Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 71.44 | 71.49 | 70.92 | 71.22 | 2,352,873 | -0.30(-0.43%) |
Feb 27, 2017 | 70.98 | 71.66 | 70.62 | 71.53 | 2,062,790 | +0.52(+0.73%) |
Feb 24, 2017 | 70.39 | 71.02 | 70.26 | 71.01 | 3,268,261 | +0.06(+0.09%) |
Feb 23, 2017 | 71.41 | 71.42 | 70.44 | 70.94 | 2,620,198 | -0.39(-0.55%) |
Feb 22, 2017 | 71.55 | 71.62 | 70.87 | 71.34 | 4,233,424 | -0.27(-0.38%) |
Feb 21, 2017 | 71.33 | 71.65 | 70.89 | 71.61 | 2,747,152 | +0.29(+0.41%) |
Feb 17, 2017 | 71.31 | 71.31 | 71.31 | 0 | +0.44(+0.62%) | |
Feb 16, 2017 | 70.03 | 71.39 | 69.82 | 70.87 | 4,007,719 | +0.32(+0.45%) |
Feb 15, 2017 | 69.86 | 70.58 | 67.40 | 70.55 | 8,132,615 | +3.25(+4.83%) |
Feb 14, 2017 | 67.30 | 67.41 | 66.63 | 67.30 | 2,993,000 | -0.07(-0.10%) |
Feb 13, 2017 | 66.58 | 67.46 | 66.41 | 67.37 | 3,049,388 | +1.20(+1.82%) |
Feb 10, 2017 | 66.38 | 66.38 | 65.31 | 66.17 | 1,929,924 | +0.02(+0.03%) |
Feb 09, 2017 | 67.24 | 67.24 | 66.12 | 66.15 | 2,535,660 | -0.84(-1.25%) |
Feb 08, 2017 | 66.57 | 67.22 | 66.38 | 66.99 | 3,929,975 | +1.01(+1.53%) |
Feb 07, 2017 | 65.44 | 66.21 | 65.21 | 65.98 | 2,470,679 | +0.67(+1.03%) |
Feb 06, 2017 | 65.41 | 65.41 | 64.79 | 65.30 | 2,069,162 | +0.01(+0.01%) |
Feb 03, 2017 | 65.29 | 65.48 | 65.07 | 65.29 | 2,478,804 | +0.25(+0.39%) |
Feb 02, 2017 | 65.41 | 65.73 | 64.97 | 65.04 | 2,880,033 | -0.81(-1.23%) |
Feb 01, 2017 | 65.50 | 66.34 | 65.21 | 65.86 | 2,994,032 | +1.06(+1.64%) |
Jan 31, 2017 | 65.83 | 65.87 | 64.49 | 64.79 | 3,018,826 | -1.16(-1.76%) |
Jan 30, 2017 | 66.37 | 66.37 | 65.04 | 65.95 | 2,865,073 | -0.56(-0.84%) |
Jan 27, 2017 | 64.45 | 66.52 | 64.20 | 66.51 | 4,419,139 | +2.36(+3.68%) |
Jan 26, 2017 | 64.30 | 64.45 | 63.78 | 64.15 | 4,826,087 | -0.29(-0.46%) |
Jan 25, 2017 | 64.57 | 65.35 | 64.42 | 64.45 | 4,562,013 | +0.89(+1.40%) |
Jan 24, 2017 | 63.12 | 63.70 | 62.73 | 63.56 | 3,831,091 | +0.63(+1.00%) |
Jan 23, 2017 | 62.89 | 63.32 | 62.60 | 62.92 | 2,551,005 | -0.09(-0.14%) |
Jan 20, 2017 | 62.33 | 63.68 | 62.33 | 63.01 | 2,095,343 | +0.38(+0.61%) |
Jan 19, 2017 | 63.01 | 63.45 | 62.50 | 62.63 | 2,300,286 | -0.49(-0.78%) |
Jan 18, 2017 | 62.80 | 63.66 | 62.44 | 63.12 | 2,437,115 | +0.63(+1.01%) |
Jan 17, 2017 | 62.45 | 63.47 | 62.12 | 62.49 | 2,746,532 | -0.34(-0.54%) |
Jan 13, 2017 | 62.83 | 62.83 | 62.83 | 0 | +0.39(+0.62%) | |
