Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 46.96 | 47.42 | 46.00 | 46.87 | 3,418,971 | -0.08(-0.17%) |
Apr 27, 2017 | 47.42 | 46.82 | 46.95 | 1,818,877 | +0.08(+0.17%) | |
Apr 26, 2017 | 47.28 | 47.32 | 46.85 | 46.87 | 2,531,835 | -0.49(-1.04%) |
Apr 25, 2017 | 47.41 | 47.56 | 47.17 | 47.36 | 2,590,932 | +0.04(+0.08%) |
Apr 24, 2017 | 48.41 | 48.47 | 46.62 | 47.32 | 3,811,475 | -0.84(-1.75%) |
Apr 21, 2017 | 48.19 | 48.54 | 48.14 | 48.16 | 2,260,956 | -0.12(-0.26%) |
Apr 20, 2017 | 48.60 | 48.62 | 48.05 | 48.29 | 3,681,477 | -0.34(-0.69%) |
Apr 19, 2017 | 48.87 | 48.98 | 48.39 | 48.63 | 3,132,407 | -0.28(-0.57%) |
Apr 18, 2017 | 48.21 | 49.02 | 48.08 | 48.90 | 3,041,723 | +0.70(+1.44%) |
Apr 17, 2017 | 47.83 | 48.21 | 47.67 | 48.21 | 1,739,945 | +0.57(+1.20%) |
Apr 13, 2017 | 47.91 | 48.18 | 47.59 | 47.64 | 1,512,404 | -0.42(-0.88%) |
Apr 12, 2017 | 47.94 | 48.17 | 47.75 | 48.06 | 1,588,217 | +0.12(+0.26%) |
Apr 11, 2017 | 47.75 | 48.06 | 47.56 | 47.94 | 1,677,656 | +0.23(+0.48%) |
Apr 10, 2017 | 47.53 | 47.80 | 47.37 | 47.71 | 2,195,174 | +0.21(+0.45%) |
Apr 07, 2017 | 47.34 | 47.87 | 47.34 | 47.50 | 3,003,549 | +0.12(+0.25%) |
Apr 06, 2017 | 47.27 | 47.53 | 46.93 | 47.38 | 2,188,535 | +0.10(+0.20%) |
Apr 05, 2017 | 47.08 | 47.64 | 46.93 | 47.29 | 1,983,434 | +0.29(+0.61%) |
Apr 04, 2017 | 47.62 | 47.76 | 46.99 | 47.00 | 3,013,781 | -0.67(-1.40%) |
Apr 03, 2017 | 47.64 | 47.73 | 47.33 | 47.67 | 2,089,844 | +0.04(+0.09%) |
Mar 31, 2017 | 47.10 | 47.67 | 46.78 | 47.62 | 3,455,935 | +0.40(+0.84%) |
Mar 30, 2017 | 47.18 | 47.30 | 46.74 | 47.23 | 3,020,128 | -0.12(-0.25%) |
Mar 29, 2017 | 47.27 | 47.47 | 47.12 | 47.34 | 2,373,223 | -0.02(-0.05%) |
Mar 28, 2017 | 46.92 | 47.45 | 46.74 | 47.37 | 4,057,868 | +0.45(+0.95%) |
Mar 27, 2017 | 46.74 | 47.31 | 46.71 | 46.92 | 3,243,578 | +0.18(+0.39%) |
Mar 24, 2017 | 46.35 | 46.82 | 46.17 | 46.74 | 3,859,266 | +0.45(+0.98%) |
Mar 23, 2017 | 45.65 | 46.62 | 45.58 | 46.28 | 4,758,296 | +0.56(+1.22%) |
Mar 22, 2017 | 44.71 | 45.89 | 44.67 | 45.73 | 5,170,209 | +1.23(+2.76%) |
Mar 21, 2017 | 44.44 | 44.70 | 44.25 | 44.50 | 3,432,626 | +0.18(+0.40%) |
Mar 20, 2017 | 44.43 | 44.80 | 44.26 | 44.32 | 1,736,863 | +0.01(+0.03%) |
Mar 17, 2017 | 44.29 | 44.82 | 44.08 | 44.31 | 3,343,352 | +0.04(+0.08%) |
Mar 16, 2017 | 44.03 | 44.42 | 43.90 | 44.27 | 1,827,252 | +0.19(+0.43%) |
