Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 56.16 | 56.22 | 56.05 | 56.11 | 1,731,885 | -0.02(-0.03%) |
Apr 27, 2017 | 56.20 | 56.22 | 55.99 | 56.13 | 2,173,622 | +0.02(+0.03%) |
Apr 26, 2017 | 56.16 | 56.36 | 56.10 | 56.11 | 1,559,156 | -0.11(-0.20%) |
Apr 25, 2017 | 56.06 | 56.29 | 56.06 | 56.22 | 2,556,650 | +0.38(+0.67%) |
Apr 24, 2017 | 55.81 | 55.92 | 55.78 | 55.85 | 2,227,563 | +0.84(+1.52%) |
Apr 21, 2017 | 55.05 | 55.10 | 54.91 | 55.01 | 2,332,883 | -0.08(-0.14%) |
Apr 20, 2017 | 54.96 | 55.17 | 54.89 | 55.09 | 1,926,326 | +0.44(+0.80%) |
Apr 19, 2017 | 54.95 | 54.99 | 54.58 | 54.65 | 1,118,678 | -0.14(-0.25%) |
Apr 18, 2017 | 54.77 | 54.91 | 54.62 | 54.79 | 2,005,771 | -0.27(-0.49%) |
Apr 17, 2017 | 54.84 | 55.06 | 54.78 | 55.06 | 2,432,888 | +0.43(+0.78%) |
Apr 13, 2017 | 54.89 | 55.01 | 54.63 | 54.63 | 2,073,356 | -0.37(-0.67%) |
Apr 12, 2017 | 55.09 | 55.10 | 54.87 | 55.00 | 1,358,245 | -0.13(-0.24%) |
Apr 11, 2017 | 55.10 | 55.16 | 54.75 | 55.13 | 1,415,143 | +0.07(+0.13%) |
Apr 10, 2017 | 55.08 | 55.20 | 54.96 | 55.06 | 2,082,616 | -0.02(-0.03%) |
Apr 07, 2017 | 55.05 | 55.23 | 55.01 | 55.08 | 1,091,641 | -0.05(-0.10%) |
Apr 06, 2017 | 55.11 | 55.23 | 54.99 | 55.13 | 1,893,263 | +0.05(+0.10%) |
Apr 05, 2017 | 55.37 | 55.57 | 55.02 | 55.08 | 3,317,543 | -0.15(-0.27%) |
Apr 04, 2017 | 55.07 | 55.24 | 54.99 | 55.23 | 2,265,523 | +0.02(+0.03%) |
Apr 03, 2017 | 55.26 | 55.30 | 54.84 | 55.21 | 2,331,044 | -0.01(-0.02%) |
Mar 31, 2017 | 55.20 | 55.40 | 55.20 | 55.22 | 2,363,964 | -0.13(-0.24%) |
Mar 30, 2017 | 55.36 | 55.51 | 55.32 | 55.35 | 1,803,835 | -0.03(-0.05%) |
Mar 29, 2017 | 55.12 | 55.43 | 55.12 | 55.37 | 2,834,858 | +0.03(+0.05%) |
Mar 28, 2017 | 55.05 | 55.44 | 55.03 | 55.35 | 4,820,906 | +0.24(+0.44%) |
Mar 27, 2017 | 54.72 | 55.13 | 54.68 | 55.10 | 2,033,959 | +0.04(+0.08%) |
Mar 24, 2017 | 55.07 | 55.23 | 54.92 | 55.06 | 1,722,533 | +0.02(+0.03%) |
Mar 23, 2017 | 54.94 | 55.26 | 54.89 | 55.04 | 4,081,751 | +0.03(+0.05%) |
Mar 22, 2017 | 54.84 | 55.04 | 54.70 | 55.02 | 2,056,658 | +0.10(+0.19%) |
Mar 21, 2017 | 55.68 | 55.75 | 54.87 | 54.91 | 2,904,891 | -0.53(-0.96%) |
Mar 20, 2017 | 55.50 | 55.58 | 55.36 | 55.44 | 1,561,397 | +0.01(+0.02%) |
Mar 17, 2017 | 55.53 | 55.61 | 55.41 | 55.44 | 1,827,802 | -0.03(-0.05%) |
Mar 16, 2017 | 55.56 | 55.59 | 55.37 | 55.46 | 2,374,131 | +0.11(+0.20%) |
