Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 51.83 | 52.18 | 51.69 | 51.84 | 6,377,449 | -0.12(-0.22%) |
Mar 30, 2017 | 51.26 | 52.23 | 51.22 | 51.96 | 5,667,670 | +0.66(+1.30%) |
Mar 29, 2017 | 51.15 | 51.39 | 51.08 | 51.30 | 6,466,336 | -0.07(-0.15%) |
Mar 28, 2017 | 50.40 | 51.69 | 50.34 | 51.37 | 7,816,466 | +0.77(+1.53%) |
Mar 27, 2017 | 49.94 | 50.76 | 49.73 | 50.60 | 7,995,090 | +0.04(+0.08%) |
Mar 24, 2017 | 51.07 | 51.30 | 50.19 | 50.56 | 10,195,699 | -0.38(-0.75%) |
Mar 23, 2017 | 50.91 | 51.40 | 50.82 | 50.94 | 8,302,508 | +0.08(+0.16%) |
Mar 22, 2017 | 51.14 | 51.34 | 50.74 | 50.85 | 8,932,448 | -0.43(-0.84%) |
Mar 21, 2017 | 52.05 | 52.05 | 51.12 | 51.29 | 8,799,462 | -0.51(-0.98%) |
Mar 20, 2017 | 51.66 | 52.18 | 51.39 | 51.79 | 5,535,298 | -0.04(-0.08%) |
Mar 17, 2017 | 52.02 | 52.35 | 51.51 | 51.83 | 19,819,374 | -0.41(-0.78%) |
Mar 16, 2017 | 52.44 | 52.71 | 52.13 | 52.24 | 6,245,569 | -0.27(-0.51%) |
Mar 15, 2017 | 52.39 | 52.64 | 52.22 | 52.51 | 7,059,818 | +0.29(+0.56%) |
Mar 14, 2017 | 52.11 | 52.33 | 51.83 | 52.22 | 6,179,035 | -0.25(-0.47%) |
Mar 13, 2017 | 51.46 | 52.59 | 51.33 | 52.47 | 10,028,718 | +0.35(+0.67%) |
Mar 10, 2017 | 52.29 | 52.38 | 51.94 | 52.12 | 6,058,495 | -0.11(-0.21%) |
Mar 09, 2017 | 53.32 | 53.50 | 52.01 | 52.22 | 10,365,965 | -0.19(-0.36%) |
Mar 08, 2017 | 52.75 | 52.92 | 52.29 | 52.41 | 7,098,650 | -0.01(-0.02%) |
Mar 07, 2017 | 52.62 | 52.68 | 51.77 | 52.42 | 9,859,016 | -0.27(-0.52%) |
Mar 06, 2017 | 52.71 | 52.89 | 52.36 | 52.70 | 6,421,507 | -0.36(-0.69%) |
Mar 03, 2017 | 52.76 | 53.17 | 52.69 | 53.06 | 5,615,860 | +0.26(+0.50%) |
Mar 02, 2017 | 53.36 | 53.48 | 52.75 | 52.79 | 8,270,941 | -0.60(-1.13%) |
Mar 01, 2017 | 53.48 | 53.62 | 53.18 | 53.40 | 12,269,282 | +0.59(+1.11%) |
Feb 28, 2017 | 52.68 | 53.12 | 52.63 | 52.81 | 9,693,457 | -0.07(-0.13%) |
Feb 27, 2017 | 52.51 | 53.30 | 52.49 | 52.88 | 10,336,209 | +0.31(+0.58%) |
Feb 24, 2017 | 52.62 | 52.64 | 52.23 | 52.57 | 7,826,682 | -0.32(-0.61%) |
Feb 23, 2017 | 53.08 | 53.10 | 52.78 | 52.89 | 7,357,630 | +0.16(+0.30%) |
Feb 22, 2017 | 52.13 | 53.24 | 52.08 | 52.74 | 12,111,459 | +0.35(+0.66%) |
Feb 21, 2017 | 51.85 | 52.53 | 51.65 | 52.39 | 11,372,068 | +0.75(+1.46%) |
Feb 17, 2017 | 51.64 | 51.64 | 51.64 | 0 | +0.19(+0.37%) | |
Feb 16, 2017 | 50.23 | 51.80 | 50.15 | 51.45 | 17,250,530 | +1.17(+2.33%) |