Mar 15, 2017 | 43.22 | 44.34 | 43.17 | 44.08 | 3,940,035 | +0.62(+1.42%) |
Mar 14, 2017 | 43.66 | 43.76 | 43.24 | 43.46 | 2,969,149 | -0.27(-0.62%) |
Mar 13, 2017 | 44.39 | 44.61 | 43.52 | 43.73 | 3,242,972 | -0.56(-1.27%) |
Mar 10, 2017 | 43.98 | 44.66 | 43.85 | 44.30 | 2,645,675 | +0.31(+0.72%) |
Mar 09, 2017 | 44.79 | 44.93 | 43.84 | 43.98 | 3,679,493 | -0.76(-1.70%) |
Mar 08, 2017 | 45.65 | 45.76 | 44.69 | 44.75 | 2,264,934 | -1.14(-2.49%) |
Mar 07, 2017 | 45.89 | 45.98 | 45.57 | 45.89 | 2,383,891 | -0.03(-0.06%) |
Mar 06, 2017 | 46.39 | 46.49 | 45.84 | 45.92 | 2,492,960 | -0.70(-1.49%) |
Mar 03, 2017 | 46.71 | 46.71 | 45.98 | 46.61 | 2,146,629 | -0.34(-0.73%) |
Mar 02, 2017 | 46.45 | 46.98 | 45.97 | 46.95 | 3,795,128 | +0.50(+1.07%) |
Mar 01, 2017 | 46.75 | 46.95 | 46.25 | 46.45 | 2,918,639 | -0.61(-1.29%) |
Feb 28, 2017 | 47.32 | 47.52 | 46.98 | 47.06 | 2,914,954 | -0.26(-0.55%) |
Feb 27, 2017 | 47.04 | 47.67 | 46.99 | 47.32 | 2,417,447 | +0.31(+0.66%) |
Feb 24, 2017 | 45.99 | 47.03 | 45.66 | 47.01 | 3,201,919 | +1.07(+2.33%) |
Feb 23, 2017 | 45.70 | 46.08 | 45.57 | 45.94 | 3,021,647 | +0.56(+1.24%) |
Feb 22, 2017 | 45.59 | 46.16 | 45.20 | 45.38 | 2,729,989 | -0.06(-0.13%) |
Feb 21, 2017 | 45.04 | 45.57 | 44.70 | 45.43 | 2,662,120 | +0.46(+1.03%) |
Feb 17, 2017 | 44.97 | 44.97 | 44.97 | 0 | -0.30(-0.66%) | |
Feb 16, 2017 | 44.83 | 45.58 | 44.73 | 45.27 | 2,380,469 | +0.64(+1.44%) |
Feb 15, 2017 | 44.43 | 44.76 | 43.99 | 44.62 | 1,734,923 | +0.03(+0.06%) |
Feb 14, 2017 | 45.43 | 45.43 | 44.49 | 44.59 | 2,306,716 | -0.84(-1.85%) |
Feb 13, 2017 | 44.75 | 45.51 | 44.61 | 45.43 | 2,351,088 | +0.75(+1.67%) |
Feb 10, 2017 | 44.71 | 44.89 | 44.16 | 44.69 | 2,833,440 | -0.02(-0.05%) |
Feb 09, 2017 | 45.04 | 45.17 | 44.49 | 44.71 | 3,050,133 | -0.33(-0.72%) |
Feb 08, 2017 | 44.90 | 45.18 | 44.72 | 45.04 | 1,856,909 | +0.32(+0.71%) |
Feb 07, 2017 | 44.85 | 45.05 | 44.60 | 44.72 | 2,146,106 | -0.13(-0.29%) |
Feb 06, 2017 | 44.59 | 44.89 | 44.38 | 44.85 | 1,512,160 | +0.25(+0.55%) |
Feb 03, 2017 | 45.01 | 45.15 | 44.44 | 44.60 | 2,774,998 | -0.05(-0.11%) |
Feb 02, 2017 | 43.88 | 44.81 | 43.84 | 44.65 | 2,324,950 | +0.78(+1.78%) |
Feb 01, 2017 | 44.57 | 44.84 | 43.84 | 43.87 | 1,819,525 | -0.75(-1.67%) |
Jan 31, 2017 | 44.47 | 45.13 | 44.45 | 44.62 | 3,504,310 | +0.17(+0.39%) |
