Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 63.24 | 63.36 | 62.42 | 62.56 | 2,842,794 | -0.70(-1.11%) |
Apr 27, 2017 | 63.43 | 63.77 | 63.07 | 63.26 | 2,507,542 | -0.19(-0.30%) |
Apr 26, 2017 | 63.42 | 64.00 | 63.34 | 63.45 | 2,435,797 | +0.17(+0.26%) |
Apr 25, 2017 | 62.91 | 63.62 | 62.72 | 63.28 | 3,681,524 | +0.86(+1.38%) |
Apr 24, 2017 | 62.05 | 62.56 | 61.76 | 62.42 | 3,476,499 | +1.35(+2.21%) |
Apr 21, 2017 | 61.39 | 61.57 | 60.89 | 61.08 | 3,188,599 | -0.15(-0.24%) |
Apr 20, 2017 | 61.23 | 61.70 | 61.00 | 61.23 | 4,408,182 | +0.33(+0.54%) |
Apr 19, 2017 | 61.93 | 62.18 | 60.80 | 60.89 | 2,689,058 | -0.69(-1.13%) |
Apr 18, 2017 | 61.05 | 61.75 | 61.05 | 61.59 | 2,108,789 | +0.16(+0.26%) |
Apr 17, 2017 | 61.09 | 61.45 | 60.75 | 61.43 | 1,659,094 | +0.64(+1.05%) |
Apr 13, 2017 | 61.27 | 61.48 | 60.80 | 60.80 | 1,699,828 | -0.60(-0.98%) |
Apr 12, 2017 | 62.51 | 62.85 | 61.17 | 61.40 | 4,016,969 | -0.95(-1.53%) |
Apr 11, 2017 | 62.28 | 62.37 | 61.69 | 62.35 | 2,545,481 | -0.17(-0.28%) |
Apr 10, 2017 | 61.85 | 63.18 | 61.71 | 62.52 | 3,578,692 | +0.85(+1.38%) |
Apr 07, 2017 | 61.63 | 61.97 | 61.37 | 61.67 | 2,165,496 | -0.13(-0.21%) |
Apr 06, 2017 | 61.90 | 62.23 | 61.61 | 61.80 | 1,925,522 | +0.07(+0.11%) |
Apr 05, 2017 | 62.25 | 63.15 | 61.48 | 61.74 | 3,350,157 | -0.19(-0.31%) |
Apr 04, 2017 | 61.46 | 62.09 | 61.16 | 61.93 | 3,365,554 | +0.60(+0.97%) |
Apr 03, 2017 | 61.47 | 61.85 | 60.72 | 61.33 | 3,401,520 | +0.01(+0.01%) |
Mar 31, 2017 | 61.04 | 61.72 | 60.93 | 61.32 | 2,432,138 | -0.04(-0.07%) |
Mar 30, 2017 | 61.02 | 61.64 | 60.82 | 61.37 | 2,552,577 | +0.21(+0.35%) |
Mar 29, 2017 | 60.81 | 61.54 | 60.55 | 61.15 | 3,013,517 | +0.54(+0.89%) |
Mar 28, 2017 | 59.84 | 61.03 | 59.61 | 60.61 | 2,055,721 | +0.50(+0.84%) |
Mar 27, 2017 | 60.00 | 60.35 | 59.10 | 60.11 | 2,690,816 | -0.13(-0.22%) |
Mar 24, 2017 | 60.22 | 60.72 | 60.01 | 60.24 | 3,158,711 | +0.05(+0.08%) |
Mar 23, 2017 | 60.00 | 60.57 | 59.75 | 60.19 | 1,999,738 | +0.20(+0.33%) |
Mar 22, 2017 | 59.51 | 60.22 | 59.36 | 59.99 | 2,406,028 | +0.45(+0.76%) |
Mar 21, 2017 | 60.85 | 61.22 | 59.42 | 59.54 | 2,799,560 | -1.14(-1.88%) |
Mar 20, 2017 | 60.60 | 61.00 | 60.27 | 60.68 | 1,886,898 | +0.10(+0.16%) |
Mar 17, 2017 | 60.93 | 61.07 | 60.30 | 60.58 | 3,924,039 | -0.08(-0.14%) |
Mar 16, 2017 | 60.99 | 61.36 | 60.45 | 60.66 | 2,917,208 | -0.50(-0.82%) |
