Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 52.48 | 52.75 | 52.30 | 52.55 | 3,472,004 | -0.02(-0.03%) |
Sep 28, 2017 | 52.80 | 53.07 | 52.39 | 52.57 | 3,134,889 | -0.40(-0.76%) |
Sep 27, 2017 | 53.17 | 52.66 | 52.97 | 4,088,417 | +0.20(+0.38%) | |
Sep 26, 2017 | 53.22 | 53.23 | 52.69 | 52.77 | 4,422,498 | -0.43(-0.80%) |
Sep 25, 2017 | 53.06 | 53.41 | 52.93 | 53.20 | 3,355,597 | +0.14(+0.27%) |
Sep 22, 2017 | 52.98 | 53.16 | 52.76 | 53.06 | 2,716,048 | +0.00(+0.00%) |
Sep 21, 2017 | 53.40 | 53.67 | 53.04 | 53.06 | 2,879,961 | -0.38(-0.70%) |
Sep 20, 2017 | 53.04 | 53.44 | 52.99 | 53.43 | 3,670,843 | +0.57(+1.08%) |
Sep 19, 2017 | 52.68 | 52.95 | 52.56 | 52.86 | 2,548,662 | +0.18(+0.35%) |
Sep 18, 2017 | 52.24 | 52.69 | 51.99 | 52.68 | 2,816,677 | +0.54(+1.03%) |
Sep 15, 2017 | 51.68 | 52.26 | 51.65 | 52.14 | 5,311,055 | +0.38(+0.74%) |
Sep 14, 2017 | 51.27 | 51.83 | 51.06 | 51.76 | 2,871,234 | +0.49(+0.96%) |
Sep 13, 2017 | 51.12 | 51.32 | 51.08 | 51.27 | 1,735,507 | +0.03(+0.07%) |
Sep 12, 2017 | 51.01 | 51.32 | 50.89 | 51.23 | 2,397,242 | +0.29(+0.57%) |
Sep 11, 2017 | 50.82 | 50.96 | 50.71 | 50.94 | 2,846,300 | +0.43(+0.84%) |
Sep 08, 2017 | 50.30 | 50.69 | 50.04 | 50.51 | 2,696,111 | +0.16(+0.32%) |
Sep 07, 2017 | 50.18 | 50.44 | 49.77 | 50.35 | 3,768,814 | +0.25(+0.50%) |
Sep 06, 2017 | 49.53 | 50.11 | 49.24 | 50.10 | 4,515,944 | +1.05(+2.13%) |
Sep 05, 2017 | 49.12 | 49.39 | 48.87 | 49.06 | 4,029,802 | -0.13(-0.26%) |
Sep 01, 2017 | 49.56 | 49.64 | 49.18 | 49.18 | 2,191,967 | -0.19(-0.39%) |
Aug 31, 2017 | 49.26 | 49.53 | 48.97 | 49.38 | 2,887,923 | +0.34(+0.70%) |
Aug 30, 2017 | 48.81 | 49.07 | 48.77 | 49.03 | 2,261,017 | +0.23(+0.48%) |
Aug 29, 2017 | 48.61 | 48.84 | 48.43 | 48.80 | 2,410,481 | -0.04(-0.09%) |
Aug 28, 2017 | 49.07 | 49.12 | 48.56 | 48.84 | 1,825,218 | -0.13(-0.27%) |
Aug 25, 2017 | 48.83 | 49.12 | 48.75 | 48.97 | 1,482,161 | +0.45(+0.93%) |
Aug 24, 2017 | 48.93 | 49.00 | 48.50 | 48.52 | 1,821,702 | -0.34(-0.70%) |
Aug 23, 2017 | 48.98 | 49.20 | 48.79 | 48.87 | 2,327,406 | -0.33(-0.66%) |
Aug 22, 2017 | 48.70 | 49.27 | 48.59 | 49.19 | 3,461,093 | +0.69(+1.41%) |
Aug 21, 2017 | 48.51 | 48.71 | 48.36 | 48.51 | 2,487,603 | +0.00(+0.00%) |
Aug 18, 2017 | 48.63 | 49.01 | 48.35 | 48.51 | 2,467,407 | -0.24(-0.50%) |
Aug 17, 2017 | 49.43 | 49.61 | 48.74 | 48.75 | 2,122,544 | -0.86(-1.74%) |