Mar 15, 2017 | 54.91 | 55.45 | 54.83 | 55.35 | 3,472,153 | +0.65(+1.20%) |
Mar 14, 2017 | 54.76 | 54.80 | 54.60 | 54.69 | 2,040,212 | -0.31(-0.57%) |
Mar 13, 2017 | 54.93 | 55.03 | 54.89 | 55.01 | 1,459,172 | +0.21(+0.38%) |
Mar 10, 2017 | 54.80 | 54.93 | 54.62 | 54.80 | 2,684,515 | +0.30(+0.54%) |
Mar 09, 2017 | 54.50 | 54.58 | 54.30 | 54.50 | 1,918,805 | +0.03(+0.06%) |
Mar 08, 2017 | 54.67 | 54.72 | 54.42 | 54.47 | 1,847,283 | -0.18(-0.34%) |
Mar 07, 2017 | 54.68 | 54.75 | 54.59 | 54.65 | 1,216,131 | -0.13(-0.24%) |
Mar 06, 2017 | 54.77 | 54.84 | 54.64 | 54.78 | 1,066,408 | -0.16(-0.29%) |
Mar 03, 2017 | 54.83 | 54.97 | 54.72 | 54.94 | 1,907,597 | +0.13(+0.24%) |
Mar 02, 2017 | 54.99 | 55.03 | 54.76 | 54.81 | 2,246,425 | -0.35(-0.63%) |
Mar 01, 2017 | 54.84 | 55.26 | 54.84 | 55.16 | 3,172,956 | +0.67(+1.23%) |
Feb 28, 2017 | 54.53 | 54.60 | 54.39 | 54.48 | 1,985,449 | -0.18(-0.34%) |
Feb 27, 2017 | 54.54 | 54.67 | 54.48 | 54.67 | 1,351,493 | +0.04(+0.08%) |
Feb 24, 2017 | 54.40 | 54.62 | 54.39 | 54.62 | 2,218,793 | -0.14(-0.26%) |
Feb 23, 2017 | 54.93 | 54.93 | 54.64 | 54.76 | 4,545,098 | +0.03(+0.05%) |
Feb 22, 2017 | 54.65 | 54.77 | 54.60 | 54.74 | 2,887,104 | +0.02(+0.03%) |
Feb 21, 2017 | 54.62 | 54.78 | 54.55 | 54.72 | 3,315,159 | +0.24(+0.43%) |
Feb 17, 2017 | 54.48 | 54.48 | 54.48 | 0 | -0.03(-0.06%) | |
Feb 16, 2017 | 54.55 | 54.59 | 54.36 | 54.52 | 2,955,092 | +0.01(+0.02%) |
Feb 15, 2017 | 54.19 | 54.56 | 54.15 | 54.51 | 2,551,993 | +0.26(+0.48%) |
Feb 14, 2017 | 54.12 | 54.27 | 53.93 | 54.25 | 2,600,135 | +0.11(+0.21%) |
Feb 13, 2017 | 54.07 | 54.24 | 54.06 | 54.14 | 3,160,928 | +0.25(+0.47%) |
Feb 10, 2017 | 53.75 | 53.96 | 53.74 | 53.88 | 1,890,377 | +0.22(+0.41%) |
Feb 09, 2017 | 53.51 | 53.76 | 53.50 | 53.66 | 1,177,705 | +0.22(+0.41%) |
Feb 08, 2017 | 53.25 | 53.46 | 53.19 | 53.45 | 2,234,745 | +0.14(+0.26%) |
Feb 07, 2017 | 53.35 | 53.42 | 53.25 | 53.31 | 1,217,172 | -0.04(-0.08%) |
Feb 06, 2017 | 53.31 | 53.38 | 53.23 | 53.35 | 1,310,770 | -0.20(-0.37%) |
Feb 03, 2017 | 53.47 | 53.60 | 53.37 | 53.55 | 2,288,666 | +0.31(+0.57%) |
Feb 02, 2017 | 53.11 | 53.33 | 53.11 | 53.24 | 1,898,530 | +0.07(+0.13%) |
Feb 01, 2017 | 53.36 | 53.41 | 53.06 | 53.17 | 4,081,878 | +0.03(+0.05%) |
Jan 31, 2017 | 53.11 | 53.18 | 52.90 | 53.15 | 3,316,001 | +0.08(+0.15%) |