Feb 15, 2017 | 51.67 | 52.04 | 49.91 | 50.27 | 46,273,568 | -4.99(-9.03%) |
Feb 14, 2017 | 54.89 | 55.29 | 54.74 | 55.27 | 9,568,140 | +0.62(+1.13%) |
Feb 13, 2017 | 54.31 | 54.78 | 54.24 | 54.65 | 5,529,854 | +0.44(+0.81%) |
Feb 10, 2017 | 54.04 | 54.43 | 53.99 | 54.21 | 6,143,924 | +0.24(+0.44%) |
Feb 09, 2017 | 53.63 | 54.19 | 53.65 | 53.97 | 6,503,260 | +0.34(+0.63%) |
Feb 08, 2017 | 53.46 | 53.74 | 53.29 | 53.63 | 3,850,530 | +0.02(+0.05%) |
Feb 07, 2017 | 53.86 | 53.91 | 53.51 | 53.60 | 4,412,504 | -0.02(-0.03%) |
Feb 06, 2017 | 53.32 | 53.74 | 53.29 | 53.62 | 3,475,490 | -0.03(-0.06%) |
Feb 03, 2017 | 53.68 | 53.85 | 53.29 | 53.65 | 5,302,175 | +0.68(+1.28%) |
Feb 02, 2017 | 52.77 | 53.39 | 52.67 | 52.98 | 5,485,150 | -0.12(-0.23%) |
Feb 01, 2017 | 53.50 | 53.70 | 52.93 | 53.10 | 5,676,955 | +0.01(+0.02%) |
Jan 31, 2017 | 53.50 | 53.82 | 52.92 | 53.09 | 7,498,480 | -0.52(-0.97%) |
Jan 30, 2017 | 53.66 | 53.66 | 52.89 | 53.61 | 6,232,929 | -0.26(-0.49%) |
Jan 27, 2017 | 54.53 | 54.57 | 53.70 | 53.88 | 6,793,496 | -0.67(-1.23%) |
Jan 26, 2017 | 54.54 | 54.86 | 54.16 | 54.55 | 5,881,138 | +0.25(+0.46%) |
Jan 25, 2017 | 54.30 | 54.59 | 54.06 | 54.30 | 8,229,110 | +0.18(+0.34%) |
Jan 24, 2017 | 54.40 | 54.47 | 53.98 | 54.12 | 7,886,130 | +0.01(+0.02%) |
Jan 23, 2017 | 54.96 | 54.97 | 54.07 | 54.11 | 6,899,689 | -0.87(-1.58%) |
Jan 20, 2017 | 54.77 | 55.73 | 54.74 | 54.98 | 10,978,988 | +0.21(+0.38%) |
Jan 19, 2017 | 54.90 | 55.07 | 54.50 | 54.77 | 5,333,240 | +0.04(+0.08%) |
Jan 18, 2017 | 54.81 | 54.92 | 54.41 | 54.73 | 5,995,961 | +0.15(+0.27%) |
Jan 17, 2017 | 54.28 | 54.87 | 54.08 | 54.58 | 6,239,352 | -0.24(-0.44%) |
Jan 13, 2017 | 54.82 | 54.82 | 54.82 | 0 | +0.08(+0.15%) | |
Jan 12, 2017 | 54.99 | 55.03 | 54.32 | 54.74 | 6,727,915 | -0.58(-1.05%) |
Jan 11, 2017 | 55.22 | 55.58 | 54.79 | 55.31 | 5,755,035 | -0.21(-0.37%) |
Jan 10, 2017 | 54.87 | 55.74 | 54.74 | 55.52 | 5,994,253 | +0.68(+1.24%) |
Jan 09, 2017 | 55.10 | 55.25 | 54.59 | 54.84 | 5,258,925 | -0.36(-0.64%) |
Jan 06, 2017 | 55.00 | 55.42 | 54.69 | 55.20 | 6,782,438 | +1.00(+1.84%) |
Jan 05, 2017 | 54.37 | 54.59 | 53.65 | 54.20 | 4,971,989 | -0.31(-0.56%) |
Jan 04, 2017 | 54.11 | 54.70 | 53.93 | 54.51 | 5,953,979 | +0.70(+1.31%) |
Jan 03, 2017 | 54.49 | 54.54 | 53.45 | 53.80 | 8,862,061 | -0.16(-0.29%) |
Dec 30, 2016 | 53.96 | 53.96 | 53.96 | 0 | -0.16(-0.29%) | |