Aug 16, 2017 | 49.87 | 50.11 | 49.57 | 49.61 | 2,630,853 | -0.08(-0.15%) |
Aug 15, 2017 | 49.84 | 49.90 | 49.63 | 49.69 | 2,704,702 | -0.18(-0.37%) |
Aug 14, 2017 | 49.53 | 50.05 | 49.53 | 49.87 | 2,476,104 | +0.62(+1.26%) |
Aug 11, 2017 | 49.48 | 49.62 | 49.13 | 49.25 | 3,351,365 | -0.21(-0.42%) |
Aug 10, 2017 | 49.98 | 50.25 | 49.44 | 49.46 | 2,438,107 | -0.74(-1.48%) |
Aug 09, 2017 | 50.04 | 50.33 | 49.95 | 50.20 | 2,122,896 | +0.07(+0.13%) |
Aug 08, 2017 | 50.40 | 50.73 | 49.98 | 50.14 | 2,597,688 | -0.40(-0.79%) |
Aug 07, 2017 | 50.60 | 50.92 | 50.48 | 50.53 | 3,258,957 | -0.20(-0.39%) |
Aug 04, 2017 | 50.38 | 50.78 | 50.28 | 50.73 | 2,777,510 | +0.39(+0.77%) |
Aug 03, 2017 | 50.58 | 50.68 | 50.09 | 50.34 | 3,755,270 | -0.26(-0.51%) |
Aug 02, 2017 | 49.57 | 50.63 | 49.48 | 50.60 | 6,443,216 | +0.85(+1.72%) |
Aug 01, 2017 | 49.32 | 49.82 | 48.50 | 49.75 | 5,819,097 | +0.29(+0.59%) |
Jul 31, 2017 | 49.65 | 49.80 | 49.37 | 49.46 | 3,995,905 | +0.07(+0.13%) |
Jul 28, 2017 | 49.49 | 49.54 | 48.90 | 49.39 | 3,480,276 | -0.32(-0.63%) |
Jul 27, 2017 | 49.71 | 49.78 | 49.29 | 49.71 | 2,786,548 | +0.09(+0.18%) |
Jul 26, 2017 | 50.10 | 50.14 | 49.51 | 49.61 | 2,116,715 | -0.52(-1.04%) |
Jul 25, 2017 | 50.30 | 50.34 | 49.91 | 50.14 | 2,151,653 | +0.33(+0.67%) |
Jul 24, 2017 | 49.88 | 49.90 | 49.51 | 49.80 | 2,163,542 | -0.01(-0.02%) |
Jul 21, 2017 | 49.73 | 49.85 | 49.49 | 49.81 | 2,749,104 | -0.22(-0.43%) |
Jul 20, 2017 | 50.10 | 50.34 | 49.84 | 50.03 | 2,857,014 | -0.25(-0.50%) |
Jul 19, 2017 | 49.76 | 50.31 | 49.66 | 50.28 | 2,153,584 | +0.64(+1.29%) |
Jul 18, 2017 | 50.05 | 50.10 | 49.47 | 49.64 | 4,107,513 | -0.44(-0.88%) |
Jul 17, 2017 | 49.79 | 50.32 | 49.59 | 50.08 | 3,406,909 | +0.15(+0.30%) |
Jul 14, 2017 | 49.79 | 50.08 | 49.63 | 49.93 | 3,012,244 | +0.31(+0.62%) |
Jul 13, 2017 | 49.83 | 50.00 | 49.58 | 49.62 | 2,796,912 | -0.21(-0.42%) |
Jul 12, 2017 | 50.00 | 50.24 | 49.75 | 49.83 | 3,447,331 | +0.20(+0.40%) |
Jul 11, 2017 | 49.56 | 49.76 | 49.20 | 49.63 | 2,323,287 | +0.07(+0.13%) |
Jul 10, 2017 | 49.34 | 49.81 | 49.29 | 49.56 | 3,102,944 | +0.22(+0.45%) |
Jul 07, 2017 | 49.20 | 49.64 | 48.94 | 49.34 | 2,825,513 | +0.24(+0.49%) |
Jul 06, 2017 | 49.07 | 49.64 | 49.04 | 49.10 | 3,893,619 | -0.12(-0.24%) |
Jul 05, 2017 | 49.92 | 49.93 | 48.97 | 49.22 | 4,152,370 | -0.77(-1.54%) |
