Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 49.61 | 49.76 | 49.34 | 49.42 | 3,998,863 | +0.07(+0.13%) |
Jul 28, 2017 | 49.45 | 49.50 | 48.86 | 49.35 | 3,482,853 | -0.31(-0.63%) |
Jul 27, 2017 | 49.68 | 49.74 | 49.26 | 49.67 | 2,788,611 | +0.09(+0.18%) |
Jul 26, 2017 | 50.06 | 50.10 | 49.48 | 49.58 | 2,118,282 | -0.52(-1.04%) |
Jul 25, 2017 | 50.27 | 50.31 | 49.87 | 50.10 | 2,153,246 | +0.33(+0.67%) |
Jul 24, 2017 | 49.84 | 49.87 | 49.47 | 49.77 | 2,165,144 | -0.01(-0.02%) |
Jul 21, 2017 | 49.69 | 49.81 | 49.45 | 49.78 | 2,751,139 | -0.22(-0.43%) |
Jul 20, 2017 | 50.06 | 50.31 | 49.80 | 49.99 | 2,859,129 | -0.25(-0.50%) |
Jul 19, 2017 | 49.72 | 50.27 | 49.62 | 50.24 | 2,155,178 | +0.64(+1.29%) |
Jul 18, 2017 | 50.02 | 50.06 | 49.43 | 49.60 | 4,110,553 | -0.44(-0.88%) |
Jul 17, 2017 | 49.75 | 50.28 | 49.55 | 50.04 | 3,409,431 | +0.15(+0.30%) |
Jul 14, 2017 | 49.75 | 50.04 | 49.59 | 49.89 | 3,014,474 | +0.31(+0.62%) |
Jul 13, 2017 | 49.79 | 49.96 | 49.54 | 49.59 | 2,798,983 | -0.21(-0.42%) |
Jul 12, 2017 | 49.96 | 50.20 | 49.71 | 49.79 | 3,449,884 | +0.20(+0.40%) |
Jul 11, 2017 | 49.52 | 49.73 | 49.16 | 49.59 | 2,325,007 | +0.07(+0.13%) |
Jul 10, 2017 | 49.30 | 49.78 | 49.26 | 49.53 | 3,105,241 | +0.22(+0.45%) |
Jul 07, 2017 | 49.16 | 49.60 | 48.91 | 49.30 | 2,827,605 | +0.24(+0.49%) |
Jul 06, 2017 | 49.04 | 49.60 | 49.01 | 49.06 | 3,896,501 | -0.12(-0.24%) |
Jul 05, 2017 | 49.88 | 49.89 | 48.93 | 49.18 | 4,155,444 | -0.77(-1.54%) |
Jul 03, 2017 | 49.38 | 50.13 | 49.28 | 49.95 | 2,826,552 | +0.52(+1.06%) |
Jun 30, 2017 | 48.64 | 49.76 | 48.63 | 49.43 | 3,870,729 | +1.03(+2.12%) |
Jun 29, 2017 | 49.08 | 49.11 | 48.09 | 48.40 | 3,283,169 | -0.56(-1.15%) |
Jun 28, 2017 | 48.95 | 49.29 | 48.88 | 48.96 | 2,592,002 | +0.35(+0.72%) |
Jun 27, 2017 | 48.91 | 49.01 | 48.52 | 48.62 | 3,674,376 | -0.29(-0.59%) |
Jun 26, 2017 | 49.23 | 49.48 | 48.88 | 48.91 | 3,514,484 | -0.07(-0.15%) |
Jun 23, 2017 | 48.73 | 49.07 | 48.42 | 48.98 | 4,666,178 | +0.29(+0.60%) |
Jun 22, 2017 | 48.91 | 49.12 | 48.42 | 48.69 | 5,401,375 | +0.07(+0.15%) |
Jun 21, 2017 | 49.99 | 50.00 | 48.57 | 48.62 | 4,787,543 | -1.32(-2.64%) |
Jun 20, 2017 | 50.56 | 50.75 | 49.90 | 49.93 | 4,539,002 | -0.95(-1.87%) |
Jun 19, 2017 | 50.51 | 50.98 | 50.45 | 50.89 | 4,912,102 | +0.58(+1.15%) |
Jun 16, 2017 | 50.14 | 50.41 | 50.04 | 50.31 | 4,991,409 | +0.35(+0.70%) |
