Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 54.49 | 55.21 | 54.47 | 55.19 | 4,223,788 | +0.74(+1.36%) |
Jan 30, 2017 | 54.83 | 54.84 | 54.27 | 54.45 | 3,160,834 | -0.19(-0.34%) |
Jan 27, 2017 | 54.77 | 54.87 | 54.43 | 54.64 | 1,926,345 | -0.12(-0.22%) |
Jan 26, 2017 | 54.79 | 55.16 | 54.63 | 54.77 | 2,125,114 | -0.09(-0.16%) |
Jan 25, 2017 | 54.60 | 54.94 | 54.42 | 54.85 | 2,986,845 | +0.25(+0.45%) |
Jan 24, 2017 | 54.65 | 54.82 | 54.49 | 54.61 | 2,623,463 | -0.08(-0.15%) |
Jan 23, 2017 | 54.92 | 55.06 | 54.59 | 54.69 | 2,115,515 | -0.15(-0.28%) |
Jan 20, 2017 | 54.79 | 55.02 | 54.48 | 54.84 | 2,403,827 | +0.12(+0.22%) |
Jan 19, 2017 | 54.83 | 55.11 | 54.53 | 54.71 | 1,929,191 | -0.40(-0.72%) |
Jan 18, 2017 | 54.98 | 55.45 | 54.95 | 55.11 | 2,645,111 | -0.02(-0.04%) |
Jan 17, 2017 | 54.68 | 55.25 | 54.51 | 55.13 | 2,918,016 | +0.72(+1.32%) |
Jan 13, 2017 | 54.42 | 54.42 | 54.42 | 0 | -0.05(-0.09%) | |
Jan 12, 2017 | 54.74 | 54.87 | 54.30 | 54.47 | 3,412,073 | -0.25(-0.46%) |
Jan 11, 2017 | 54.58 | 54.92 | 54.44 | 54.72 | 2,629,212 | +0.14(+0.27%) |
Jan 10, 2017 | 54.69 | 54.76 | 54.35 | 54.58 | 2,120,329 | -0.21(-0.38%) |
Jan 09, 2017 | 55.66 | 55.70 | 54.76 | 54.79 | 2,692,501 | -0.85(-1.53%) |
Jan 06, 2017 | 55.02 | 55.75 | 54.91 | 55.64 | 2,554,033 | +0.45(+0.81%) |
Jan 05, 2017 | 54.84 | 55.24 | 54.35 | 55.19 | 3,715,067 | +0.07(+0.13%) |
Jan 04, 2017 | 55.27 | 55.49 | 54.93 | 55.12 | 4,732,940 | -0.05(-0.09%) |
Jan 03, 2017 | 55.40 | 55.49 | 54.96 | 55.17 | 4,170,440 | -0.25(-0.44%) |
Dec 30, 2016 | 55.42 | 55.42 | 55.42 | 0 | -0.29(-0.52%) | |
Dec 29, 2016 | 55.37 | 55.95 | 55.20 | 55.71 | 3,237,763 | +0.48(+0.86%) |
Dec 28, 2016 | 55.52 | 55.69 | 55.17 | 55.23 | 2,397,146 | -0.25(-0.44%) |
Dec 27, 2016 | 55.43 | 55.68 | 55.17 | 55.47 | 1,607,994 | -0.06(-0.10%) |
Dec 23, 2016 | 55.53 | 55.53 | 55.53 | 0 | +0.09(+0.16%) | |
Dec 22, 2016 | 55.25 | 55.50 | 54.99 | 55.45 | 2,300,911 | +0.28(+0.51%) |
Dec 21, 2016 | 55.45 | 55.83 | 55.15 | 55.16 | 2,539,273 | -0.20(-0.35%) |
Dec 20, 2016 | 55.31 | 55.46 | 55.02 | 55.36 | 2,952,714 | +0.00(+0.00%) |
Dec 19, 2016 | 55.26 | 55.46 | 54.81 | 55.36 | 3,259,730 | +0.46(+0.84%) |
Dec 16, 2016 | 54.01 | 55.13 | 54.01 | 54.90 | 7,699,061 | +0.94(+1.74%) |
Dec 15, 2016 | 53.72 | 54.22 | 53.49 | 53.96 | 3,771,646 | +0.33(+0.61%) |
Dec 14, 2016 | 55.13 | 55.40 | 53.59 | 53.63 | 5,206,279 | -1.32(-2.41%) |