Dec 29, 2016 | 54.53 | 54.69 | 54.07 | 54.12 | 4,038,701 | -0.31(-0.58%) |
Dec 28, 2016 | 55.09 | 55.17 | 54.42 | 54.43 | 2,965,129 | -0.68(-1.23%) |
Dec 27, 2016 | 54.98 | 55.29 | 54.88 | 55.11 | 3,927,208 | +0.24(+0.44%) |
Dec 23, 2016 | 54.87 | 54.87 | 54.87 | 0 | +0.15(+0.27%) | |
Dec 22, 2016 | 54.72 | 55.17 | 54.49 | 54.72 | 3,688,479 | -0.36(-0.65%) |
Dec 21, 2016 | 55.01 | 55.25 | 54.74 | 55.08 | 3,741,805 | +0.05(+0.09%) |
Dec 20, 2016 | 55.14 | 55.34 | 54.79 | 55.03 | 4,933,020 | +0.05(+0.09%) |
Dec 19, 2016 | 54.80 | 55.09 | 54.20 | 54.98 | 9,233,366 | +0.20(+0.36%) |
Dec 16, 2016 | 54.80 | 55.09 | 54.52 | 54.78 | 17,884,950 | +0.09(+0.17%) |
Dec 15, 2016 | 54.74 | 55.38 | 54.64 | 54.69 | 7,442,068 | +0.15(+0.27%) |
Dec 14, 2016 | 54.31 | 55.36 | 54.05 | 54.54 | 8,004,468 | -0.25(-0.45%) |
Dec 13, 2016 | 54.47 | 54.80 | 54.05 | 54.79 | 6,225,450 | +0.57(+1.05%) |
Dec 12, 2016 | 54.60 | 54.71 | 53.69 | 54.22 | 7,945,829 | -0.17(-0.32%) |
Dec 09, 2016 | 54.36 | 54.52 | 54.10 | 54.39 | 7,931,402 | +0.01(+0.02%) |
Dec 08, 2016 | 53.69 | 54.61 | 53.54 | 54.38 | 6,282,334 | +0.74(+1.39%) |
Dec 07, 2016 | 53.12 | 53.70 | 53.05 | 53.64 | 6,181,225 | +0.59(+1.12%) |
Dec 06, 2016 | 53.05 | 53.17 | 52.68 | 53.04 | 5,974,844 | +0.25(+0.47%) |
Dec 05, 2016 | 52.73 | 52.79 | 52.47 | 52.79 | 5,717,345 | +0.39(+0.74%) |
Dec 02, 2016 | 52.69 | 52.78 | 52.36 | 52.41 | 6,873,967 | -0.30(-0.56%) |
Dec 01, 2016 | 52.33 | 52.74 | 52.29 | 52.70 | 7,228,702 | +0.64(+1.23%) |
Nov 30, 2016 | 52.36 | 52.66 | 52.06 | 52.06 | 9,277,774 | +0.04(+0.08%) |
Nov 29, 2016 | 52.19 | 52.27 | 52.00 | 52.02 | 5,889,146 | -0.02(-0.05%) |
Nov 28, 2016 | 52.60 | 53.02 | 52.03 | 52.05 | 7,737,762 | -0.93(-1.75%) |
Nov 25, 2016 | 52.63 | 53.09 | 52.63 | 52.98 | 2,522,787 | +0.09(+0.17%) |
Nov 23, 2016 | 52.89 | 52.89 | 52.89 | 0 | +0.27(+0.52%) | |
Nov 22, 2016 | 52.64 | 52.71 | 51.87 | 52.61 | 8,060,672 | +0.07(+0.13%) |
Nov 21, 2016 | 52.63 | 52.82 | 52.33 | 52.55 | 5,081,741 | +0.01(+0.02%) |
Nov 18, 2016 | 52.73 | 52.80 | 52.16 | 52.54 | 5,427,608 | -0.26(-0.50%) |
Nov 17, 2016 | 52.57 | 52.99 | 52.57 | 52.80 | 7,576,753 | +0.11(+0.20%) |
Nov 16, 2016 | 52.56 | 53.04 | 52.16 | 52.70 | 7,513,599 | -0.41(-0.77%) |
Nov 15, 2016 | 52.56 | 53.11 | 52.40 | 53.11 | 10,446,502 | +0.12(+0.23%) |
Nov 14, 2016 | 52.33 | 53.21 | 52.24 | 52.98 | 11,588,616 | +0.93(+1.78%) |