Jan 12, 2017 | 62.61 | 62.61 | 61.39 | 62.44 | 2,427,986 | -0.35(-0.55%) |
Jan 11, 2017 | 62.48 | 62.82 | 62.31 | 62.79 | 1,829,434 | +0.23(+0.37%) |
Jan 10, 2017 | 62.14 | 62.69 | 62.12 | 62.55 | 2,779,607 | +0.35(+0.57%) |
Jan 09, 2017 | 61.94 | 62.69 | 61.84 | 62.20 | 2,775,294 | +0.29(+0.47%) |
Jan 06, 2017 | 61.89 | 62.21 | 61.39 | 61.90 | 2,394,091 | +0.24(+0.39%) |
Jan 05, 2017 | 62.60 | 62.78 | 61.63 | 61.66 | 2,390,908 | -0.90(-1.44%) |
Jan 04, 2017 | 62.92 | 63.14 | 62.47 | 62.56 | 2,279,658 | -0.13(-0.20%) |
Jan 03, 2017 | 62.77 | 64.09 | 62.33 | 62.69 | 3,108,592 | -0.10(-0.16%) |
Dec 30, 2016 | 62.79 | 62.79 | 62.79 | 0 | -0.83(-1.30%) | |
Dec 29, 2016 | 63.44 | 63.88 | 63.31 | 63.62 | 1,539,459 | +0.02(+0.03%) |
Dec 28, 2016 | 64.45 | 64.50 | 63.57 | 63.60 | 2,140,951 | -0.65(-1.01%) |
Dec 27, 2016 | 63.82 | 64.52 | 63.82 | 64.25 | 1,037,541 | +0.41(+0.64%) |
Dec 23, 2016 | 63.84 | 63.84 | 63.84 | 0 | +0.34(+0.53%) | |
Dec 22, 2016 | 63.88 | 63.94 | 63.12 | 63.50 | 1,943,861 | -0.13(-0.20%) |
Dec 21, 2016 | 63.71 | 64.23 | 63.35 | 63.63 | 2,160,580 | +0.17(+0.27%) |
Dec 20, 2016 | 63.05 | 63.62 | 62.95 | 63.46 | 1,994,606 | +0.51(+0.81%) |
Dec 19, 2016 | 62.60 | 63.11 | 62.38 | 62.95 | 2,252,760 | +0.62(+1.00%) |
Dec 16, 2016 | 63.78 | 63.98 | 62.22 | 62.33 | 5,934,964 | -1.31(-2.06%) |
Dec 15, 2016 | 62.95 | 63.93 | 62.72 | 63.64 | 2,505,056 | +0.93(+1.48%) |
Dec 14, 2016 | 63.31 | 63.49 | 62.50 | 62.72 | 2,869,193 | -0.48(-0.77%) |
Dec 13, 2016 | 63.21 | 63.74 | 62.93 | 63.20 | 2,486,787 | +0.17(+0.27%) |
Dec 12, 2016 | 62.99 | 63.34 | 62.42 | 63.03 | 2,538,348 | -0.21(-0.33%) |
Dec 09, 2016 | 64.45 | 64.69 | 62.67 | 63.24 | 2,436,634 | -0.64(-1.00%) |
Dec 08, 2016 | 63.11 | 64.20 | 62.90 | 63.88 | 2,490,252 | +0.81(+1.29%) |
Dec 07, 2016 | 61.37 | 63.08 | 60.97 | 63.06 | 3,062,866 | +1.68(+2.73%) |
Dec 06, 2016 | 61.40 | 61.82 | 60.75 | 61.39 | 2,540,922 | +0.35(+0.57%) |
Dec 05, 2016 | 61.25 | 61.58 | 60.65 | 61.04 | 2,827,953 | +0.42(+0.70%) |
Dec 02, 2016 | 59.36 | 60.75 | 59.15 | 60.62 | 3,756,846 | +0.95(+1.59%) |
Dec 01, 2016 | 63.60 | 64.14 | 59.37 | 59.67 | 6,382,848 | -4.52(-7.04%) |
Nov 30, 2016 | 64.29 | 64.63 | 63.65 | 64.19 | 4,398,972 | +0.11(+0.18%) |
Nov 29, 2016 | 63.77 | 64.36 | 63.15 | 64.07 | 3,394,109 | +0.32(+0.50%) |
Nov 28, 2016 | 63.63 | 64.01 | 63.21 | 63.76 | 3,635,018 | -0.03(-0.05%) |
