Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 62.55 | 62.76 | 61.50 | 61.78 | 2,389,295 | -0.87(-1.39%) |
Feb 27, 2017 | 62.08 | 62.86 | 61.81 | 62.65 | 2,170,091 | +0.41(+0.66%) |
Feb 24, 2017 | 61.21 | 62.46 | 60.58 | 62.24 | 3,307,173 | +0.58(+0.93%) |
Feb 23, 2017 | 61.72 | 62.52 | 61.51 | 61.66 | 2,539,424 | -0.13(-0.21%) |
Feb 22, 2017 | 61.20 | 62.08 | 61.01 | 61.79 | 2,841,587 | +0.24(+0.40%) |
Feb 21, 2017 | 61.30 | 62.17 | 61.21 | 61.55 | 1,754,417 | +0.31(+0.50%) |
Feb 17, 2017 | 61.24 | 61.24 | 61.24 | 0 | +0.19(+0.32%) | |
Feb 16, 2017 | 61.74 | 61.93 | 60.73 | 61.04 | 1,858,298 | -0.84(-1.35%) |
Feb 15, 2017 | 61.08 | 62.05 | 61.04 | 61.88 | 1,627,501 | +0.24(+0.38%) |
Feb 14, 2017 | 61.42 | 62.01 | 61.34 | 61.65 | 2,239,684 | -0.03(-0.05%) |
Feb 13, 2017 | 60.53 | 61.74 | 60.53 | 61.68 | 2,838,098 | +1.36(+2.26%) |
Feb 10, 2017 | 60.03 | 60.57 | 59.63 | 60.31 | 2,063,364 | +0.45(+0.76%) |
Feb 09, 2017 | 60.01 | 60.31 | 59.59 | 59.86 | 2,333,287 | -0.15(-0.24%) |
Feb 08, 2017 | 60.01 | 60.10 | 59.60 | 60.01 | 2,031,847 | -0.14(-0.23%) |
Feb 07, 2017 | 59.84 | 60.23 | 59.70 | 60.14 | 2,851,549 | +0.31(+0.52%) |
Feb 06, 2017 | 59.79 | 60.05 | 59.20 | 59.84 | 1,815,548 | -0.01(-0.01%) |
Feb 03, 2017 | 60.09 | 60.47 | 59.25 | 59.84 | 2,543,301 | +0.19(+0.31%) |
Feb 02, 2017 | 59.92 | 60.14 | 58.89 | 59.66 | 6,237,211 | +2.27(+3.96%) |
Feb 01, 2017 | 57.04 | 57.61 | 56.58 | 57.38 | 2,515,067 | +0.76(+1.34%) |
Jan 31, 2017 | 56.22 | 56.67 | 55.80 | 56.62 | 3,449,154 | +0.29(+0.52%) |
Jan 30, 2017 | 57.32 | 57.36 | 56.05 | 56.33 | 2,865,998 | -1.04(-1.82%) |
Jan 27, 2017 | 58.21 | 58.60 | 57.04 | 57.38 | 2,952,244 | -0.70(-1.21%) |
Jan 26, 2017 | 58.85 | 59.72 | 57.85 | 58.08 | 2,559,222 | -1.22(-2.06%) |
Jan 25, 2017 | 58.34 | 59.39 | 58.11 | 59.30 | 2,437,372 | +1.55(+2.69%) |
Jan 24, 2017 | 57.17 | 58.00 | 56.83 | 57.75 | 3,165,139 | +1.12(+1.97%) |
Jan 23, 2017 | 56.93 | 56.95 | 56.20 | 56.63 | 2,250,061 | -0.48(-0.83%) |
Jan 20, 2017 | 58.08 | 58.23 | 56.81 | 57.11 | 2,572,752 | -1.09(-1.87%) |
Jan 19, 2017 | 58.19 | 58.69 | 57.89 | 58.20 | 2,306,816 | +0.41(+0.71%) |
Jan 18, 2017 | 57.93 | 58.35 | 57.13 | 57.79 | 2,181,356 | -0.15(-0.27%) |
Jan 17, 2017 | 57.79 | 58.69 | 57.76 | 57.94 | 2,426,627 | +0.05(+0.08%) |
Jan 13, 2017 | 57.89 | 57.89 | 57.89 | 0 | +0.46(+0.80%) | |