Jul 03, 2017 | 49.41 | 50.17 | 49.32 | 49.99 | 2,824,461 | +0.52(+1.06%) |
Jun 30, 2017 | 48.68 | 49.80 | 48.67 | 49.46 | 3,867,865 | +1.03(+2.12%) |
Jun 29, 2017 | 49.12 | 49.15 | 48.13 | 48.44 | 3,280,740 | -0.56(-1.15%) |
Jun 28, 2017 | 48.98 | 49.32 | 48.92 | 49.00 | 2,590,084 | +0.35(+0.72%) |
Jun 27, 2017 | 48.95 | 49.04 | 48.56 | 48.65 | 3,671,658 | -0.29(-0.59%) |
Jun 26, 2017 | 49.27 | 49.51 | 48.91 | 48.94 | 3,511,884 | -0.07(-0.15%) |
Jun 23, 2017 | 48.77 | 49.11 | 48.46 | 49.02 | 4,662,726 | +0.29(+0.60%) |
Jun 22, 2017 | 48.95 | 49.16 | 48.45 | 48.73 | 5,397,379 | +0.07(+0.15%) |
Jun 21, 2017 | 50.03 | 50.04 | 48.61 | 48.65 | 4,784,002 | -1.32(-2.64%) |
Jun 20, 2017 | 50.60 | 50.79 | 49.94 | 49.97 | 4,535,645 | -0.95(-1.87%) |
Jun 19, 2017 | 50.54 | 51.02 | 50.49 | 50.92 | 4,908,469 | +0.58(+1.15%) |
Jun 16, 2017 | 50.18 | 50.45 | 50.08 | 50.34 | 4,987,716 | +0.35(+0.70%) |
Jun 15, 2017 | 49.31 | 50.00 | 49.27 | 50.00 | 3,923,644 | +0.22(+0.45%) |
Jun 14, 2017 | 50.49 | 50.58 | 49.54 | 49.77 | 8,124,372 | -0.71(-1.40%) |
Jun 13, 2017 | 50.58 | 50.64 | 50.13 | 50.48 | 5,461,944 | -0.09(-0.18%) |
Jun 12, 2017 | 50.37 | 50.92 | 50.28 | 50.57 | 7,325,276 | +0.20(+0.40%) |
Jun 09, 2017 | 49.76 | 50.43 | 49.67 | 50.37 | 6,680,313 | +0.88(+1.78%) |
Jun 08, 2017 | 49.58 | 47.98 | 49.49 | 8,862,366 | +1.68(+3.52%) | |
Jun 07, 2017 | 48.67 | 48.71 | 47.61 | 47.81 | 4,081,966 | -0.85(-1.76%) |
Jun 06, 2017 | 48.83 | 48.84 | 48.42 | 48.66 | 3,171,326 | -0.35(-0.71%) |
Jun 05, 2017 | 49.16 | 49.17 | 48.91 | 49.01 | 3,832,582 | -0.22(-0.45%) |
Jun 02, 2017 | 49.12 | 49.72 | 49.02 | 49.23 | 3,231,779 | +0.07(+0.15%) |
Jun 01, 2017 | 49.20 | 49.46 | 48.94 | 49.16 | 3,101,669 | +0.11(+0.22%) |
May 31, 2017 | 48.95 | 49.13 | 48.46 | 49.05 | 4,909,370 | +0.14(+0.29%) |
May 30, 2017 | 48.78 | 49.07 | 48.61 | 48.91 | 3,125,690 | +0.02(+0.05%) |
May 26, 2017 | 49.04 | 49.07 | 48.60 | 48.88 | 3,000,875 | -0.27(-0.56%) |
May 25, 2017 | 49.61 | 49.62 | 48.91 | 49.16 | 4,683,195 | -0.43(-0.87%) |
May 24, 2017 | 49.36 | 50.15 | 49.23 | 49.59 | 4,247,637 | +0.44(+0.89%) |
May 23, 2017 | 49.42 | 49.50 | 49.00 | 49.15 | 4,018,977 | -0.18(-0.37%) |
May 22, 2017 | 49.41 | 49.71 | 49.32 | 49.33 | 3,956,438 | +0.05(+0.10%) |
May 19, 2017 | 48.73 | 49.49 | 48.59 | 49.28 | 3,845,009 | +0.79(+1.63%) |