Nov 11, 2016 | 51.73 | 52.19 | 51.56 | 52.05 | 11,767,139 | +0.09(+0.17%) |
Nov 10, 2016 | 50.58 | 52.18 | 50.56 | 51.96 | 15,280,548 | +1.87(+3.74%) |
Nov 09, 2016 | 49.40 | 50.28 | 49.08 | 50.09 | 15,838,846 | +1.18(+2.40%) |
Nov 08, 2016 | 48.59 | 49.22 | 48.27 | 48.91 | 11,226,148 | +0.18(+0.37%) |
Nov 07, 2016 | 47.85 | 48.76 | 47.78 | 48.73 | 11,939,912 | +1.56(+3.31%) |
Nov 04, 2016 | 47.87 | 47.96 | 47.16 | 47.17 | 10,627,932 | -0.63(-1.32%) |
Nov 03, 2016 | 47.80 | 47.98 | 47.15 | 47.80 | 15,920,436 | -1.97(-3.96%) |
Nov 02, 2016 | 49.84 | 50.25 | 49.52 | 49.78 | 8,951,160 | -0.11(-0.21%) |
Nov 01, 2016 | 50.78 | 50.81 | 49.25 | 49.88 | 10,123,887 | -0.84(-1.65%) |
Oct 31, 2016 | 50.60 | 50.94 | 50.51 | 50.72 | 7,178,613 | +0.35(+0.69%) |
Oct 28, 2016 | 50.67 | 50.90 | 50.11 | 50.38 | 8,535,457 | -0.12(-0.23%) |
Oct 27, 2016 | 50.51 | 50.99 | 50.25 | 50.49 | 12,069,715 | +0.25(+0.51%) |
Oct 26, 2016 | 49.57 | 50.45 | 49.46 | 50.24 | 8,009,563 | +0.46(+0.92%) |
Oct 25, 2016 | 49.57 | 49.81 | 49.46 | 49.78 | 4,249,907 | +0.19(+0.38%) |
Oct 24, 2016 | 49.56 | 49.74 | 49.48 | 49.59 | 4,207,062 | +0.26(+0.53%) |
Oct 21, 2016 | 48.94 | 49.40 | 48.83 | 49.33 | 5,131,199 | -0.06(-0.12%) |
Oct 20, 2016 | 49.73 | 49.89 | 49.17 | 49.38 | 5,328,823 | -0.53(-1.05%) |
Oct 19, 2016 | 49.70 | 50.15 | 49.70 | 49.91 | 5,530,739 | +0.18(+0.36%) |
Oct 18, 2016 | 49.91 | 50.15 | 49.64 | 49.73 | 4,994,029 | +0.16(+0.33%) |
Oct 17, 2016 | 49.35 | 49.72 | 49.24 | 49.56 | 6,274,977 | +0.35(+0.72%) |
Oct 14, 2016 | 49.44 | 49.89 | 49.14 | 49.21 | 6,334,800 | +0.22(+0.45%) |
Oct 13, 2016 | 49.16 | 49.26 | 48.45 | 48.99 | 7,457,954 | -0.70(-1.41%) |
Oct 12, 2016 | 49.40 | 50.04 | 49.24 | 49.69 | 6,769,887 | +0.48(+0.97%) |
Oct 11, 2016 | 49.42 | 49.64 | 48.92 | 49.21 | 6,289,875 | -0.48(-0.96%) |
Oct 10, 2016 | 49.60 | 49.93 | 49.60 | 49.69 | 4,179,456 | +0.31(+0.63%) |
Oct 07, 2016 | 49.33 | 49.69 | 49.00 | 49.37 | 5,757,272 | +0.09(+0.18%) |
Oct 06, 2016 | 49.29 | 49.43 | 48.92 | 49.28 | 5,986,467 | +0.04(+0.08%) |
Oct 05, 2016 | 48.82 | 49.56 | 48.78 | 49.24 | 6,348,960 | +0.67(+1.39%) |
Oct 04, 2016 | 48.36 | 48.72 | 48.19 | 48.57 | 7,286,455 | +0.13(+0.27%) |
Oct 03, 2016 | 48.66 | 48.75 | 48.08 | 48.44 | 5,302,204 | -0.35(-0.71%) |
Sep 30, 2016 | 48.34 | 49.00 | 48.34 | 48.78 | 7,741,576 | +0.77(+1.61%) |