Nov 25, 2016 | 63.15 | 63.89 | 62.68 | 63.79 | 2,324,361 | +0.52(+0.83%) |
Nov 23, 2016 | 63.27 | 63.27 | 63.27 | 0 | +0.60(+0.96%) | |
Nov 22, 2016 | 62.80 | 64.35 | 62.35 | 62.66 | 9,122,295 | +2.64(+4.40%) |
Nov 21, 2016 | 59.11 | 60.10 | 59.07 | 60.03 | 4,167,970 | +1.16(+1.97%) |
Nov 18, 2016 | 58.39 | 58.96 | 58.13 | 58.86 | 1,837,911 | +0.22(+0.38%) |
Nov 17, 2016 | 58.37 | 58.74 | 57.93 | 58.64 | 1,874,284 | +0.28(+0.49%) |
Nov 16, 2016 | 58.58 | 58.89 | 58.19 | 58.36 | 4,108,728 | -0.28(-0.48%) |
Nov 15, 2016 | 57.37 | 58.88 | 57.15 | 58.64 | 3,890,934 | +1.50(+2.63%) |
Nov 14, 2016 | 56.24 | 57.45 | 56.17 | 57.14 | 5,031,109 | +0.98(+1.75%) |
Nov 11, 2016 | 55.27 | 56.26 | 55.11 | 56.16 | 2,526,646 | +0.92(+1.67%) |
Nov 10, 2016 | 56.06 | 56.72 | 55.36 | 55.24 | 2,546,214 | -0.62(-1.11%) |
Nov 09, 2016 | 54.23 | 56.13 | 53.73 | 55.86 | 2,848,433 | +0.10(+0.19%) |
Nov 08, 2016 | 55.09 | 56.23 | 54.77 | 55.75 | 2,587,461 | +0.42(+0.76%) |
Nov 07, 2016 | 55.48 | 55.49 | 54.99 | 55.33 | 3,469,383 | +0.80(+1.47%) |
Nov 04, 2016 | 54.07 | 55.04 | 54.07 | 54.53 | 2,485,158 | -0.36(-0.66%) |
Nov 03, 2016 | 54.81 | 55.05 | 54.45 | 54.89 | 2,709,625 | +0.16(+0.30%) |
Nov 02, 2016 | 54.84 | 55.18 | 54.51 | 54.73 | 2,744,436 | +0.05(+0.09%) |
Nov 01, 2016 | 55.37 | 55.37 | 54.02 | 54.68 | 4,237,942 | -0.43(-0.78%) |
Oct 31, 2016 | 55.06 | 55.40 | 54.80 | 55.11 | 2,530,861 | +0.49(+0.90%) |
Oct 28, 2016 | 54.55 | 55.27 | 54.46 | 54.62 | 2,805,760 | +0.22(+0.41%) |
Oct 27, 2016 | 54.91 | 55.16 | 54.21 | 54.39 | 2,405,443 | -0.15(-0.27%) |
Oct 26, 2016 | 54.65 | 54.81 | 54.25 | 54.54 | 2,997,029 | -0.53(-0.97%) |
Oct 25, 2016 | 55.04 | 55.25 | 54.80 | 55.07 | 3,580,237 | +0.03(+0.06%) |
Oct 24, 2016 | 54.62 | 55.06 | 54.54 | 55.04 | 1,531,072 | +0.95(+1.76%) |
Oct 21, 2016 | 54.27 | 54.45 | 53.49 | 54.08 | 2,125,274 | -0.48(-0.88%) |
Oct 20, 2016 | 53.54 | 54.71 | 53.02 | 54.57 | 5,300,043 | +1.34(+2.52%) |
Oct 19, 2016 | 53.16 | 53.36 | 52.67 | 53.22 | 1,605,696 | -0.20(-0.37%) |
Oct 18, 2016 | 53.59 | 54.02 | 53.32 | 53.42 | 3,209,390 | +0.38(+0.71%) |
Oct 17, 2016 | 53.00 | 53.55 | 52.73 | 53.04 | 2,879,896 | -0.31(-0.58%) |
Oct 14, 2016 | 52.54 | 53.91 | 52.42 | 53.35 | 4,460,407 | +1.16(+2.22%) |
Oct 13, 2016 | 52.27 | 52.32 | 51.19 | 52.19 | 4,153,544 | -0.41(-0.78%) |