Mar 15, 2017 | 59.65 | 61.27 | 59.56 | 61.17 | 2,944,963 | +1.77(+2.98%) |
Mar 14, 2017 | 59.71 | 59.82 | 59.12 | 59.40 | 1,686,520 | -0.77(-1.28%) |
Mar 13, 2017 | 60.10 | 60.36 | 59.84 | 60.17 | 2,215,860 | +0.22(+0.36%) |
Mar 10, 2017 | 59.58 | 60.03 | 59.55 | 59.95 | 2,576,819 | +0.74(+1.24%) |
Mar 09, 2017 | 59.31 | 59.65 | 58.91 | 59.22 | 2,990,388 | -0.19(-0.32%) |
Mar 08, 2017 | 59.22 | 59.83 | 59.15 | 59.41 | 2,429,148 | +0.24(+0.41%) |
Mar 07, 2017 | 59.25 | 59.55 | 59.08 | 59.17 | 1,683,011 | -0.25(-0.42%) |
Mar 06, 2017 | 58.90 | 59.65 | 58.79 | 59.41 | 3,278,818 | -0.07(-0.13%) |
Mar 03, 2017 | 59.74 | 59.91 | 59.05 | 59.49 | 2,448,418 | -0.15(-0.25%) |
Mar 02, 2017 | 60.10 | 60.16 | 59.36 | 59.64 | 2,704,540 | -0.44(-0.73%) |
Mar 01, 2017 | 59.72 | 60.58 | 59.72 | 60.08 | 3,235,031 | +1.03(+1.75%) |
Feb 28, 2017 | 59.35 | 59.54 | 58.82 | 59.04 | 3,052,964 | -0.30(-0.51%) |
Feb 27, 2017 | 59.23 | 59.63 | 59.16 | 59.35 | 2,789,021 | -0.03(-0.06%) |
Feb 24, 2017 | 58.68 | 59.38 | 58.34 | 59.38 | 3,082,937 | +0.22(+0.37%) |
Feb 23, 2017 | 59.73 | 59.81 | 58.85 | 59.16 | 2,728,324 | -0.31(-0.52%) |
Feb 22, 2017 | 58.80 | 59.67 | 58.66 | 59.47 | 2,822,469 | +0.50(+0.85%) |
Feb 21, 2017 | 58.76 | 59.18 | 58.71 | 58.97 | 2,320,655 | +0.21(+0.36%) |
Feb 17, 2017 | 58.76 | 58.76 | 58.76 | 0 | -0.12(-0.21%) | |
Feb 16, 2017 | 59.09 | 59.26 | 58.43 | 58.88 | 2,537,048 | -0.26(-0.44%) |
Feb 15, 2017 | 59.11 | 59.29 | 58.80 | 59.14 | 2,403,899 | +0.07(+0.12%) |
Feb 14, 2017 | 59.06 | 59.21 | 58.71 | 59.07 | 2,540,492 | -0.16(-0.26%) |
Feb 13, 2017 | 58.49 | 59.27 | 58.49 | 59.22 | 3,093,020 | +0.98(+1.69%) |
Feb 10, 2017 | 58.26 | 58.38 | 58.07 | 58.24 | 2,372,541 | +0.17(+0.30%) |
Feb 09, 2017 | 57.39 | 58.46 | 57.44 | 58.07 | 2,687,495 | +0.67(+1.17%) |
Feb 08, 2017 | 57.43 | 57.62 | 56.97 | 57.39 | 2,809,685 | -0.22(-0.38%) |
Feb 07, 2017 | 57.69 | 58.32 | 57.52 | 57.62 | 2,708,184 | +0.21(+0.37%) |
Feb 06, 2017 | 57.51 | 57.67 | 56.98 | 57.40 | 3,106,568 | -0.20(-0.34%) |
Feb 03, 2017 | 57.69 | 58.02 | 57.10 | 57.60 | 3,591,760 | +0.16(+0.29%) |
Feb 02, 2017 | 57.98 | 59.05 | 56.93 | 57.43 | 5,718,525 | -1.06(-1.81%) |
Feb 01, 2017 | 58.21 | 58.82 | 57.65 | 58.49 | 4,778,292 | +0.43(+0.75%) |
Jan 31, 2017 | 57.49 | 58.16 | 56.98 | 58.06 | 3,677,779 | +0.30(+0.53%) |