Sep 29, 2016 | 48.79 | 49.21 | 47.87 | 48.01 | 8,774,210 | -0.90(-1.85%) |
Sep 28, 2016 | 48.32 | 48.94 | 48.21 | 48.91 | 7,256,604 | +0.81(+1.69%) |
Sep 27, 2016 | 47.80 | 48.45 | 47.60 | 48.10 | 6,554,392 | +0.21(+0.45%) |
Sep 26, 2016 | 48.04 | 48.04 | 47.73 | 47.89 | 5,954,896 | -0.39(-0.82%) |
Sep 23, 2016 | 48.44 | 48.60 | 48.21 | 48.28 | 7,671,797 | -0.21(-0.44%) |
Sep 22, 2016 | 47.88 | 48.54 | 47.82 | 48.50 | 8,051,475 | +0.74(+1.55%) |
Sep 21, 2016 | 47.78 | 47.98 | 47.31 | 47.76 | 10,138,016 | +0.21(+0.43%) |
Sep 20, 2016 | 47.76 | 47.78 | 47.50 | 47.55 | 6,194,465 | +0.00(+0.00%) |
Sep 19, 2016 | 47.80 | 48.13 | 47.40 | 47.55 | 8,131,346 | -0.05(-0.10%) |
Sep 16, 2016 | 47.85 | 47.89 | 47.45 | 47.60 | 27,138,268 | -0.57(-1.18%) |
Sep 15, 2016 | 47.68 | 48.42 | 47.58 | 48.17 | 7,997,570 | +0.42(+0.88%) |
Sep 14, 2016 | 47.83 | 48.20 | 47.59 | 47.75 | 7,272,702 | -0.12(-0.26%) |
Sep 13, 2016 | 47.71 | 47.99 | 47.44 | 47.87 | 8,634,712 | -0.36(-0.75%) |
Sep 12, 2016 | 47.65 | 48.42 | 47.05 | 48.23 | 11,279,433 | +0.26(+0.55%) |
Sep 09, 2016 | 48.13 | 48.48 | 47.96 | 47.97 | 8,484,607 | -0.30(-0.63%) |
Sep 08, 2016 | 48.55 | 48.71 | 48.22 | 48.27 | 6,457,118 | -0.27(-0.56%) |
Sep 07, 2016 | 48.50 | 48.66 | 48.19 | 48.54 | 5,489,303 | -0.07(-0.13%) |
Sep 06, 2016 | 48.76 | 48.93 | 48.23 | 48.61 | 8,642,316 | -0.34(-0.68%) |
Sep 02, 2016 | 48.83 | 48.94 | 48.94 | 48.94 | 5,380,412 | +0.37(+0.76%) |
Sep 01, 2016 | 48.98 | 49.05 | 48.23 | 48.58 | 5,720,478 | -0.34(-0.70%) |
Aug 31, 2016 | 48.81 | 48.97 | 48.53 | 48.92 | 7,448,328 | +0.16(+0.32%) |
Aug 30, 2016 | 48.59 | 48.85 | 48.42 | 48.76 | 5,159,385 | +0.17(+0.35%) |
Aug 29, 2016 | 48.36 | 48.85 | 48.36 | 48.59 | 4,495,845 | +0.34(+0.69%) |
Aug 26, 2016 | 48.38 | 48.65 | 47.99 | 48.26 | 4,832,507 | +0.07(+0.14%) |
Aug 25, 2016 | 48.04 | 48.44 | 48.02 | 48.19 | 4,988,108 | +0.02(+0.05%) |
Aug 24, 2016 | 48.25 | 48.53 | 48.08 | 48.17 | 4,733,948 | -0.09(-0.19%) |
Aug 23, 2016 | 48.44 | 48.53 | 48.23 | 48.26 | 4,956,348 | +0.02(+0.05%) |
Aug 22, 2016 | 48.17 | 48.32 | 47.99 | 48.23 | 4,395,645 | +0.11(+0.22%) |
Aug 19, 2016 | 48.08 | 48.22 | 47.79 | 48.13 | 4,748,877 | -0.10(-0.20%) |
Aug 18, 2016 | 48.33 | 48.53 | 48.08 | 48.22 | 4,595,163 | -0.04(-0.08%) |
Aug 17, 2016 | 48.45 | 48.57 | 48.19 | 48.26 | 5,070,840 | -0.23(-0.47%) |
Aug 16, 2016 | 48.22 | 48.70 | 48.04 | 48.49 | 4,692,513 | +0.07(+0.15%) |