May 18, 2017 | 47.91 | 48.67 | 47.59 | 48.49 | 3,681,589 | +0.38(+0.79%) |
May 17, 2017 | 48.62 | 48.49 | 47.90 | 48.11 | 4,502,969 | -0.51(-1.04%) |
May 16, 2017 | 48.54 | 48.68 | 48.17 | 48.62 | 3,741,890 | +0.22(+0.45%) |
May 15, 2017 | 47.89 | 48.64 | 47.88 | 48.40 | 4,215,842 | +0.75(+1.57%) |
May 12, 2017 | 48.04 | 48.15 | 47.49 | 47.66 | 3,596,376 | -0.60(-1.24%) |
May 11, 2017 | 48.66 | 48.84 | 48.13 | 48.25 | 3,880,376 | -0.64(-1.31%) |
May 10, 2017 | 48.59 | 48.94 | 48.42 | 48.89 | 4,476,253 | +0.46(+0.96%) |
May 09, 2017 | 48.14 | 48.49 | 48.01 | 48.43 | 5,519,855 | +0.19(+0.39%) |
May 08, 2017 | 48.44 | 48.57 | 48.09 | 48.24 | 2,634,595 | -0.26(-0.54%) |
May 05, 2017 | 48.10 | 48.62 | 47.99 | 48.50 | 4,459,313 | +0.63(+1.32%) |
May 04, 2017 | 48.83 | 48.84 | 47.51 | 47.87 | 5,704,142 | -0.91(-1.86%) |
May 03, 2017 | 48.50 | 49.28 | 48.39 | 48.77 | 6,141,546 | +0.09(+0.19%) |
May 02, 2017 | 47.49 | 48.72 | 46.72 | 48.68 | 16,100,896 | -1.00(-2.00%) |
May 01, 2017 | 49.42 | 49.80 | 49.25 | 49.68 | 4,614,321 | +0.07(+0.15%) |
Apr 28, 2017 | 50.04 | 50.13 | 49.40 | 49.60 | 4,113,026 | -0.45(-0.90%) |
Apr 27, 2017 | 50.52 | 50.61 | 49.77 | 50.06 | 4,512,299 | -0.32(-0.64%) |
Apr 26, 2017 | 50.38 | 50.72 | 50.21 | 50.38 | 3,816,763 | +0.00(+0.00%) |
Apr 25, 2017 | 50.00 | 50.61 | 49.82 | 50.38 | 5,548,233 | +1.12(+2.27%) |
Apr 24, 2017 | 49.30 | 49.37 | 48.91 | 49.26 | 4,303,327 | +0.71(+1.46%) |
Apr 21, 2017 | 48.72 | 48.80 | 48.48 | 48.55 | 4,030,508 | -0.14(-0.29%) |
Apr 20, 2017 | 48.23 | 48.91 | 48.12 | 48.69 | 4,234,485 | +0.79(+1.65%) |
Apr 19, 2017 | 48.39 | 48.51 | 47.70 | 47.90 | 3,072,500 | -0.16(-0.34%) |
Apr 18, 2017 | 47.72 | 48.39 | 47.72 | 48.07 | 3,529,856 | +0.01(+0.02%) |
Apr 17, 2017 | 47.91 | 48.11 | 47.51 | 48.06 | 4,401,272 | +0.44(+0.92%) |
Apr 13, 2017 | 47.98 | 48.28 | 47.61 | 47.62 | 4,216,208 | -0.45(-0.94%) |
Apr 12, 2017 | 49.08 | 49.15 | 47.90 | 48.07 | 4,315,107 | -1.08(-2.19%) |
Apr 11, 2017 | 48.94 | 49.21 | 48.62 | 49.15 | 3,263,958 | +0.09(+0.18%) |
Apr 10, 2017 | 48.95 | 49.56 | 48.86 | 49.06 | 2,391,625 | +0.21(+0.44%) |
Apr 07, 2017 | 49.07 | 49.14 | 48.67 | 48.85 | 2,627,476 | -0.27(-0.55%) |
Apr 06, 2017 | 48.99 | 49.33 | 48.77 | 49.12 | 3,652,002 | +0.11(+0.22%) |
Apr 05, 2017 | 49.48 | 50.11 | 48.86 | 49.01 | 3,933,672 | -0.12(-0.25%) |