Jun 15, 2017 | 49.27 | 49.96 | 49.24 | 49.96 | 3,926,549 | +0.22(+0.45%) |
Jun 14, 2017 | 50.45 | 50.55 | 49.50 | 49.73 | 8,130,387 | -0.70(-1.40%) |
Jun 13, 2017 | 50.54 | 50.61 | 50.09 | 50.44 | 5,465,987 | -0.09(-0.18%) |
Jun 12, 2017 | 50.33 | 50.89 | 50.24 | 50.53 | 7,330,699 | +0.20(+0.40%) |
Jun 09, 2017 | 49.73 | 50.39 | 49.64 | 50.33 | 6,685,259 | +0.88(+1.78%) |
Jun 08, 2017 | 49.54 | 47.94 | 49.45 | 8,868,926 | +1.68(+3.52%) | |
Jun 07, 2017 | 48.63 | 48.67 | 47.58 | 47.77 | 4,084,988 | -0.85(-1.76%) |
Jun 06, 2017 | 48.80 | 48.81 | 48.39 | 48.62 | 3,173,674 | -0.35(-0.71%) |
Jun 05, 2017 | 49.12 | 49.14 | 48.88 | 48.97 | 3,835,420 | -0.22(-0.46%) |
Jun 02, 2017 | 49.09 | 49.69 | 48.98 | 49.20 | 3,234,172 | +0.07(+0.15%) |
Jun 01, 2017 | 49.16 | 49.42 | 48.91 | 49.12 | 3,103,965 | +0.11(+0.22%) |
May 31, 2017 | 48.91 | 49.09 | 48.42 | 49.01 | 4,913,005 | +0.14(+0.29%) |
May 30, 2017 | 48.74 | 49.04 | 48.57 | 48.87 | 3,128,004 | +0.02(+0.05%) |
May 26, 2017 | 49.01 | 49.04 | 48.57 | 48.85 | 3,003,097 | -0.27(-0.56%) |
May 25, 2017 | 49.57 | 49.59 | 48.88 | 49.12 | 4,686,662 | -0.43(-0.87%) |
May 24, 2017 | 49.32 | 50.12 | 49.20 | 49.55 | 4,250,781 | +0.44(+0.89%) |
May 23, 2017 | 49.39 | 49.46 | 48.96 | 49.11 | 4,021,952 | -0.18(-0.37%) |
May 22, 2017 | 49.37 | 49.67 | 49.28 | 49.30 | 3,959,367 | +0.05(+0.10%) |
May 19, 2017 | 48.70 | 49.45 | 48.56 | 49.25 | 3,847,855 | +0.79(+1.63%) |
May 18, 2017 | 47.88 | 48.63 | 47.55 | 48.46 | 3,684,314 | +0.38(+0.79%) |
May 17, 2017 | 48.58 | 48.45 | 47.87 | 48.08 | 4,506,302 | -0.51(-1.04%) |
May 16, 2017 | 48.50 | 48.64 | 48.13 | 48.58 | 3,744,660 | +0.22(+0.45%) |
May 15, 2017 | 47.85 | 48.61 | 47.84 | 48.37 | 4,218,963 | +0.75(+1.57%) |
May 12, 2017 | 48.00 | 48.12 | 47.45 | 47.62 | 3,599,038 | -0.60(-1.24%) |
May 11, 2017 | 48.62 | 48.81 | 48.09 | 48.22 | 3,883,249 | -0.64(-1.31%) |
May 10, 2017 | 48.55 | 48.91 | 48.38 | 48.86 | 4,479,567 | +0.46(+0.96%) |
May 09, 2017 | 48.10 | 48.46 | 47.97 | 48.39 | 5,523,942 | +0.19(+0.39%) |
May 08, 2017 | 48.40 | 48.53 | 48.05 | 48.20 | 2,636,545 | -0.26(-0.54%) |
May 05, 2017 | 48.06 | 48.58 | 47.95 | 48.47 | 4,462,614 | +0.63(+1.32%) |
May 04, 2017 | 48.79 | 48.80 | 47.48 | 47.83 | 5,708,365 | -0.90(-1.86%) |
May 03, 2017 | 48.47 | 49.24 | 48.35 | 48.74 | 6,146,093 | +0.09(+0.19%) |