Jan 30, 2017 | 44.26 | 44.62 | 43.81 | 44.44 | 2,123,337 | +0.25(+0.57%) |
Jan 27, 2017 | 44.31 | 44.52 | 43.99 | 44.19 | 1,895,364 | +0.08(+0.18%) |
Jan 26, 2017 | 44.34 | 44.58 | 44.07 | 44.11 | 1,414,526 | -0.22(-0.49%) |
Jan 25, 2017 | 44.76 | 45.14 | 44.21 | 44.33 | 1,635,706 | -0.52(-1.16%) |
Jan 24, 2017 | 44.80 | 45.20 | 44.63 | 44.85 | 2,440,103 | +0.04(+0.10%) |
Jan 23, 2017 | 44.79 | 45.03 | 44.57 | 44.80 | 2,565,418 | +0.02(+0.05%) |
Jan 20, 2017 | 44.41 | 44.93 | 44.30 | 44.78 | 1,956,567 | +0.43(+0.98%) |
Jan 19, 2017 | 44.79 | 44.85 | 44.15 | 44.35 | 1,810,946 | -0.67(-1.48%) |
Jan 18, 2017 | 44.91 | 45.37 | 44.89 | 45.01 | 2,416,076 | +0.14(+0.31%) |
Jan 17, 2017 | 44.78 | 45.27 | 44.51 | 44.88 | 2,074,104 | +0.31(+0.70%) |
Jan 13, 2017 | 44.57 | 44.57 | 44.57 | 0 | +0.09(+0.20%) | |
Jan 12, 2017 | 44.36 | 44.60 | 43.77 | 44.48 | 2,338,261 | +0.04(+0.10%) |
Jan 11, 2017 | 44.36 | 44.90 | 44.05 | 44.44 | 2,597,799 | +0.19(+0.43%) |
Jan 10, 2017 | 45.42 | 45.42 | 43.99 | 44.25 | 3,953,043 | -1.66(-3.61%) |
Jan 09, 2017 | 45.75 | 46.08 | 45.43 | 45.90 | 2,119,531 | +0.29(+0.63%) |
Jan 06, 2017 | 45.62 | 45.85 | 45.45 | 45.61 | 2,673,612 | -0.09(-0.19%) |
Jan 05, 2017 | 45.12 | 45.92 | 44.70 | 45.70 | 3,478,720 | +0.41(+0.89%) |
Jan 04, 2017 | 44.98 | 45.38 | 44.96 | 45.30 | 3,003,425 | +0.35(+0.77%) |
Jan 03, 2017 | 45.06 | 45.09 | 44.51 | 44.95 | 3,317,386 | -0.28(-0.62%) |
Dec 30, 2016 | 45.23 | 45.23 | 45.23 | 0 | +0.57(+1.28%) | |
Dec 29, 2016 | 44.31 | 44.82 | 44.08 | 44.66 | 2,099,706 | +0.41(+0.93%) |
Dec 28, 2016 | 44.62 | 44.62 | 43.83 | 44.25 | 1,698,030 | -0.27(-0.60%) |
Dec 27, 2016 | 44.10 | 44.58 | 43.91 | 44.51 | 1,862,245 | +0.48(+1.10%) |
Dec 23, 2016 | 44.03 | 44.03 | 44.03 | 0 | -0.22(-0.51%) | |
Dec 22, 2016 | 44.16 | 44.35 | 43.55 | 44.25 | 1,919,543 | +0.01(+0.03%) |
Dec 21, 2016 | 44.87 | 45.25 | 44.23 | 44.24 | 3,603,017 | -0.56(-1.26%) |
Dec 20, 2016 | 44.64 | 45.05 | 44.38 | 44.80 | 2,852,367 | +0.10(+0.23%) |
Dec 19, 2016 | 44.48 | 45.05 | 44.39 | 44.70 | 3,011,879 | +0.48(+1.08%) |
Dec 16, 2016 | 43.64 | 44.39 | 43.40 | 44.23 | 7,797,559 | +1.23(+2.85%) |
Dec 15, 2016 | 43.54 | 43.81 | 42.77 | 43.00 | 4,650,052 | -0.70(-1.60%) |
Dec 14, 2016 | 45.21 | 45.35 | 43.53 | 43.70 | 4,003,300 | -1.45(-3.21%) |
Dec 13, 2016 | 45.26 | 45.38 | 44.61 | 45.15 | 3,805,220 | +0.10(+0.22%) |