Dec 13, 2016 | 54.76 | 55.04 | 54.51 | 54.95 | 3,153,903 | +0.35(+0.65%) |
Dec 12, 2016 | 53.80 | 54.87 | 53.80 | 54.60 | 3,427,038 | +0.67(+1.25%) |
Dec 09, 2016 | 53.19 | 53.98 | 53.11 | 53.93 | 3,075,044 | +0.75(+1.40%) |
Dec 08, 2016 | 52.93 | 53.25 | 52.55 | 53.18 | 2,583,095 | +0.00(+0.00%) |
Dec 07, 2016 | 52.82 | 53.24 | 52.67 | 53.18 | 5,438,962 | +0.57(+1.09%) |
Dec 06, 2016 | 53.22 | 53.23 | 52.50 | 52.61 | 4,005,070 | -0.56(-1.05%) |
Dec 05, 2016 | 53.15 | 53.22 | 52.49 | 53.17 | 3,940,659 | -0.22(-0.41%) |
Dec 02, 2016 | 53.09 | 53.56 | 53.07 | 53.38 | 4,080,533 | +0.75(+1.42%) |
Dec 01, 2016 | 52.77 | 52.86 | 52.24 | 52.64 | 4,392,336 | -0.39(-0.74%) |
Nov 30, 2016 | 54.01 | 54.09 | 53.01 | 53.03 | 6,090,789 | -1.53(-2.81%) |
Nov 29, 2016 | 53.65 | 54.70 | 53.59 | 54.56 | 4,710,392 | +0.67(+1.25%) |
Nov 28, 2016 | 53.15 | 54.00 | 53.14 | 53.89 | 3,594,573 | +0.87(+1.65%) |
Nov 25, 2016 | 52.34 | 53.33 | 52.34 | 53.01 | 1,942,625 | +0.77(+1.48%) |
Nov 23, 2016 | 52.24 | 52.24 | 52.24 | 0 | -0.23(-0.44%) | |
Nov 22, 2016 | 51.69 | 52.58 | 51.67 | 52.47 | 4,772,534 | +0.67(+1.30%) |
Nov 21, 2016 | 51.18 | 51.80 | 51.11 | 51.80 | 2,955,078 | +0.79(+1.55%) |
Nov 18, 2016 | 50.94 | 51.21 | 50.57 | 51.01 | 3,761,295 | +0.09(+0.17%) |
Nov 17, 2016 | 50.73 | 51.28 | 50.67 | 50.92 | 3,858,687 | -0.01(-0.03%) |
Nov 16, 2016 | 51.22 | 51.39 | 50.74 | 50.94 | 4,064,715 | -0.14(-0.27%) |
Nov 15, 2016 | 50.43 | 51.22 | 50.43 | 51.07 | 5,386,198 | +0.90(+1.79%) |
Nov 14, 2016 | 50.55 | 50.64 | 49.83 | 50.18 | 6,349,207 | -0.55(-1.09%) |
Nov 11, 2016 | 51.04 | 51.44 | 50.58 | 50.73 | 3,595,714 | -0.27(-0.52%) |
Nov 10, 2016 | 52.23 | 52.25 | 50.58 | 50.99 | 5,819,207 | -1.50(-2.85%) |
Nov 09, 2016 | 53.09 | 53.23 | 52.38 | 52.49 | 4,249,856 | -1.63(-3.02%) |
Nov 08, 2016 | 53.67 | 54.35 | 53.54 | 54.13 | 2,539,836 | +0.56(+1.04%) |
Nov 07, 2016 | 53.21 | 53.58 | 52.34 | 53.57 | 3,372,297 | +0.67(+1.26%) |
Nov 04, 2016 | 53.51 | 53.89 | 52.90 | 52.90 | 3,679,861 | -0.40(-0.75%) |
Nov 03, 2016 | 52.99 | 53.45 | 52.68 | 53.30 | 2,563,727 | +0.18(+0.34%) |
Nov 02, 2016 | 53.39 | 53.43 | 52.24 | 53.12 | 4,108,254 | -0.26(-0.48%) |
Nov 01, 2016 | 53.79 | 53.87 | 53.19 | 53.38 | 3,593,264 | -0.53(-0.98%) |
Oct 31, 2016 | 53.04 | 54.42 | 52.77 | 53.91 | 5,658,525 | +1.23(+2.33%) |