May 02, 2017 | 47.45 | 48.68 | 46.68 | 48.65 | 16,112,816 | -0.99(-2.00%) |
May 01, 2017 | 49.39 | 49.76 | 49.21 | 49.64 | 4,617,737 | +0.07(+0.15%) |
Apr 28, 2017 | 50.00 | 50.09 | 49.36 | 49.57 | 4,116,071 | -0.45(-0.90%) |
Apr 27, 2017 | 50.48 | 50.57 | 49.73 | 50.02 | 4,515,640 | -0.32(-0.64%) |
Apr 26, 2017 | 50.34 | 50.68 | 50.18 | 50.34 | 3,819,589 | +0.00(+0.00%) |
Apr 25, 2017 | 49.96 | 50.57 | 49.78 | 50.34 | 5,552,341 | +1.12(+2.27%) |
Apr 24, 2017 | 49.26 | 49.33 | 48.88 | 49.22 | 4,306,512 | +0.71(+1.46%) |
Apr 21, 2017 | 48.68 | 48.76 | 48.44 | 48.52 | 4,033,492 | -0.14(-0.29%) |
Apr 20, 2017 | 48.19 | 48.88 | 48.09 | 48.65 | 4,237,619 | +0.79(+1.65%) |
Apr 19, 2017 | 48.35 | 48.47 | 47.66 | 47.87 | 3,074,774 | -0.16(-0.34%) |
Apr 18, 2017 | 47.68 | 48.35 | 47.68 | 48.03 | 3,532,470 | +0.01(+0.02%) |
Apr 17, 2017 | 47.87 | 48.07 | 47.48 | 48.02 | 4,404,530 | +0.44(+0.92%) |
Apr 13, 2017 | 47.95 | 48.24 | 47.58 | 47.59 | 4,219,329 | -0.45(-0.94%) |
Apr 12, 2017 | 49.04 | 49.12 | 47.87 | 48.04 | 4,318,301 | -1.08(-2.19%) |
Apr 11, 2017 | 48.90 | 49.17 | 48.58 | 49.12 | 3,266,375 | +0.09(+0.18%) |
Apr 10, 2017 | 48.91 | 49.53 | 48.82 | 49.02 | 2,393,396 | +0.21(+0.44%) |
Apr 07, 2017 | 49.03 | 49.11 | 48.64 | 48.81 | 2,629,421 | -0.27(-0.55%) |
Apr 06, 2017 | 48.95 | 49.30 | 48.74 | 49.08 | 3,654,705 | +0.11(+0.22%) |
Apr 05, 2017 | 49.44 | 50.08 | 48.83 | 48.98 | 3,936,584 | -0.12(-0.25%) |
Apr 04, 2017 | 49.05 | 49.26 | 48.80 | 49.10 | 2,392,761 | -0.09(-0.18%) |
Apr 03, 2017 | 49.17 | 49.58 | 48.65 | 49.19 | 5,205,589 | -0.03(-0.07%) |
Mar 31, 2017 | 48.89 | 49.57 | 48.89 | 49.22 | 4,159,237 | +0.21(+0.42%) |
Mar 30, 2017 | 48.89 | 49.20 | 48.80 | 49.02 | 2,910,209 | +0.05(+0.10%) |
Mar 29, 2017 | 48.65 | 49.12 | 48.57 | 48.97 | 2,976,319 | +0.09(+0.18%) |
Mar 28, 2017 | 48.04 | 49.07 | 47.89 | 48.88 | 3,403,962 | +0.83(+1.73%) |
Mar 27, 2017 | 47.72 | 48.15 | 47.24 | 48.05 | 3,146,979 | -0.12(-0.24%) |
Mar 24, 2017 | 48.50 | 48.81 | 48.01 | 48.16 | 3,843,222 | -0.35(-0.71%) |
Mar 23, 2017 | 48.61 | 48.87 | 48.37 | 48.51 | 3,125,286 | -0.11(-0.22%) |
Mar 22, 2017 | 48.49 | 48.66 | 48.19 | 48.61 | 3,969,785 | +0.13(+0.27%) |
Mar 21, 2017 | 49.45 | 49.76 | 48.39 | 48.48 | 4,878,676 | -0.94(-1.90%) |
Mar 20, 2017 | 49.80 | 49.83 | 49.30 | 49.42 | 2,760,696 | -0.41(-0.82%) |