Dec 12, 2016 | 44.49 | 45.18 | 44.29 | 45.05 | 4,440,657 | +0.44(+0.99%) |
Dec 09, 2016 | 44.81 | 45.63 | 44.50 | 44.61 | 2,983,635 | -0.11(-0.24%) |
Dec 08, 2016 | 44.26 | 44.88 | 44.10 | 44.71 | 2,945,368 | +0.29(+0.66%) |
Dec 07, 2016 | 43.00 | 44.44 | 42.98 | 44.42 | 3,626,583 | +1.56(+3.65%) |
Dec 06, 2016 | 42.73 | 43.06 | 42.47 | 42.86 | 1,953,531 | +0.21(+0.50%) |
Dec 05, 2016 | 42.40 | 42.74 | 41.96 | 42.64 | 2,348,155 | +0.25(+0.59%) |
Dec 02, 2016 | 42.01 | 43.10 | 41.83 | 42.39 | 3,437,750 | +0.70(+1.68%) |
Dec 01, 2016 | 42.75 | 42.79 | 41.40 | 41.69 | 3,362,118 | -1.46(-3.38%) |
Nov 30, 2016 | 43.16 | 43.37 | 42.56 | 43.15 | 6,171,704 | -0.46(-1.06%) |
Nov 29, 2016 | 43.28 | 44.04 | 43.11 | 43.61 | 2,717,188 | +0.48(+1.11%) |
Nov 28, 2016 | 42.96 | 43.48 | 42.82 | 43.13 | 2,958,983 | +0.11(+0.27%) |
Nov 25, 2016 | 42.98 | 43.41 | 42.88 | 43.02 | 1,157,981 | +0.21(+0.48%) |
Nov 23, 2016 | 42.81 | 42.81 | 42.81 | 0 | -0.44(-1.01%) | |
Nov 22, 2016 | 42.58 | 43.32 | 42.38 | 43.25 | 2,670,305 | +0.87(+2.06%) |
Nov 21, 2016 | 42.78 | 43.05 | 42.26 | 42.38 | 3,011,471 | -0.40(-0.94%) |
Nov 18, 2016 | 42.71 | 43.04 | 42.36 | 42.78 | 2,935,490 | +0.24(+0.55%) |
Nov 17, 2016 | 43.32 | 43.63 | 42.28 | 42.54 | 2,755,151 | -0.72(-1.67%) |
Nov 16, 2016 | 43.44 | 43.83 | 43.13 | 43.26 | 3,106,935 | -0.15(-0.35%) |
Nov 15, 2016 | 43.77 | 44.33 | 43.05 | 43.41 | 3,494,204 | -0.17(-0.39%) |
Nov 14, 2016 | 41.82 | 43.83 | 41.39 | 43.58 | 5,797,876 | +1.63(+3.88%) |
Nov 11, 2016 | 41.65 | 42.56 | 41.43 | 41.96 | 4,185,984 | +0.64(+1.54%) |
Nov 10, 2016 | 43.12 | 43.12 | 40.14 | 41.32 | 8,503,964 | -1.90(-4.40%) |
Nov 09, 2016 | 44.18 | 44.28 | 42.61 | 43.22 | 5,628,460 | -1.84(-4.07%) |
Nov 08, 2016 | 44.63 | 45.22 | 43.80 | 45.06 | 5,241,810 | -0.89(-1.93%) |
Nov 07, 2016 | 45.76 | 45.99 | 45.18 | 45.94 | 3,034,246 | +0.65(+1.43%) |
Nov 04, 2016 | 44.33 | 45.46 | 44.03 | 45.29 | 4,301,917 | +1.13(+2.56%) |
Nov 03, 2016 | 45.16 | 45.16 | 43.95 | 44.16 | 3,718,965 | -1.00(-2.21%) |
Nov 02, 2016 | 46.50 | 46.50 | 45.16 | 45.16 | 5,031,734 | -1.36(-2.92%) |
Nov 01, 2016 | 48.26 | 48.26 | 46.37 | 46.52 | 4,234,238 | -1.86(-3.85%) |
Oct 31, 2016 | 47.88 | 48.54 | 47.61 | 48.38 | 2,521,434 | +0.68(+1.42%) |
Oct 28, 2016 | 47.79 | 48.26 | 47.46 | 47.71 | 1,702,095 | +0.29(+0.60%) |