Jan 12, 2017 | 57.82 | 57.98 | 56.47 | 57.43 | 2,044,652 | -0.39(-0.67%) |
Jan 11, 2017 | 56.54 | 57.83 | 56.43 | 57.82 | 3,818,126 | +0.86(+1.52%) |
Jan 10, 2017 | 55.42 | 57.34 | 55.18 | 56.96 | 3,371,606 | +1.95(+3.54%) |
Jan 09, 2017 | 55.97 | 56.08 | 54.97 | 55.01 | 3,136,070 | -0.90(-1.60%) |
Jan 06, 2017 | 56.52 | 56.52 | 55.86 | 55.91 | 1,762,645 | -0.36(-0.63%) |
Jan 05, 2017 | 56.53 | 56.55 | 55.72 | 56.26 | 2,461,472 | -0.35(-0.61%) |
Jan 04, 2017 | 54.72 | 56.75 | 54.69 | 56.61 | 3,064,046 | +2.02(+3.70%) |
Jan 03, 2017 | 54.83 | 55.48 | 53.84 | 54.59 | 2,554,138 | +0.15(+0.28%) |
Dec 30, 2016 | 54.43 | 54.43 | 54.43 | 0 | -0.01(-0.01%) | |
Dec 29, 2016 | 54.39 | 54.90 | 54.20 | 54.44 | 998,395 | +0.04(+0.07%) |
Dec 28, 2016 | 55.53 | 55.68 | 54.36 | 54.40 | 1,267,504 | -0.61(-1.10%) |
Dec 27, 2016 | 54.68 | 55.39 | 54.68 | 55.01 | 1,406,178 | +0.21(+0.38%) |
Dec 23, 2016 | 54.80 | 54.80 | 54.80 | 0 | +0.44(+0.82%) | |
Dec 22, 2016 | 55.42 | 55.59 | 54.31 | 54.35 | 1,813,066 | -1.57(-2.80%) |
Dec 21, 2016 | 54.85 | 56.22 | 54.57 | 55.92 | 2,606,169 | +1.54(+2.84%) |
Dec 20, 2016 | 55.15 | 55.29 | 54.24 | 54.38 | 2,367,774 | -0.32(-0.59%) |
Dec 19, 2016 | 54.81 | 55.07 | 54.23 | 54.70 | 2,660,544 | -0.34(-0.62%) |
Dec 16, 2016 | 56.14 | 56.41 | 54.94 | 55.04 | 3,463,866 | -0.77(-1.38%) |
Dec 15, 2016 | 55.53 | 56.65 | 55.36 | 55.81 | 1,674,047 | +0.20(+0.36%) |
Dec 14, 2016 | 55.57 | 56.96 | 55.39 | 55.61 | 3,472,950 | -1.00(-1.77%) |
Dec 13, 2016 | 56.26 | 57.18 | 55.67 | 56.61 | 2,117,235 | +0.53(+0.95%) |
Dec 12, 2016 | 57.80 | 57.80 | 56.00 | 56.08 | 2,230,279 | -1.73(-2.99%) |
Dec 09, 2016 | 57.48 | 57.87 | 56.96 | 57.80 | 1,732,908 | +0.14(+0.24%) |
Dec 08, 2016 | 56.87 | 58.15 | 56.44 | 57.67 | 3,298,591 | +0.80(+1.41%) |
Dec 07, 2016 | 53.51 | 57.63 | 53.14 | 56.87 | 6,619,220 | +3.62(+6.80%) |
Dec 06, 2016 | 51.48 | 53.31 | 51.34 | 53.25 | 2,669,206 | +1.72(+3.34%) |
Dec 05, 2016 | 52.10 | 52.45 | 51.29 | 51.52 | 3,723,990 | +0.02(+0.05%) |
Dec 02, 2016 | 52.96 | 53.24 | 51.41 | 51.50 | 2,886,643 | -1.54(-2.91%) |
Dec 01, 2016 | 52.24 | 53.20 | 51.81 | 53.04 | 3,143,111 | +1.32(+2.55%) |
Nov 30, 2016 | 51.93 | 53.31 | 51.65 | 51.73 | 4,668,914 | +0.45(+0.88%) |
Nov 29, 2016 | 50.79 | 51.91 | 49.28 | 51.27 | 7,584,810 | -2.33(-4.34%) |
Nov 28, 2016 | 54.56 | 54.89 | 53.57 | 53.60 | 2,256,456 | -0.97(-1.78%) |