Mar 17, 2017 | 49.70 | 49.98 | 49.26 | 49.83 | 5,954,247 | +0.30(+0.61%) |
Mar 16, 2017 | 49.61 | 49.82 | 49.47 | 49.53 | 3,780,177 | -0.03(-0.07%) |
Mar 15, 2017 | 48.69 | 49.79 | 48.69 | 49.56 | 5,105,094 | +1.07(+2.20%) |
Mar 14, 2017 | 48.97 | 48.97 | 48.03 | 48.49 | 3,846,082 | -0.95(-1.93%) |
Mar 13, 2017 | 49.01 | 49.45 | 48.86 | 49.44 | 5,269,946 | +0.50(+1.02%) |
Mar 10, 2017 | 49.00 | 49.28 | 48.75 | 48.94 | 4,230,056 | +0.20(+0.40%) |
Mar 09, 2017 | 49.17 | 49.31 | 48.40 | 48.75 | 4,353,771 | -0.42(-0.85%) |
Mar 08, 2017 | 49.72 | 49.74 | 49.08 | 49.16 | 3,416,802 | -0.35(-0.71%) |
Mar 07, 2017 | 49.53 | 49.80 | 49.38 | 49.52 | 4,560,315 | -0.09(-0.18%) |
Mar 06, 2017 | 49.50 | 49.76 | 49.17 | 49.61 | 3,987,336 | -0.03(-0.07%) |
Mar 03, 2017 | 50.09 | 50.09 | 49.40 | 49.64 | 2,840,285 | +0.05(+0.10%) |
Mar 02, 2017 | 50.06 | 50.23 | 49.41 | 49.59 | 4,329,125 | -0.47(-0.94%) |
Mar 01, 2017 | 49.95 | 50.48 | 49.87 | 50.06 | 7,559,912 | +0.64(+1.30%) |
Feb 28, 2017 | 49.55 | 49.76 | 49.24 | 49.42 | 5,113,610 | -0.27(-0.55%) |
Feb 27, 2017 | 49.75 | 49.96 | 49.44 | 49.69 | 4,257,903 | -0.04(-0.08%) |
Feb 24, 2017 | 49.52 | 49.76 | 49.17 | 49.73 | 8,682,417 | -0.11(-0.21%) |
Feb 23, 2017 | 50.79 | 50.96 | 49.66 | 49.84 | 5,867,444 | -0.99(-1.96%) |
Feb 22, 2017 | 50.78 | 51.12 | 50.75 | 50.83 | 4,148,320 | -0.29(-0.56%) |
Feb 21, 2017 | 51.02 | 51.15 | 50.74 | 51.12 | 5,556,577 | +0.23(+0.45%) |
Feb 17, 2017 | 50.89 | 50.89 | 50.89 | 0 | -0.83(-1.61%) | |
Feb 16, 2017 | 52.28 | 52.29 | 51.30 | 51.72 | 7,575,047 | -0.68(-1.30%) |
Feb 15, 2017 | 52.31 | 52.52 | 51.91 | 52.40 | 6,342,305 | +0.06(+0.11%) |
Feb 14, 2017 | 51.98 | 52.53 | 51.87 | 52.35 | 4,838,901 | -0.01(-0.02%) |
Feb 13, 2017 | 51.79 | 52.46 | 51.78 | 52.36 | 4,970,937 | +0.73(+1.41%) |
Feb 10, 2017 | 51.16 | 51.74 | 51.16 | 51.63 | 5,659,639 | +0.45(+0.88%) |
Feb 09, 2017 | 51.08 | 51.81 | 50.98 | 51.18 | 4,236,153 | +0.24(+0.48%) |
Feb 08, 2017 | 50.60 | 51.02 | 50.33 | 50.94 | 7,027,622 | -0.11(-0.21%) |
Feb 07, 2017 | 50.03 | 51.82 | 49.80 | 51.04 | 12,969,886 | +2.19(+4.48%) |
Feb 06, 2017 | 48.40 | 48.93 | 48.38 | 48.85 | 7,655,658 | +0.26(+0.54%) |
Feb 03, 2017 | 48.25 | 48.61 | 48.02 | 48.59 | 4,316,796 | +0.54(+1.12%) |
Feb 02, 2017 | 47.83 | 48.25 | 47.68 | 48.05 | 7,595,510 | +0.08(+0.17%) |
Feb 01, 2017 | 47.74 | 48.23 | 47.64 | 47.97 | 3,620,149 | +0.10(+0.20%) |