Oct 27, 2016 | 48.41 | 48.57 | 47.10 | 47.42 | 2,380,114 | -1.16(-2.38%) |
Oct 26, 2016 | 48.82 | 48.93 | 48.11 | 48.58 | 1,838,848 | -0.56(-1.13%) |
Oct 25, 2016 | 49.16 | 49.27 | 48.78 | 49.13 | 1,603,576 | -0.04(-0.09%) |
Oct 24, 2016 | 49.06 | 49.55 | 48.61 | 49.18 | 1,441,194 | +0.36(+0.73%) |
Oct 21, 2016 | 48.78 | 48.98 | 48.56 | 48.82 | 1,288,950 | -0.24(-0.48%) |
Oct 20, 2016 | 49.26 | 49.26 | 48.76 | 49.06 | 1,626,476 | +0.53(+1.09%) |
Oct 19, 2016 | 48.33 | 48.63 | 48.13 | 48.53 | 1,681,280 | +0.21(+0.43%) |
Oct 18, 2016 | 48.13 | 48.56 | 47.98 | 48.32 | 1,918,149 | +0.56(+1.17%) |
Oct 17, 2016 | 47.83 | 48.19 | 47.64 | 47.76 | 1,864,420 | +0.12(+0.25%) |
Oct 14, 2016 | 47.46 | 48.08 | 46.99 | 47.64 | 2,313,243 | -0.01(-0.02%) |
Oct 13, 2016 | 47.23 | 48.14 | 47.14 | 47.65 | 4,407,475 | +0.16(+0.33%) |
Oct 12, 2016 | 47.42 | 47.71 | 47.36 | 47.49 | 3,625,916 | +0.14(+0.29%) |
Oct 11, 2016 | 47.60 | 47.96 | 47.22 | 47.36 | 2,226,496 | -0.32(-0.67%) |
Oct 10, 2016 | 47.83 | 48.26 | 47.59 | 47.68 | 1,889,089 | -0.14(-0.28%) |
Oct 07, 2016 | 48.17 | 48.82 | 47.72 | 47.81 | 2,675,120 | -0.03(-0.06%) |
Oct 06, 2016 | 48.16 | 48.60 | 47.39 | 47.84 | 2,965,654 | -0.31(-0.65%) |
Oct 05, 2016 | 48.87 | 49.11 | 47.74 | 48.16 | 4,438,735 | -0.51(-1.04%) |
Oct 04, 2016 | 49.39 | 49.39 | 48.24 | 48.66 | 3,429,460 | -0.75(-1.52%) |
Oct 03, 2016 | 50.11 | 50.27 | 49.20 | 49.41 | 3,017,996 | -1.03(-2.04%) |
Sep 30, 2016 | 51.71 | 52.12 | 50.41 | 50.44 | 3,518,202 | -0.91(-1.78%) |
Sep 29, 2016 | 51.71 | 51.86 | 50.91 | 51.35 | 2,747,860 | -0.73(-1.40%) |
Sep 28, 2016 | 51.60 | 52.15 | 51.33 | 52.08 | 2,704,856 | +0.69(+1.35%) |
Sep 27, 2016 | 52.20 | 52.30 | 51.32 | 51.39 | 3,827,385 | -0.64(-1.24%) |
Sep 26, 2016 | 51.40 | 52.28 | 51.28 | 52.03 | 3,171,253 | +0.46(+0.89%) |
Sep 23, 2016 | 51.00 | 51.80 | 50.52 | 51.58 | 3,817,912 | +0.56(+1.09%) |
Sep 22, 2016 | 50.42 | 51.13 | 50.42 | 51.02 | 2,608,828 | +0.98(+1.96%) |
Sep 21, 2016 | 49.50 | 50.20 | 48.77 | 50.04 | 3,272,483 | +0.59(+1.20%) |
Sep 20, 2016 | 49.30 | 49.65 | 49.26 | 49.45 | 3,238,649 | +0.44(+0.89%) |
Sep 19, 2016 | 48.69 | 49.06 | 48.64 | 49.01 | 2,406,147 | +0.42(+0.87%) |
Sep 16, 2016 | 48.31 | 48.65 | 47.89 | 48.59 | 8,667,128 | +0.06(+0.12%) |
Sep 15, 2016 | 48.17 | 48.68 | 47.95 | 48.53 | 3,868,838 | +0.24(+0.50%) |