Jan 30, 2017 | 58.25 | 58.25 | 57.25 | 57.75 | 2,480,732 | -0.44(-0.76%) |
Jan 27, 2017 | 58.34 | 58.56 | 58.08 | 58.20 | 2,316,140 | -0.30(-0.50%) |
Jan 26, 2017 | 58.09 | 58.80 | 57.69 | 58.49 | 2,742,873 | +0.11(+0.18%) |
Jan 25, 2017 | 57.12 | 58.46 | 57.12 | 58.39 | 3,996,416 | +1.65(+2.91%) |
Jan 24, 2017 | 55.82 | 56.86 | 55.57 | 56.74 | 2,492,376 | +1.17(+2.11%) |
Jan 23, 2017 | 55.71 | 55.91 | 54.94 | 55.56 | 1,457,925 | -0.16(-0.28%) |
Jan 20, 2017 | 55.79 | 56.19 | 55.42 | 55.72 | 1,901,670 | +0.16(+0.30%) |
Jan 19, 2017 | 55.88 | 56.18 | 55.19 | 55.56 | 1,744,660 | -0.06(-0.10%) |
Jan 18, 2017 | 55.52 | 55.78 | 55.29 | 55.61 | 2,013,185 | +0.20(+0.36%) |
Jan 17, 2017 | 56.06 | 56.07 | 55.19 | 55.42 | 2,063,243 | -0.90(-1.60%) |
Jan 13, 2017 | 56.32 | 56.32 | 56.32 | 0 | +0.38(+0.67%) | |
Jan 12, 2017 | 56.10 | 56.11 | 55.08 | 55.94 | 1,654,582 | -0.21(-0.38%) |
Jan 11, 2017 | 54.92 | 56.18 | 54.77 | 56.16 | 2,592,387 | +1.03(+1.86%) |
Jan 10, 2017 | 55.13 | 55.40 | 54.77 | 55.13 | 2,699,772 | +0.27(+0.49%) |
Jan 09, 2017 | 56.17 | 56.20 | 54.84 | 54.86 | 3,297,706 | -0.93(-1.66%) |
Jan 06, 2017 | 55.46 | 56.16 | 55.37 | 55.79 | 3,157,587 | +0.54(+0.98%) |
Jan 05, 2017 | 55.83 | 56.15 | 54.63 | 55.24 | 2,918,823 | -0.67(-1.20%) |
Jan 04, 2017 | 56.27 | 56.45 | 55.65 | 55.92 | 1,993,302 | -0.30(-0.53%) |
Jan 03, 2017 | 55.44 | 56.25 | 55.14 | 56.21 | 2,721,241 | +1.18(+2.15%) |
Dec 30, 2016 | 55.03 | 55.03 | 55.03 | 0 | -0.43(-0.77%) | |
Dec 29, 2016 | 55.56 | 55.77 | 55.16 | 55.46 | 857,946 | -0.07(-0.13%) |
Dec 28, 2016 | 56.21 | 56.25 | 55.50 | 55.53 | 1,508,624 | -0.65(-1.15%) |
Dec 27, 2016 | 56.16 | 56.28 | 55.93 | 56.18 | 754,614 | +0.19(+0.34%) |
Dec 23, 2016 | 55.99 | 55.99 | 55.99 | 0 | +0.16(+0.28%) | |
Dec 22, 2016 | 55.50 | 56.05 | 55.50 | 55.84 | 1,902,212 | +0.21(+0.37%) |
Dec 21, 2016 | 55.97 | 56.08 | 55.51 | 55.63 | 1,919,040 | -0.52(-0.92%) |
Dec 20, 2016 | 55.83 | 56.31 | 55.65 | 56.15 | 3,642,842 | +0.52(+0.93%) |
Dec 19, 2016 | 55.86 | 56.16 | 55.24 | 55.63 | 1,977,223 | -0.20(-0.35%) |
Dec 16, 2016 | 55.71 | 56.21 | 55.53 | 55.83 | 5,009,251 | +0.14(+0.25%) |
Dec 15, 2016 | 55.26 | 55.74 | 54.99 | 55.69 | 3,461,662 | +0.18(+0.33%) |
Dec 14, 2016 | 56.37 | 56.78 | 55.43 | 55.51 | 3,705,694 | -0.97(-1.71%) |
Dec 13, 2016 | 57.19 | 57.36 | 56.07 | 56.47 | 3,431,081 | -0.83(-1.45%) |