Oct 28, 2016 | 52.61 | 52.89 | 52.33 | 52.68 | 2,465,717 | +0.14(+0.26%) |
Oct 27, 2016 | 52.64 | 52.91 | 52.20 | 52.55 | 2,472,446 | -0.38(-0.72%) |
Oct 26, 2016 | 52.54 | 53.00 | 52.25 | 52.93 | 2,351,283 | +0.31(+0.59%) |
Oct 25, 2016 | 52.42 | 52.66 | 52.19 | 52.62 | 2,900,698 | +0.20(+0.38%) |
Oct 24, 2016 | 52.43 | 52.58 | 52.00 | 52.42 | 3,393,859 | +0.20(+0.38%) |
Oct 21, 2016 | 52.09 | 52.38 | 51.93 | 52.22 | 2,107,408 | -0.19(-0.37%) |
Oct 20, 2016 | 52.53 | 52.67 | 52.34 | 52.41 | 1,832,595 | -0.07(-0.14%) |
Oct 19, 2016 | 52.62 | 52.70 | 52.21 | 52.48 | 2,459,599 | -0.11(-0.22%) |
Oct 18, 2016 | 52.56 | 52.85 | 52.08 | 52.60 | 2,290,153 | +0.39(+0.74%) |
Oct 17, 2016 | 52.35 | 52.55 | 52.00 | 52.21 | 2,250,942 | +0.04(+0.07%) |
Oct 14, 2016 | 52.45 | 52.67 | 52.12 | 52.18 | 2,363,053 | -0.38(-0.72%) |
Oct 13, 2016 | 51.73 | 52.96 | 51.68 | 52.56 | 4,343,333 | +0.82(+1.59%) |
Oct 12, 2016 | 51.42 | 51.86 | 51.39 | 51.73 | 2,149,828 | +0.34(+0.66%) |
Oct 11, 2016 | 51.76 | 51.82 | 51.22 | 51.39 | 3,589,520 | -0.38(-0.73%) |
Oct 10, 2016 | 51.33 | 51.84 | 51.18 | 51.77 | 2,549,298 | +0.52(+1.01%) |
Oct 07, 2016 | 51.90 | 52.41 | 51.19 | 51.26 | 2,626,272 | -0.29(-0.57%) |
Oct 06, 2016 | 51.35 | 51.82 | 51.15 | 51.55 | 2,937,461 | +0.02(+0.04%) |
Oct 05, 2016 | 51.76 | 52.08 | 51.13 | 51.53 | 4,258,725 | -0.19(-0.37%) |
Oct 04, 2016 | 52.39 | 52.41 | 51.40 | 51.72 | 4,432,290 | -0.81(-1.54%) |
Oct 03, 2016 | 53.20 | 53.20 | 52.25 | 52.53 | 3,464,655 | -0.71(-1.33%) |
Sep 30, 2016 | 53.84 | 54.00 | 52.93 | 53.24 | 4,393,562 | -0.34(-0.64%) |
Sep 29, 2016 | 54.37 | 54.45 | 53.40 | 53.59 | 3,411,905 | -0.78(-1.44%) |
Sep 28, 2016 | 54.47 | 54.57 | 53.82 | 54.37 | 2,841,374 | +0.04(+0.08%) |
Sep 27, 2016 | 55.13 | 55.38 | 54.22 | 54.33 | 4,096,712 | -0.59(-1.07%) |
Sep 26, 2016 | 55.22 | 55.36 | 54.77 | 54.91 | 3,517,594 | -0.29(-0.53%) |
Sep 23, 2016 | 55.09 | 55.37 | 54.64 | 55.21 | 2,860,324 | -0.02(-0.04%) |
Sep 22, 2016 | 55.20 | 55.43 | 54.86 | 55.23 | 2,905,671 | +0.21(+0.38%) |
Sep 21, 2016 | 54.30 | 55.04 | 54.04 | 55.02 | 3,884,448 | +0.80(+1.48%) |
Sep 20, 2016 | 54.66 | 54.74 | 54.20 | 54.22 | 3,392,604 | -0.19(-0.36%) |
Sep 19, 2016 | 53.85 | 54.43 | 53.79 | 54.41 | 2,975,772 | +0.60(+1.12%) |
Sep 16, 2016 | 53.23 | 53.98 | 53.01 | 53.81 | 6,617,933 | +0.44(+0.82%) |
Sep 15, 2016 | 52.95 | 53.49 | 52.73 | 53.37 | 3,017,136 | +0.47(+0.89%) |
