Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 44.29 | 44.71 | 44.23 | 44.48 | 8,378,069 | +0.13(+0.30%) |
May 30, 2017 | 44.74 | 44.77 | 44.10 | 44.34 | 7,033,727 | -0.59(-1.31%) |
May 26, 2017 | 44.66 | 44.93 | 44.50 | 44.93 | 3,725,587 | +0.38(+0.86%) |
May 25, 2017 | 44.60 | 44.70 | 44.44 | 44.55 | 2,698,699 | -0.06(-0.14%) |
May 24, 2017 | 44.43 | 44.64 | 44.34 | 44.61 | 3,047,104 | +0.17(+0.39%) |
May 23, 2017 | 44.46 | 44.66 | 44.34 | 44.44 | 3,245,695 | -0.02(-0.04%) |
May 22, 2017 | 43.97 | 44.57 | 43.97 | 44.45 | 4,723,849 | +0.38(+0.85%) |
May 19, 2017 | 43.84 | 44.15 | 43.61 | 44.08 | 4,782,078 | +0.25(+0.57%) |
May 18, 2017 | 43.90 | 44.02 | 43.70 | 43.83 | 4,215,460 | -0.09(-0.21%) |
May 17, 2017 | 43.97 | 44.12 | 43.56 | 43.92 | 3,554,934 | -0.05(-0.11%) |
May 16, 2017 | 44.24 | 44.25 | 43.92 | 43.97 | 2,937,902 | -0.21(-0.48%) |
May 15, 2017 | 44.15 | 44.36 | 44.04 | 44.18 | 2,856,950 | +0.09(+0.20%) |
May 12, 2017 | 44.02 | 44.15 | 43.96 | 44.09 | 2,954,723 | -0.01(-0.02%) |
May 11, 2017 | 44.21 | 44.24 | 43.81 | 44.10 | 5,056,156 | -0.06(-0.14%) |
May 10, 2017 | 44.19 | 44.32 | 44.06 | 44.16 | 4,993,123 | -0.02(-0.05%) |
May 09, 2017 | 45.00 | 45.07 | 44.00 | 44.19 | 5,299,017 | -0.81(-1.79%) |
May 08, 2017 | 44.97 | 45.26 | 44.75 | 45.00 | 3,805,400 | +0.08(+0.17%) |
May 05, 2017 | 44.94 | 45.03 | 44.73 | 44.92 | 4,778,579 | +0.20(+0.44%) |
May 04, 2017 | 43.98 | 47.20 | 43.87 | 44.72 | 25,191,566 | +0.78(+1.78%) |
May 03, 2017 | 43.89 | 44.09 | 43.64 | 43.94 | 4,431,635 | +0.10(+0.23%) |
May 02, 2017 | 44.60 | 44.60 | 43.74 | 43.84 | 5,638,368 | -0.53(-1.20%) |
May 01, 2017 | 45.12 | 45.18 | 44.36 | 44.37 | 3,873,915 | -0.71(-1.58%) |
Apr 28, 2017 | 45.07 | 45.12 | 44.79 | 45.08 | 4,547,740 | +0.08(+0.17%) |
Apr 27, 2017 | 45.50 | 45.51 | 44.94 | 45.00 | 3,052,856 | -0.37(-0.81%) |
Apr 26, 2017 | 45.69 | 45.72 | 45.27 | 45.37 | 3,064,086 | -0.28(-0.62%) |
Apr 25, 2017 | 45.60 | 45.75 | 45.48 | 45.65 | 3,252,728 | +0.08(+0.17%) |
Apr 24, 2017 | 45.49 | 45.68 | 45.38 | 45.58 | 3,366,304 | +0.32(+0.71%) |
Apr 21, 2017 | 45.33 | 45.50 | 45.18 | 45.25 | 2,831,603 | -0.12(-0.26%) |
Apr 20, 2017 | 45.35 | 45.57 | 45.05 | 45.37 | 3,784,988 | +0.03(+0.07%) |
Apr 19, 2017 | 45.62 | 45.79 | 45.22 | 45.34 | 3,143,421 | -0.25(-0.55%) |
Apr 18, 2017 | 45.23 | 45.94 | 45.15 | 45.59 | 4,112,559 | +0.44(+0.97%) |