Apr 04, 2017 | 49.09 | 49.29 | 48.84 | 49.14 | 2,390,991 | -0.09(-0.18%) |
Apr 03, 2017 | 49.21 | 49.62 | 48.68 | 49.23 | 5,201,738 | -0.03(-0.07%) |
Mar 31, 2017 | 48.92 | 49.60 | 48.92 | 49.26 | 4,156,160 | +0.21(+0.42%) |
Mar 30, 2017 | 48.92 | 49.23 | 48.84 | 49.05 | 2,908,056 | +0.05(+0.10%) |
Mar 29, 2017 | 48.69 | 49.16 | 48.61 | 49.00 | 2,974,117 | +0.09(+0.19%) |
Mar 28, 2017 | 48.07 | 49.11 | 47.92 | 48.91 | 3,401,444 | +0.83(+1.73%) |
Mar 27, 2017 | 47.75 | 48.19 | 47.28 | 48.08 | 3,144,651 | -0.12(-0.24%) |
Mar 24, 2017 | 48.53 | 48.85 | 48.04 | 48.20 | 3,840,379 | -0.35(-0.71%) |
Mar 23, 2017 | 48.65 | 48.90 | 48.40 | 48.54 | 3,122,974 | -0.11(-0.22%) |
Mar 22, 2017 | 48.53 | 48.70 | 48.22 | 48.65 | 3,966,849 | +0.13(+0.27%) |
Mar 21, 2017 | 49.49 | 49.79 | 48.43 | 48.52 | 4,875,067 | -0.94(-1.90%) |
Mar 20, 2017 | 49.83 | 49.86 | 49.33 | 49.46 | 2,758,654 | -0.41(-0.82%) |
Mar 17, 2017 | 49.74 | 50.02 | 49.30 | 49.87 | 5,949,842 | +0.30(+0.61%) |
Mar 16, 2017 | 49.65 | 49.86 | 49.51 | 49.56 | 3,777,380 | -0.03(-0.07%) |
Mar 15, 2017 | 48.72 | 49.83 | 48.72 | 49.60 | 5,101,317 | +1.07(+2.20%) |
Mar 14, 2017 | 49.00 | 49.00 | 48.07 | 48.53 | 3,843,237 | -0.95(-1.93%) |
Mar 13, 2017 | 49.04 | 49.49 | 48.90 | 49.48 | 5,266,047 | +0.50(+1.02%) |
Mar 10, 2017 | 49.04 | 49.31 | 48.78 | 48.98 | 4,226,927 | +0.20(+0.40%) |
Mar 09, 2017 | 49.21 | 49.35 | 48.44 | 48.78 | 4,350,550 | -0.42(-0.85%) |
Mar 08, 2017 | 49.75 | 49.78 | 49.12 | 49.20 | 3,414,275 | -0.35(-0.71%) |
Mar 07, 2017 | 49.57 | 49.83 | 49.42 | 49.55 | 4,556,941 | -0.09(-0.18%) |
Mar 06, 2017 | 49.54 | 49.79 | 49.21 | 49.65 | 3,984,387 | -0.03(-0.07%) |
Mar 03, 2017 | 50.13 | 50.13 | 49.44 | 49.68 | 2,838,184 | +0.05(+0.10%) |
Mar 02, 2017 | 50.10 | 50.26 | 49.45 | 49.63 | 4,325,922 | -0.47(-0.94%) |
Mar 01, 2017 | 49.99 | 50.52 | 49.91 | 50.10 | 7,554,319 | +0.64(+1.30%) |
Feb 28, 2017 | 49.59 | 49.79 | 49.28 | 49.46 | 5,109,828 | -0.27(-0.55%) |
Feb 27, 2017 | 49.79 | 50.00 | 49.47 | 49.73 | 4,254,753 | -0.04(-0.08%) |
Feb 24, 2017 | 49.55 | 49.79 | 49.21 | 49.77 | 8,675,994 | -0.11(-0.21%) |
Feb 23, 2017 | 50.83 | 50.99 | 49.69 | 49.88 | 5,863,103 | -1.00(-1.96%) |
Feb 22, 2017 | 50.81 | 51.16 | 50.79 | 50.87 | 4,145,251 | -0.29(-0.56%) |
Feb 21, 2017 | 51.06 | 51.19 | 50.77 | 51.16 | 5,552,467 | +0.23(+0.45%) |
Feb 17, 2017 | 50.93 | 50.93 | 50.93 | 0 | -0.83(-1.61%) | |