Aug 15, 2016 | 48.26 | 48.52 | 48.20 | 48.42 | 4,226,861 | +0.30(+0.63%) |
Aug 12, 2016 | 48.11 | 48.22 | 48.01 | 48.12 | 3,225,266 | -0.27(-0.56%) |
Aug 11, 2016 | 48.40 | 48.69 | 48.35 | 48.39 | 4,212,703 | +0.15(+0.31%) |
Aug 10, 2016 | 48.46 | 48.58 | 48.17 | 48.24 | 4,358,069 | -0.22(-0.46%) |
Aug 09, 2016 | 48.48 | 48.69 | 48.32 | 48.46 | 4,461,603 | -0.10(-0.20%) |
Aug 08, 2016 | 48.59 | 48.90 | 48.47 | 48.56 | 6,583,958 | +0.24(+0.49%) |
Aug 05, 2016 | 47.63 | 48.37 | 47.52 | 48.32 | 7,291,708 | +1.22(+2.59%) |
Aug 04, 2016 | 47.50 | 47.63 | 47.08 | 47.10 | 10,099,157 | -0.40(-0.84%) |
Aug 03, 2016 | 46.53 | 47.61 | 46.44 | 47.50 | 18,932,826 | +3.24(+7.31%) |
Aug 02, 2016 | 44.31 | 44.47 | 44.09 | 44.27 | 7,409,571 | -0.06(-0.13%) |
Aug 01, 2016 | 44.53 | 44.78 | 44.27 | 44.32 | 7,514,205 | -0.19(-0.42%) |
Jul 29, 2016 | 44.50 | 44.68 | 44.29 | 44.51 | 7,261,716 | -0.29(-0.64%) |
Jul 28, 2016 | 44.49 | 44.89 | 44.43 | 44.80 | 4,042,651 | +0.14(+0.31%) |
Jul 27, 2016 | 44.65 | 44.82 | 44.49 | 44.66 | 5,850,999 | -0.06(-0.13%) |
Jul 26, 2016 | 44.69 | 44.90 | 44.47 | 44.72 | 3,619,204 | +0.02(+0.05%) |
Jul 25, 2016 | 44.66 | 44.76 | 44.47 | 44.69 | 4,154,060 | +0.03(+0.07%) |
Jul 22, 2016 | 44.49 | 44.70 | 44.43 | 44.66 | 3,553,091 | +0.27(+0.61%) |
Jul 21, 2016 | 44.56 | 44.68 | 44.31 | 44.39 | 5,089,047 | -0.23(-0.51%) |
Jul 20, 2016 | 44.63 | 44.87 | 44.41 | 44.62 | 4,501,553 | +0.09(+0.20%) |
Jul 19, 2016 | 44.38 | 44.58 | 44.24 | 44.53 | 4,284,794 | -0.08(-0.18%) |
Jul 18, 2016 | 44.42 | 44.79 | 44.36 | 44.61 | 4,793,165 | +0.10(+0.22%) |
Jul 15, 2016 | 44.66 | 44.76 | 44.29 | 44.51 | 5,741,048 | +0.03(+0.07%) |
Jul 14, 2016 | 44.50 | 44.72 | 44.23 | 44.48 | 6,867,097 | +0.48(+1.10%) |
Jul 13, 2016 | 44.17 | 44.27 | 43.72 | 44.00 | 5,377,368 | -0.04(-0.09%) |
Jul 12, 2016 | 43.88 | 44.38 | 43.86 | 44.04 | 9,735,890 | +0.47(+1.07%) |
Jul 11, 2016 | 43.56 | 43.72 | 43.31 | 43.57 | 6,447,895 | +0.23(+0.53%) |
Jul 08, 2016 | 42.99 | 43.39 | 42.37 | 43.34 | 8,021,547 | +0.97(+2.30%) |
Jul 07, 2016 | 42.15 | 42.64 | 41.96 | 42.37 | 9,323,136 | +0.46(+1.09%) |
Jul 06, 2016 | 41.65 | 41.94 | 41.05 | 41.91 | 10,175,798 | +0.04(+0.10%) |
Jul 05, 2016 | 42.82 | 42.88 | 41.72 | 41.87 | 11,468,306 | -1.36(-3.14%) |
Jul 01, 2016 | 43.05 | 43.23 | 43.23 | 43.23 | 7,549,724 | -0.02(-0.04%) |