Nov 25, 2016 | 54.53 | 55.08 | 54.41 | 54.57 | 661,552 | +0.37(+0.69%) |
Nov 23, 2016 | 54.20 | 54.20 | 54.20 | 0 | +0.06(+0.12%) | |
Nov 22, 2016 | 54.83 | 54.86 | 51.32 | 54.14 | 4,322,798 | -1.37(-2.46%) |
Nov 21, 2016 | 55.44 | 56.00 | 55.17 | 55.50 | 2,247,175 | +0.39(+0.70%) |
Nov 18, 2016 | 55.12 | 55.78 | 55.04 | 55.11 | 2,558,223 | +0.11(+0.21%) |
Nov 17, 2016 | 53.72 | 55.07 | 52.94 | 55.00 | 2,467,665 | +1.22(+2.27%) |
Nov 16, 2016 | 53.76 | 53.83 | 52.83 | 53.78 | 3,277,947 | -0.19(-0.34%) |
Nov 15, 2016 | 53.85 | 54.59 | 53.61 | 53.97 | 3,378,083 | +0.17(+0.32%) |
Nov 14, 2016 | 53.09 | 54.41 | 53.09 | 53.80 | 4,442,934 | +1.08(+2.04%) |
Nov 11, 2016 | 53.34 | 53.72 | 52.59 | 52.72 | 5,793,807 | -1.00(-1.87%) |
Nov 10, 2016 | 53.14 | 54.93 | 53.13 | 53.72 | 5,225,862 | +0.72(+1.36%) |
Nov 09, 2016 | 53.75 | 53.75 | 51.37 | 53.00 | 9,447,163 | -3.66(-6.46%) |
Nov 08, 2016 | 55.61 | 56.87 | 55.04 | 56.67 | 3,359,362 | +0.78(+1.39%) |
Nov 07, 2016 | 54.71 | 55.90 | 54.71 | 55.89 | 2,971,089 | +2.17(+4.03%) |
Nov 04, 2016 | 53.22 | 54.26 | 52.67 | 53.72 | 2,401,678 | +0.34(+0.63%) |
Nov 03, 2016 | 53.67 | 54.79 | 53.30 | 53.39 | 2,624,522 | -0.30(-0.55%) |
Nov 02, 2016 | 52.52 | 54.70 | 51.90 | 53.68 | 4,471,356 | +1.22(+2.32%) |
Nov 01, 2016 | 52.56 | 53.26 | 52.15 | 52.47 | 4,150,806 | +0.10(+0.20%) |
Oct 31, 2016 | 52.24 | 52.87 | 51.84 | 52.36 | 2,626,766 | +0.29(+0.56%) |
Oct 28, 2016 | 51.90 | 52.63 | 51.74 | 52.07 | 2,128,128 | +0.21(+0.40%) |
Oct 27, 2016 | 51.80 | 51.91 | 50.73 | 51.86 | 2,587,315 | +0.14(+0.28%) |
Oct 26, 2016 | 50.75 | 52.58 | 50.44 | 51.72 | 3,697,300 | +0.84(+1.64%) |
Oct 25, 2016 | 51.53 | 51.61 | 50.27 | 50.88 | 2,603,739 | -0.80(-1.56%) |
Oct 24, 2016 | 52.09 | 52.25 | 51.66 | 51.69 | 1,962,910 | +0.25(+0.49%) |
Oct 21, 2016 | 51.34 | 51.57 | 50.76 | 51.44 | 3,316,192 | -0.40(-0.78%) |
Oct 20, 2016 | 52.41 | 52.41 | 51.45 | 51.84 | 2,105,377 | -0.57(-1.09%) |
Oct 19, 2016 | 51.83 | 52.74 | 51.66 | 52.41 | 3,397,444 | +0.82(+1.59%) |
Oct 18, 2016 | 53.99 | 53.99 | 51.50 | 51.59 | 4,264,331 | -1.86(-3.48%) |
Oct 17, 2016 | 53.06 | 53.79 | 53.00 | 53.45 | 3,587,283 | +0.35(+0.65%) |
Oct 14, 2016 | 53.50 | 54.19 | 52.96 | 53.10 | 2,937,817 | +0.06(+0.12%) |
Oct 13, 2016 | 53.77 | 53.96 | 52.15 | 53.04 | 3,121,124 | -1.42(-2.60%) |