Jan 30, 2017 | 53.15 | 53.16 | 52.86 | 53.07 | 5,611,603 | -0.34(-0.64%) |
Jan 27, 2017 | 53.52 | 53.52 | 53.36 | 53.41 | 1,149,567 | -0.10(-0.20%) |
Jan 26, 2017 | 53.60 | 53.64 | 53.48 | 53.52 | 2,474,703 | -0.10(-0.20%) |
Jan 25, 2017 | 53.31 | 53.66 | 53.31 | 53.62 | 3,253,909 | +0.52(+0.99%) |
Jan 24, 2017 | 52.80 | 53.17 | 52.77 | 53.10 | 1,880,130 | +0.29(+0.55%) |
Jan 23, 2017 | 52.76 | 52.84 | 52.59 | 52.81 | 2,281,569 | +0.01(+0.02%) |
Jan 20, 2017 | 52.75 | 52.84 | 52.64 | 52.80 | 1,845,815 | +0.22(+0.41%) |
Jan 19, 2017 | 52.75 | 52.76 | 52.45 | 52.58 | 2,449,302 | -0.15(-0.28%) |
Jan 18, 2017 | 52.78 | 52.79 | 52.63 | 52.73 | 2,568,932 | -0.09(-0.17%) |
Jan 17, 2017 | 52.72 | 52.90 | 52.72 | 52.82 | 2,394,466 | -0.17(-0.31%) |
Jan 13, 2017 | 52.98 | 52.98 | 52.98 | 0 | +0.14(+0.26%) | |
Jan 12, 2017 | 52.67 | 52.88 | 52.55 | 52.84 | 1,697,182 | -0.03(-0.05%) |
Jan 11, 2017 | 52.59 | 52.87 | 52.46 | 52.87 | 1,728,555 | +0.29(+0.55%) |
Jan 10, 2017 | 52.58 | 52.78 | 52.56 | 52.58 | 1,596,585 | +0.00(+0.00%) |
Jan 09, 2017 | 52.56 | 52.66 | 52.50 | 52.58 | 1,689,433 | -0.12(-0.23%) |
Jan 06, 2017 | 52.68 | 52.77 | 52.50 | 52.70 | 1,413,460 | +0.01(+0.02%) |
Jan 05, 2017 | 52.50 | 52.72 | 52.50 | 52.69 | 1,967,417 | +0.20(+0.38%) |
Jan 04, 2017 | 52.26 | 52.49 | 52.23 | 52.49 | 1,245,669 | +0.45(+0.86%) |
Jan 03, 2017 | 52.03 | 52.13 | 51.80 | 52.05 | 2,944,773 | +0.40(+0.78%) |
Dec 30, 2016 | 51.65 | 51.65 | 51.65 | 0 | -0.08(-0.15%) | |
Dec 29, 2016 | 51.77 | 51.80 | 51.67 | 51.73 | 2,354,597 | +0.10(+0.19%) |
Dec 28, 2016 | 51.94 | 51.98 | 51.60 | 51.63 | 2,018,430 | -0.25(-0.49%) |
Dec 27, 2016 | 51.89 | 52.01 | 51.80 | 51.88 | 2,989,849 | +0.07(+0.13%) |
Dec 23, 2016 | 51.81 | 51.81 | 51.81 | 0 | +0.03(+0.07%) | |
Dec 22, 2016 | 51.84 | 51.84 | 51.68 | 51.78 | 1,789,875 | -0.09(-0.17%) |
Dec 21, 2016 | 51.94 | 52.00 | 51.87 | 51.87 | 1,856,141 | -0.13(-0.25%) |
Dec 20, 2016 | 51.87 | 51.99 | 51.84 | 51.99 | 2,461,669 | +0.18(+0.35%) |
Dec 19, 2016 | 51.79 | 51.93 | 51.74 | 51.81 | 1,568,120 | +0.06(+0.12%) |
Dec 16, 2016 | 51.91 | 51.94 | 51.70 | 51.75 | 5,467,908 | -0.10(-0.20%) |
Dec 15, 2016 | 51.79 | 51.99 | 51.70 | 51.86 | 2,900,187 | +0.08(+0.15%) |
Dec 14, 2016 | 52.34 | 52.43 | 51.72 | 51.78 | 2,473,497 | -0.63(-1.20%) |