Apr 17, 2017 | 44.89 | 45.25 | 44.84 | 45.15 | 2,976,609 | +0.34(+0.75%) |
Apr 13, 2017 | 45.10 | 45.31 | 44.81 | 44.81 | 2,840,248 | -0.32(-0.71%) |
Apr 12, 2017 | 44.88 | 45.32 | 44.87 | 45.14 | 4,121,092 | +0.13(+0.28%) |
Apr 11, 2017 | 45.05 | 45.16 | 44.79 | 45.01 | 3,182,452 | -0.08(-0.17%) |
Apr 10, 2017 | 45.21 | 45.37 | 45.03 | 45.09 | 3,168,005 | -0.10(-0.23%) |
Apr 07, 2017 | 45.32 | 45.39 | 45.16 | 45.19 | 2,828,487 | -0.03(-0.07%) |
Apr 06, 2017 | 45.38 | 45.49 | 45.07 | 45.22 | 4,428,648 | -0.06(-0.14%) |
Apr 05, 2017 | 45.43 | 45.74 | 45.29 | 45.29 | 4,096,897 | -0.10(-0.22%) |
Apr 04, 2017 | 45.55 | 45.74 | 45.17 | 45.39 | 4,412,311 | -0.13(-0.29%) |
Apr 03, 2017 | 45.91 | 46.04 | 45.39 | 45.52 | 4,372,075 | -0.36(-0.78%) |
Mar 31, 2017 | 45.95 | 46.22 | 45.87 | 45.88 | 3,224,462 | -0.05(-0.10%) |
Mar 30, 2017 | 46.19 | 46.30 | 45.89 | 45.92 | 2,490,975 | -0.29(-0.62%) |
Mar 29, 2017 | 46.01 | 46.31 | 45.84 | 46.21 | 3,221,999 | +0.33(+0.73%) |
Mar 28, 2017 | 45.69 | 46.04 | 45.57 | 45.88 | 3,236,818 | +0.17(+0.37%) |
Mar 27, 2017 | 45.88 | 46.09 | 45.68 | 45.70 | 4,198,209 | -0.29(-0.63%) |
Mar 24, 2017 | 46.37 | 46.45 | 45.88 | 45.99 | 3,950,013 | -0.16(-0.35%) |
Mar 23, 2017 | 45.80 | 46.41 | 45.80 | 46.16 | 3,835,833 | +0.33(+0.73%) |
Mar 22, 2017 | 46.24 | 46.33 | 45.55 | 45.82 | 6,605,466 | -0.64(-1.37%) |
Mar 21, 2017 | 46.38 | 47.23 | 46.26 | 46.46 | 7,000,370 | -0.39(-0.83%) |
Mar 20, 2017 | 47.24 | 47.38 | 46.85 | 46.85 | 6,196,847 | -0.31(-0.66%) |
Mar 17, 2017 | 47.48 | 47.54 | 47.14 | 47.16 | 14,094,931 | -0.12(-0.25%) |
Mar 16, 2017 | 47.42 | 47.54 | 47.04 | 47.28 | 5,466,862 | -0.27(-0.57%) |
Mar 15, 2017 | 46.98 | 47.69 | 46.95 | 47.55 | 6,062,468 | +0.54(+1.16%) |
Mar 14, 2017 | 47.05 | 47.10 | 46.85 | 47.00 | 2,200,191 | -0.05(-0.10%) |
Mar 13, 2017 | 47.01 | 47.08 | 46.76 | 47.05 | 3,843,773 | -0.04(-0.08%) |
Mar 10, 2017 | 47.35 | 47.50 | 47.03 | 47.09 | 3,531,203 | -0.05(-0.10%) |
Mar 09, 2017 | 46.84 | 47.17 | 46.64 | 47.14 | 2,922,545 | +0.44(+0.93%) |
Mar 08, 2017 | 46.88 | 46.93 | 46.60 | 46.70 | 2,720,315 | -0.14(-0.30%) |
Mar 07, 2017 | 47.03 | 47.35 | 46.80 | 46.84 | 2,935,889 | -0.14(-0.30%) |
Mar 06, 2017 | 47.00 | 47.14 | 46.72 | 46.98 | 2,889,119 | -0.23(-0.49%) |
Mar 03, 2017 | 47.41 | 47.42 | 47.03 | 47.21 | 2,435,464 | -0.14(-0.30%) |