Jun 30, 2016 | 42.44 | 43.27 | 42.11 | 43.24 | 12,808,352 | +1.17(+2.78%) |
Jun 29, 2016 | 41.23 | 42.09 | 41.00 | 42.08 | 10,480,858 | +1.34(+3.29%) |
Jun 28, 2016 | 40.76 | 40.78 | 39.90 | 40.73 | 12,038,856 | +0.84(+2.11%) |
Jun 27, 2016 | 40.82 | 40.88 | 39.58 | 39.89 | 15,068,308 | -1.58(-3.81%) |
Jun 24, 2016 | 42.57 | 43.11 | 41.40 | 41.47 | 18,234,408 | -3.26(-7.29%) |
Jun 23, 2016 | 44.32 | 44.73 | 44.32 | 44.73 | 5,239,352 | +0.84(+1.92%) |
Jun 22, 2016 | 44.10 | 44.40 | 43.87 | 43.89 | 5,849,810 | -0.09(-0.20%) |
Jun 21, 2016 | 44.18 | 44.20 | 43.79 | 43.98 | 6,583,237 | +0.05(+0.11%) |
Jun 20, 2016 | 44.27 | 44.54 | 43.90 | 43.93 | 6,370,610 | +0.25(+0.58%) |
Jun 17, 2016 | 43.85 | 43.91 | 43.46 | 43.68 | 11,692,087 | -0.17(-0.39%) |
Jun 16, 2016 | 43.46 | 43.90 | 43.13 | 43.85 | 7,805,311 | +0.05(+0.11%) |
Jun 15, 2016 | 44.36 | 44.49 | 43.76 | 43.80 | 8,331,396 | -0.34(-0.78%) |
Jun 14, 2016 | 44.39 | 44.50 | 43.78 | 44.14 | 10,264,453 | -0.34(-0.75%) |
Jun 13, 2016 | 44.65 | 45.08 | 44.45 | 44.48 | 6,669,232 | -0.48(-1.07%) |
Jun 10, 2016 | 45.38 | 45.48 | 44.81 | 44.96 | 9,913,141 | -0.91(-1.98%) |
Jun 09, 2016 | 46.04 | 46.12 | 45.78 | 45.87 | 8,911,918 | -0.41(-0.88%) |
Jun 08, 2016 | 46.39 | 46.62 | 46.21 | 46.28 | 7,052,903 | -0.11(-0.25%) |
Jun 07, 2016 | 46.60 | 46.81 | 46.38 | 46.39 | 6,365,996 | -0.19(-0.40%) |
Jun 06, 2016 | 46.32 | 46.83 | 46.32 | 46.58 | 7,061,518 | +0.02(+0.05%) |
Jun 03, 2016 | 46.41 | 46.77 | 46.09 | 46.55 | 7,826,888 | -0.47(-1.00%) |
Jun 02, 2016 | 46.93 | 47.07 | 46.66 | 47.03 | 7,743,415 | +0.08(+0.17%) |
Jun 01, 2016 | 47.06 | 47.07 | 46.36 | 46.94 | 7,336,283 | -0.11(-0.24%) |
May 31, 2016 | 47.49 | 47.63 | 46.91 | 47.06 | 12,969,732 | -0.36(-0.75%) |
May 27, 2016 | 47.03 | 47.42 | 47.42 | 47.42 | 6,881,985 | +0.46(+0.99%) |
May 26, 2016 | 46.99 | 47.15 | 46.86 | 46.95 | 5,594,840 | -0.24(-0.52%) |
May 25, 2016 | 47.01 | 47.45 | 47.01 | 47.20 | 6,333,160 | +0.28(+0.61%) |
May 24, 2016 | 46.52 | 47.07 | 46.45 | 46.91 | 8,066,383 | +0.65(+1.41%) |
May 23, 2016 | 46.25 | 46.42 | 46.10 | 46.26 | 6,778,412 | -0.06(-0.12%) |
May 20, 2016 | 46.06 | 46.75 | 45.97 | 46.32 | 7,749,035 | +0.50(+1.08%) |
May 19, 2016 | 45.81 | 46.07 | 45.39 | 45.82 | 9,642,901 | -0.28(-0.62%) |
May 18, 2016 | 44.97 | 46.16 | 44.89 | 46.11 | 10,421,074 | +1.07(+2.36%) |
May 17, 2016 | 45.06 | 45.39 | 44.81 | 45.04 | 10,283,867 | +0.10(+0.22%) |