Sep 14, 2016 | 48.41 | 48.68 | 48.10 | 48.29 | 4,145,936 | +0.21(+0.43%) |
Sep 13, 2016 | 49.01 | 49.30 | 47.63 | 48.08 | 5,360,607 | -1.27(-2.58%) |
Sep 12, 2016 | 48.65 | 49.76 | 48.37 | 49.35 | 3,743,169 | +0.69(+1.42%) |
Sep 09, 2016 | 51.25 | 51.25 | 48.50 | 48.66 | 5,553,055 | -2.91(-5.65%) |
Sep 08, 2016 | 52.13 | 52.20 | 51.53 | 51.57 | 5,085,957 | -0.85(-1.62%) |
Sep 07, 2016 | 52.34 | 52.52 | 52.17 | 52.42 | 2,282,130 | +0.07(+0.14%) |
Sep 06, 2016 | 51.76 | 52.45 | 51.55 | 52.35 | 3,842,073 | +0.47(+0.91%) |
Sep 02, 2016 | 51.33 | 51.88 | 51.88 | 51.88 | 2,517,381 | +0.76(+1.49%) |
Sep 01, 2016 | 51.45 | 51.49 | 50.90 | 51.11 | 2,708,838 | -0.24(-0.47%) |
Aug 31, 2016 | 51.72 | 51.72 | 51.00 | 51.35 | 4,174,004 | -0.42(-0.81%) |
Aug 30, 2016 | 51.96 | 52.04 | 51.40 | 51.77 | 2,129,877 | -0.23(-0.43%) |
Aug 29, 2016 | 51.21 | 52.14 | 51.02 | 52.00 | 2,104,355 | +1.02(+2.00%) |
Aug 26, 2016 | 52.22 | 52.39 | 50.50 | 50.98 | 2,541,199 | -0.98(-1.89%) |
Aug 25, 2016 | 51.79 | 52.26 | 51.63 | 51.96 | 1,661,480 | +0.25(+0.48%) |
Aug 24, 2016 | 52.28 | 52.35 | 51.38 | 51.72 | 1,841,241 | -0.57(-1.08%) |
Aug 23, 2016 | 52.20 | 52.60 | 51.91 | 52.28 | 2,671,213 | +0.39(+0.75%) |
Aug 22, 2016 | 51.96 | 52.26 | 51.74 | 51.89 | 2,487,284 | +0.01(+0.01%) |
Aug 19, 2016 | 52.20 | 52.43 | 51.62 | 51.88 | 3,024,102 | -0.54(-1.02%) |
Aug 18, 2016 | 52.27 | 52.55 | 52.03 | 52.42 | 1,569,047 | +0.04(+0.07%) |
Aug 17, 2016 | 51.73 | 52.43 | 51.31 | 52.39 | 2,236,807 | +0.80(+1.55%) |
Aug 16, 2016 | 52.05 | 52.22 | 51.43 | 51.59 | 1,737,107 | -0.69(-1.31%) |
Aug 15, 2016 | 52.64 | 52.77 | 52.22 | 52.27 | 1,701,019 | -0.33(-0.62%) |
Aug 12, 2016 | 52.37 | 53.11 | 52.29 | 52.60 | 1,954,402 | +0.34(+0.65%) |
Aug 11, 2016 | 52.55 | 52.61 | 51.80 | 52.26 | 2,210,181 | -0.38(-0.72%) |
Aug 10, 2016 | 52.23 | 52.92 | 52.10 | 52.64 | 2,338,122 | +0.54(+1.03%) |
Aug 09, 2016 | 51.38 | 52.21 | 50.89 | 52.10 | 2,619,220 | +0.77(+1.50%) |
Aug 08, 2016 | 51.38 | 51.60 | 50.85 | 51.33 | 3,014,262 | -0.06(-0.12%) |
Aug 05, 2016 | 52.22 | 52.22 | 51.33 | 51.40 | 3,177,842 | -0.74(-1.42%) |
Aug 04, 2016 | 52.15 | 52.21 | 51.89 | 52.14 | 1,555,870 | +0.05(+0.09%) |
Aug 03, 2016 | 52.54 | 52.56 | 51.84 | 52.09 | 2,804,541 | -0.52(-0.99%) |
Aug 02, 2016 | 53.76 | 53.94 | 52.51 | 52.61 | 3,806,622 | -1.49(-2.76%) |
Aug 01, 2016 | 53.60 | 54.11 | 53.58 | 54.10 | 2,437,275 | +0.28(+0.53%) |