Mar 02, 2017 | 47.11 | 47.40 | 46.91 | 47.35 | 4,922,263 | +0.28(+0.59%) |
Mar 01, 2017 | 47.25 | 47.38 | 46.72 | 47.07 | 4,088,704 | +0.14(+0.30%) |
Feb 28, 2017 | 46.71 | 47.16 | 46.64 | 46.93 | 4,700,261 | +0.33(+0.72%) |
Feb 27, 2017 | 47.51 | 47.51 | 46.48 | 46.60 | 4,892,871 | -1.11(-2.33%) |
Feb 24, 2017 | 47.29 | 47.72 | 47.24 | 47.71 | 3,337,043 | +0.46(+0.97%) |
Feb 23, 2017 | 47.34 | 47.40 | 47.00 | 47.25 | 3,215,562 | +0.15(+0.31%) |
Feb 22, 2017 | 47.23 | 47.42 | 46.83 | 47.10 | 4,279,539 | -0.33(-0.70%) |
Feb 21, 2017 | 47.36 | 47.88 | 46.67 | 47.44 | 9,682,836 | +1.39(+3.02%) |
Feb 17, 2017 | 46.05 | 46.05 | 46.05 | 0 | -1.80(-3.75%) | |
Feb 16, 2017 | 49.03 | 49.19 | 47.72 | 47.84 | 7,743,856 | -1.28(-2.61%) |
Feb 15, 2017 | 48.73 | 49.25 | 48.21 | 49.13 | 3,410,452 | +0.08(+0.16%) |
Feb 14, 2017 | 48.83 | 49.55 | 48.62 | 49.05 | 4,681,699 | +0.16(+0.32%) |
Feb 13, 2017 | 48.80 | 49.00 | 48.54 | 48.89 | 2,371,436 | +0.10(+0.21%) |
Feb 10, 2017 | 48.87 | 49.24 | 48.69 | 48.79 | 2,544,140 | -0.23(-0.48%) |
Feb 09, 2017 | 48.37 | 49.16 | 48.21 | 49.02 | 3,227,837 | +0.65(+1.35%) |
Feb 08, 2017 | 48.00 | 48.46 | 47.91 | 48.37 | 2,163,957 | +0.31(+0.65%) |
Feb 07, 2017 | 47.95 | 48.11 | 47.83 | 48.06 | 2,087,361 | +0.30(+0.62%) |
Feb 06, 2017 | 48.62 | 48.62 | 47.73 | 47.77 | 3,004,291 | -1.00(-2.06%) |
Feb 03, 2017 | 48.30 | 48.97 | 48.10 | 48.77 | 3,257,374 | +0.79(+1.64%) |
Feb 02, 2017 | 47.92 | 48.22 | 47.81 | 47.98 | 2,788,542 | +0.27(+0.57%) |
Feb 01, 2017 | 48.45 | 48.55 | 47.70 | 47.71 | 3,400,414 | -0.86(-1.78%) |
Jan 31, 2017 | 48.67 | 48.94 | 48.45 | 48.57 | 4,558,021 | -0.09(-0.19%) |
Jan 30, 2017 | 48.64 | 48.93 | 48.46 | 48.67 | 2,176,739 | -0.09(-0.19%) |
Jan 27, 2017 | 48.78 | 48.87 | 48.42 | 48.76 | 2,373,478 | +0.02(+0.03%) |
Jan 26, 2017 | 48.89 | 49.01 | 48.53 | 48.74 | 2,517,423 | -0.24(-0.49%) |
Jan 25, 2017 | 48.85 | 49.06 | 48.53 | 48.99 | 3,449,110 | +0.26(+0.54%) |
Jan 24, 2017 | 48.26 | 48.89 | 48.25 | 48.72 | 3,386,221 | +0.43(+0.89%) |
Jan 23, 2017 | 48.35 | 48.47 | 47.85 | 48.29 | 3,649,770 | -0.23(-0.48%) |
Jan 20, 2017 | 48.20 | 48.76 | 48.14 | 48.53 | 3,992,609 | +0.60(+1.25%) |
Jan 19, 2017 | 48.29 | 48.30 | 47.91 | 47.93 | 3,114,808 | -0.33(-0.69%) |
Jan 18, 2017 | 48.11 | 48.42 | 48.06 | 48.26 | 2,722,258 | +0.08(+0.16%) |
Jan 17, 2017 | 47.39 | 48.24 | 47.39 | 48.19 | 3,569,255 | +0.70(+1.47%) |