Oct 12, 2016 | 54.71 | 54.81 | 54.36 | 54.46 | 1,383,450 | -0.10(-0.19%) |
Oct 11, 2016 | 56.11 | 56.24 | 54.33 | 54.56 | 2,091,966 | -1.74(-3.09%) |
Oct 10, 2016 | 56.79 | 57.26 | 56.26 | 56.30 | 1,092,613 | -0.13(-0.23%) |
Oct 07, 2016 | 57.16 | 57.22 | 56.08 | 56.43 | 1,608,301 | -0.73(-1.28%) |
Oct 06, 2016 | 57.59 | 57.59 | 56.56 | 57.16 | 1,562,946 | -0.60(-1.03%) |
Oct 05, 2016 | 57.12 | 57.89 | 56.97 | 57.75 | 1,908,179 | +0.85(+1.50%) |
Oct 04, 2016 | 57.47 | 57.67 | 56.57 | 56.90 | 1,659,581 | -0.41(-0.72%) |
Oct 03, 2016 | 57.26 | 57.85 | 57.18 | 57.31 | 1,925,450 | -0.08(-0.14%) |
Sep 30, 2016 | 56.37 | 57.81 | 55.83 | 57.39 | 3,030,741 | +1.32(+2.35%) |
Sep 29, 2016 | 56.56 | 57.15 | 55.90 | 56.07 | 2,163,427 | -0.76(-1.35%) |
Sep 28, 2016 | 55.28 | 56.89 | 55.16 | 56.84 | 3,242,972 | +1.79(+3.26%) |
Sep 27, 2016 | 55.12 | 55.36 | 54.60 | 55.04 | 3,451,665 | -0.29(-0.52%) |
Sep 26, 2016 | 55.63 | 55.79 | 55.26 | 55.33 | 2,410,342 | -0.60(-1.08%) |
Sep 23, 2016 | 56.27 | 56.39 | 55.86 | 55.94 | 1,352,660 | -0.58(-1.03%) |
Sep 22, 2016 | 56.65 | 57.03 | 56.40 | 56.52 | 2,225,810 | +0.57(+1.02%) |
Sep 21, 2016 | 55.86 | 56.17 | 55.23 | 55.94 | 2,384,243 | +0.54(+0.97%) |
Sep 20, 2016 | 56.23 | 56.33 | 55.09 | 55.41 | 2,118,774 | -0.58(-1.03%) |
Sep 19, 2016 | 56.66 | 57.14 | 55.92 | 55.98 | 1,833,345 | -0.16(-0.29%) |
Sep 16, 2016 | 55.24 | 56.31 | 54.83 | 56.15 | 3,385,613 | +0.53(+0.95%) |
Sep 15, 2016 | 55.38 | 55.78 | 54.82 | 55.61 | 2,145,841 | +0.54(+0.98%) |
Sep 14, 2016 | 54.55 | 55.52 | 54.46 | 55.08 | 3,891,423 | +0.21(+0.38%) |
Sep 13, 2016 | 54.83 | 55.38 | 54.19 | 54.87 | 2,725,106 | -0.68(-1.22%) |
Sep 12, 2016 | 54.00 | 55.80 | 53.72 | 55.54 | 5,158,080 | +0.81(+1.49%) |
Sep 09, 2016 | 56.27 | 56.72 | 54.68 | 54.73 | 5,743,997 | -2.14(-3.76%) |
Sep 08, 2016 | 56.35 | 56.97 | 56.30 | 56.87 | 2,013,802 | +0.31(+0.54%) |
Sep 07, 2016 | 56.72 | 56.93 | 56.22 | 56.56 | 2,031,418 | -0.14(-0.26%) |
Sep 06, 2016 | 57.05 | 57.15 | 56.19 | 56.71 | 2,846,681 | +0.24(+0.43%) |
Sep 02, 2016 | 56.94 | 56.47 | 56.47 | 56.47 | 2,474,027 | -0.10(-0.18%) |
Sep 01, 2016 | 57.14 | 58.04 | 56.20 | 56.57 | 4,143,653 | -0.29(-0.51%) |
Aug 31, 2016 | 56.48 | 57.98 | 56.22 | 56.86 | 3,588,258 | +0.20(+0.35%) |
Aug 30, 2016 | 57.02 | 57.52 | 56.52 | 56.66 | 3,094,388 | -0.35(-0.61%) |
Aug 29, 2016 | 55.94 | 57.01 | 55.60 | 57.01 | 4,092,952 | +0.98(+1.75%) |