Jul 29, 2016 | 53.07 | 54.27 | 52.86 | 53.82 | 4,512,274 | +1.16(+2.20%) |
Jul 28, 2016 | 51.89 | 52.87 | 51.86 | 52.66 | 2,431,789 | +0.69(+1.33%) |
Jul 27, 2016 | 52.03 | 52.14 | 51.46 | 51.97 | 2,380,422 | -0.12(-0.23%) |
Jul 26, 2016 | 52.31 | 52.54 | 51.84 | 52.09 | 1,860,127 | -0.19(-0.36%) |
Jul 25, 2016 | 52.21 | 52.43 | 52.04 | 52.28 | 1,897,444 | +0.07(+0.14%) |
Jul 22, 2016 | 51.70 | 52.49 | 51.70 | 52.21 | 1,834,777 | +0.40(+0.78%) |
Jul 21, 2016 | 51.48 | 51.82 | 51.27 | 51.81 | 1,752,868 | +0.16(+0.31%) |
Jul 20, 2016 | 51.72 | 51.72 | 51.39 | 51.64 | 1,565,028 | +0.02(+0.04%) |
Jul 19, 2016 | 51.47 | 51.62 | 51.13 | 51.62 | 1,883,827 | +0.33(+0.63%) |
Jul 18, 2016 | 51.09 | 51.34 | 50.95 | 51.30 | 1,788,853 | +0.42(+0.82%) |
Jul 15, 2016 | 50.22 | 50.94 | 50.05 | 50.88 | 2,740,268 | +0.76(+1.52%) |
Jul 14, 2016 | 51.02 | 51.02 | 50.03 | 50.12 | 3,647,500 | -0.88(-1.73%) |
Jul 13, 2016 | 50.91 | 51.11 | 50.57 | 51.00 | 3,495,849 | +0.22(+0.43%) |
Jul 12, 2016 | 51.76 | 51.84 | 50.62 | 50.78 | 3,952,833 | -0.95(-1.83%) |
Jul 11, 2016 | 51.38 | 51.78 | 50.71 | 51.73 | 3,326,593 | +0.40(+0.78%) |
Jul 08, 2016 | 51.29 | 50.99 | 50.92 | 51.33 | 3,728,953 | +0.34(+0.67%) |
Jul 07, 2016 | 51.75 | 51.79 | 50.91 | 50.99 | 3,469,669 | -0.70(-1.35%) |
Jul 06, 2016 | 51.33 | 51.84 | 51.28 | 51.69 | 9,831,515 | -0.47(-0.91%) |
Jul 05, 2016 | 51.75 | 52.17 | 51.56 | 52.16 | 2,590,405 | +0.43(+0.83%) |
Jul 01, 2016 | 51.59 | 51.73 | 51.73 | 51.73 | 3,034,442 | +0.27(+0.52%) |
Jun 30, 2016 | 50.91 | 51.51 | 50.54 | 51.46 | 3,445,749 | +0.54(+1.07%) |
Jun 29, 2016 | 51.04 | 51.38 | 50.79 | 50.92 | 4,987,530 | -0.02(-0.04%) |
Jun 28, 2016 | 50.36 | 50.96 | 50.00 | 50.94 | 3,634,683 | +0.76(+1.51%) |
Jun 27, 2016 | 49.33 | 50.20 | 48.93 | 50.18 | 3,630,147 | +0.88(+1.78%) |
Jun 24, 2016 | 47.99 | 49.79 | 47.66 | 49.31 | 7,132,929 | +0.61(+1.26%) |
Jun 23, 2016 | 48.99 | 49.23 | 48.62 | 48.69 | 2,357,477 | -0.05(-0.10%) |
Jun 22, 2016 | 48.97 | 49.23 | 48.49 | 48.74 | 3,314,698 | -0.64(-1.30%) |
Jun 21, 2016 | 48.91 | 49.48 | 48.79 | 49.38 | 2,993,720 | +0.54(+1.10%) |
Jun 20, 2016 | 49.47 | 49.69 | 48.80 | 48.85 | 2,578,623 | -0.49(-0.99%) |
Jun 17, 2016 | 49.28 | 49.34 | 48.89 | 49.33 | 3,170,553 | -0.05(-0.10%) |
Jun 16, 2016 | 48.85 | 49.40 | 48.70 | 49.38 | 2,016,456 | +0.40(+0.82%) |