Dec 12, 2016 | 56.95 | 57.42 | 56.88 | 57.30 | 2,723,016 | +0.27(+0.47%) |
Dec 09, 2016 | 57.16 | 57.25 | 56.54 | 57.03 | 2,423,682 | +0.45(+0.80%) |
Dec 08, 2016 | 56.42 | 56.91 | 56.00 | 56.58 | 2,558,985 | +0.07(+0.12%) |
Dec 07, 2016 | 56.09 | 56.74 | 55.97 | 56.52 | 4,281,754 | +0.37(+0.66%) |
Dec 06, 2016 | 55.68 | 56.26 | 55.60 | 56.15 | 3,368,840 | +0.36(+0.65%) |
Dec 05, 2016 | 55.80 | 56.30 | 55.35 | 55.79 | 2,746,539 | +0.20(+0.37%) |
Dec 02, 2016 | 55.46 | 55.81 | 55.03 | 55.58 | 2,867,679 | +0.09(+0.16%) |
Dec 01, 2016 | 54.84 | 55.93 | 54.74 | 55.49 | 3,747,172 | +0.94(+1.71%) |
Nov 30, 2016 | 54.35 | 55.27 | 54.35 | 54.56 | 2,957,848 | +0.67(+1.25%) |
Nov 29, 2016 | 53.82 | 54.46 | 53.60 | 53.88 | 3,388,312 | -0.24(-0.44%) |
Nov 28, 2016 | 54.47 | 54.65 | 54.00 | 54.12 | 2,705,585 | -0.68(-1.24%) |
Nov 25, 2016 | 54.54 | 54.93 | 54.54 | 54.80 | 1,122,314 | +0.26(+0.48%) |
Nov 23, 2016 | 54.54 | 54.54 | 54.54 | 0 | +0.75(+1.39%) | |
Nov 22, 2016 | 53.94 | 54.10 | 53.28 | 53.79 | 2,599,109 | +0.03(+0.06%) |
Nov 21, 2016 | 53.04 | 53.96 | 53.01 | 53.76 | 5,363,590 | +1.14(+2.17%) |
Nov 18, 2016 | 53.04 | 53.11 | 52.45 | 52.62 | 5,765,150 | -0.52(-0.99%) |
Nov 17, 2016 | 54.26 | 54.37 | 53.03 | 53.14 | 4,153,808 | -0.62(-1.14%) |
Nov 16, 2016 | 53.76 | 54.09 | 53.52 | 53.76 | 3,726,338 | -0.25(-0.47%) |
Nov 15, 2016 | 54.86 | 54.90 | 53.55 | 54.01 | 5,867,869 | -0.99(-1.80%) |
Nov 14, 2016 | 55.26 | 56.04 | 54.79 | 55.01 | 6,940,899 | -0.21(-0.37%) |
Nov 11, 2016 | 56.19 | 56.52 | 54.63 | 55.21 | 6,500,901 | -1.14(-2.02%) |
Nov 10, 2016 | 54.84 | 56.56 | 54.84 | 56.35 | 8,470,322 | +1.95(+3.59%) |
Nov 09, 2016 | 51.34 | 54.88 | 51.34 | 54.40 | 6,936,958 | +2.72(+5.27%) |
Nov 08, 2016 | 51.00 | 51.96 | 50.82 | 51.68 | 4,123,045 | +0.47(+0.91%) |
Nov 07, 2016 | 51.06 | 51.35 | 50.77 | 51.21 | 3,463,100 | +1.37(+2.75%) |
Nov 04, 2016 | 49.14 | 50.40 | 48.97 | 49.84 | 5,587,750 | +0.85(+1.74%) |
Nov 03, 2016 | 49.26 | 49.48 | 48.45 | 48.99 | 5,772,697 | -0.48(-0.98%) |
Nov 02, 2016 | 49.24 | 49.83 | 49.06 | 49.47 | 5,122,642 | +0.15(+0.30%) |
Nov 01, 2016 | 51.00 | 51.03 | 48.93 | 49.32 | 10,324,214 | -2.49(-4.81%) |
Oct 31, 2016 | 51.00 | 51.88 | 50.90 | 51.82 | 5,243,939 | +1.13(+2.23%) |
Oct 28, 2016 | 50.68 | 51.43 | 50.54 | 50.69 | 2,666,574 | +0.07(+0.14%) |