Jan 31, 2017 | 48.22 | 48.23 | 47.53 | 47.87 | 7,222,402 | -0.39(-0.81%) |
Jan 30, 2017 | 49.05 | 49.06 | 47.99 | 48.27 | 6,388,538 | -0.82(-1.66%) |
Jan 27, 2017 | 49.43 | 49.43 | 48.98 | 49.08 | 3,995,210 | +0.05(+0.10%) |
Jan 26, 2017 | 49.12 | 49.73 | 48.81 | 49.03 | 4,251,201 | -0.15(-0.30%) |
Jan 25, 2017 | 48.63 | 49.27 | 48.49 | 49.18 | 5,064,126 | +0.94(+1.95%) |
Jan 24, 2017 | 47.75 | 48.51 | 47.58 | 48.24 | 3,923,481 | +0.67(+1.41%) |
Jan 23, 2017 | 47.90 | 48.09 | 47.33 | 47.57 | 3,889,694 | -0.44(-0.92%) |
Jan 20, 2017 | 47.74 | 48.07 | 47.65 | 48.01 | 5,138,738 | +0.33(+0.68%) |
Jan 19, 2017 | 47.74 | 48.41 | 47.56 | 47.69 | 7,296,655 | +0.99(+2.11%) |
Jan 18, 2017 | 46.05 | 46.81 | 45.92 | 46.70 | 3,155,660 | +0.74(+1.62%) |
Jan 17, 2017 | 46.36 | 46.58 | 45.70 | 45.96 | 3,862,790 | -0.66(-1.42%) |
Jan 13, 2017 | 46.62 | 46.62 | 46.62 | 0 | -0.29(-0.61%) | |
Jan 12, 2017 | 46.84 | 46.93 | 46.33 | 46.90 | 3,125,893 | -0.08(-0.17%) |
Jan 11, 2017 | 46.27 | 46.99 | 46.13 | 46.98 | 3,290,916 | +0.72(+1.55%) |
Jan 10, 2017 | 46.10 | 46.62 | 46.02 | 46.27 | 3,106,103 | +0.41(+0.89%) |
Jan 09, 2017 | 46.36 | 46.36 | 45.84 | 45.86 | 2,610,940 | -0.17(-0.37%) |
Jan 06, 2017 | 45.86 | 46.22 | 45.70 | 46.03 | 2,188,951 | +0.21(+0.46%) |
Jan 05, 2017 | 46.13 | 46.45 | 45.21 | 45.82 | 3,255,724 | -0.38(-0.83%) |
Jan 04, 2017 | 46.56 | 46.88 | 45.98 | 46.20 | 5,091,584 | -0.28(-0.60%) |
Jan 03, 2017 | 45.91 | 46.68 | 45.84 | 46.48 | 4,145,548 | +0.98(+2.15%) |
Dec 30, 2016 | 45.50 | 45.50 | 45.50 | 0 | -0.37(-0.80%) | |
Dec 29, 2016 | 46.01 | 46.11 | 45.70 | 45.87 | 1,437,491 | -0.08(-0.18%) |
Dec 28, 2016 | 46.64 | 46.76 | 45.94 | 45.95 | 2,059,424 | -0.71(-1.52%) |
Dec 27, 2016 | 46.35 | 46.68 | 46.32 | 46.66 | 1,533,058 | +0.30(+0.65%) |
Dec 23, 2016 | 46.36 | 46.36 | 46.36 | 0 | +0.09(+0.19%) | |
Dec 22, 2016 | 46.46 | 46.48 | 46.07 | 46.27 | 2,467,322 | -0.19(-0.40%) |
Dec 21, 2016 | 46.64 | 46.72 | 46.18 | 46.45 | 3,328,770 | -0.32(-0.68%) |
Dec 20, 2016 | 46.24 | 47.03 | 46.12 | 46.77 | 4,253,331 | +0.82(+1.78%) |
Dec 19, 2016 | 45.64 | 46.19 | 45.56 | 45.96 | 3,405,971 | +0.47(+1.04%) |
Dec 16, 2016 | 45.96 | 46.22 | 45.43 | 45.48 | 7,759,178 | -0.37(-0.80%) |
Dec 15, 2016 | 45.69 | 46.21 | 45.43 | 45.85 | 4,854,676 | -0.07(-0.16%) |
Dec 14, 2016 | 46.27 | 46.70 | 45.84 | 45.92 | 3,694,526 | -0.41(-0.88%) |