Dec 13, 2016 | 52.24 | 52.56 | 52.24 | 52.41 | 2,076,826 | +0.42(+0.80%) |
Dec 12, 2016 | 52.02 | 52.19 | 51.92 | 51.99 | 3,488,332 | -0.16(-0.32%) |
Dec 09, 2016 | 51.98 | 52.16 | 51.92 | 52.16 | 1,827,837 | +0.24(+0.47%) |
Dec 08, 2016 | 51.80 | 52.01 | 51.71 | 51.92 | 2,349,985 | +0.10(+0.18%) |
Dec 07, 2016 | 51.15 | 51.86 | 51.15 | 51.82 | 2,653,299 | +0.70(+1.37%) |
Dec 06, 2016 | 50.93 | 51.12 | 50.84 | 51.12 | 1,965,078 | +0.28(+0.54%) |
Dec 05, 2016 | 50.72 | 50.90 | 50.69 | 50.84 | 1,954,517 | +0.35(+0.69%) |
Dec 02, 2016 | 50.39 | 50.60 | 50.37 | 50.50 | 1,995,800 | +0.09(+0.17%) |
Dec 01, 2016 | 50.67 | 50.71 | 50.35 | 50.41 | 11,999,482 | -0.24(-0.48%) |
Nov 30, 2016 | 50.89 | 50.97 | 50.65 | 50.65 | 1,869,692 | -0.13(-0.26%) |
Nov 29, 2016 | 50.61 | 50.88 | 50.53 | 50.78 | 2,004,764 | +0.13(+0.26%) |
Nov 28, 2016 | 50.77 | 50.82 | 50.59 | 50.65 | 3,057,057 | -0.19(-0.37%) |
Nov 25, 2016 | 50.75 | 50.84 | 50.71 | 50.84 | 732,724 | +0.19(+0.38%) |
Nov 23, 2016 | 50.65 | 50.65 | 50.65 | 0 | -0.12(-0.24%) | |
Nov 22, 2016 | 50.68 | 50.77 | 50.53 | 50.77 | 2,481,733 | +0.21(+0.41%) |
Nov 21, 2016 | 50.33 | 50.59 | 50.33 | 50.57 | 1,200,502 | +0.39(+0.78%) |
Nov 18, 2016 | 50.26 | 50.33 | 50.11 | 50.18 | 1,698,691 | -0.24(-0.48%) |
Nov 17, 2016 | 50.24 | 50.50 | 50.24 | 50.42 | 2,730,340 | +0.24(+0.48%) |
Nov 16, 2016 | 50.11 | 50.24 | 50.07 | 50.18 | 10,557,800 | -0.21(-0.41%) |
Nov 15, 2016 | 49.83 | 50.39 | 49.83 | 50.39 | 2,470,326 | +0.43(+0.87%) |
Nov 14, 2016 | 50.07 | 50.07 | 49.76 | 49.95 | 1,834,416 | -0.14(-0.28%) |
Nov 11, 2016 | 50.06 | 50.30 | 49.78 | 50.09 | 2,535,805 | -0.28(-0.55%) |
Nov 10, 2016 | 50.51 | 50.71 | 50.13 | 50.37 | 1,918,348 | -0.14(-0.27%) |
Nov 09, 2016 | 49.79 | 50.65 | 49.73 | 50.51 | 2,610,886 | +0.16(+0.31%) |
Nov 08, 2016 | 49.97 | 50.46 | 49.90 | 50.35 | 2,164,987 | +0.28(+0.55%) |
Nov 07, 2016 | 49.71 | 50.10 | 49.71 | 50.07 | 2,199,781 | +1.00(+2.04%) |
Nov 04, 2016 | 49.16 | 49.38 | 49.03 | 49.07 | 2,166,128 | -0.25(-0.51%) |
Nov 03, 2016 | 49.60 | 49.62 | 49.25 | 49.32 | 3,663,176 | -0.14(-0.28%) |
Nov 02, 2016 | 49.74 | 49.83 | 49.36 | 49.46 | 3,334,988 | -0.36(-0.73%) |
Nov 01, 2016 | 50.28 | 50.31 | 49.54 | 49.82 | 4,134,762 | -0.31(-0.62%) |
Oct 31, 2016 | 50.14 | 50.25 | 50.05 | 50.13 | 1,579,977 | +0.02(+0.03%) |
Oct 28, 2016 | 50.21 | 50.38 | 49.96 | 50.12 | 5,642,809 | -0.16(-0.33%) |