Sep 14, 2016 | 52.81 | 53.34 | 52.63 | 52.90 | 2,527,546 | +0.19(+0.37%) |
Sep 13, 2016 | 52.95 | 53.07 | 52.45 | 52.71 | 4,295,075 | -0.38(-0.72%) |
Sep 12, 2016 | 52.03 | 53.21 | 52.01 | 53.09 | 4,454,995 | +1.11(+2.14%) |
Sep 09, 2016 | 53.70 | 53.74 | 51.97 | 51.97 | 4,177,633 | -2.16(-3.99%) |
Sep 08, 2016 | 53.90 | 54.19 | 53.69 | 54.13 | 3,632,233 | +0.09(+0.16%) |
Sep 07, 2016 | 54.00 | 54.24 | 53.80 | 54.05 | 2,319,073 | -0.08(-0.15%) |
Sep 06, 2016 | 53.92 | 54.35 | 53.75 | 54.13 | 3,455,767 | +0.54(+1.00%) |
Sep 02, 2016 | 53.09 | 53.59 | 53.59 | 53.59 | 2,503,713 | +0.49(+0.93%) |
Sep 01, 2016 | 53.18 | 53.29 | 52.89 | 53.09 | 2,991,014 | -0.07(-0.13%) |
Aug 31, 2016 | 53.04 | 53.29 | 52.82 | 53.16 | 4,810,772 | -0.06(-0.12%) |
Aug 30, 2016 | 53.73 | 53.99 | 53.15 | 53.23 | 3,401,124 | -0.53(-0.98%) |
Aug 29, 2016 | 53.33 | 53.76 | 53.29 | 53.76 | 5,292,670 | +0.67(+1.27%) |
Aug 26, 2016 | 54.17 | 54.61 | 53.02 | 53.08 | 4,567,366 | -1.07(-1.97%) |
Aug 25, 2016 | 53.99 | 54.37 | 53.90 | 54.15 | 3,088,227 | +0.09(+0.16%) |
Aug 24, 2016 | 53.69 | 54.13 | 53.57 | 54.06 | 3,034,908 | +0.21(+0.38%) |
Aug 23, 2016 | 54.24 | 54.53 | 53.85 | 53.85 | 2,951,552 | -0.32(-0.59%) |
Aug 22, 2016 | 53.94 | 54.39 | 53.77 | 54.17 | 3,250,065 | +0.34(+0.63%) |
Aug 19, 2016 | 54.32 | 54.42 | 53.49 | 53.83 | 4,413,553 | -0.75(-1.38%) |
Aug 18, 2016 | 54.27 | 54.59 | 54.07 | 54.59 | 5,795,509 | +0.15(+0.27%) |
Aug 17, 2016 | 53.04 | 54.46 | 52.78 | 54.44 | 6,789,677 | +1.40(+2.64%) |
Aug 16, 2016 | 53.19 | 53.32 | 52.94 | 53.04 | 6,917,644 | -0.23(-0.43%) |
Aug 15, 2016 | 53.84 | 54.21 | 53.25 | 53.27 | 2,786,049 | -0.68(-1.26%) |
Aug 12, 2016 | 53.82 | 54.43 | 53.63 | 53.95 | 4,861,709 | +0.40(+0.74%) |
Aug 11, 2016 | 53.33 | 53.66 | 53.18 | 53.55 | 4,921,225 | +0.28(+0.52%) |
Aug 10, 2016 | 53.27 | 53.52 | 53.06 | 53.27 | 7,488,578 | +0.20(+0.37%) |
Aug 09, 2016 | 53.04 | 53.27 | 52.63 | 53.07 | 10,474,388 | -0.18(-0.35%) |
Aug 08, 2016 | 53.31 | 53.73 | 53.00 | 53.26 | 3,644,909 | -0.27(-0.50%) |
Aug 05, 2016 | 54.19 | 54.19 | 53.44 | 53.53 | 3,432,309 | -0.75(-1.37%) |
Aug 04, 2016 | 54.51 | 54.92 | 54.20 | 54.27 | 3,128,141 | -0.23(-0.43%) |
Aug 03, 2016 | 55.09 | 55.35 | 54.25 | 54.51 | 3,888,961 | -0.44(-0.80%) |
Aug 02, 2016 | 54.91 | 55.10 | 54.42 | 54.95 | 3,701,135 | -0.15(-0.27%) |