Oct 27, 2016 | 52.05 | 52.14 | 50.35 | 50.62 | 6,120,933 | -1.56(-2.99%) |
Oct 26, 2016 | 51.09 | 52.30 | 50.95 | 52.18 | 2,448,366 | +0.84(+1.63%) |
Oct 25, 2016 | 51.31 | 51.67 | 50.76 | 51.34 | 2,448,189 | -0.15(-0.30%) |
Oct 24, 2016 | 52.14 | 52.28 | 51.12 | 51.49 | 2,286,168 | -0.28(-0.53%) |
Oct 21, 2016 | 51.30 | 51.93 | 51.10 | 51.77 | 2,605,258 | -0.07(-0.14%) |
Oct 20, 2016 | 51.56 | 52.12 | 51.47 | 51.84 | 2,911,478 | +0.10(+0.19%) |
Oct 19, 2016 | 51.44 | 52.00 | 51.12 | 51.75 | 2,381,593 | +0.40(+0.78%) |
Oct 18, 2016 | 51.89 | 51.94 | 51.32 | 51.35 | 2,407,148 | +0.06(+0.11%) |
Oct 17, 2016 | 51.39 | 51.48 | 50.45 | 51.29 | 3,288,280 | -0.15(-0.28%) |
Oct 14, 2016 | 51.64 | 51.94 | 51.35 | 51.44 | 2,515,332 | +0.12(+0.24%) |
Oct 13, 2016 | 51.58 | 51.67 | 50.89 | 51.31 | 3,362,015 | -0.90(-1.73%) |
Oct 12, 2016 | 51.29 | 52.36 | 51.07 | 52.22 | 3,438,266 | +0.93(+1.81%) |
Oct 11, 2016 | 51.90 | 52.11 | 50.92 | 51.29 | 3,610,954 | -0.83(-1.59%) |
Oct 10, 2016 | 52.83 | 53.04 | 52.01 | 52.12 | 3,328,770 | -0.28(-0.53%) |
Oct 07, 2016 | 53.01 | 53.01 | 52.05 | 52.40 | 2,747,484 | -0.83(-1.56%) |
Oct 06, 2016 | 53.22 | 53.31 | 52.68 | 53.22 | 1,710,553 | -0.03(-0.06%) |
Oct 05, 2016 | 52.55 | 53.61 | 52.53 | 53.26 | 2,781,825 | +0.99(+1.90%) |
Oct 04, 2016 | 53.67 | 53.83 | 52.11 | 52.27 | 2,597,418 | -1.26(-2.35%) |
Oct 03, 2016 | 53.21 | 53.78 | 53.00 | 53.52 | 3,145,122 | +0.13(+0.24%) |
Sep 30, 2016 | 52.36 | 53.80 | 52.35 | 53.39 | 4,672,193 | +1.26(+2.42%) |
Sep 29, 2016 | 52.23 | 52.89 | 51.99 | 52.14 | 2,291,857 | -0.33(-0.64%) |
Sep 28, 2016 | 51.75 | 52.50 | 51.62 | 52.47 | 2,284,173 | +0.94(+1.83%) |
Sep 27, 2016 | 50.93 | 51.54 | 50.57 | 51.53 | 2,052,619 | +0.41(+0.81%) |
Sep 26, 2016 | 51.27 | 51.55 | 51.01 | 51.11 | 1,633,497 | -0.33(-0.65%) |
Sep 23, 2016 | 51.96 | 51.99 | 51.40 | 51.44 | 1,777,649 | -0.63(-1.22%) |
Sep 22, 2016 | 52.41 | 52.55 | 51.90 | 52.08 | 3,298,138 | +0.29(+0.56%) |
Sep 21, 2016 | 51.17 | 51.82 | 51.10 | 51.79 | 2,270,059 | +0.80(+1.58%) |
Sep 20, 2016 | 51.84 | 51.91 | 50.97 | 50.98 | 2,961,712 | -0.41(-0.81%) |
Sep 19, 2016 | 51.24 | 51.92 | 50.99 | 51.40 | 2,419,833 | +0.73(+1.44%) |
Sep 16, 2016 | 50.88 | 50.89 | 50.34 | 50.66 | 5,937,674 | -0.60(-1.17%) |
Sep 15, 2016 | 51.11 | 51.50 | 50.91 | 51.27 | 3,636,046 | +0.09(+0.17%) |