Aug 26, 2016 | 55.32 | 56.14 | 55.22 | 56.02 | 3,943,426 | +0.78(+1.41%) |
Aug 25, 2016 | 54.81 | 55.48 | 54.17 | 55.24 | 3,620,213 | +0.00(+0.00%) |
Aug 24, 2016 | 54.84 | 55.62 | 54.82 | 55.24 | 5,575,351 | +0.64(+1.16%) |
Aug 23, 2016 | 54.32 | 54.74 | 53.45 | 54.61 | 3,778,516 | +2.25(+4.30%) |
Aug 22, 2016 | 52.46 | 52.50 | 52.04 | 52.36 | 1,534,817 | -0.20(-0.38%) |
Aug 19, 2016 | 52.11 | 52.64 | 52.07 | 52.56 | 3,031,469 | +0.19(+0.37%) |
Aug 18, 2016 | 52.32 | 52.70 | 52.02 | 52.36 | 1,936,751 | +0.10(+0.18%) |
Aug 17, 2016 | 52.18 | 52.35 | 51.89 | 52.27 | 2,804,542 | +0.34(+0.65%) |
Aug 16, 2016 | 51.98 | 52.36 | 51.58 | 51.93 | 1,821,804 | -0.20(-0.39%) |
Aug 15, 2016 | 51.60 | 52.23 | 51.17 | 52.13 | 2,839,411 | +0.64(+1.25%) |
Aug 12, 2016 | 52.36 | 52.36 | 51.25 | 51.49 | 2,302,376 | -1.10(-2.10%) |
Aug 11, 2016 | 52.89 | 53.06 | 52.58 | 52.59 | 1,640,403 | +0.14(+0.26%) |
Aug 10, 2016 | 52.86 | 53.06 | 52.37 | 52.45 | 1,500,669 | -0.31(-0.59%) |
Aug 09, 2016 | 52.92 | 53.37 | 52.64 | 52.77 | 1,604,107 | -0.09(-0.17%) |
Aug 08, 2016 | 53.24 | 53.82 | 52.82 | 52.85 | 1,888,911 | -0.23(-0.44%) |
Aug 05, 2016 | 51.28 | 53.30 | 51.19 | 53.09 | 3,513,744 | +2.22(+4.36%) |
Aug 04, 2016 | 51.58 | 51.72 | 50.83 | 50.87 | 3,858,386 | -0.45(-0.87%) |
Aug 03, 2016 | 50.88 | 52.74 | 49.97 | 51.32 | 6,254,692 | -1.02(-1.94%) |
Aug 02, 2016 | 53.89 | 53.99 | 52.17 | 52.33 | 4,288,197 | -1.99(-3.66%) |
Aug 01, 2016 | 54.31 | 54.65 | 53.97 | 54.32 | 2,607,580 | -0.02(-0.03%) |
Jul 29, 2016 | 54.19 | 54.77 | 53.94 | 54.34 | 3,260,617 | +0.12(+0.22%) |
Jul 28, 2016 | 53.70 | 54.41 | 52.45 | 54.22 | 4,584,570 | -1.26(-2.27%) |
Jul 27, 2016 | 56.02 | 56.39 | 55.23 | 55.48 | 2,162,291 | -0.14(-0.24%) |
Jul 26, 2016 | 54.92 | 55.64 | 54.79 | 55.61 | 2,008,312 | +0.86(+1.57%) |
Jul 25, 2016 | 54.84 | 54.93 | 54.51 | 54.75 | 1,752,904 | -0.02(-0.03%) |
Jul 22, 2016 | 55.02 | 55.03 | 54.11 | 54.77 | 2,183,691 | -0.32(-0.58%) |
Jul 21, 2016 | 54.92 | 55.69 | 54.81 | 55.09 | 2,377,675 | +0.40(+0.73%) |
Jul 20, 2016 | 53.50 | 54.86 | 53.44 | 54.69 | 1,867,119 | +1.22(+2.28%) |
Jul 19, 2016 | 53.33 | 53.70 | 52.99 | 53.47 | 1,603,898 | -0.28(-0.52%) |
Jul 18, 2016 | 53.07 | 54.20 | 53.07 | 53.75 | 1,662,689 | +0.02(+0.03%) |
Jul 15, 2016 | 53.88 | 54.30 | 53.55 | 53.74 | 2,034,119 | -0.08(-0.15%) |