Jun 15, 2016 | 48.51 | 49.31 | 48.50 | 48.98 | 2,567,103 | +0.49(+1.02%) |
Jun 14, 2016 | 48.90 | 49.07 | 48.32 | 48.49 | 3,273,251 | -0.52(-1.05%) |
Jun 13, 2016 | 48.55 | 49.09 | 48.55 | 49.00 | 3,773,470 | +0.54(+1.11%) |
Jun 10, 2016 | 48.14 | 48.68 | 48.06 | 48.46 | 2,253,345 | +0.11(+0.23%) |
Jun 09, 2016 | 47.91 | 48.37 | 47.76 | 48.35 | 2,226,561 | +0.42(+0.88%) |
Jun 08, 2016 | 47.72 | 48.05 | 47.48 | 47.93 | 2,428,599 | +0.13(+0.28%) |
Jun 07, 2016 | 47.24 | 47.98 | 47.13 | 47.79 | 2,198,659 | +0.61(+1.29%) |
Jun 06, 2016 | 47.56 | 47.65 | 46.93 | 47.19 | 2,192,292 | -0.36(-0.76%) |
Jun 03, 2016 | 47.10 | 47.70 | 46.94 | 47.55 | 4,018,280 | +0.91(+1.95%) |
Jun 02, 2016 | 46.34 | 46.64 | 46.03 | 46.63 | 2,058,004 | +0.10(+0.21%) |
Jun 01, 2016 | 46.28 | 46.72 | 46.17 | 46.54 | 2,354,909 | +0.17(+0.38%) |
May 31, 2016 | 46.35 | 46.55 | 46.01 | 46.36 | 2,761,463 | +0.01(+0.03%) |
May 27, 2016 | 46.12 | 46.35 | 46.35 | 46.35 | 1,771,686 | +0.22(+0.49%) |
May 26, 2016 | 46.06 | 46.35 | 45.91 | 46.12 | 1,645,342 | -0.01(-0.03%) |
May 25, 2016 | 46.17 | 46.30 | 45.47 | 46.14 | 1,828,919 | +0.00(+0.00%) |
May 24, 2016 | 46.03 | 46.50 | 45.98 | 46.14 | 4,009,259 | +0.36(+0.78%) |
May 23, 2016 | 45.78 | 45.94 | 45.55 | 45.78 | 2,367,783 | +0.15(+0.32%) |
May 20, 2016 | 45.64 | 45.85 | 45.41 | 45.63 | 3,023,798 | +0.27(+0.59%) |
May 19, 2016 | 45.23 | 45.42 | 44.93 | 45.37 | 2,853,285 | -0.33(-0.72%) |
May 18, 2016 | 46.19 | 46.30 | 45.04 | 45.70 | 3,318,048 | -0.69(-1.49%) |
May 17, 2016 | 46.88 | 46.90 | 46.08 | 46.39 | 2,320,750 | -0.60(-1.28%) |
May 16, 2016 | 46.57 | 47.19 | 46.52 | 46.99 | 2,575,072 | +0.33(+0.70%) |
May 13, 2016 | 46.43 | 46.74 | 46.07 | 46.66 | 2,756,152 | +0.03(+0.06%) |
May 12, 2016 | 45.94 | 46.81 | 45.61 | 46.63 | 1,948,583 | +0.78(+1.69%) |
May 11, 2016 | 46.57 | 46.57 | 45.51 | 45.86 | 2,796,277 | -0.90(-1.93%) |
May 10, 2016 | 46.74 | 46.80 | 46.12 | 46.76 | 3,031,720 | +0.17(+0.36%) |
May 09, 2016 | 46.33 | 46.83 | 46.23 | 46.59 | 3,728,175 | +0.39(+0.85%) |
May 06, 2016 | 45.92 | 46.27 | 45.44 | 46.20 | 3,341,175 | +0.17(+0.36%) |
May 05, 2016 | 45.63 | 46.03 | 45.47 | 46.03 | 3,721,972 | +0.29(+0.63%) |
May 04, 2016 | 44.15 | 46.12 | 44.14 | 45.75 | 5,598,686 | +1.40(+3.17%) |
May 03, 2016 | 43.56 | 44.37 | 43.47 | 44.34 | 2,628,836 | +0.57(+1.31%) |