Aug 01, 2016 | 55.20 | 55.45 | 55.01 | 55.10 | 2,494,297 | -0.31(-0.56%) |
Jul 29, 2016 | 54.54 | 55.55 | 54.53 | 55.41 | 4,727,628 | +0.77(+1.40%) |
Jul 28, 2016 | 54.34 | 54.81 | 54.15 | 54.64 | 3,324,129 | +0.30(+0.55%) |
Jul 27, 2016 | 55.03 | 55.03 | 54.05 | 54.34 | 4,052,441 | -0.72(-1.30%) |
Jul 26, 2016 | 55.78 | 55.84 | 54.90 | 55.06 | 2,959,931 | -0.77(-1.37%) |
Jul 25, 2016 | 55.58 | 55.84 | 55.39 | 55.83 | 2,385,381 | +0.07(+0.13%) |
Jul 22, 2016 | 55.12 | 55.82 | 55.03 | 55.76 | 2,225,399 | +0.65(+1.17%) |
Jul 21, 2016 | 54.65 | 55.15 | 54.49 | 55.11 | 2,310,129 | +0.21(+0.39%) |
Jul 20, 2016 | 55.20 | 55.39 | 54.85 | 54.90 | 1,983,310 | -0.38(-0.68%) |
Jul 19, 2016 | 55.24 | 55.46 | 54.94 | 55.27 | 2,105,278 | +0.01(+0.01%) |
Jul 18, 2016 | 55.15 | 55.44 | 55.05 | 55.27 | 2,142,423 | +0.21(+0.37%) |
Jul 15, 2016 | 54.90 | 55.21 | 54.78 | 55.06 | 2,711,901 | +0.28(+0.51%) |
Jul 14, 2016 | 54.90 | 55.03 | 54.66 | 54.78 | 3,169,452 | -0.45(-0.81%) |
Jul 13, 2016 | 55.32 | 55.38 | 55.02 | 55.23 | 3,312,263 | +0.26(+0.46%) |
Jul 12, 2016 | 55.16 | 55.40 | 54.85 | 54.98 | 2,902,577 | -0.53(-0.95%) |
Jul 11, 2016 | 55.18 | 55.59 | 54.84 | 55.50 | 2,579,529 | -0.03(-0.05%) |
Jul 08, 2016 | 54.98 | 55.54 | 55.02 | 55.53 | 3,181,065 | +0.51(+0.93%) |
Jul 07, 2016 | 55.91 | 56.05 | 54.86 | 55.02 | 3,621,731 | -1.03(-1.84%) |
Jul 06, 2016 | 55.72 | 56.08 | 55.42 | 56.05 | 4,152,463 | +0.33(+0.60%) |
Jul 05, 2016 | 55.40 | 55.76 | 55.30 | 55.72 | 3,478,126 | +0.42(+0.76%) |
Jul 01, 2016 | 55.44 | 55.30 | 55.30 | 55.30 | 3,115,039 | -0.05(-0.09%) |
Jun 30, 2016 | 54.44 | 55.35 | 54.31 | 55.35 | 4,714,483 | +1.08(+1.99%) |
Jun 29, 2016 | 54.43 | 54.54 | 53.99 | 54.27 | 4,009,664 | -0.02(-0.04%) |
Jun 28, 2016 | 53.10 | 54.29 | 52.87 | 54.29 | 8,312,895 | +1.06(+1.99%) |
Jun 27, 2016 | 52.48 | 53.34 | 52.41 | 53.23 | 4,734,863 | +0.55(+1.05%) |
Jun 24, 2016 | 52.22 | 53.14 | 52.11 | 52.68 | 6,100,978 | +0.16(+0.30%) |
Jun 23, 2016 | 52.41 | 52.52 | 52.18 | 52.52 | 1,988,964 | +0.11(+0.22%) |
Jun 22, 2016 | 52.77 | 52.87 | 52.38 | 52.41 | 2,529,025 | -0.40(-0.75%) |
Jun 21, 2016 | 52.74 | 52.97 | 52.41 | 52.80 | 3,956,242 | -0.01(-0.01%) |
Jun 20, 2016 | 52.89 | 53.03 | 52.31 | 52.81 | 6,948,261 | +0.17(+0.32%) |
Jun 17, 2016 | 52.44 | 52.84 | 52.26 | 52.64 | 11,233,391 | +0.16(+0.31%) |
Jun 16, 2016 | 51.97 | 52.65 | 51.85 | 52.48 | 4,469,401 | +0.15(+0.28%) |