Jan 13, 2017 | 47.49 | 47.49 | 47.49 | 0 | -0.15(-0.31%) | |
Jan 12, 2017 | 47.36 | 48.11 | 47.31 | 47.63 | 3,809,687 | +0.23(+0.48%) |
Jan 11, 2017 | 47.00 | 47.51 | 46.89 | 47.41 | 4,338,718 | +0.41(+0.88%) |
Jan 10, 2017 | 47.11 | 47.22 | 46.86 | 47.00 | 4,173,063 | -0.09(-0.18%) |
Jan 09, 2017 | 47.70 | 47.86 | 47.05 | 47.08 | 4,384,831 | -0.71(-1.48%) |
Jan 06, 2017 | 47.98 | 48.06 | 47.70 | 47.79 | 2,935,343 | -0.23(-0.49%) |
Jan 05, 2017 | 47.83 | 48.19 | 47.61 | 48.02 | 3,315,767 | +0.14(+0.29%) |
Jan 04, 2017 | 47.87 | 48.26 | 47.79 | 47.88 | 2,768,796 | -0.02(-0.03%) |
Jan 03, 2017 | 47.90 | 48.01 | 47.34 | 47.90 | 3,017,692 | +0.25(+0.52%) |
Dec 30, 2016 | 47.65 | 47.65 | 47.65 | 0 | -0.46(-0.95%) | |
Dec 29, 2016 | 47.61 | 48.15 | 47.57 | 48.11 | 1,922,875 | +0.36(+0.76%) |
Dec 28, 2016 | 47.91 | 48.21 | 47.57 | 47.74 | 2,205,836 | -0.24(-0.50%) |
Dec 27, 2016 | 48.08 | 48.16 | 47.80 | 47.98 | 2,073,694 | +0.03(+0.06%) |
Dec 23, 2016 | 47.95 | 47.95 | 47.95 | 0 | -0.23(-0.48%) | |
Dec 22, 2016 | 48.04 | 48.23 | 47.84 | 48.18 | 3,429,191 | +0.05(+0.11%) |
Dec 21, 2016 | 47.38 | 48.56 | 47.37 | 48.13 | 5,561,285 | +0.73(+1.53%) |
Dec 20, 2016 | 47.10 | 47.98 | 46.69 | 47.40 | 7,995,606 | -1.24(-2.55%) |
Dec 19, 2016 | 49.17 | 49.17 | 48.53 | 48.65 | 3,776,410 | -0.34(-0.69%) |
Dec 16, 2016 | 48.51 | 49.12 | 48.51 | 48.99 | 5,034,699 | +0.52(+1.08%) |
Dec 15, 2016 | 47.88 | 48.58 | 47.77 | 48.46 | 3,841,828 | -0.04(-0.08%) |
Dec 14, 2016 | 49.29 | 49.42 | 48.35 | 48.50 | 3,362,294 | -0.67(-1.37%) |
Dec 13, 2016 | 49.26 | 49.39 | 48.96 | 49.17 | 3,980,107 | -0.10(-0.20%) |
Dec 12, 2016 | 48.64 | 49.31 | 48.64 | 49.27 | 2,336,700 | +0.52(+1.06%) |
Dec 09, 2016 | 48.26 | 48.77 | 48.11 | 48.75 | 2,513,115 | +0.56(+1.15%) |
Dec 08, 2016 | 48.37 | 48.42 | 47.93 | 48.20 | 3,430,292 | -0.39(-0.81%) |
Dec 07, 2016 | 47.24 | 48.81 | 47.24 | 48.59 | 4,620,785 | +1.51(+3.21%) |
Dec 06, 2016 | 47.20 | 47.35 | 46.90 | 47.08 | 2,361,050 | -0.08(-0.16%) |
Dec 05, 2016 | 47.06 | 47.18 | 46.93 | 47.16 | 2,764,949 | +0.15(+0.31%) |
Dec 02, 2016 | 46.90 | 47.20 | 46.73 | 47.01 | 3,046,095 | +0.27(+0.58%) |
Dec 01, 2016 | 47.00 | 47.00 | 46.57 | 46.74 | 4,168,406 | -0.27(-0.57%) |
Nov 30, 2016 | 48.08 | 48.14 | 46.99 | 47.01 | 7,699,984 | -1.33(-2.74%) |
Nov 29, 2016 | 48.02 | 48.45 | 47.67 | 48.34 | 4,037,010 | +0.45(+0.93%) |