Dec 13, 2016 | 46.75 | 47.03 | 46.23 | 46.33 | 4,580,672 | -0.26(-0.56%) |
Dec 12, 2016 | 46.94 | 47.07 | 46.31 | 46.59 | 3,874,679 | -0.33(-0.70%) |
Dec 09, 2016 | 46.86 | 47.09 | 46.76 | 46.92 | 3,711,321 | -0.09(-0.19%) |
Dec 08, 2016 | 47.38 | 47.39 | 46.72 | 47.01 | 4,566,948 | -0.54(-1.13%) |
Dec 07, 2016 | 46.29 | 47.56 | 46.17 | 47.55 | 5,357,921 | +1.38(+2.99%) |
Dec 06, 2016 | 46.32 | 46.43 | 46.08 | 46.17 | 3,725,032 | -0.29(-0.63%) |
Dec 05, 2016 | 46.36 | 46.51 | 46.05 | 46.46 | 3,838,501 | +0.47(+1.03%) |
Dec 02, 2016 | 46.18 | 46.44 | 45.72 | 45.99 | 3,593,359 | -0.34(-0.74%) |
Dec 01, 2016 | 46.30 | 46.90 | 46.05 | 46.33 | 6,739,927 | +0.27(+0.58%) |
Nov 30, 2016 | 44.72 | 46.87 | 44.72 | 46.06 | 10,763,998 | +1.66(+3.75%) |
Nov 29, 2016 | 44.31 | 44.55 | 44.01 | 44.40 | 4,176,059 | -0.02(-0.05%) |
Nov 28, 2016 | 44.85 | 45.18 | 44.36 | 44.42 | 4,004,129 | -0.66(-1.47%) |
Nov 25, 2016 | 44.94 | 45.08 | 44.81 | 45.08 | 982,832 | +0.15(+0.33%) |
Nov 23, 2016 | 44.94 | 44.94 | 44.94 | 0 | +0.58(+1.31%) | |
Nov 22, 2016 | 44.73 | 44.81 | 44.01 | 44.36 | 8,144,687 | -0.13(-0.29%) |
Nov 21, 2016 | 44.54 | 44.78 | 44.42 | 44.49 | 3,680,928 | +0.25(+0.57%) |
Nov 18, 2016 | 44.54 | 44.71 | 44.08 | 44.23 | 5,426,550 | -0.41(-0.91%) |
Nov 17, 2016 | 44.97 | 45.19 | 44.55 | 44.64 | 3,511,042 | -0.22(-0.49%) |
Nov 16, 2016 | 45.26 | 45.36 | 44.75 | 44.86 | 3,551,166 | -0.66(-1.45%) |
Nov 15, 2016 | 45.20 | 45.53 | 44.80 | 45.52 | 3,968,472 | +0.22(+0.49%) |
Nov 14, 2016 | 45.44 | 45.84 | 45.30 | 45.30 | 3,733,107 | +0.01(+0.02%) |
Nov 11, 2016 | 45.25 | 45.48 | 44.85 | 45.30 | 5,507,218 | -0.20(-0.45%) |
Nov 10, 2016 | 43.86 | 45.84 | 43.80 | 45.50 | 10,634,098 | +1.93(+4.42%) |
Nov 09, 2016 | 41.71 | 43.94 | 41.48 | 43.57 | 9,211,774 | +1.68(+4.01%) |
Nov 08, 2016 | 40.68 | 42.13 | 40.59 | 41.89 | 5,513,462 | +1.16(+2.85%) |
Nov 07, 2016 | 40.60 | 40.76 | 40.35 | 40.73 | 7,090,343 | +0.79(+1.98%) |
Nov 04, 2016 | 40.30 | 40.52 | 39.92 | 39.94 | 5,780,191 | -0.35(-0.86%) |
Nov 03, 2016 | 40.47 | 40.64 | 40.17 | 40.29 | 3,998,774 | -0.16(-0.40%) |
Nov 02, 2016 | 41.10 | 41.26 | 40.39 | 40.45 | 6,853,861 | -0.78(-1.88%) |
Nov 01, 2016 | 41.95 | 42.41 | 40.97 | 41.23 | 8,621,967 | +0.26(+0.63%) |
Oct 31, 2016 | 40.73 | 41.03 | 40.57 | 40.97 | 7,620,881 | +0.48(+1.18%) |