Oct 12, 2016 | 53.43 | 53.44 | 52.18 | 52.61 | 3,844,378 | -0.78(-1.47%) |
Oct 11, 2016 | 54.43 | 54.72 | 52.99 | 53.39 | 4,109,659 | -1.07(-1.97%) |
Oct 10, 2016 | 55.69 | 55.78 | 54.45 | 54.46 | 2,462,761 | -0.92(-1.66%) |
Oct 07, 2016 | 55.55 | 55.55 | 54.80 | 55.38 | 2,154,337 | -0.28(-0.49%) |
Oct 06, 2016 | 55.54 | 55.74 | 55.06 | 55.66 | 1,576,490 | +0.05(+0.09%) |
Oct 05, 2016 | 55.43 | 56.04 | 54.85 | 55.61 | 2,429,969 | +0.38(+0.68%) |
Oct 04, 2016 | 55.20 | 55.82 | 55.00 | 55.23 | 1,828,570 | -0.01(-0.02%) |
Oct 03, 2016 | 55.27 | 55.66 | 55.07 | 55.24 | 2,225,128 | -0.17(-0.31%) |
Sep 30, 2016 | 55.14 | 55.86 | 54.51 | 55.41 | 3,608,678 | +0.61(+1.11%) |
Sep 29, 2016 | 55.01 | 55.25 | 54.10 | 54.80 | 2,117,031 | -0.16(-0.30%) |
Sep 28, 2016 | 55.04 | 55.13 | 54.39 | 54.96 | 2,685,778 | +0.10(+0.19%) |
Sep 27, 2016 | 53.54 | 54.95 | 53.14 | 54.86 | 2,967,334 | +1.32(+2.46%) |
Sep 26, 2016 | 53.98 | 54.14 | 53.49 | 53.54 | 3,717,977 | -0.82(-1.50%) |
Sep 23, 2016 | 54.76 | 54.87 | 54.36 | 54.36 | 3,705,342 | -0.39(-0.71%) |
Sep 22, 2016 | 54.93 | 55.04 | 54.48 | 54.75 | 2,703,215 | +0.33(+0.60%) |
Sep 21, 2016 | 53.82 | 54.51 | 53.75 | 54.42 | 2,375,551 | +0.83(+1.54%) |
Sep 20, 2016 | 53.90 | 53.95 | 53.52 | 53.59 | 2,680,242 | -0.10(-0.19%) |
Sep 19, 2016 | 53.66 | 54.20 | 53.48 | 53.70 | 2,520,853 | +0.35(+0.66%) |
Sep 16, 2016 | 53.96 | 54.03 | 52.84 | 53.35 | 3,428,789 | -0.52(-0.96%) |
Sep 15, 2016 | 52.34 | 53.92 | 52.33 | 53.86 | 3,763,508 | +1.49(+2.84%) |
Sep 14, 2016 | 52.02 | 52.60 | 51.69 | 52.37 | 2,220,099 | +0.40(+0.78%) |
Sep 13, 2016 | 51.92 | 52.33 | 51.53 | 51.97 | 3,677,566 | -0.15(-0.28%) |
Sep 12, 2016 | 50.83 | 52.16 | 50.73 | 52.12 | 2,932,026 | +0.86(+1.68%) |
Sep 09, 2016 | 52.30 | 52.55 | 51.04 | 51.26 | 4,198,648 | -1.54(-2.91%) |
Sep 08, 2016 | 53.01 | 53.13 | 52.55 | 52.80 | 2,356,329 | -0.21(-0.39%) |
Sep 07, 2016 | 53.77 | 54.04 | 52.82 | 53.00 | 2,577,126 | -0.93(-1.72%) |
Sep 06, 2016 | 54.37 | 54.53 | 53.74 | 53.93 | 2,069,781 | -0.36(-0.67%) |
Sep 02, 2016 | 54.41 | 54.29 | 54.29 | 54.29 | 2,313,907 | +0.08(+0.14%) |
Sep 01, 2016 | 53.39 | 54.22 | 52.96 | 54.21 | 2,110,000 | +0.43(+0.80%) |
Aug 31, 2016 | 54.08 | 54.13 | 53.61 | 53.78 | 2,164,177 | -0.29(-0.54%) |
Aug 30, 2016 | 54.21 | 54.46 | 53.86 | 54.08 | 1,666,261 | +0.01(+0.02%) |