Jun 15, 2016 | 52.33 | 52.65 | 52.02 | 52.33 | 4,614,570 | +0.01(+0.01%) |
Jun 14, 2016 | 52.12 | 52.47 | 51.98 | 52.32 | 8,363,278 | +0.20(+0.38%) |
Jun 13, 2016 | 52.20 | 52.53 | 52.06 | 52.12 | 4,481,748 | +0.03(+0.05%) |
Jun 10, 2016 | 52.36 | 52.55 | 51.89 | 52.09 | 3,319,064 | -0.28(-0.53%) |
Jun 09, 2016 | 51.74 | 52.45 | 51.52 | 52.37 | 2,406,402 | +0.56(+1.08%) |
Jun 08, 2016 | 51.53 | 52.01 | 51.43 | 51.81 | 2,281,546 | +0.32(+0.62%) |
Jun 07, 2016 | 51.66 | 52.06 | 51.40 | 51.49 | 2,691,577 | -0.19(-0.37%) |
Jun 06, 2016 | 51.77 | 52.00 | 51.40 | 51.68 | 2,862,068 | -0.14(-0.27%) |
Jun 03, 2016 | 51.26 | 52.06 | 51.14 | 51.82 | 4,446,036 | +1.05(+2.07%) |
Jun 02, 2016 | 50.74 | 50.91 | 50.24 | 50.77 | 3,166,700 | -0.13(-0.26%) |
Jun 01, 2016 | 50.57 | 51.01 | 50.50 | 50.91 | 2,716,364 | +0.09(+0.18%) |
May 31, 2016 | 50.37 | 50.87 | 50.18 | 50.81 | 5,511,138 | +0.45(+0.89%) |
May 27, 2016 | 50.41 | 50.36 | 50.36 | 50.36 | 1,952,315 | +0.03(+0.06%) |
May 26, 2016 | 49.79 | 50.44 | 49.76 | 50.34 | 2,625,487 | +0.44(+0.89%) |
May 25, 2016 | 49.67 | 49.96 | 49.39 | 49.89 | 2,921,878 | +0.11(+0.23%) |
May 24, 2016 | 49.44 | 49.89 | 49.29 | 49.78 | 2,806,944 | +0.45(+0.91%) |
May 23, 2016 | 50.02 | 50.08 | 49.30 | 49.33 | 2,864,886 | -0.59(-1.18%) |
May 20, 2016 | 50.04 | 50.08 | 49.70 | 49.92 | 3,065,181 | +0.07(+0.14%) |
May 19, 2016 | 48.72 | 49.87 | 48.33 | 49.85 | 4,126,301 | +0.89(+1.82%) |
May 18, 2016 | 49.65 | 50.10 | 48.75 | 48.96 | 4,907,046 | -1.03(-2.07%) |
May 17, 2016 | 50.67 | 50.79 | 49.76 | 49.99 | 3,284,085 | -0.80(-1.58%) |
May 16, 2016 | 50.65 | 50.89 | 50.30 | 50.79 | 2,152,251 | +0.09(+0.18%) |
May 13, 2016 | 50.82 | 50.95 | 50.37 | 50.70 | 2,450,548 | -0.13(-0.26%) |
May 12, 2016 | 50.39 | 50.91 | 50.23 | 50.84 | 3,568,621 | +0.39(+0.78%) |
May 11, 2016 | 50.38 | 50.54 | 49.84 | 50.44 | 2,612,348 | +0.14(+0.28%) |
May 10, 2016 | 50.31 | 50.55 | 50.20 | 50.30 | 2,420,036 | +0.03(+0.06%) |
May 09, 2016 | 50.22 | 50.39 | 50.22 | 50.27 | 2,928,429 | +0.15(+0.29%) |
May 06, 2016 | 50.72 | 50.79 | 49.63 | 50.13 | 3,383,810 | -0.51(-1.00%) |
May 05, 2016 | 51.12 | 51.58 | 50.39 | 50.63 | 3,835,763 | -0.56(-1.09%) |
May 04, 2016 | 49.52 | 51.36 | 49.52 | 51.19 | 4,537,200 | +0.59(+1.17%) |
May 03, 2016 | 50.55 | 50.85 | 50.24 | 50.60 | 5,572,623 | -0.11(-0.22%) |