Nov 28, 2016 | 47.92 | 48.12 | 47.74 | 47.89 | 2,856,122 | -0.17(-0.35%) |
Nov 25, 2016 | 47.63 | 48.06 | 47.63 | 48.06 | 1,386,356 | +0.63(+1.33%) |
Nov 23, 2016 | 47.43 | 47.43 | 47.43 | 0 | -0.93(-1.91%) | |
Nov 22, 2016 | 47.77 | 48.45 | 47.77 | 48.35 | 3,551,147 | +0.81(+1.70%) |
Nov 21, 2016 | 47.26 | 47.66 | 47.02 | 47.54 | 3,101,757 | +0.29(+0.60%) |
Nov 18, 2016 | 47.34 | 47.54 | 47.04 | 47.26 | 2,887,969 | -0.08(-0.16%) |
Nov 17, 2016 | 47.30 | 47.59 | 47.03 | 47.34 | 3,762,961 | +0.08(+0.16%) |
Nov 16, 2016 | 47.31 | 47.61 | 47.10 | 47.26 | 4,257,354 | -0.03(-0.07%) |
Nov 15, 2016 | 47.42 | 47.54 | 47.06 | 47.29 | 4,993,805 | +0.08(+0.16%) |
Nov 14, 2016 | 47.00 | 47.42 | 46.80 | 47.21 | 4,493,598 | +0.12(+0.26%) |
Nov 11, 2016 | 47.13 | 47.56 | 46.71 | 47.09 | 4,316,260 | -0.02(-0.05%) |
Nov 10, 2016 | 48.15 | 48.22 | 46.91 | 47.11 | 8,216,172 | -1.29(-2.66%) |
Nov 09, 2016 | 48.15 | 48.56 | 47.19 | 48.40 | 6,342,962 | -0.75(-1.52%) |
Nov 08, 2016 | 47.72 | 49.32 | 47.71 | 49.15 | 5,961,690 | +1.45(+3.04%) |
Nov 07, 2016 | 47.08 | 47.78 | 46.99 | 47.70 | 4,114,254 | +0.91(+1.95%) |
Nov 04, 2016 | 47.10 | 47.22 | 46.79 | 46.79 | 3,342,232 | -0.36(-0.77%) |
Nov 03, 2016 | 47.34 | 47.57 | 47.10 | 47.15 | 3,003,677 | -0.20(-0.42%) |
Nov 02, 2016 | 47.54 | 47.76 | 47.34 | 47.35 | 3,745,719 | -0.19(-0.41%) |
Nov 01, 2016 | 47.95 | 47.98 | 47.36 | 47.54 | 4,472,628 | -0.27(-0.56%) |
Oct 31, 2016 | 47.60 | 47.84 | 47.44 | 47.81 | 3,558,701 | +0.25(+0.52%) |
Oct 28, 2016 | 46.93 | 47.71 | 46.90 | 47.57 | 3,564,948 | +0.73(+1.55%) |
Oct 27, 2016 | 47.07 | 47.23 | 46.77 | 46.84 | 2,952,348 | -0.09(-0.20%) |
Oct 26, 2016 | 47.21 | 47.30 | 46.88 | 46.93 | 2,401,495 | -0.20(-0.43%) |
Oct 25, 2016 | 47.03 | 47.17 | 46.94 | 47.13 | 2,608,137 | +0.16(+0.34%) |
Oct 24, 2016 | 47.05 | 47.24 | 46.73 | 46.97 | 3,941,348 | +0.14(+0.30%) |
Oct 21, 2016 | 46.90 | 46.99 | 46.63 | 46.83 | 4,809,260 | -0.22(-0.48%) |
Oct 20, 2016 | 47.49 | 47.49 | 47.01 | 47.06 | 5,707,702 | -0.44(-0.93%) |
Oct 19, 2016 | 47.79 | 47.79 | 47.32 | 47.50 | 5,733,808 | -0.26(-0.55%) |
Oct 18, 2016 | 48.01 | 48.02 | 47.62 | 47.76 | 6,534,940 | +0.11(+0.23%) |
Oct 17, 2016 | 48.20 | 48.20 | 47.61 | 47.65 | 4,412,738 | -0.01(-0.02%) |
Oct 14, 2016 | 48.15 | 48.20 | 47.62 | 47.66 | 4,325,909 | -0.34(-0.71%) |