Oct 28, 2016 | 40.36 | 40.81 | 40.11 | 40.49 | 5,278,923 | +0.20(+0.50%) |
Oct 27, 2016 | 40.74 | 40.80 | 40.21 | 40.29 | 4,777,272 | -0.48(-1.19%) |
Oct 26, 2016 | 40.36 | 40.94 | 40.28 | 40.77 | 3,793,219 | +0.27(+0.66%) |
Oct 25, 2016 | 40.59 | 40.73 | 40.28 | 40.51 | 3,760,677 | -0.16(-0.40%) |
Oct 24, 2016 | 40.85 | 40.91 | 40.52 | 40.67 | 3,021,487 | +0.16(+0.40%) |
Oct 21, 2016 | 40.21 | 40.63 | 40.06 | 40.51 | 4,473,543 | -0.03(-0.08%) |
Oct 20, 2016 | 40.24 | 40.62 | 40.14 | 40.54 | 3,500,582 | +0.19(+0.48%) |
Oct 19, 2016 | 40.42 | 40.52 | 40.25 | 40.35 | 6,844,291 | +0.02(+0.06%) |
Oct 18, 2016 | 40.51 | 40.55 | 40.13 | 40.32 | 4,879,084 | +0.15(+0.38%) |
Oct 17, 2016 | 40.35 | 40.45 | 40.10 | 40.17 | 4,789,593 | -0.15(-0.38%) |
Oct 14, 2016 | 40.87 | 40.94 | 40.32 | 40.32 | 4,688,777 | -0.26(-0.64%) |
Oct 13, 2016 | 40.11 | 40.63 | 39.79 | 40.58 | 5,314,620 | +0.00(+0.00%) |
Oct 12, 2016 | 40.52 | 40.92 | 39.90 | 40.58 | 7,950,258 | -0.48(-1.16%) |
Oct 11, 2016 | 41.65 | 41.78 | 40.85 | 41.06 | 5,760,815 | -0.79(-1.89%) |
Oct 10, 2016 | 42.70 | 42.77 | 41.74 | 41.85 | 4,889,049 | -0.75(-1.76%) |
Oct 07, 2016 | 42.95 | 42.95 | 42.34 | 42.60 | 5,034,078 | -0.56(-1.29%) |
Oct 06, 2016 | 43.34 | 43.40 | 42.74 | 43.16 | 3,858,471 | -0.24(-0.56%) |
Oct 05, 2016 | 43.29 | 43.58 | 43.23 | 43.40 | 2,951,094 | +0.27(+0.64%) |
Oct 04, 2016 | 43.41 | 43.56 | 43.05 | 43.13 | 4,264,417 | -0.36(-0.84%) |
Oct 03, 2016 | 43.64 | 43.81 | 43.20 | 43.49 | 4,718,527 | -0.57(-1.30%) |
Sep 30, 2016 | 43.00 | 44.38 | 43.00 | 44.06 | 9,159,356 | +1.20(+2.81%) |
Sep 29, 2016 | 42.40 | 43.19 | 42.37 | 42.86 | 6,614,210 | +0.27(+0.63%) |
Sep 28, 2016 | 41.91 | 42.62 | 41.82 | 42.59 | 3,416,564 | +0.70(+1.68%) |
Sep 27, 2016 | 41.42 | 41.89 | 41.27 | 41.89 | 3,441,137 | +0.32(+0.76%) |
Sep 26, 2016 | 41.85 | 41.95 | 41.54 | 41.57 | 2,926,525 | -0.40(-0.94%) |
Sep 23, 2016 | 42.47 | 42.52 | 41.87 | 41.97 | 3,707,935 | -0.71(-1.67%) |
Sep 22, 2016 | 42.23 | 42.76 | 42.23 | 42.68 | 4,349,054 | +0.83(+1.99%) |
Sep 21, 2016 | 41.55 | 41.90 | 41.34 | 41.85 | 3,597,982 | +0.44(+1.07%) |
Sep 20, 2016 | 41.65 | 41.82 | 41.40 | 41.40 | 2,629,672 | +0.02(+0.06%) |
Sep 19, 2016 | 41.50 | 41.87 | 41.29 | 41.38 | 2,851,441 | +0.08(+0.20%) |
Sep 16, 2016 | 41.52 | 41.52 | 41.11 | 41.30 | 4,792,156 | -0.40(-0.95%) |
Sep 15, 2016 | 41.39 | 41.82 | 41.26 | 41.70 | 4,043,554 | +0.23(+0.57%) |