May 02, 2016 | 50.43 | 50.97 | 50.29 | 50.71 | 4,301,379 | +0.44(+0.88%) |
Apr 29, 2016 | 49.65 | 50.27 | 49.30 | 50.27 | 6,406,860 | +0.31(+0.62%) |
Apr 28, 2016 | 49.39 | 50.00 | 49.27 | 49.96 | 3,807,874 | +0.20(+0.40%) |
Apr 27, 2016 | 49.33 | 50.09 | 49.19 | 49.76 | 4,612,798 | +0.60(+1.22%) |
Apr 26, 2016 | 49.41 | 49.63 | 49.01 | 49.16 | 3,302,695 | -0.21(-0.43%) |
Apr 25, 2016 | 49.28 | 49.47 | 49.08 | 49.37 | 3,680,445 | +0.10(+0.20%) |
Apr 22, 2016 | 48.95 | 49.41 | 48.95 | 49.27 | 3,629,143 | +0.39(+0.79%) |
Apr 21, 2016 | 49.99 | 49.99 | 48.73 | 48.89 | 5,054,314 | -1.10(-2.21%) |
Apr 20, 2016 | 51.33 | 51.41 | 49.95 | 49.99 | 3,628,567 | -1.22(-2.39%) |
Apr 19, 2016 | 51.19 | 51.45 | 50.98 | 51.22 | 3,456,622 | -0.04(-0.07%) |
Apr 18, 2016 | 51.38 | 51.45 | 50.75 | 51.25 | 3,777,477 | -0.13(-0.25%) |
Apr 15, 2016 | 51.25 | 51.53 | 51.05 | 51.38 | 3,419,719 | +0.25(+0.48%) |
Apr 14, 2016 | 51.20 | 51.41 | 50.93 | 51.13 | 2,303,238 | -0.07(-0.14%) |
Apr 13, 2016 | 51.65 | 51.65 | 50.93 | 51.20 | 2,546,064 | -0.30(-0.57%) |
Apr 12, 2016 | 51.28 | 51.57 | 51.19 | 51.50 | 3,947,405 | +0.25(+0.48%) |
Apr 11, 2016 | 51.41 | 51.76 | 51.22 | 51.25 | 3,736,069 | -0.12(-0.23%) |
Apr 08, 2016 | 51.51 | 51.69 | 51.22 | 51.37 | 3,435,928 | +0.05(+0.10%) |
Apr 07, 2016 | 51.08 | 51.50 | 51.02 | 51.32 | 3,321,954 | +0.15(+0.30%) |
Apr 06, 2016 | 51.26 | 51.50 | 50.88 | 51.17 | 6,009,777 | -0.21(-0.41%) |
Apr 05, 2016 | 51.76 | 51.86 | 50.74 | 51.38 | 11,340,735 | -1.08(-2.05%) |
Apr 04, 2016 | 52.90 | 52.90 | 52.25 | 52.45 | 2,863,446 | -0.57(-1.07%) |
Apr 01, 2016 | 52.59 | 53.10 | 52.30 | 53.02 | 3,338,046 | +0.19(+0.36%) |
Mar 31, 2016 | 52.43 | 52.88 | 52.26 | 52.83 | 3,864,244 | +0.26(+0.49%) |
Mar 30, 2016 | 52.60 | 52.68 | 52.12 | 52.57 | 2,784,815 | +0.08(+0.15%) |
Mar 29, 2016 | 51.67 | 52.54 | 51.41 | 52.50 | 3,913,977 | +1.05(+2.04%) |
Mar 28, 2016 | 51.79 | 52.07 | 51.34 | 51.45 | 2,810,955 | -0.19(-0.37%) |
Mar 24, 2016 | 51.70 | 51.64 | 51.64 | 51.64 | 2,267,250 | -0.06(-0.12%) |
Mar 23, 2016 | 51.47 | 51.87 | 51.08 | 51.70 | 2,600,046 | +0.39(+0.75%) |
Mar 22, 2016 | 51.84 | 51.86 | 51.29 | 51.31 | 4,278,884 | -0.47(-0.91%) |
Mar 21, 2016 | 51.80 | 51.91 | 51.06 | 51.79 | 3,484,332 | +0.12(+0.23%) |
Mar 18, 2016 | 52.47 | 52.67 | 51.66 | 51.67 | 6,679,215 | -0.77(-1.46%) |
Mar 17, 2016 | 51.88 | 52.68 | 51.60 | 52.43 | 4,672,790 | +0.70(+1.35%) |