Oct 27, 2016 | 50.52 | 50.56 | 50.25 | 50.28 | 922,976 | -0.10(-0.21%) |
Oct 26, 2016 | 50.41 | 50.55 | 50.26 | 50.39 | 1,285,359 | -0.23(-0.46%) |
Oct 25, 2016 | 50.62 | 50.71 | 50.50 | 50.62 | 1,216,416 | -0.08(-0.15%) |
Oct 24, 2016 | 50.67 | 50.81 | 50.59 | 50.70 | 762,121 | +0.16(+0.31%) |
Oct 21, 2016 | 50.33 | 50.57 | 50.28 | 50.54 | 773,816 | -0.02(-0.03%) |
Oct 20, 2016 | 50.57 | 50.71 | 50.41 | 50.56 | 1,933,349 | -0.08(-0.15%) |
Oct 19, 2016 | 50.58 | 50.72 | 50.49 | 50.64 | 981,018 | +0.17(+0.34%) |
Oct 18, 2016 | 50.51 | 50.58 | 50.36 | 50.46 | 1,337,635 | +0.44(+0.88%) |
Oct 17, 2016 | 50.10 | 50.20 | 49.98 | 50.02 | 1,397,425 | -0.15(-0.29%) |
Oct 14, 2016 | 50.43 | 50.56 | 50.15 | 50.17 | 999,353 | +0.03(+0.07%) |
Oct 13, 2016 | 49.90 | 50.27 | 49.68 | 50.13 | 1,904,783 | -0.22(-0.43%) |
Oct 12, 2016 | 50.32 | 50.46 | 50.20 | 50.35 | 1,143,994 | +0.00(+0.00%) |
Oct 11, 2016 | 50.83 | 50.84 | 50.17 | 50.35 | 1,805,442 | -0.71(-1.39%) |
Oct 10, 2016 | 51.03 | 51.19 | 51.03 | 51.06 | 736,479 | +0.24(+0.48%) |
Oct 07, 2016 | 50.98 | 51.04 | 50.53 | 50.82 | 1,264,641 | -0.21(-0.41%) |
Oct 06, 2016 | 50.98 | 51.07 | 50.83 | 51.03 | 1,307,358 | -0.08(-0.15%) |
Oct 05, 2016 | 50.98 | 51.19 | 50.98 | 51.10 | 821,465 | +0.30(+0.60%) |
Oct 04, 2016 | 51.17 | 51.21 | 50.66 | 50.80 | 2,158,652 | -0.21(-0.41%) |
Oct 03, 2016 | 51.00 | 51.09 | 50.88 | 51.01 | 2,867,636 | -0.10(-0.20%) |
Sep 30, 2016 | 50.98 | 51.28 | 50.86 | 51.11 | 1,128,591 | +0.35(+0.70%) |
Sep 29, 2016 | 51.16 | 51.33 | 50.61 | 50.76 | 1,539,015 | -0.54(-1.05%) |
Sep 28, 2016 | 51.02 | 51.33 | 50.77 | 51.29 | 1,193,109 | +0.33(+0.64%) |
Sep 27, 2016 | 50.58 | 50.98 | 50.51 | 50.96 | 1,811,953 | +0.29(+0.56%) |
Sep 26, 2016 | 50.77 | 50.86 | 50.64 | 50.68 | 1,526,858 | -0.46(-0.90%) |
Sep 23, 2016 | 51.28 | 51.32 | 51.09 | 51.14 | 1,255,804 | -0.35(-0.69%) |
Sep 22, 2016 | 51.50 | 51.68 | 51.41 | 51.49 | 2,943,520 | +0.37(+0.73%) |
Sep 21, 2016 | 50.59 | 51.16 | 50.49 | 51.12 | 2,972,186 | +0.80(+1.58%) |
Sep 20, 2016 | 50.50 | 50.54 | 50.28 | 50.32 | 4,099,225 | +0.18(+0.36%) |
Sep 19, 2016 | 50.39 | 50.48 | 50.08 | 50.14 | 1,241,722 | +0.13(+0.26%) |
Sep 16, 2016 | 50.11 | 50.12 | 49.85 | 50.01 | 1,257,837 | -0.36(-0.72%) |
Sep 15, 2016 | 49.90 | 50.45 | 49.80 | 50.38 | 1,673,196 | +0.53(+1.06%) |