Aug 29, 2016 | 54.24 | 54.55 | 54.00 | 54.07 | 1,759,812 | -0.06(-0.11%) |
Aug 26, 2016 | 54.16 | 54.62 | 53.79 | 54.13 | 2,494,851 | +0.21(+0.38%) |
Aug 25, 2016 | 54.01 | 54.20 | 53.78 | 53.92 | 2,718,002 | +0.02(+0.03%) |
Aug 24, 2016 | 54.67 | 54.88 | 53.90 | 53.90 | 3,039,521 | -0.58(-1.07%) |
Aug 23, 2016 | 54.98 | 55.29 | 54.48 | 54.49 | 2,266,312 | -0.03(-0.06%) |
Aug 22, 2016 | 55.00 | 55.01 | 54.45 | 54.52 | 2,273,875 | -0.26(-0.47%) |
Aug 19, 2016 | 54.59 | 55.15 | 54.51 | 54.78 | 2,301,229 | +0.01(+0.02%) |
Aug 18, 2016 | 54.92 | 55.39 | 54.45 | 54.77 | 2,494,741 | -0.06(-0.11%) |
Aug 17, 2016 | 54.88 | 55.38 | 53.94 | 54.83 | 3,802,658 | -0.58(-1.05%) |
Aug 16, 2016 | 55.64 | 55.64 | 55.16 | 55.41 | 2,899,623 | -0.33(-0.60%) |
Aug 15, 2016 | 54.86 | 55.93 | 54.86 | 55.74 | 2,967,081 | +0.88(+1.60%) |
Aug 12, 2016 | 54.71 | 54.97 | 54.46 | 54.86 | 1,589,791 | +0.09(+0.16%) |
Aug 11, 2016 | 54.65 | 54.78 | 53.70 | 54.78 | 1,551,534 | +0.30(+0.55%) |
Aug 10, 2016 | 54.66 | 54.66 | 53.94 | 54.48 | 2,405,999 | -0.03(-0.05%) |
Aug 09, 2016 | 54.56 | 54.79 | 54.34 | 54.51 | 2,264,202 | +0.32(+0.60%) |
Aug 08, 2016 | 54.51 | 54.61 | 54.05 | 54.18 | 2,153,513 | -0.21(-0.39%) |
Aug 05, 2016 | 54.23 | 54.43 | 53.87 | 54.39 | 2,158,432 | +0.30(+0.55%) |
Aug 04, 2016 | 53.87 | 54.14 | 53.55 | 54.10 | 2,088,577 | +0.40(+0.75%) |
Aug 03, 2016 | 53.51 | 54.30 | 53.16 | 53.69 | 2,224,577 | +0.03(+0.05%) |
Aug 02, 2016 | 54.47 | 54.52 | 53.37 | 53.67 | 3,208,789 | -0.97(-1.78%) |
Aug 01, 2016 | 54.82 | 54.93 | 54.27 | 54.64 | 3,126,147 | +0.13(+0.23%) |
Jul 29, 2016 | 54.83 | 55.03 | 54.23 | 54.51 | 3,795,842 | -0.33(-0.61%) |
Jul 28, 2016 | 54.20 | 54.99 | 53.59 | 54.85 | 5,531,336 | +0.76(+1.41%) |
Jul 27, 2016 | 57.03 | 57.14 | 53.76 | 54.09 | 17,519,902 | +0.39(+0.73%) |
Jul 26, 2016 | 52.23 | 54.85 | 52.17 | 53.70 | 5,907,349 | +2.00(+3.87%) |
Jul 25, 2016 | 51.66 | 51.75 | 51.41 | 51.70 | 1,399,832 | +0.11(+0.22%) |
Jul 22, 2016 | 51.29 | 51.61 | 50.95 | 51.58 | 964,434 | +0.38(+0.75%) |
Jul 21, 2016 | 51.80 | 51.80 | 51.00 | 51.20 | 1,615,183 | -0.63(-1.22%) |
Jul 20, 2016 | 51.61 | 52.03 | 51.37 | 51.83 | 1,636,666 | +0.36(+0.70%) |
Jul 19, 2016 | 51.32 | 51.65 | 51.15 | 51.47 | 1,599,512 | -0.14(-0.26%) |
Jul 18, 2016 | 51.67 | 51.95 | 51.47 | 51.61 | 2,150,639 | +0.24(+0.47%) |