May 16, 2016 | 45.08 | 45.45 | 44.91 | 44.94 | 7,895,714 | -0.31(-0.68%) |
May 13, 2016 | 45.72 | 46.10 | 45.21 | 45.25 | 7,305,549 | -0.51(-1.12%) |
May 12, 2016 | 45.69 | 45.90 | 45.45 | 45.77 | 9,584,285 | +0.27(+0.59%) |
May 11, 2016 | 45.75 | 46.02 | 45.44 | 45.50 | 8,558,369 | -0.32(-0.69%) |
May 10, 2016 | 45.03 | 46.25 | 44.98 | 45.81 | 7,508,407 | +0.89(+1.99%) |
May 09, 2016 | 44.70 | 45.07 | 44.51 | 44.92 | 7,230,668 | +0.17(+0.38%) |
May 06, 2016 | 44.26 | 44.79 | 44.21 | 44.75 | 8,471,550 | +0.19(+0.42%) |
May 05, 2016 | 44.57 | 44.74 | 44.35 | 44.56 | 9,554,638 | -0.03(-0.07%) |
May 04, 2016 | 44.99 | 45.08 | 44.27 | 44.59 | 11,240,288 | -0.89(-1.95%) |
May 03, 2016 | 44.77 | 45.58 | 44.68 | 45.48 | 14,740,987 | -0.53(-1.15%) |
May 02, 2016 | 45.84 | 46.18 | 45.44 | 46.01 | 11,228,984 | +0.63(+1.38%) |
Apr 29, 2016 | 45.22 | 45.55 | 44.94 | 45.38 | 9,582,620 | -0.01(-0.02%) |
Apr 28, 2016 | 45.69 | 46.07 | 45.32 | 45.39 | 8,377,739 | -0.65(-1.41%) |
Apr 27, 2016 | 45.94 | 46.27 | 45.81 | 46.04 | 7,737,804 | +0.06(+0.14%) |
Apr 26, 2016 | 45.49 | 46.07 | 45.35 | 45.98 | 6,142,561 | +0.49(+1.07%) |
Apr 25, 2016 | 45.38 | 45.59 | 45.05 | 45.49 | 5,245,862 | -0.20(-0.43%) |
Apr 22, 2016 | 45.27 | 45.70 | 45.16 | 45.68 | 7,388,164 | +0.54(+1.21%) |
Apr 21, 2016 | 45.45 | 45.73 | 45.12 | 45.14 | 6,498,422 | -0.49(-1.07%) |
Apr 20, 2016 | 45.37 | 45.84 | 45.33 | 45.63 | 4,512,147 | +0.33(+0.72%) |
Apr 19, 2016 | 45.03 | 45.57 | 44.94 | 45.30 | 4,865,907 | +0.36(+0.80%) |
Apr 18, 2016 | 44.65 | 44.97 | 44.41 | 44.94 | 10,689,804 | +0.27(+0.60%) |
Apr 15, 2016 | 45.20 | 45.20 | 44.60 | 44.68 | 8,522,074 | -0.25(-0.56%) |
Apr 14, 2016 | 44.72 | 45.19 | 44.57 | 44.93 | 7,313,807 | +0.10(+0.22%) |
Apr 13, 2016 | 43.97 | 44.84 | 43.97 | 44.83 | 7,979,391 | +1.10(+2.51%) |
Apr 12, 2016 | 43.46 | 43.80 | 43.21 | 43.73 | 14,508,848 | +0.31(+0.71%) |
Apr 11, 2016 | 43.45 | 43.71 | 43.33 | 43.42 | 6,379,881 | +0.20(+0.47%) |
Apr 08, 2016 | 43.45 | 43.63 | 43.13 | 43.22 | 6,152,171 | +0.04(+0.09%) |
Apr 07, 2016 | 43.64 | 43.78 | 42.94 | 43.18 | 6,918,261 | -0.81(-1.85%) |
Apr 06, 2016 | 43.55 | 44.07 | 43.47 | 43.99 | 6,859,775 | +0.35(+0.80%) |
Apr 05, 2016 | 43.86 | 44.10 | 43.56 | 43.64 | 8,124,647 | -0.59(-1.32%) |
Apr 04, 2016 | 44.62 | 44.64 | 44.16 | 44.23 | 6,529,586 | -0.40(-0.89%) |