Jul 14, 2016 | 54.48 | 54.59 | 53.80 | 53.82 | 2,018,100 | +0.14(+0.25%) |
Jul 13, 2016 | 53.45 | 53.70 | 52.51 | 53.68 | 3,454,116 | +0.26(+0.49%) |
Jul 12, 2016 | 52.95 | 53.75 | 52.93 | 53.42 | 2,792,849 | +1.16(+2.22%) |
Jul 11, 2016 | 52.38 | 53.38 | 52.21 | 52.25 | 2,595,434 | +0.30(+0.57%) |
Jul 08, 2016 | 50.94 | 52.18 | 50.23 | 51.96 | 3,041,205 | +1.73(+3.45%) |
Jul 07, 2016 | 48.95 | 50.38 | 48.92 | 50.23 | 3,895,491 | +1.42(+2.91%) |
Jul 06, 2016 | 48.39 | 48.98 | 47.25 | 48.81 | 2,492,142 | +0.58(+1.21%) |
Jul 05, 2016 | 50.38 | 50.38 | 47.98 | 48.22 | 2,639,245 | -2.75(-5.39%) |
Jul 01, 2016 | 50.87 | 50.97 | 50.97 | 50.97 | 3,886,927 | +0.82(+1.63%) |
Jun 30, 2016 | 50.48 | 50.96 | 49.75 | 50.16 | 3,957,062 | -0.12(-0.24%) |
Jun 29, 2016 | 49.25 | 50.40 | 48.97 | 50.28 | 4,404,186 | +1.63(+3.34%) |
Jun 28, 2016 | 48.22 | 49.47 | 47.88 | 48.65 | 4,245,197 | +1.33(+2.81%) |
Jun 27, 2016 | 49.05 | 49.11 | 46.50 | 47.32 | 6,036,359 | -2.41(-4.85%) |
Jun 24, 2016 | 53.42 | 53.59 | 49.60 | 49.73 | 7,760,911 | -6.92(-12.22%) |
Jun 23, 2016 | 56.08 | 56.67 | 55.80 | 56.65 | 2,169,236 | +1.35(+2.43%) |
Jun 22, 2016 | 55.83 | 56.15 | 55.16 | 55.31 | 2,139,319 | -0.11(-0.20%) |
Jun 21, 2016 | 55.72 | 55.99 | 54.87 | 55.42 | 3,207,117 | -0.42(-0.75%) |
Jun 20, 2016 | 54.77 | 56.08 | 54.77 | 55.84 | 4,710,945 | +2.59(+4.86%) |
Jun 17, 2016 | 53.02 | 53.93 | 52.89 | 53.25 | 3,475,087 | +0.18(+0.33%) |
Jun 16, 2016 | 52.22 | 53.13 | 51.43 | 53.07 | 2,069,401 | +0.31(+0.59%) |
Jun 15, 2016 | 52.42 | 53.52 | 52.18 | 52.76 | 1,813,203 | +0.56(+1.07%) |
Jun 14, 2016 | 52.49 | 52.95 | 51.76 | 52.20 | 1,862,154 | -0.62(-1.17%) |
Jun 13, 2016 | 53.54 | 53.78 | 52.81 | 52.81 | 1,792,850 | -1.13(-2.09%) |
Jun 10, 2016 | 54.61 | 54.86 | 53.80 | 53.94 | 1,671,608 | -1.28(-2.32%) |
Jun 09, 2016 | 54.79 | 55.32 | 54.44 | 55.23 | 1,600,843 | -0.09(-0.16%) |
Jun 08, 2016 | 55.09 | 55.56 | 54.83 | 55.31 | 2,076,387 | +0.56(+1.02%) |
Jun 07, 2016 | 53.54 | 54.92 | 53.54 | 54.75 | 1,943,346 | +0.65(+1.20%) |
Jun 06, 2016 | 53.91 | 54.27 | 53.36 | 54.10 | 2,356,429 | +0.37(+0.69%) |
Jun 03, 2016 | 54.43 | 54.84 | 53.00 | 53.74 | 2,194,452 | -1.02(-1.86%) |
Jun 02, 2016 | 53.70 | 54.79 | 53.48 | 54.75 | 2,787,820 | +1.03(+1.91%) |
Jun 01, 2016 | 53.86 | 53.99 | 52.78 | 53.73 | 2,590,930 | -0.72(-1.32%) |