Jul 15, 2016 | 51.46 | 51.46 | 51.22 | 51.37 | 2,324,595 | +0.11(+0.22%) |
Jul 14, 2016 | 51.24 | 51.40 | 50.96 | 51.26 | 2,016,170 | +0.43(+0.84%) |
Jul 13, 2016 | 50.62 | 50.92 | 50.38 | 50.83 | 2,901,480 | +0.45(+0.90%) |
Jul 12, 2016 | 50.12 | 50.41 | 50.12 | 50.38 | 1,535,427 | +0.63(+1.27%) |
Jul 11, 2016 | 49.53 | 50.00 | 49.40 | 49.75 | 2,094,175 | +0.44(+0.88%) |
Jul 08, 2016 | 48.26 | 49.36 | 47.78 | 49.31 | 2,677,912 | +1.53(+3.20%) |
Jul 07, 2016 | 47.39 | 48.13 | 47.22 | 47.78 | 1,618,190 | +0.50(+1.07%) |
Jul 05, 2016 | 47.82 | 48.17 | 47.01 | 47.28 | 2,005,068 | -1.08(-2.24%) |
Jul 01, 2016 | 47.96 | 48.37 | 48.37 | 48.37 | 2,237,443 | -0.01(-0.02%) |
Jun 30, 2016 | 47.61 | 48.42 | 47.31 | 48.37 | 3,013,037 | +0.87(+1.83%) |
Jun 29, 2016 | 46.71 | 47.53 | 46.64 | 47.50 | 2,909,419 | +1.12(+2.41%) |
Jun 28, 2016 | 45.72 | 46.39 | 45.36 | 46.38 | 3,798,553 | +1.50(+3.35%) |
Jun 27, 2016 | 46.00 | 46.27 | 44.56 | 44.88 | 4,227,819 | -2.13(-4.52%) |
Jun 24, 2016 | 46.90 | 48.14 | 46.76 | 47.01 | 9,940,751 | -2.62(-5.28%) |
Jun 23, 2016 | 49.13 | 49.64 | 48.95 | 49.63 | 1,883,789 | +1.08(+2.22%) |
Jun 22, 2016 | 48.80 | 49.16 | 48.49 | 48.55 | 2,012,021 | -0.18(-0.37%) |
Jun 21, 2016 | 48.67 | 48.82 | 48.38 | 48.73 | 1,456,139 | +0.23(+0.48%) |
Jun 20, 2016 | 48.49 | 49.00 | 48.45 | 48.50 | 2,166,914 | +0.68(+1.43%) |
Jun 17, 2016 | 48.55 | 48.55 | 47.49 | 47.82 | 3,113,443 | -0.78(-1.60%) |
Jun 16, 2016 | 48.26 | 48.68 | 47.74 | 48.60 | 1,274,012 | +0.03(+0.05%) |
Jun 15, 2016 | 48.90 | 48.93 | 48.45 | 48.57 | 2,799,370 | -0.17(-0.35%) |
Jun 14, 2016 | 48.53 | 48.89 | 48.31 | 48.74 | 2,578,828 | +0.17(+0.35%) |
Jun 13, 2016 | 48.56 | 49.15 | 48.42 | 48.57 | 1,291,684 | -0.08(-0.16%) |
Jun 10, 2016 | 48.59 | 48.92 | 48.35 | 48.65 | 1,597,261 | -0.51(-1.04%) |
Jun 09, 2016 | 49.17 | 49.20 | 48.85 | 49.16 | 1,232,619 | -0.19(-0.38%) |
Jun 08, 2016 | 49.43 | 49.64 | 49.11 | 49.35 | 1,453,300 | -0.01(-0.02%) |
Jun 07, 2016 | 49.09 | 49.49 | 48.58 | 49.36 | 3,826,377 | +0.60(+1.23%) |
Jun 06, 2016 | 49.58 | 49.88 | 48.72 | 48.76 | 4,968,607 | -0.87(-1.76%) |
Jun 03, 2016 | 50.01 | 50.01 | 49.35 | 49.63 | 1,712,883 | -0.15(-0.29%) |
Jun 02, 2016 | 48.85 | 49.83 | 48.85 | 49.77 | 2,000,047 | -0.32(-0.63%) |
Jun 01, 2016 | 49.63 | 50.19 | 49.62 | 50.09 | 1,259,719 | +0.13(+0.26%) |
May 31, 2016 | 49.90 | 50.06 | 49.57 | 49.96 | 1,578,649 | +0.05(+0.10%) |