Sep 14, 2016 | 51.29 | 51.68 | 50.97 | 51.18 | 3,132,258 | -0.19(-0.36%) |
Sep 13, 2016 | 52.05 | 52.20 | 51.14 | 51.36 | 4,020,379 | -1.45(-2.74%) |
Sep 12, 2016 | 51.28 | 53.10 | 51.03 | 52.81 | 3,322,559 | +1.15(+2.23%) |
Sep 09, 2016 | 53.00 | 53.22 | 51.64 | 51.66 | 4,406,546 | -2.04(-3.80%) |
Sep 08, 2016 | 54.12 | 54.17 | 53.68 | 53.70 | 2,369,801 | -0.54(-0.99%) |
Sep 07, 2016 | 54.21 | 54.31 | 54.03 | 54.23 | 1,809,767 | +0.10(+0.18%) |
Sep 06, 2016 | 55.00 | 55.00 | 53.93 | 54.13 | 2,455,996 | -0.75(-1.36%) |
Sep 02, 2016 | 54.71 | 54.88 | 54.88 | 54.88 | 1,857,664 | +0.50(+0.93%) |
Sep 01, 2016 | 54.17 | 54.39 | 53.56 | 54.38 | 2,512,013 | +0.31(+0.57%) |
Aug 31, 2016 | 54.44 | 54.56 | 53.84 | 54.07 | 2,942,097 | -0.50(-0.91%) |
Aug 30, 2016 | 54.93 | 55.05 | 54.44 | 54.56 | 2,683,191 | -0.46(-0.83%) |
Aug 29, 2016 | 54.67 | 55.20 | 54.62 | 55.02 | 1,360,548 | +0.32(+0.58%) |
Aug 26, 2016 | 54.99 | 55.42 | 54.49 | 54.70 | 1,857,655 | -0.06(-0.10%) |
Aug 25, 2016 | 54.64 | 54.91 | 54.33 | 54.76 | 1,827,680 | +0.07(+0.13%) |
Aug 24, 2016 | 54.92 | 55.03 | 54.60 | 54.69 | 1,858,865 | -0.31(-0.56%) |
Aug 23, 2016 | 55.26 | 55.40 | 54.96 | 55.00 | 1,733,986 | -0.02(-0.03%) |
Aug 22, 2016 | 54.91 | 55.15 | 54.58 | 55.01 | 1,970,352 | +0.03(+0.06%) |
Aug 19, 2016 | 54.69 | 55.06 | 54.57 | 54.98 | 2,336,110 | -0.05(-0.09%) |
Aug 18, 2016 | 54.98 | 55.04 | 54.74 | 55.03 | 2,131,840 | +0.08(+0.15%) |
Aug 17, 2016 | 54.82 | 55.01 | 54.56 | 54.95 | 2,221,760 | +0.28(+0.52%) |
Aug 16, 2016 | 54.88 | 54.89 | 54.60 | 54.66 | 2,516,136 | -0.29(-0.53%) |
Aug 15, 2016 | 54.76 | 55.26 | 54.71 | 54.95 | 2,398,171 | +0.34(+0.62%) |
Aug 12, 2016 | 54.50 | 54.82 | 54.39 | 54.61 | 2,903,153 | -0.10(-0.18%) |
Aug 11, 2016 | 54.36 | 54.74 | 54.20 | 54.71 | 3,797,243 | +0.50(+0.93%) |
Aug 10, 2016 | 53.91 | 54.23 | 53.68 | 54.21 | 3,368,003 | +0.71(+1.32%) |
Aug 09, 2016 | 53.63 | 54.01 | 53.47 | 53.50 | 3,029,645 | +0.01(+0.02%) |
Aug 08, 2016 | 53.40 | 54.07 | 53.22 | 53.49 | 3,421,987 | +0.30(+0.57%) |
Aug 05, 2016 | 52.64 | 53.39 | 52.50 | 53.19 | 2,831,310 | +0.78(+1.49%) |
Aug 04, 2016 | 52.30 | 52.74 | 52.11 | 52.41 | 3,250,375 | +0.21(+0.40%) |
Aug 03, 2016 | 51.61 | 52.49 | 51.31 | 52.20 | 3,890,298 | +0.65(+1.26%) |
Aug 02, 2016 | 52.35 | 52.76 | 51.47 | 51.55 | 6,400,721 | +0.06(+0.11%) |
Aug 01, 2016 | 51.08 | 51.49 | 50.44 | 51.49 | 5,984,619 | +0.43(+0.84%) |