May 31, 2016 | 54.50 | 54.84 | 54.17 | 54.45 | 3,221,478 | +0.14(+0.27%) |
May 27, 2016 | 53.72 | 54.31 | 54.31 | 54.31 | 1,619,698 | +0.47(+0.88%) |
May 26, 2016 | 54.43 | 54.77 | 53.31 | 53.83 | 2,499,992 | -0.65(-1.19%) |
May 25, 2016 | 54.83 | 55.35 | 54.43 | 54.48 | 2,333,804 | -0.05(-0.09%) |
May 24, 2016 | 53.38 | 54.71 | 53.16 | 54.53 | 3,041,687 | +1.49(+2.81%) |
May 23, 2016 | 53.35 | 53.61 | 52.96 | 53.04 | 1,056,121 | -0.45(-0.84%) |
May 20, 2016 | 53.04 | 53.78 | 52.86 | 53.49 | 2,117,038 | +0.72(+1.37%) |
May 19, 2016 | 53.68 | 54.02 | 52.57 | 52.77 | 2,773,073 | -1.16(-2.15%) |
May 18, 2016 | 53.57 | 54.55 | 53.22 | 53.93 | 3,387,605 | +0.20(+0.37%) |
May 17, 2016 | 54.59 | 54.75 | 53.43 | 53.73 | 3,734,061 | -1.22(-2.22%) |
May 16, 2016 | 55.05 | 55.27 | 54.46 | 54.95 | 2,330,455 | +0.09(+0.16%) |
May 13, 2016 | 55.60 | 56.21 | 54.71 | 54.86 | 2,030,895 | -0.96(-1.72%) |
May 12, 2016 | 56.84 | 57.08 | 55.68 | 55.82 | 1,658,249 | -0.49(-0.87%) |
May 11, 2016 | 57.19 | 57.41 | 56.30 | 56.31 | 1,738,077 | -0.82(-1.43%) |
May 10, 2016 | 56.32 | 57.25 | 56.12 | 57.13 | 1,648,354 | +1.03(+1.83%) |
May 09, 2016 | 56.03 | 56.62 | 56.02 | 56.10 | 1,458,904 | -0.12(-0.21%) |
May 06, 2016 | 55.21 | 56.39 | 54.93 | 56.22 | 2,475,744 | +0.92(+1.66%) |
May 05, 2016 | 56.42 | 56.71 | 55.29 | 55.30 | 3,720,889 | -0.62(-1.11%) |
May 04, 2016 | 57.93 | 58.65 | 55.57 | 55.92 | 6,432,644 | -2.46(-4.21%) |
May 03, 2016 | 58.20 | 58.96 | 57.15 | 58.38 | 2,935,901 | -0.43(-0.73%) |
May 02, 2016 | 59.10 | 59.10 | 58.50 | 58.81 | 2,610,564 | +0.06(+0.11%) |
Apr 29, 2016 | 59.98 | 59.98 | 58.43 | 58.75 | 2,719,818 | -1.09(-1.81%) |
Apr 28, 2016 | 60.64 | 60.79 | 58.95 | 59.83 | 2,330,694 | -1.62(-2.64%) |
Apr 27, 2016 | 62.05 | 62.24 | 61.10 | 61.45 | 2,218,272 | -0.68(-1.09%) |
Apr 26, 2016 | 60.92 | 62.16 | 60.81 | 62.13 | 2,008,577 | +1.46(+2.41%) |
Apr 25, 2016 | 60.15 | 60.74 | 59.99 | 60.67 | 1,783,496 | +0.25(+0.41%) |
Apr 22, 2016 | 60.62 | 60.77 | 59.76 | 60.42 | 2,450,469 | -0.22(-0.36%) |
Apr 21, 2016 | 61.31 | 61.68 | 60.55 | 60.64 | 2,043,220 | -0.50(-0.82%) |
Apr 20, 2016 | 61.51 | 61.73 | 60.82 | 61.14 | 2,473,037 | -0.11(-0.18%) |
Apr 19, 2016 | 61.58 | 61.77 | 60.82 | 61.25 | 3,079,511 | +0.21(+0.34%) |
Apr 18, 2016 | 61.41 | 61.45 | 60.62 | 61.05 | 2,009,267 | +0.23(+0.38%) |
Apr 15, 2016 | 61.51 | 61.79 | 60.57 | 60.82 | 4,168,228 | -0.77(-1.26%) |