May 27, 2016 | 49.83 | 49.91 | 49.91 | 49.91 | 1,171,821 | +0.13(+0.26%) |
May 26, 2016 | 49.71 | 49.95 | 49.53 | 49.78 | 1,211,023 | +0.02(+0.03%) |
May 25, 2016 | 49.49 | 49.87 | 49.37 | 49.77 | 1,695,097 | +0.40(+0.81%) |
May 24, 2016 | 48.41 | 49.47 | 48.29 | 49.36 | 1,944,933 | +1.24(+2.57%) |
May 23, 2016 | 48.13 | 48.70 | 48.00 | 48.13 | 1,787,111 | +0.19(+0.39%) |
May 20, 2016 | 47.49 | 48.41 | 47.47 | 47.94 | 2,274,933 | +0.71(+1.51%) |
May 19, 2016 | 47.20 | 47.51 | 46.66 | 47.23 | 2,098,247 | -0.10(-0.21%) |
May 18, 2016 | 44.99 | 47.60 | 44.94 | 47.33 | 3,797,340 | +0.38(+0.81%) |
May 17, 2016 | 46.90 | 47.50 | 46.85 | 46.95 | 3,428,898 | -0.05(-0.11%) |
May 16, 2016 | 46.52 | 47.32 | 46.24 | 47.00 | 2,237,474 | +0.60(+1.30%) |
May 13, 2016 | 46.43 | 46.91 | 46.07 | 46.40 | 2,219,784 | -0.15(-0.33%) |
May 12, 2016 | 47.45 | 47.66 | 46.19 | 46.55 | 2,687,852 | -0.72(-1.52%) |
May 11, 2016 | 47.52 | 47.92 | 47.21 | 47.27 | 1,877,240 | -0.30(-0.62%) |
May 10, 2016 | 47.10 | 47.63 | 46.78 | 47.57 | 3,093,330 | +0.74(+1.58%) |
May 09, 2016 | 47.22 | 47.56 | 46.79 | 46.83 | 2,507,026 | -0.20(-0.43%) |
May 06, 2016 | 47.03 | 47.21 | 46.50 | 47.03 | 3,145,307 | -0.19(-0.39%) |
May 05, 2016 | 47.47 | 47.66 | 46.99 | 47.22 | 1,796,510 | -0.12(-0.25%) |
May 04, 2016 | 47.30 | 47.59 | 47.05 | 47.34 | 2,765,670 | -0.34(-0.71%) |
May 03, 2016 | 47.76 | 48.09 | 47.55 | 47.68 | 1,950,490 | -0.66(-1.37%) |
May 02, 2016 | 47.74 | 48.36 | 47.45 | 48.34 | 2,009,628 | +0.59(+1.23%) |
Apr 29, 2016 | 48.84 | 48.86 | 47.38 | 47.75 | 3,080,709 | -1.31(-2.66%) |
Apr 28, 2016 | 50.20 | 50.50 | 48.80 | 49.06 | 2,913,831 | -1.51(-2.98%) |
Apr 27, 2016 | 49.60 | 50.67 | 49.36 | 50.57 | 2,094,278 | +0.26(+0.52%) |
Apr 26, 2016 | 49.83 | 50.76 | 49.61 | 50.31 | 2,093,566 | +0.76(+1.54%) |
Apr 25, 2016 | 49.56 | 49.93 | 48.97 | 49.54 | 1,512,576 | -0.04(-0.09%) |
Apr 22, 2016 | 49.95 | 50.34 | 49.35 | 49.58 | 2,293,718 | -0.28(-0.56%) |
Apr 21, 2016 | 50.07 | 50.14 | 49.59 | 49.86 | 1,727,210 | -0.31(-0.63%) |
Apr 20, 2016 | 49.62 | 50.34 | 49.55 | 50.18 | 2,137,471 | +0.81(+1.63%) |
Apr 19, 2016 | 49.70 | 49.84 | 48.97 | 49.37 | 1,975,543 | -0.40(-0.80%) |
Apr 18, 2016 | 49.75 | 49.92 | 49.49 | 49.77 | 1,965,716 | +0.03(+0.07%) |
Apr 15, 2016 | 50.36 | 50.36 | 49.72 | 49.74 | 2,449,081 | -0.66(-1.31%) |
