 12, 2016 | 36.69 | 37.65 | 36.44 | 37.59 | 28,061,028 | +0.49(+1.31%) |
Sep 09, 2016 | 37.68 | 37.89 | 37.10 | 37.10 | 26,021,046 | -0.49(-1.30%) |
Sep 08, 2016 | 37.33 | 37.81 | 37.22 | 37.59 | 20,142,940 | +0.24(+0.65%) |
Sep 07, 2016 | 36.97 | 37.47 | 36.86 | 37.35 | 17,303,094 | +0.15(+0.40%) |
Sep 06, 2016 | 37.37 | 37.48 | 36.69 | 37.20 | 22,434,730 | -0.17(-0.46%) |
Sep 02, 2016 | 37.36 | 37.37 | 37.37 | 37.37 | 20,713,242 | +0.12(+0.32%) |
Sep 01, 2016 | 37.62 | 37.78 | 36.78 | 37.25 | 24,666,254 | -0.30(-0.80%) |
Aug 31, 2016 | 37.73 | 37.90 | 37.17 | 37.55 | 26,474,814 | -0.13(-0.33%) |
Aug 30, 2016 | 37.17 | 37.70 | 37.14 | 37.68 | 22,253,818 | +0.50(+1.35%) |
Aug 29, 2016 | 37.12 | 37.51 | 37.06 | 37.17 | 21,219,946 | +0.12(+0.32%) |
Aug 26, 2016 | 36.84 | 37.16 | 36.73 | 37.06 | 29,670,114 | +0.31(+0.83%) |
Aug 25, 2016 | 36.58 | 36.83 | 36.55 | 36.75 | 21,000,308 | +0.05(+0.13%) |
Aug 24, 2016 | 36.68 | 37.06 | 36.61 | 36.70 | 20,407,438 | +0.06(+0.15%) |
Aug 23, 2016 | 36.89 | 37.02 | 36.65 | 36.65 | 16,965,876 | -0.06(-0.15%) |
Aug 22, 2016 | 36.51 | 36.77 | 36.38 | 36.70 | 13,993,608 | +0.10(+0.28%) |
Aug 19, 2016 | 36.45 | 36.65 | 36.20 | 36.60 | 15,519,521 | +0.02(+0.06%) |
Aug 18, 2016 | 36.63 | 36.73 | 36.35 | 36.58 | 18,040,028 | -0.10(-0.28%) |
Aug 17, 2016 | 36.58 | 36.81 | 36.48 | 36.68 | 22,755,296 | +0.01(+0.02%) |
Aug 16, 2016 | 36.38 | 36.80 | 36.29 | 36.67 | 19,326,334 | +0.18(+0.50%) |
Aug 15, 2016 | 36.04 | 36.58 | 36.04 | 36.49 | 15,576,653 | +0.64(+1.78%) |
Aug 12, 2016 | 35.72 | 35.87 | 35.57 | 35.85 | 15,856,756 | -0.12(-0.33%) |
Aug 11, 2016 | 35.80 | 36.11 | 35.62 | 35.97 | 18,839,644 | +0.22(+0.62%) |
Aug 10, 2016 | 36.03 | 36.10 | 35.70 | 35.75 | 21,060,190 | -0.35(-0.98%) |
Aug 09, 2016 | 36.14 | 36.27 | 35.92 | 36.10 | 15,513,178 | -0.05(-0.13%) |
Aug 08, 2016 | 36.05 | 36.31 | 35.77 | 36.15 | 21,433,578 | +0.19(+0.52%) |
Aug 05, 2016 | 35.11 | 35.97 | 35.01 | 35.96 | 36,316,876 | +1.48(+4.29%) |
Aug 04, 2016 | 34.41 | 34.64 | 34.34 | 34.48 | 14,928,537 | -0.04(-0.11%) |
Aug 03, 2016 | 33.77 | 34.56 | 33.71 | 34.52 | 18,697,926 | +0.71(+2.09%) |
Aug 02, 2016 | 34.00 | 34.32 | 33.43 | 33.82 | 25,536,710 | -0.34(-0.99%) |
Aug 01, 2016 | 34.55 | 34.62 | 34.01 | 34.15 | 18,808,114 | -0.31(-0.89%) |
Jul 29, 2016 | 34.51 | 34.74 | 34.42 | 34.46 | 17,510,518 | -0.21(-0.61%) |
Jul 28, 2016 | 34.61 | 34.74 | 34.36 | 34.67 | 16,826,326 | -0.04(-0.11%) |
Jul 27, 2016 | 34.64 | 35.04 | 34.59 | 34.71 | 22,729,280 | +0.11(+0.32%) |
Jul 26, 2016 | 34.43 | 34.67 | 34.41 | 34.60 | 20,604,116 | +0.09(+0.25%) |
Jul 25, 2016 | 34.73 | 34.77 | 34.42 | 34.52 | 18,358,798 | -0.20(-0.59%) |
Jul 22, 2016 | 34.56 | 34.77 | 34.35 | 34.72 | 16,285,977 | +0.13(+0.39%) |