Apr 14, 2016 | 61.11 | 62.00 | 60.30 | 61.59 | 3,395,728 | +0.61(+1.01%) |
Apr 13, 2016 | 58.60 | 61.02 | 58.49 | 60.98 | 5,221,506 | +3.25(+5.63%) |
Apr 12, 2016 | 58.25 | 58.39 | 57.31 | 57.73 | 2,682,930 | -0.22(-0.37%) |
Apr 11, 2016 | 57.63 | 58.44 | 57.31 | 57.94 | 2,882,370 | +0.82(+1.44%) |
Apr 08, 2016 | 57.49 | 58.37 | 57.03 | 57.12 | 2,070,045 | +0.31(+0.55%) |
Apr 07, 2016 | 57.10 | 58.14 | 56.54 | 56.81 | 4,004,147 | -0.37(-0.64%) |
Apr 06, 2016 | 56.53 | 57.20 | 55.89 | 57.18 | 2,779,278 | +0.52(+0.92%) |
Apr 05, 2016 | 55.69 | 57.08 | 54.76 | 56.66 | 2,715,023 | +0.14(+0.25%) |
Apr 04, 2016 | 58.49 | 58.63 | 56.24 | 56.52 | 4,525,770 | -2.28(-3.88%) |
Apr 01, 2016 | 59.19 | 59.58 | 57.62 | 58.80 | 2,269,197 | -1.06(-1.77%) |
Mar 31, 2016 | 59.77 | 60.54 | 59.55 | 59.86 | 2,521,791 | +0.09(+0.15%) |
Mar 30, 2016 | 59.54 | 60.53 | 59.32 | 59.77 | 2,578,908 | +0.79(+1.34%) |
Mar 29, 2016 | 57.37 | 59.02 | 57.25 | 58.98 | 1,961,221 | +1.32(+2.30%) |
Mar 28, 2016 | 57.83 | 58.19 | 57.53 | 57.66 | 1,406,336 | -0.09(-0.15%) |
Mar 24, 2016 | 57.33 | 57.74 | 57.74 | 57.74 | 2,907,254 | -0.14(-0.23%) |
Mar 23, 2016 | 58.14 | 58.33 | 57.68 | 57.88 | 2,323,732 | -0.57(-0.98%) |
Mar 22, 2016 | 57.15 | 58.68 | 57.15 | 58.45 | 2,615,204 | +0.72(+1.24%) |
Mar 21, 2016 | 57.90 | 58.04 | 57.17 | 57.74 | 2,119,454 | -0.22(-0.39%) |
Mar 18, 2016 | 58.55 | 58.67 | 57.62 | 57.96 | 3,692,047 | -0.37(-0.63%) |
Mar 17, 2016 | 57.78 | 58.53 | 57.35 | 58.33 | 3,333,618 | +0.77(+1.33%) |
Mar 16, 2016 | 56.47 | 57.83 | 56.44 | 57.56 | 3,483,879 | +0.93(+1.63%) |
Mar 15, 2016 | 56.10 | 56.69 | 55.33 | 56.63 | 1,724,084 | +0.73(+1.31%) |
Mar 14, 2016 | 55.51 | 56.13 | 55.20 | 55.90 | 1,753,374 | -0.18(-0.31%) |
Mar 11, 2016 | 55.42 | 56.43 | 55.26 | 56.08 | 3,200,521 | +1.52(+2.79%) |
Mar 10, 2016 | 55.25 | 55.37 | 53.59 | 54.55 | 3,443,752 | -0.59(-1.07%) |
Mar 09, 2016 | 55.50 | 56.02 | 54.91 | 55.14 | 2,289,480 | +0.14(+0.25%) |
Mar 08, 2016 | 55.73 | 55.80 | 54.55 | 55.01 | 2,750,511 | -1.32(-2.34%) |
Mar 07, 2016 | 56.50 | 56.81 | 55.81 | 56.32 | 2,415,235 | -0.75(-1.31%) |
Mar 04, 2016 | 56.36 | 57.18 | 55.85 | 57.07 | 4,860,027 | +0.59(+1.05%) |
Mar 03, 2016 | 55.17 | 56.61 | 54.94 | 56.48 | 3,019,695 | +1.48(+2.68%) |
Mar 02, 2016 | 54.88 | 55.39 | 54.58 | 55.01 | 2,248,302 | +0.06(+0.10%) |