Jul 29, 2016 | 51.47 | 51.54 | 50.78 | 51.07 | 3,921,139 | -0.48(-0.94%) |
Jul 28, 2016 | 51.66 | 51.66 | 51.16 | 51.55 | 1,743,996 | -0.32(-0.62%) |
Jul 27, 2016 | 52.19 | 52.23 | 51.65 | 51.87 | 2,577,388 | -0.13(-0.25%) |
Jul 26, 2016 | 51.12 | 52.07 | 51.01 | 52.00 | 2,863,305 | +0.89(+1.73%) |
Jul 25, 2016 | 51.05 | 51.12 | 50.68 | 51.12 | 1,888,045 | +0.07(+0.14%) |
Jul 22, 2016 | 51.03 | 51.09 | 50.44 | 51.04 | 1,709,794 | +0.14(+0.27%) |
Jul 21, 2016 | 51.22 | 51.43 | 50.62 | 50.91 | 1,980,498 | -0.23(-0.46%) |
Jul 20, 2016 | 50.86 | 51.33 | 50.47 | 51.14 | 2,107,779 | +0.36(+0.71%) |
Jul 19, 2016 | 50.78 | 51.16 | 50.56 | 50.78 | 3,095,681 | -0.35(-0.69%) |
Jul 18, 2016 | 51.20 | 51.32 | 50.80 | 51.13 | 2,324,758 | -0.27(-0.53%) |
Jul 15, 2016 | 51.52 | 51.70 | 51.17 | 51.41 | 3,316,332 | +0.02(+0.05%) |
Jul 14, 2016 | 51.43 | 52.11 | 51.02 | 51.38 | 4,602,371 | -0.06(-0.11%) |
Jul 13, 2016 | 51.53 | 51.66 | 50.99 | 51.44 | 2,434,468 | -0.07(-0.14%) |
Jul 12, 2016 | 50.68 | 51.67 | 50.36 | 51.51 | 3,106,457 | +1.26(+2.50%) |
Jul 11, 2016 | 50.11 | 50.51 | 49.93 | 50.25 | 2,576,943 | +0.39(+0.78%) |
Jul 08, 2016 | 48.90 | 49.93 | 48.41 | 49.87 | 2,485,686 | +1.46(+3.01%) |
Jul 07, 2016 | 47.93 | 48.72 | 47.90 | 48.41 | 3,339,983 | +0.53(+1.11%) |
Jul 06, 2016 | 47.28 | 47.89 | 46.94 | 47.88 | 3,816,581 | +0.59(+1.24%) |
Jul 05, 2016 | 48.05 | 48.32 | 46.94 | 47.29 | 3,092,274 | -1.25(-2.57%) |
Jul 01, 2016 | 48.02 | 48.54 | 48.54 | 48.54 | 3,307,531 | +0.43(+0.90%) |
Jun 30, 2016 | 46.98 | 48.10 | 46.68 | 48.10 | 3,597,939 | +1.32(+2.82%) |
Jun 29, 2016 | 46.49 | 46.96 | 46.03 | 46.78 | 3,378,204 | +0.99(+2.16%) |
Jun 28, 2016 | 45.21 | 45.99 | 44.98 | 45.79 | 5,741,641 | +1.04(+2.32%) |
Jun 27, 2016 | 46.13 | 46.24 | 43.73 | 44.75 | 7,184,829 | -1.98(-4.24%) |
Jun 24, 2016 | 48.36 | 48.91 | 46.65 | 46.73 | 7,139,074 | -3.86(-7.62%) |
Jun 23, 2016 | 50.38 | 50.59 | 50.12 | 50.59 | 1,477,176 | +0.85(+1.72%) |
Jun 22, 2016 | 49.83 | 50.01 | 49.63 | 49.74 | 2,063,682 | -0.07(-0.15%) |
Jun 21, 2016 | 50.13 | 50.33 | 49.50 | 49.81 | 1,944,988 | -0.35(-0.71%) |
Jun 20, 2016 | 50.37 | 50.94 | 50.13 | 50.16 | 2,462,932 | +0.54(+1.09%) |
Jun 17, 2016 | 49.05 | 49.81 | 48.96 | 49.63 | 3,070,535 | +0.67(+1.37%) |
Jun 16, 2016 | 48.51 | 49.11 | 48.01 | 48.96 | 2,064,292 | +0.11(+0.23%) |