Feb 16, 2017 | 52.32 | 52.33 | 51.34 | 51.76 | 7,569,444 | -0.68(-1.30%) |
Feb 15, 2017 | 52.34 | 52.56 | 51.95 | 52.44 | 6,337,613 | +0.06(+0.11%) |
Feb 14, 2017 | 52.02 | 52.57 | 51.90 | 52.39 | 4,835,322 | -0.01(-0.02%) |
Feb 13, 2017 | 51.83 | 52.50 | 51.82 | 52.39 | 4,967,260 | +0.73(+1.41%) |
Feb 10, 2017 | 51.20 | 51.78 | 51.20 | 51.67 | 5,655,452 | +0.45(+0.88%) |
Feb 09, 2017 | 51.12 | 51.85 | 51.01 | 51.22 | 4,233,020 | +0.24(+0.48%) |
Feb 08, 2017 | 50.64 | 51.05 | 50.37 | 50.97 | 7,022,423 | -0.11(-0.21%) |
Feb 07, 2017 | 50.07 | 51.86 | 49.84 | 51.08 | 12,960,291 | +2.19(+4.48%) |
Feb 06, 2017 | 48.43 | 48.97 | 48.42 | 48.89 | 7,649,995 | +0.26(+0.54%) |
Feb 03, 2017 | 48.29 | 48.65 | 48.06 | 48.63 | 4,313,602 | +0.54(+1.12%) |
Feb 02, 2017 | 47.87 | 48.29 | 47.71 | 48.09 | 7,589,891 | +0.08(+0.17%) |
Feb 01, 2017 | 47.78 | 48.27 | 47.67 | 48.01 | 3,617,471 | +0.10(+0.20%) |
Jan 31, 2017 | 48.25 | 48.27 | 47.56 | 47.91 | 7,217,059 | -0.39(-0.81%) |
Jan 30, 2017 | 49.09 | 49.09 | 48.03 | 48.30 | 6,383,812 | -0.82(-1.66%) |
Jan 27, 2017 | 49.46 | 49.46 | 49.01 | 49.12 | 3,992,255 | +0.05(+0.10%) |
Jan 26, 2017 | 49.16 | 49.76 | 48.85 | 49.07 | 4,248,056 | -0.15(-0.30%) |
Jan 25, 2017 | 48.67 | 49.31 | 48.53 | 49.22 | 5,060,380 | +0.94(+1.95%) |
Jan 24, 2017 | 47.79 | 48.55 | 47.62 | 48.28 | 3,920,578 | +0.67(+1.41%) |
Jan 23, 2017 | 47.93 | 48.13 | 47.37 | 47.61 | 3,886,816 | -0.44(-0.92%) |
Jan 20, 2017 | 47.78 | 48.11 | 47.69 | 48.05 | 5,134,936 | +0.33(+0.68%) |
Jan 19, 2017 | 47.78 | 48.45 | 47.60 | 47.72 | 7,291,257 | +0.99(+2.11%) |
Jan 18, 2017 | 46.09 | 46.84 | 45.95 | 46.73 | 3,153,325 | +0.74(+1.62%) |
Jan 17, 2017 | 46.39 | 46.62 | 45.74 | 45.99 | 3,859,932 | -0.66(-1.42%) |
Jan 13, 2017 | 46.65 | 46.65 | 46.65 | 0 | -0.29(-0.61%) | |
Jan 12, 2017 | 46.87 | 46.96 | 46.37 | 46.94 | 3,123,580 | -0.08(-0.17%) |
Jan 11, 2017 | 46.31 | 47.03 | 46.16 | 47.02 | 3,288,481 | +0.72(+1.55%) |
Jan 10, 2017 | 46.13 | 46.65 | 46.06 | 46.30 | 3,103,805 | +0.41(+0.89%) |
Jan 09, 2017 | 46.39 | 46.40 | 45.87 | 45.89 | 2,609,009 | -0.17(-0.37%) |
Jan 06, 2017 | 45.89 | 46.25 | 45.74 | 46.06 | 2,187,332 | +0.21(+0.46%) |
Jan 05, 2017 | 46.16 | 46.48 | 45.25 | 45.85 | 3,253,316 | -0.38(-0.83%) |
Jan 04, 2017 | 46.59 | 46.91 | 46.02 | 46.24 | 5,087,817 | -0.28(-0.60%) |