Apr 14, 2016 | 50.22 | 50.55 | 49.75 | 50.40 | 1,837,533 | -0.31(-0.60%) |
Apr 13, 2016 | 50.18 | 50.75 | 49.86 | 50.70 | 1,597,131 | +0.85(+1.70%) |
Apr 12, 2016 | 49.80 | 50.01 | 49.24 | 49.86 | 1,717,418 | +0.17(+0.34%) |
Apr 11, 2016 | 50.10 | 50.57 | 49.66 | 49.69 | 1,775,969 | -0.17(-0.34%) |
Apr 08, 2016 | 49.77 | 50.03 | 49.42 | 49.86 | 2,151,923 | +0.37(+0.75%) |
Apr 07, 2016 | 49.85 | 50.09 | 49.17 | 49.48 | 1,751,182 | -0.68(-1.35%) |
Apr 06, 2016 | 49.44 | 50.24 | 49.03 | 50.16 | 1,653,311 | +0.58(+1.16%) |
Apr 05, 2016 | 49.54 | 49.91 | 49.42 | 49.58 | 1,992,442 | -0.24(-0.48%) |
Apr 04, 2016 | 50.00 | 50.07 | 49.69 | 49.82 | 1,107,232 | -0.19(-0.37%) |
Apr 01, 2016 | 49.76 | 50.08 | 49.64 | 50.01 | 1,643,578 | -0.18(-0.35%) |
Mar 31, 2016 | 49.95 | 50.41 | 49.76 | 50.19 | 2,094,431 | +0.07(+0.14%) |
Mar 30, 2016 | 50.03 | 50.39 | 49.56 | 50.12 | 1,539,654 | +0.26(+0.53%) |
Mar 29, 2016 | 49.22 | 50.03 | 49.08 | 49.86 | 1,579,126 | +0.41(+0.82%) |
Mar 28, 2016 | 49.71 | 49.71 | 49.30 | 49.45 | 1,716,844 | -0.27(-0.55%) |
Mar 24, 2016 | 49.22 | 49.72 | 49.72 | 49.72 | 2,297,221 | +0.26(+0.53%) |
Mar 23, 2016 | 49.67 | 49.67 | 49.30 | 49.46 | 2,018,710 | -0.16(-0.32%) |
Mar 22, 2016 | 49.75 | 49.87 | 49.16 | 49.62 | 2,156,554 | -0.28(-0.56%) |
Mar 21, 2016 | 49.82 | 50.01 | 49.30 | 49.90 | 3,037,039 | -0.14(-0.27%) |
Mar 18, 2016 | 49.07 | 50.08 | 48.95 | 50.03 | 5,684,825 | +0.97(+1.97%) |
Mar 17, 2016 | 47.91 | 49.14 | 47.91 | 49.07 | 2,943,442 | +0.86(+1.78%) |
Mar 16, 2016 | 47.24 | 48.24 | 47.24 | 48.21 | 2,030,291 | +0.64(+1.34%) |
Mar 15, 2016 | 46.92 | 47.60 | 46.77 | 47.58 | 2,343,249 | +0.37(+0.79%) |
Mar 14, 2016 | 47.12 | 47.67 | 46.85 | 47.20 | 1,654,711 | -0.23(-0.48%) |
Mar 11, 2016 | 47.34 | 47.50 | 46.63 | 47.43 | 2,076,084 | +0.70(+1.49%) |
Mar 10, 2016 | 47.02 | 47.32 | 46.14 | 46.74 | 2,072,860 | +0.16(+0.35%) |
Mar 09, 2016 | 47.24 | 47.41 | 46.50 | 46.57 | 2,609,616 | -0.35(-0.74%) |
Mar 08, 2016 | 47.47 | 47.66 | 46.68 | 46.92 | 3,215,547 | -0.98(-2.04%) |
Mar 07, 2016 | 46.77 | 47.90 | 46.77 | 47.90 | 2,576,751 | +0.60(+1.27%) |
Mar 04, 2016 | 47.20 | 47.66 | 46.73 | 47.30 | 2,726,795 | +0.26(+0.56%) |
Mar 03, 2016 | 47.15 | 47.29 | 46.35 | 47.03 | 2,442,548 | +0.05(+0.11%) |
Mar 02, 2016 | 46.40 | 47.24 | 46.30 | 46.98 | 2,843,880 | +0.60(+1.30%) |