Oct 13, 2016 | 47.64 | 48.03 | 47.58 | 48.00 | 3,478,170 | +0.07(+0.14%) |
Oct 12, 2016 | 47.96 | 48.07 | 47.74 | 47.93 | 3,671,780 | +0.14(+0.29%) |
Oct 11, 2016 | 48.04 | 48.12 | 47.61 | 47.79 | 3,898,545 | -0.38(-0.78%) |
Oct 10, 2016 | 48.18 | 48.42 | 47.96 | 48.17 | 3,690,497 | +0.24(+0.50%) |
Oct 07, 2016 | 48.14 | 48.28 | 47.55 | 47.93 | 3,576,868 | -0.22(-0.46%) |
Oct 06, 2016 | 47.95 | 48.33 | 47.84 | 48.15 | 4,007,347 | +0.05(+0.10%) |
Oct 05, 2016 | 48.30 | 48.51 | 47.85 | 48.11 | 6,634,580 | -0.16(-0.34%) |
Oct 04, 2016 | 48.89 | 48.93 | 48.15 | 48.27 | 4,725,936 | -0.64(-1.30%) |
Oct 03, 2016 | 48.81 | 49.01 | 48.52 | 48.90 | 3,603,611 | +0.00(+0.00%) |
Sep 30, 2016 | 48.93 | 49.13 | 48.76 | 48.90 | 4,342,915 | +0.17(+0.35%) |
Sep 29, 2016 | 49.03 | 49.29 | 48.73 | 48.74 | 3,927,082 | -0.32(-0.66%) |
Sep 28, 2016 | 49.11 | 49.14 | 48.81 | 49.06 | 3,232,458 | +0.12(+0.25%) |
Sep 27, 2016 | 49.04 | 49.06 | 48.66 | 48.93 | 3,517,819 | +0.02(+0.03%) |
Sep 26, 2016 | 49.34 | 49.36 | 48.84 | 48.92 | 4,149,210 | -0.57(-1.16%) |
Sep 23, 2016 | 49.68 | 49.95 | 49.49 | 49.49 | 4,248,712 | -0.31(-0.63%) |
Sep 22, 2016 | 49.96 | 50.20 | 49.60 | 49.81 | 5,408,059 | -0.15(-0.31%) |
Sep 21, 2016 | 49.04 | 50.04 | 48.35 | 49.96 | 7,143,681 | +0.43(+0.87%) |
Sep 20, 2016 | 49.91 | 50.07 | 49.50 | 49.53 | 4,606,874 | -0.39(-0.78%) |
Sep 19, 2016 | 49.80 | 50.15 | 49.73 | 49.92 | 3,325,693 | +0.02(+0.03%) |
Sep 16, 2016 | 49.96 | 50.11 | 49.63 | 49.91 | 4,840,009 | -0.27(-0.53%) |
Sep 15, 2016 | 49.93 | 50.31 | 49.87 | 50.17 | 3,703,223 | +0.05(+0.09%) |
Sep 14, 2016 | 50.38 | 50.53 | 49.92 | 50.13 | 3,932,647 | -0.09(-0.18%) |
Sep 13, 2016 | 50.90 | 50.93 | 50.18 | 50.22 | 4,619,379 | -0.52(-1.03%) |
Sep 12, 2016 | 49.76 | 50.85 | 49.76 | 50.74 | 5,604,796 | +0.94(+1.89%) |
Sep 09, 2016 | 51.27 | 51.28 | 49.80 | 49.80 | 8,348,489 | -1.85(-3.59%) |
Sep 08, 2016 | 51.75 | 52.11 | 51.53 | 51.65 | 5,369,211 | -0.29(-0.56%) |
Sep 07, 2016 | 53.93 | 54.08 | 51.76 | 51.94 | 8,843,022 | -2.33(-4.30%) |
Sep 06, 2016 | 54.39 | 54.61 | 53.86 | 54.28 | 4,658,617 | -0.03(-0.06%) |
Sep 02, 2016 | 54.03 | 54.31 | 54.31 | 54.31 | 3,195,828 | +0.64(+1.18%) |
Sep 01, 2016 | 54.10 | 54.20 | 53.33 | 53.67 | 5,556,035 | -0.54(-1.00%) |
Aug 31, 2016 | 54.02 | 54.29 | 53.88 | 54.22 | 4,932,598 | +0.24(+0.44%) |