Jan 03, 2017 | 45.94 | 46.72 | 45.88 | 46.51 | 4,142,481 | +0.98(+2.15%) |
Dec 30, 2016 | 45.53 | 45.53 | 45.53 | 0 | -0.37(-0.80%) | |
Dec 29, 2016 | 46.04 | 46.15 | 45.74 | 45.90 | 1,436,428 | -0.08(-0.18%) |
Dec 28, 2016 | 46.68 | 46.80 | 45.97 | 45.98 | 2,057,900 | -0.71(-1.52%) |
Dec 27, 2016 | 46.38 | 46.72 | 46.35 | 46.69 | 1,531,924 | +0.30(+0.65%) |
Dec 23, 2016 | 46.39 | 46.39 | 46.39 | 0 | +0.09(+0.19%) | |
Dec 22, 2016 | 46.50 | 46.51 | 46.11 | 46.30 | 2,465,497 | -0.19(-0.40%) |
Dec 21, 2016 | 46.68 | 46.76 | 46.21 | 46.49 | 3,326,307 | -0.32(-0.68%) |
Dec 20, 2016 | 46.28 | 47.07 | 46.15 | 46.81 | 4,250,184 | +0.82(+1.78%) |
Dec 19, 2016 | 45.67 | 46.23 | 45.59 | 45.99 | 3,403,452 | +0.47(+1.04%) |
Dec 16, 2016 | 45.99 | 46.25 | 45.46 | 45.52 | 7,753,438 | -0.37(-0.80%) |
Dec 15, 2016 | 45.72 | 46.24 | 45.47 | 45.88 | 4,851,084 | -0.07(-0.16%) |
Dec 14, 2016 | 46.31 | 46.73 | 45.88 | 45.96 | 3,691,793 | -0.41(-0.88%) |
Dec 13, 2016 | 46.78 | 47.07 | 46.26 | 46.37 | 4,577,284 | -0.26(-0.56%) |
Dec 12, 2016 | 46.97 | 47.11 | 46.35 | 46.63 | 3,871,813 | -0.33(-0.70%) |
Dec 09, 2016 | 46.90 | 47.13 | 46.79 | 46.95 | 3,708,576 | -0.09(-0.19%) |
Dec 08, 2016 | 47.42 | 47.43 | 46.75 | 47.04 | 4,563,569 | -0.54(-1.13%) |
Dec 07, 2016 | 46.33 | 47.60 | 46.20 | 47.58 | 5,353,957 | +1.38(+2.99%) |
Dec 06, 2016 | 46.36 | 46.46 | 46.12 | 46.20 | 3,722,277 | -0.29(-0.63%) |
Dec 05, 2016 | 46.40 | 46.55 | 46.08 | 46.50 | 3,835,661 | +0.47(+1.03%) |
Dec 02, 2016 | 46.21 | 46.47 | 45.76 | 46.02 | 3,590,701 | -0.34(-0.74%) |
Dec 01, 2016 | 46.33 | 46.94 | 46.08 | 46.37 | 6,734,941 | +0.27(+0.58%) |
Nov 30, 2016 | 44.76 | 46.91 | 44.76 | 46.10 | 10,756,035 | +1.67(+3.75%) |
Nov 29, 2016 | 44.34 | 44.59 | 44.04 | 44.43 | 4,172,970 | -0.02(-0.06%) |
Nov 28, 2016 | 44.88 | 45.21 | 44.39 | 44.46 | 4,001,167 | -0.66(-1.47%) |
Nov 25, 2016 | 44.97 | 45.12 | 44.85 | 45.12 | 982,104 | +0.15(+0.33%) |
Nov 23, 2016 | 44.97 | 44.97 | 44.97 | 0 | +0.58(+1.31%) | |
Nov 22, 2016 | 44.77 | 44.84 | 44.04 | 44.39 | 8,138,662 | -0.13(-0.29%) |
Nov 21, 2016 | 44.58 | 44.81 | 44.46 | 44.52 | 3,678,205 | +0.25(+0.57%) |
Nov 18, 2016 | 44.57 | 44.74 | 44.11 | 44.27 | 5,422,536 | -0.41(-0.91%) |
Nov 17, 2016 | 45.00 | 45.22 | 44.59 | 44.68 | 3,508,445 | -0.22(-0.49%) |
Nov 16, 2016 | 45.30 | 45.40 | 44.78 | 44.90 | 3,548,539 | -0.66(-1.45%) |