Mar 16, 2016 | 51.17 | 51.90 | 50.70 | 51.74 | 4,127,440 | +0.40(+0.78%) |
Mar 15, 2016 | 50.75 | 51.39 | 50.72 | 51.34 | 2,978,478 | +0.46(+0.90%) |
Mar 14, 2016 | 50.88 | 50.97 | 50.57 | 50.88 | 2,648,278 | +0.08(+0.17%) |
Mar 11, 2016 | 50.50 | 50.88 | 50.36 | 50.79 | 2,673,117 | +0.44(+0.88%) |
Mar 10, 2016 | 50.72 | 50.81 | 49.98 | 50.35 | 3,102,329 | -0.36(-0.71%) |
Mar 09, 2016 | 50.43 | 50.87 | 50.36 | 50.71 | 3,287,887 | +0.27(+0.53%) |
Mar 08, 2016 | 50.00 | 50.48 | 49.73 | 50.44 | 4,361,658 | +0.35(+0.70%) |
Mar 07, 2016 | 49.41 | 50.20 | 49.32 | 50.09 | 3,387,527 | +0.42(+0.85%) |
Mar 04, 2016 | 48.91 | 49.78 | 48.75 | 49.67 | 3,942,302 | +0.44(+0.90%) |
Mar 03, 2016 | 48.45 | 49.25 | 48.03 | 49.23 | 5,298,370 | +0.86(+1.77%) |
Mar 02, 2016 | 48.57 | 48.70 | 47.53 | 48.37 | 6,328,590 | -0.34(-0.69%) |
Mar 01, 2016 | 48.97 | 49.03 | 48.43 | 48.70 | 3,604,390 | +0.02(+0.04%) |
Feb 29, 2016 | 48.75 | 49.25 | 48.64 | 48.68 | 5,201,601 | -0.07(-0.14%) |
Feb 26, 2016 | 49.85 | 49.96 | 48.68 | 48.75 | 4,022,110 | -1.26(-2.52%) |
Feb 25, 2016 | 49.67 | 50.04 | 49.55 | 50.01 | 3,037,474 | +0.42(+0.86%) |
Feb 24, 2016 | 49.38 | 49.64 | 48.97 | 49.59 | 5,001,843 | +0.24(+0.48%) |
Feb 23, 2016 | 49.01 | 49.57 | 48.93 | 49.35 | 3,675,525 | +0.10(+0.20%) |
Feb 22, 2016 | 48.59 | 49.28 | 48.48 | 49.25 | 3,633,407 | +0.89(+1.84%) |
Feb 19, 2016 | 48.43 | 48.58 | 48.04 | 48.36 | 5,969,683 | -0.20(-0.42%) |
Feb 18, 2016 | 48.26 | 48.88 | 48.18 | 48.57 | 8,891,252 | -0.01(-0.03%) |
Feb 17, 2016 | 48.36 | 48.62 | 47.90 | 48.58 | 3,710,760 | +0.43(+0.90%) |
Feb 16, 2016 | 48.38 | 48.43 | 47.74 | 48.15 | 3,425,271 | +0.15(+0.30%) |
Feb 12, 2016 | 48.28 | 48.00 | 48.00 | 48.00 | 4,226,026 | -0.19(-0.39%) |
Feb 11, 2016 | 48.70 | 49.08 | 48.12 | 48.19 | 4,120,022 | -0.75(-1.54%) |
Feb 10, 2016 | 48.87 | 49.25 | 48.08 | 48.94 | 4,691,459 | -0.10(-0.20%) |
Feb 09, 2016 | 48.38 | 49.35 | 48.15 | 49.04 | 5,773,315 | +0.65(+1.35%) |
Feb 08, 2016 | 48.83 | 49.36 | 48.10 | 48.38 | 8,164,120 | -1.09(-2.21%) |
Feb 05, 2016 | 48.98 | 49.74 | 48.52 | 49.48 | 5,398,472 | +0.44(+0.89%) |
Feb 04, 2016 | 48.79 | 49.54 | 48.48 | 49.04 | 5,767,862 | +0.35(+0.71%) |
Feb 03, 2016 | 48.77 | 49.03 | 48.24 | 48.69 | 7,938,854 | +0.03(+0.06%) |
Feb 02, 2016 | 48.21 | 48.82 | 47.78 | 48.66 | 8,629,757 | -0.20(-0.41%) |