Sep 14, 2016 | 49.86 | 50.20 | 49.75 | 49.85 | 2,837,990 | -0.04(-0.09%) |
Sep 13, 2016 | 50.35 | 50.35 | 49.69 | 49.89 | 1,785,104 | -0.90(-1.77%) |
Sep 12, 2016 | 49.95 | 50.87 | 49.88 | 50.79 | 2,194,847 | +0.56(+1.12%) |
Sep 09, 2016 | 51.05 | 51.06 | 50.21 | 50.23 | 2,190,106 | -1.19(-2.32%) |
Sep 08, 2016 | 51.45 | 51.58 | 51.35 | 51.42 | 1,559,338 | -0.14(-0.27%) |
Sep 07, 2016 | 51.58 | 51.64 | 51.41 | 51.56 | 2,117,811 | -0.01(-0.02%) |
Sep 06, 2016 | 51.34 | 51.57 | 51.29 | 51.57 | 2,836,452 | +0.35(+0.69%) |
Sep 02, 2016 | 51.09 | 51.22 | 51.22 | 51.22 | 2,517,593 | +0.40(+0.78%) |
Sep 01, 2016 | 50.77 | 50.83 | 50.49 | 50.82 | 6,104,386 | +0.18(+0.36%) |
Aug 31, 2016 | 50.75 | 50.81 | 50.46 | 50.64 | 3,054,748 | -0.20(-0.39%) |
Aug 30, 2016 | 51.00 | 51.03 | 50.72 | 50.83 | 1,740,691 | -0.10(-0.19%) |
Aug 29, 2016 | 50.77 | 51.00 | 50.71 | 50.93 | 1,260,607 | +0.22(+0.44%) |
Aug 26, 2016 | 50.98 | 51.36 | 50.50 | 50.71 | 1,945,831 | -0.21(-0.41%) |
Aug 25, 2016 | 50.93 | 51.10 | 50.84 | 50.91 | 2,189,713 | -0.11(-0.22%) |
Aug 24, 2016 | 51.21 | 51.26 | 50.95 | 51.03 | 1,914,819 | -0.19(-0.37%) |
Aug 23, 2016 | 51.41 | 51.47 | 51.22 | 51.22 | 2,375,787 | +0.10(+0.20%) |
Aug 22, 2016 | 51.03 | 51.18 | 50.94 | 51.11 | 1,447,563 | -0.06(-0.12%) |
Aug 19, 2016 | 51.04 | 51.22 | 50.95 | 51.17 | 888,048 | -0.19(-0.37%) |
Aug 18, 2016 | 51.22 | 51.38 | 51.16 | 51.36 | 1,527,679 | +0.18(+0.35%) |
Aug 17, 2016 | 51.03 | 51.24 | 50.84 | 51.18 | 5,743,318 | +0.05(+0.10%) |
Aug 16, 2016 | 51.23 | 51.28 | 51.13 | 51.13 | 661,494 | -0.22(-0.42%) |
Aug 15, 2016 | 51.24 | 51.43 | 51.24 | 51.35 | 413,915 | +0.22(+0.42%) |
Aug 12, 2016 | 51.15 | 51.23 | 51.02 | 51.13 | 1,003,916 | -0.09(-0.17%) |
Aug 11, 2016 | 51.09 | 51.26 | 51.01 | 51.22 | 761,301 | +0.34(+0.66%) |
Aug 10, 2016 | 51.03 | 51.06 | 50.82 | 50.88 | 1,813,239 | -0.03(-0.05%) |
Aug 09, 2016 | 50.78 | 50.98 | 50.72 | 50.90 | 4,736,629 | +0.29(+0.56%) |
Aug 08, 2016 | 50.59 | 50.71 | 50.58 | 50.62 | 2,332,050 | +0.08(+0.15%) |
Aug 05, 2016 | 50.30 | 50.57 | 50.30 | 50.54 | 943,195 | +0.32(+0.64%) |
Aug 04, 2016 | 50.16 | 50.27 | 50.04 | 50.22 | 1,104,834 | +0.18(+0.36%) |
Aug 03, 2016 | 49.81 | 50.06 | 49.75 | 50.04 | 1,471,544 | +0.05(+0.10%) |
Aug 02, 2016 | 50.27 | 50.27 | 49.78 | 49.99 | 1,067,096 | -0.31(-0.62%) |