Nov 15, 2016 | 45.23 | 45.57 | 44.83 | 45.56 | 3,965,536 | +0.22(+0.49%) |
Nov 14, 2016 | 45.48 | 45.88 | 45.33 | 45.34 | 3,730,345 | +0.01(+0.02%) |
Nov 11, 2016 | 45.28 | 45.52 | 44.89 | 45.33 | 5,503,144 | -0.20(-0.45%) |
Nov 10, 2016 | 43.89 | 45.88 | 43.83 | 45.53 | 10,626,231 | +1.93(+4.42%) |
Nov 09, 2016 | 41.74 | 43.97 | 41.51 | 43.61 | 9,204,959 | +1.68(+4.01%) |
Nov 08, 2016 | 40.71 | 42.16 | 40.62 | 41.92 | 5,509,384 | +1.16(+2.84%) |
Nov 07, 2016 | 40.63 | 40.79 | 40.38 | 40.76 | 7,085,098 | +0.79(+1.98%) |
Nov 04, 2016 | 40.33 | 40.55 | 39.95 | 39.97 | 5,775,915 | -0.35(-0.86%) |
Nov 03, 2016 | 40.50 | 40.67 | 40.20 | 40.32 | 3,995,816 | -0.16(-0.40%) |
Nov 02, 2016 | 41.13 | 41.29 | 40.42 | 40.48 | 6,848,791 | -0.78(-1.88%) |
Nov 01, 2016 | 41.98 | 42.45 | 41.00 | 41.26 | 8,615,589 | +0.26(+0.63%) |
Oct 31, 2016 | 40.76 | 41.06 | 40.60 | 41.00 | 7,615,243 | +0.48(+1.18%) |
Oct 28, 2016 | 40.39 | 40.84 | 40.14 | 40.52 | 5,275,018 | +0.20(+0.50%) |
Oct 27, 2016 | 40.77 | 40.83 | 40.24 | 40.32 | 4,773,738 | -0.49(-1.19%) |
Oct 26, 2016 | 40.39 | 40.97 | 40.31 | 40.80 | 3,790,413 | +0.27(+0.66%) |
Oct 25, 2016 | 40.62 | 40.76 | 40.31 | 40.54 | 3,757,895 | -0.16(-0.40%) |
Oct 24, 2016 | 40.88 | 40.94 | 40.55 | 40.70 | 3,019,252 | +0.16(+0.40%) |
Oct 21, 2016 | 40.24 | 40.66 | 40.09 | 40.54 | 4,470,233 | -0.03(-0.08%) |
Oct 20, 2016 | 40.27 | 40.65 | 40.17 | 40.57 | 3,497,993 | +0.19(+0.48%) |
Oct 19, 2016 | 40.45 | 40.55 | 40.28 | 40.38 | 6,839,228 | +0.02(+0.06%) |
Oct 18, 2016 | 40.54 | 40.58 | 40.16 | 40.35 | 4,875,475 | +0.15(+0.38%) |
Oct 17, 2016 | 40.38 | 40.48 | 40.13 | 40.20 | 4,786,050 | -0.15(-0.38%) |
Oct 14, 2016 | 40.90 | 40.97 | 40.35 | 40.35 | 4,685,308 | -0.26(-0.64%) |
Oct 13, 2016 | 40.14 | 40.66 | 39.82 | 40.61 | 5,310,688 | +0.00(+0.00%) |
Oct 12, 2016 | 40.55 | 40.95 | 39.93 | 40.61 | 7,944,377 | -0.48(-1.16%) |
Oct 11, 2016 | 41.69 | 41.81 | 40.88 | 41.09 | 5,756,553 | -0.79(-1.89%) |
Oct 10, 2016 | 42.73 | 42.80 | 41.77 | 41.88 | 4,885,432 | -0.75(-1.76%) |
Oct 07, 2016 | 42.98 | 42.98 | 42.37 | 42.63 | 5,030,354 | -0.56(-1.29%) |
Oct 06, 2016 | 43.37 | 43.43 | 42.77 | 43.19 | 3,855,616 | -0.24(-0.56%) |
Oct 05, 2016 | 43.32 | 43.61 | 43.26 | 43.43 | 2,948,911 | +0.27(+0.64%) |
Oct 04, 2016 | 43.44 | 43.59 | 43.08 | 43.16 | 4,261,262 | -0.36(-0.84%) |