Jul 21, 2016 | 34.88 | 35.03 | 34.57 | 34.59 | 19,195,778 | -0.27(-0.76%) |
Jul 20, 2016 | 34.90 | 35.03 | 34.64 | 34.85 | 21,112,448 | +0.09(+0.27%) |
Jul 19, 2016 | 34.63 | 35.03 | 34.53 | 34.76 | 19,517,270 | -0.17(-0.49%) |
Jul 18, 2016 | 34.70 | 35.19 | 34.67 | 34.93 | 23,835,814 | +0.19(+0.54%) |
Jul 15, 2016 | 34.84 | 35.29 | 34.36 | 34.74 | 37,254,884 | -0.09(-0.27%) |
Jul 14, 2016 | 34.78 | 35.09 | 34.58 | 34.84 | 47,316,464 | +0.88(+2.58%) |
Jul 13, 2016 | 33.96 | 34.23 | 33.72 | 33.96 | 26,132,078 | -0.09(-0.25%) |
Jul 12, 2016 | 33.56 | 34.08 | 33.51 | 34.05 | 30,368,400 | +0.90(+2.72%) |
Jul 11, 2016 | 33.22 | 33.51 | 33.15 | 33.15 | 25,199,966 | +0.24(+0.74%) |
Jul 08, 2016 | 32.76 | 33.10 | 32.36 | 32.90 | 37,599,188 | +0.54(+1.67%) |
Jul 07, 2016 | 32.39 | 32.96 | 32.31 | 32.36 | 31,363,310 | +0.18(+0.56%) |
Jul 06, 2016 | 31.47 | 32.20 | 31.37 | 32.18 | 35,355,240 | +0.22(+0.69%) |
Jul 05, 2016 | 32.43 | 32.53 | 31.68 | 31.96 | 32,622,368 | -1.09(-3.30%) |
Jul 01, 2016 | 33.15 | 33.05 | 33.05 | 33.05 | 24,752,074 | -0.17(-0.52%) |
Jun 30, 2016 | 33.45 | 33.54 | 32.67 | 33.22 | 43,997,720 | +0.21(+0.64%) |
Jun 29, 2016 | 32.24 | 33.07 | 32.06 | 33.01 | 43,324,372 | +1.32(+4.15%) |
Jun 28, 2016 | 31.20 | 31.84 | 30.72 | 31.70 | 49,252,384 | +1.54(+5.09%) |
Jun 27, 2016 | 31.02 | 31.07 | 30.03 | 30.16 | 68,267,240 | -1.43(-4.52%) |
Jun 24, 2016 | 31.84 | 32.44 | 31.55 | 31.59 | 91,673,560 | -3.26(-9.36%) |
Jun 23, 2016 | 34.10 | 34.88 | 34.10 | 34.85 | 32,729,352 | +1.40(+4.17%) |
Jun 22, 2016 | 33.60 | 34.04 | 33.42 | 33.45 | 23,073,412 | -0.19(-0.56%) |
Jun 21, 2016 | 33.83 | 33.87 | 33.29 | 33.64 | 18,773,176 | +0.09(+0.28%) |
Jun 20, 2016 | 34.06 | 34.52 | 33.53 | 33.54 | 25,827,676 | +0.25(+0.75%) |
Jun 17, 2016 | 33.26 | 33.65 | 33.04 | 33.29 | 32,042,362 | +0.28(+0.85%) |
Jun 16, 2016 | 32.61 | 33.06 | 32.25 | 33.01 | 25,393,446 | +0.09(+0.26%) |
Jun 15, 2016 | 33.15 | 33.62 | 32.89 | 32.93 | 27,979,936 | +0.04(+0.12%) |
Jun 14, 2016 | 33.73 | 34.12 | 32.54 | 32.89 | 35,238,688 | -0.94(-2.78%) |
Jun 13, 2016 | 33.88 | 34.53 | 33.82 | 33.83 | 26,297,890 | -0.58(-1.69%) |
Jun 10, 2016 | 34.70 | 34.80 | 34.23 | 34.41 | 29,436,626 | -0.87(-2.47%) |
Jun 09, 2016 | 35.41 | 35.43 | 34.99 | 35.28 | 21,778,416 | -0.43(-1.21%) |
Jun 08, 2016 | 35.65 | 35.97 | 35.50 | 35.71 | 16,773,220 | +0.02(+0.04%) |
Jun 07, 2016 | 36.08 | 36.13 | 35.67 | 35.69 | 15,420,901 | -0.16(-0.44%) |
Jun 06, 2016 | 35.57 | 36.26 | 35.43 | 35.85 | 22,099,376 | +0.27(+0.77%) |
Jun 03, 2016 | 35.36 | 35.74 | 34.68 | 35.57 | 47,159,416 | -1.24(-3.36%) |
Jun 02, 2016 | 36.73 | 36.88 | 36.52 | 36.81 | 19,754,682 | +0.02(+0.06%) |