Aug 01, 2016 | 50.51 | 50.52 | 50.23 | 50.30 | 2,520,935 | -0.16(-0.33%) |
Jul 29, 2016 | 50.26 | 50.52 | 50.17 | 50.46 | 1,203,578 | +0.29(+0.57%) |
Jul 28, 2016 | 50.16 | 50.24 | 49.96 | 50.18 | 1,584,753 | +0.03(+0.05%) |
Jul 27, 2016 | 50.26 | 50.29 | 49.87 | 50.15 | 2,730,622 | +0.07(+0.14%) |
Jul 26, 2016 | 50.11 | 50.23 | 49.92 | 50.08 | 1,171,345 | +0.09(+0.17%) |
Jul 25, 2016 | 50.13 | 50.17 | 49.87 | 50.00 | 1,436,519 | -0.13(-0.26%) |
Jul 22, 2016 | 50.07 | 50.13 | 49.94 | 50.13 | 1,126,858 | +0.16(+0.31%) |
Jul 21, 2016 | 50.05 | 50.17 | 49.86 | 49.97 | 1,008,618 | -0.15(-0.29%) |
Jul 20, 2016 | 50.00 | 50.19 | 49.93 | 50.12 | 597,577 | +0.29(+0.57%) |
Jul 19, 2016 | 49.85 | 49.89 | 49.72 | 49.83 | 1,564,790 | -0.23(-0.47%) |
Jul 18, 2016 | 49.90 | 50.12 | 49.86 | 50.07 | 2,099,098 | +0.16(+0.31%) |
Jul 15, 2016 | 50.07 | 50.11 | 49.81 | 49.91 | 2,084,437 | -0.10(-0.21%) |
Jul 14, 2016 | 50.07 | 50.18 | 50.00 | 50.01 | 5,893,842 | +0.30(+0.61%) |
Jul 13, 2016 | 49.85 | 49.90 | 49.59 | 49.71 | 1,610,835 | -0.02(-0.03%) |
Jul 12, 2016 | 49.62 | 49.86 | 49.61 | 49.73 | 1,927,124 | +0.48(+0.97%) |
Jul 11, 2016 | 49.18 | 49.36 | 49.13 | 49.25 | 1,935,888 | +0.42(+0.87%) |
Jul 08, 2016 | 48.51 | 48.89 | 48.09 | 48.83 | 1,377,322 | +0.74(+1.53%) |
Jul 07, 2016 | 48.30 | 48.47 | 47.93 | 48.09 | 2,464,897 | -0.03(-0.07%) |
Jul 05, 2016 | 48.33 | 48.38 | 47.98 | 48.13 | 1,571,328 | -0.61(-1.24%) |
Jul 01, 2016 | 48.62 | 48.73 | 48.73 | 48.73 | 1,695,470 | +0.10(+0.21%) |
Jun 30, 2016 | 48.15 | 48.64 | 47.97 | 48.63 | 4,566,918 | +0.65(+1.35%) |
Jun 29, 2016 | 47.63 | 48.05 | 47.60 | 47.98 | 2,003,294 | +0.89(+1.89%) |
Jun 28, 2016 | 46.78 | 47.10 | 46.63 | 47.09 | 2,316,723 | +1.00(+2.18%) |
Jun 27, 2016 | 46.55 | 46.55 | 45.77 | 46.09 | 4,142,141 | -0.87(-1.86%) |
Jun 24, 2016 | 47.04 | 47.91 | 46.90 | 46.96 | 6,221,549 | -2.67(-5.38%) |
Jun 23, 2016 | 49.30 | 49.65 | 49.16 | 49.63 | 1,321,812 | +0.90(+1.85%) |
Jun 22, 2016 | 48.93 | 49.09 | 48.70 | 48.73 | 1,962,271 | -0.05(-0.10%) |
Jun 21, 2016 | 48.72 | 48.98 | 48.60 | 48.78 | 1,461,119 | +0.23(+0.47%) |
Jun 20, 2016 | 48.72 | 48.88 | 48.52 | 48.55 | 1,398,999 | +0.67(+1.41%) |
Jun 17, 2016 | 47.87 | 47.98 | 47.58 | 47.88 | 2,552,368 | +0.13(+0.27%) |
Jun 16, 2016 | 47.24 | 47.81 | 46.96 | 47.75 | 2,021,766 | +0.03(+0.07%) |