Aug 30, 2016 | 54.65 | 54.80 | 53.85 | 53.98 | 5,751,842 | -0.70(-1.27%) |
Aug 29, 2016 | 54.35 | 54.79 | 54.35 | 54.68 | 3,251,973 | +0.42(+0.78%) |
Aug 26, 2016 | 54.61 | 54.88 | 54.12 | 54.26 | 2,580,213 | -0.40(-0.73%) |
Aug 25, 2016 | 54.22 | 55.09 | 54.17 | 54.65 | 4,176,465 | +0.30(+0.55%) |
Aug 24, 2016 | 54.35 | 54.37 | 53.94 | 54.35 | 3,258,658 | -0.08(-0.14%) |
Aug 23, 2016 | 54.78 | 54.83 | 54.30 | 54.43 | 2,965,481 | -0.35(-0.64%) |
Aug 22, 2016 | 54.76 | 54.98 | 54.56 | 54.78 | 2,974,758 | +0.08(+0.15%) |
Aug 19, 2016 | 54.55 | 54.74 | 54.29 | 54.70 | 3,322,699 | +0.14(+0.25%) |
Aug 18, 2016 | 54.02 | 54.66 | 53.98 | 54.56 | 3,287,847 | +0.54(+1.01%) |
Aug 17, 2016 | 53.98 | 54.26 | 53.76 | 54.02 | 5,124,742 | +0.05(+0.09%) |
Aug 16, 2016 | 54.03 | 54.35 | 53.87 | 53.97 | 3,451,478 | -0.41(-0.76%) |
Aug 15, 2016 | 54.38 | 54.48 | 54.19 | 54.39 | 2,738,135 | -0.10(-0.18%) |
Aug 12, 2016 | 54.48 | 54.70 | 54.36 | 54.48 | 2,444,396 | +0.08(+0.14%) |
Aug 11, 2016 | 54.43 | 54.57 | 54.25 | 54.41 | 2,890,251 | +0.01(+0.01%) |
Aug 10, 2016 | 54.32 | 54.58 | 54.22 | 54.40 | 2,860,170 | +0.10(+0.18%) |
Aug 09, 2016 | 54.16 | 54.40 | 53.99 | 54.30 | 3,047,495 | +0.23(+0.42%) |
Aug 08, 2016 | 53.96 | 54.26 | 53.70 | 54.07 | 3,172,440 | +0.06(+0.11%) |
Aug 05, 2016 | 53.97 | 54.20 | 53.82 | 54.01 | 3,316,725 | +0.05(+0.09%) |
Aug 04, 2016 | 53.59 | 53.98 | 53.53 | 53.96 | 5,531,458 | +0.54(+1.02%) |
Aug 03, 2016 | 54.45 | 54.46 | 53.00 | 53.42 | 7,037,154 | -0.91(-1.68%) |
Aug 02, 2016 | 54.78 | 54.91 | 54.22 | 54.33 | 5,708,909 | -0.51(-0.92%) |
Aug 01, 2016 | 55.10 | 55.24 | 54.66 | 54.84 | 4,464,121 | -0.20(-0.36%) |
Jul 29, 2016 | 54.50 | 55.29 | 54.48 | 55.04 | 3,564,416 | +0.42(+0.77%) |
Jul 28, 2016 | 53.98 | 54.69 | 53.97 | 54.62 | 3,558,884 | +0.60(+1.12%) |
Jul 27, 2016 | 54.72 | 54.81 | 53.90 | 54.01 | 5,980,349 | -0.56(-1.02%) |
Jul 26, 2016 | 54.85 | 55.51 | 54.50 | 54.57 | 3,385,863 | -0.31(-0.57%) |
Jul 25, 2016 | 54.52 | 54.91 | 54.47 | 54.88 | 3,363,121 | +0.36(+0.66%) |
Jul 22, 2016 | 54.69 | 54.84 | 54.41 | 54.52 | 4,022,210 | +0.01(+0.01%) |
Jul 21, 2016 | 54.90 | 54.91 | 54.35 | 54.52 | 3,954,455 | -0.38(-0.68%) |
Jul 20, 2016 | 55.62 | 55.66 | 54.84 | 54.89 | 3,710,966 | -0.72(-1.29%) |
Jul 19, 2016 | 55.28 | 55.63 | 55.12 | 55.61 | 2,607,437 | +0.28(+0.50%) |
Jul 18, 2016 | 55.27 | 55.43 | 55.10 | 55.33 | 2,896,283 | +0.20(+0.36%) |