Jun 15, 2016 | 48.96 | 49.24 | 48.67 | 48.84 | 1,909,082 | +0.17(+0.35%) |
Jun 14, 2016 | 48.69 | 49.03 | 48.27 | 48.67 | 3,253,015 | -0.15(-0.31%) |
Jun 13, 2016 | 49.33 | 49.52 | 48.80 | 48.83 | 3,298,210 | -0.80(-1.61%) |
Jun 10, 2016 | 50.10 | 50.22 | 49.28 | 49.63 | 2,324,694 | -0.93(-1.83%) |
Jun 09, 2016 | 50.46 | 50.67 | 50.12 | 50.55 | 1,487,001 | -0.30(-0.59%) |
Jun 08, 2016 | 50.70 | 51.20 | 50.66 | 50.85 | 2,256,365 | +0.49(+0.98%) |
Jun 07, 2016 | 50.62 | 51.03 | 50.33 | 50.36 | 2,259,982 | -0.11(-0.22%) |
Jun 06, 2016 | 49.72 | 50.54 | 49.58 | 50.47 | 2,011,712 | +0.98(+1.99%) |
Jun 03, 2016 | 49.71 | 49.78 | 49.13 | 49.49 | 2,246,645 | -0.24(-0.49%) |
Jun 02, 2016 | 49.55 | 49.76 | 49.22 | 49.73 | 2,221,770 | +0.08(+0.16%) |
Jun 01, 2016 | 49.30 | 49.71 | 48.92 | 49.65 | 2,587,509 | +0.02(+0.03%) |
May 31, 2016 | 49.69 | 49.96 | 49.27 | 49.63 | 2,296,560 | +0.00(+0.00%) |
May 27, 2016 | 49.63 | 49.63 | 49.63 | 49.63 | 1,279,081 | +0.09(+0.18%) |
May 26, 2016 | 49.56 | 50.16 | 49.43 | 49.54 | 1,896,672 | -0.07(-0.15%) |
May 25, 2016 | 48.87 | 49.79 | 48.79 | 49.62 | 2,758,015 | +0.97(+2.00%) |
May 24, 2016 | 48.67 | 48.83 | 48.42 | 48.64 | 2,423,711 | +0.28(+0.58%) |
May 23, 2016 | 48.05 | 48.55 | 47.77 | 48.36 | 2,101,872 | +0.20(+0.42%) |
May 20, 2016 | 48.31 | 48.76 | 47.92 | 48.16 | 3,821,605 | +0.21(+0.44%) |
May 19, 2016 | 48.03 | 48.11 | 47.40 | 47.95 | 4,286,533 | -0.45(-0.93%) |
May 18, 2016 | 49.19 | 49.41 | 48.16 | 48.40 | 2,735,222 | -0.98(-1.99%) |
May 17, 2016 | 49.80 | 50.24 | 49.20 | 49.38 | 2,247,136 | -0.51(-1.02%) |
May 16, 2016 | 49.17 | 50.03 | 49.14 | 49.89 | 2,560,172 | +0.87(+1.77%) |
May 13, 2016 | 49.87 | 50.24 | 48.82 | 49.02 | 2,103,350 | -0.97(-1.93%) |
May 12, 2016 | 50.15 | 50.33 | 49.67 | 49.99 | 1,997,381 | +0.06(+0.11%) |
May 11, 2016 | 49.97 | 50.45 | 49.77 | 49.93 | 2,281,685 | -0.08(-0.16%) |
May 10, 2016 | 48.95 | 50.04 | 48.80 | 50.01 | 1,945,884 | +1.16(+2.37%) |
May 09, 2016 | 49.21 | 49.28 | 48.57 | 48.85 | 2,191,482 | -0.52(-1.04%) |
May 06, 2016 | 48.99 | 49.43 | 48.58 | 49.37 | 2,354,113 | +0.26(+0.52%) |
May 05, 2016 | 49.23 | 49.62 | 48.82 | 49.11 | 2,348,842 | +0.01(+0.02%) |
May 04, 2016 | 50.25 | 50.41 | 48.68 | 49.10 | 3,852,408 | -1.41(-2.79%) |
May 03, 2016 | 50.41 | 50.68 | 49.90 | 50.51 | 4,957,907 | -0.14(-0.27%) |