Jun 15, 2016 | 47.75 | 48.00 | 47.63 | 47.72 | 3,224,919 | +0.15(+0.31%) |
Jun 14, 2016 | 47.66 | 47.83 | 47.32 | 47.57 | 4,041,089 | -0.32(-0.68%) |
Jun 13, 2016 | 48.02 | 48.35 | 47.86 | 47.89 | 1,363,850 | -0.51(-1.06%) |
Jun 10, 2016 | 48.68 | 48.71 | 48.30 | 48.41 | 1,568,282 | -0.86(-1.75%) |
Jun 09, 2016 | 49.24 | 49.33 | 49.12 | 49.27 | 1,028,811 | -0.36(-0.72%) |
Jun 08, 2016 | 49.54 | 49.68 | 49.49 | 49.63 | 1,076,709 | +0.19(+0.38%) |
Jun 07, 2016 | 49.39 | 49.57 | 49.39 | 49.44 | 1,698,935 | +0.20(+0.40%) |
Jun 06, 2016 | 49.06 | 49.34 | 49.06 | 49.24 | 1,150,716 | +0.30(+0.61%) |
Jun 03, 2016 | 48.83 | 49.01 | 48.61 | 48.94 | 1,066,092 | +0.14(+0.28%) |
Jun 02, 2016 | 48.53 | 48.82 | 48.47 | 48.81 | 1,432,245 | +0.09(+0.18%) |
Jun 01, 2016 | 48.50 | 48.75 | 48.39 | 48.72 | 1,391,936 | +0.07(+0.14%) |
May 31, 2016 | 48.88 | 48.96 | 48.52 | 48.65 | 1,675,199 | -0.12(-0.25%) |
May 27, 2016 | 48.67 | 48.77 | 48.77 | 48.77 | 1,317,744 | +0.05(+0.11%) |
May 26, 2016 | 48.71 | 48.80 | 48.61 | 48.72 | 1,440,200 | +0.09(+0.19%) |
May 25, 2016 | 48.44 | 48.74 | 48.44 | 48.63 | 2,693,669 | +0.40(+0.83%) |
May 24, 2016 | 47.83 | 48.30 | 47.83 | 48.23 | 3,103,747 | +0.63(+1.33%) |
May 23, 2016 | 47.66 | 47.74 | 47.55 | 47.60 | 1,131,582 | -0.11(-0.23%) |
May 20, 2016 | 47.63 | 47.81 | 47.60 | 47.71 | 1,135,453 | +0.32(+0.68%) |
May 19, 2016 | 47.37 | 47.43 | 47.08 | 47.38 | 1,935,586 | -0.22(-0.47%) |
May 18, 2016 | 47.60 | 48.00 | 47.35 | 47.60 | 2,586,829 | -0.06(-0.13%) |
May 17, 2016 | 48.07 | 48.07 | 47.54 | 47.66 | 1,562,163 | -0.37(-0.76%) |
May 16, 2016 | 47.66 | 48.13 | 47.58 | 48.03 | 5,115,608 | +0.57(+1.21%) |
May 13, 2016 | 47.72 | 47.90 | 47.39 | 47.46 | 1,369,205 | -0.54(-1.12%) |
May 12, 2016 | 48.27 | 48.28 | 47.71 | 48.00 | 1,590,651 | -0.01(-0.02%) |
May 11, 2016 | 48.16 | 48.32 | 47.98 | 48.01 | 2,365,284 | -0.35(-0.72%) |
May 10, 2016 | 47.92 | 48.36 | 47.92 | 48.36 | 1,866,209 | +0.68(+1.43%) |
May 09, 2016 | 47.77 | 47.89 | 47.60 | 47.67 | 1,041,581 | -0.11(-0.23%) |
May 06, 2016 | 47.41 | 47.78 | 47.37 | 47.78 | 2,157,107 | +0.14(+0.29%) |
May 05, 2016 | 47.75 | 47.85 | 47.50 | 47.65 | 1,964,095 | +0.01(+0.02%) |
May 04, 2016 | 47.79 | 47.93 | 47.53 | 47.64 | 2,741,295 | -0.45(-0.94%) |
May 03, 2016 | 48.21 | 48.35 | 48.00 | 48.09 | 2,857,863 | -0.70(-1.43%) |