Sep 14, 2016 | 41.40 | 41.82 | 41.23 | 41.46 | 5,016,675 | +0.06(+0.16%) |
Sep 13, 2016 | 41.74 | 41.92 | 41.32 | 41.40 | 4,419,193 | -0.71(-1.69%) |
Sep 12, 2016 | 40.90 | 42.26 | 40.75 | 42.11 | 5,157,437 | +0.99(+2.42%) |
Sep 09, 2016 | 42.38 | 42.50 | 41.07 | 41.11 | 6,387,925 | -1.58(-3.71%) |
Sep 08, 2016 | 42.59 | 42.80 | 42.37 | 42.70 | 4,258,614 | +0.02(+0.06%) |
Sep 07, 2016 | 42.49 | 42.72 | 42.38 | 42.67 | 2,824,437 | +0.19(+0.44%) |
Sep 06, 2016 | 42.95 | 42.95 | 42.32 | 42.49 | 2,922,651 | -0.28(-0.66%) |
Sep 02, 2016 | 42.84 | 42.77 | 42.77 | 42.77 | 2,674,918 | +0.20(+0.47%) |
Sep 01, 2016 | 42.85 | 42.85 | 42.18 | 42.57 | 5,268,974 | -0.02(-0.04%) |
Aug 31, 2016 | 43.13 | 43.17 | 42.52 | 42.58 | 5,642,816 | -0.64(-1.48%) |
Aug 30, 2016 | 43.43 | 43.58 | 43.03 | 43.22 | 2,756,670 | -0.21(-0.48%) |
Aug 29, 2016 | 43.43 | 43.69 | 43.31 | 43.43 | 3,290,249 | +0.00(+0.00%) |
Aug 26, 2016 | 43.87 | 44.14 | 43.26 | 43.43 | 3,234,368 | -0.29(-0.67%) |
Aug 25, 2016 | 43.36 | 43.74 | 43.26 | 43.72 | 3,458,281 | +0.16(+0.37%) |
Aug 24, 2016 | 43.56 | 43.86 | 43.40 | 43.56 | 4,108,212 | -0.07(-0.17%) |
Aug 23, 2016 | 42.96 | 43.70 | 42.88 | 43.64 | 6,164,721 | +0.86(+2.00%) |
Aug 22, 2016 | 42.72 | 42.86 | 42.50 | 42.78 | 5,304,509 | -0.05(-0.11%) |
Aug 19, 2016 | 42.26 | 43.00 | 42.09 | 42.83 | 9,985,110 | -1.37(-3.09%) |
Aug 18, 2016 | 44.25 | 44.33 | 43.97 | 44.19 | 2,982,231 | -0.19(-0.42%) |
Aug 17, 2016 | 44.20 | 44.46 | 44.12 | 44.38 | 2,672,673 | +0.27(+0.60%) |
Aug 16, 2016 | 44.13 | 44.32 | 43.92 | 44.11 | 2,564,910 | -0.11(-0.26%) |
Aug 15, 2016 | 43.70 | 44.33 | 43.70 | 44.23 | 3,643,384 | +0.60(+1.37%) |
Aug 12, 2016 | 43.64 | 43.69 | 43.42 | 43.63 | 2,785,844 | -0.05(-0.11%) |
Aug 11, 2016 | 43.38 | 43.74 | 43.26 | 43.68 | 2,797,320 | +0.48(+1.10%) |
Aug 10, 2016 | 43.50 | 43.63 | 43.09 | 43.20 | 3,128,730 | -0.34(-0.77%) |
Aug 09, 2016 | 43.63 | 43.91 | 43.27 | 43.53 | 3,875,898 | +0.02(+0.04%) |
Aug 08, 2016 | 43.36 | 44.11 | 43.30 | 43.52 | 5,577,218 | +0.42(+0.97%) |
Aug 05, 2016 | 42.77 | 43.14 | 42.68 | 43.10 | 3,745,000 | +0.61(+1.43%) |
Aug 04, 2016 | 42.44 | 42.84 | 42.35 | 42.49 | 4,432,713 | +0.10(+0.23%) |
Aug 03, 2016 | 42.12 | 42.52 | 41.92 | 42.40 | 8,447,840 | -0.10(-0.23%) |
Aug 02, 2016 | 43.17 | 43.34 | 42.43 | 42.49 | 9,471,106 | -2.20(-4.93%) |