Jul 15, 2016 | 55.31 | 55.33 | 55.01 | 55.14 | 3,721,384 | -0.05(-0.10%) |
Jul 14, 2016 | 54.88 | 55.36 | 54.88 | 55.19 | 3,512,932 | +0.11(+0.21%) |
Jul 13, 2016 | 54.73 | 55.10 | 54.63 | 55.07 | 3,725,550 | +0.40(+0.73%) |
Jul 12, 2016 | 54.71 | 54.97 | 54.45 | 54.68 | 4,554,184 | -0.30(-0.54%) |
Jul 11, 2016 | 55.33 | 55.35 | 54.89 | 54.97 | 4,650,044 | -0.50(-0.90%) |
Jul 08, 2016 | 55.42 | 55.49 | 55.14 | 55.47 | 5,530,774 | +0.34(+0.61%) |
Jul 07, 2016 | 55.46 | 55.71 | 54.94 | 55.14 | 5,726,354 | -0.05(-0.08%) |
Jul 06, 2016 | 54.96 | 55.48 | 54.65 | 55.18 | 9,318,700 | +0.34(+0.62%) |
Jul 05, 2016 | 54.66 | 55.25 | 54.55 | 54.84 | 6,319,558 | +0.13(+0.24%) |
Jul 01, 2016 | 54.14 | 54.71 | 54.71 | 54.71 | 7,989,389 | +0.47(+0.87%) |
Jun 30, 2016 | 51.71 | 54.59 | 51.71 | 54.24 | 16,278,801 | +2.63(+5.10%) |
Jun 29, 2016 | 50.32 | 51.65 | 49.92 | 51.61 | 10,203,501 | +1.60(+3.19%) |
Jun 28, 2016 | 50.38 | 50.38 | 49.55 | 50.01 | 6,523,918 | -0.33(-0.65%) |
Jun 27, 2016 | 50.06 | 50.50 | 49.91 | 50.34 | 5,593,624 | +0.04(+0.08%) |
Jun 24, 2016 | 49.93 | 50.84 | 49.76 | 50.30 | 6,359,052 | -0.48(-0.94%) |
Jun 23, 2016 | 50.76 | 50.86 | 50.39 | 50.78 | 2,771,646 | +0.28(+0.56%) |
Jun 22, 2016 | 50.64 | 50.79 | 50.34 | 50.50 | 3,458,483 | -0.09(-0.18%) |
Jun 21, 2016 | 50.25 | 50.69 | 50.19 | 50.59 | 4,119,374 | +0.49(+0.97%) |
Jun 20, 2016 | 50.17 | 50.50 | 50.09 | 50.10 | 3,052,903 | +0.05(+0.11%) |
Jun 17, 2016 | 49.91 | 50.06 | 49.50 | 50.05 | 4,380,480 | +0.02(+0.05%) |
Jun 16, 2016 | 49.31 | 50.03 | 49.26 | 50.03 | 2,823,332 | +0.68(+1.37%) |
Jun 15, 2016 | 49.41 | 49.62 | 49.21 | 49.35 | 2,685,589 | -0.11(-0.23%) |
Jun 14, 2016 | 49.16 | 49.53 | 48.89 | 49.46 | 3,512,646 | +0.14(+0.29%) |
Jun 13, 2016 | 49.45 | 49.78 | 49.23 | 49.32 | 3,166,079 | -0.43(-0.86%) |
Jun 10, 2016 | 49.48 | 49.81 | 49.44 | 49.74 | 3,520,196 | +0.05(+0.11%) |
Jun 09, 2016 | 49.00 | 49.73 | 48.94 | 49.69 | 3,235,595 | +0.70(+1.43%) |
Jun 08, 2016 | 48.67 | 49.04 | 48.54 | 48.99 | 3,054,904 | +0.30(+0.62%) |
Jun 07, 2016 | 48.43 | 48.80 | 48.39 | 48.69 | 2,630,496 | +0.33(+0.69%) |
Jun 06, 2016 | 48.41 | 48.59 | 48.12 | 48.35 | 2,168,667 | -0.08(-0.17%) |
Jun 03, 2016 | 48.06 | 48.55 | 48.06 | 48.44 | 2,603,378 | +0.35(+0.73%) |
Jun 02, 2016 | 47.96 | 48.11 | 47.79 | 48.09 | 2,094,194 | +0.05(+0.10%) |