Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 71.65 | 71.65 | 70.86 | 70.99 | 2,288,147 | -0.64(-0.90%) |
Apr 27, 2017 | 71.81 | 72.03 | 71.28 | 71.63 | 2,176,644 | -0.08(-0.10%) |
Apr 26, 2017 | 71.27 | 72.03 | 71.07 | 71.70 | 3,198,247 | +0.42(+0.58%) |
Apr 25, 2017 | 70.98 | 71.44 | 70.63 | 71.29 | 2,170,948 | +0.31(+0.43%) |
Apr 24, 2017 | 70.79 | 71.46 | 70.39 | 70.98 | 2,281,839 | +0.85(+1.21%) |
Apr 21, 2017 | 70.08 | 70.35 | 69.48 | 70.13 | 1,419,168 | +0.09(+0.13%) |
Apr 20, 2017 | 69.46 | 70.05 | 69.09 | 70.04 | 1,541,074 | +0.84(+1.22%) |
Apr 19, 2017 | 69.34 | 69.54 | 68.81 | 69.19 | 1,245,387 | +0.27(+0.39%) |
Apr 18, 2017 | 68.81 | 69.39 | 68.69 | 68.93 | 990,546 | +0.07(+0.10%) |
Apr 17, 2017 | 68.66 | 68.87 | 68.38 | 68.86 | 1,403,618 | +0.56(+0.82%) |
Apr 13, 2017 | 68.67 | 69.02 | 68.22 | 68.30 | 1,143,197 | -0.43(-0.63%) |
Apr 12, 2017 | 69.19 | 69.31 | 68.38 | 68.74 | 1,921,317 | -0.38(-0.54%) |
Apr 11, 2017 | 68.99 | 69.17 | 68.63 | 69.11 | 1,231,640 | +0.20(+0.29%) |
Apr 10, 2017 | 69.14 | 69.41 | 68.85 | 68.91 | 1,257,852 | -0.12(-0.17%) |
Apr 07, 2017 | 69.34 | 69.55 | 68.89 | 69.03 | 1,834,938 | -0.45(-0.65%) |
Apr 06, 2017 | 68.92 | 69.68 | 68.64 | 69.48 | 1,939,910 | +0.88(+1.29%) |
Apr 05, 2017 | 69.65 | 69.98 | 68.45 | 68.59 | 1,919,839 | -0.91(-1.31%) |
Apr 04, 2017 | 68.78 | 69.88 | 68.42 | 69.51 | 2,639,760 | +0.64(+0.93%) |
Apr 03, 2017 | 69.22 | 69.34 | 68.57 | 68.87 | 2,494,665 | -0.38(-0.55%) |
Mar 31, 2017 | 68.55 | 69.63 | 68.29 | 69.25 | 3,934,852 | +0.70(+1.01%) |
Mar 30, 2017 | 68.11 | 68.72 | 67.89 | 68.55 | 2,205,540 | +0.22(+0.31%) |
Mar 29, 2017 | 67.83 | 68.78 | 67.52 | 68.34 | 4,518,210 | -0.04(-0.06%) |
Mar 28, 2017 | 65.37 | 68.55 | 65.31 | 68.38 | 13,067,604 | +5.83(+9.31%) |
Mar 27, 2017 | 62.95 | 63.35 | 62.24 | 62.55 | 3,158,505 | -0.94(-1.47%) |
Mar 24, 2017 | 63.45 | 63.86 | 63.28 | 63.49 | 1,501,437 | +0.06(+0.09%) |
Mar 23, 2017 | 63.79 | 64.17 | 63.38 | 63.43 | 1,476,703 | -0.30(-0.47%) |
Mar 22, 2017 | 63.35 | 63.86 | 63.16 | 63.73 | 1,655,464 | +0.33(+0.52%) |
Mar 21, 2017 | 63.73 | 64.06 | 63.28 | 63.40 | 1,668,802 | -0.22(-0.34%) |
Mar 20, 2017 | 63.47 | 63.81 | 63.18 | 63.61 | 1,126,469 | +0.17(+0.26%) |
Mar 17, 2017 | 62.71 | 63.79 | 62.52 | 63.45 | 2,586,323 | +1.04(+1.67%) |
Mar 16, 2017 | 62.77 | 63.00 | 62.27 | 62.40 | 1,155,666 | -0.36(-0.57%) |
Mar 15, 2017 | 61.70 | 62.83 | 61.50 | 62.76 | 1,691,596 | +1.01(+1.64%) |
Mar 14, 2017 | 61.73 | 61.87 | 61.25 | 61.75 | 1,240,197 | +0.13(+0.21%) |
Mar 13, 2017 | 61.54 | 61.70 | 61.09 | 61.62 | 2,251,414 | +0.24(+0.39%) |
Mar 10, 2017 | 62.21 | 62.73 | 61.10 | 61.38 | 2,609,525 | -0.88(-1.41%) |
Mar 09, 2017 | 62.13 | 62.56 | 61.97 | 62.26 | 940,144 | +0.03(+0.05%) |
Mar 08, 2017 | 61.72 | 62.52 | 61.67 | 62.22 | 1,472,932 | +0.55(+0.90%) |
Mar 07, 2017 | 61.90 | 61.90 | 61.34 | 61.67 | 1,606,707 | -0.14(-0.23%) |
Mar 06, 2017 | 62.05 | 62.26 | 61.42 | 61.81 | 1,351,254 | -0.36(-0.57%) |
Mar 03, 2017 | 62.40 | 62.44 | 61.65 | 62.16 | 841,646 | -0.30(-0.48%) |
Mar 02, 2017 | 61.95 | 62.53 | 61.75 | 62.46 | 1,287,676 | +0.48(+0.77%) |
Mar 01, 2017 | 62.43 | 62.47 | 61.85 | 61.98 | 1,123,819 | +0.17(+0.28%) |
Feb 28, 2017 | 61.78 | 62.09 | 61.53 | 61.81 | 1,936,262 | +0.12(+0.20%) |
Feb 27, 2017 | 62.49 | 62.61 | 61.50 | 61.68 | 1,704,981 | -0.77(-1.23%) |
Feb 24, 2017 | 62.09 | 62.62 | 61.76 | 62.45 | 1,401,603 | +0.00(+0.00%) |
Feb 23, 2017 | 62.49 | 62.95 | 62.25 | 62.45 | 1,315,824 | +0.03(+0.05%) |
Feb 22, 2017 | 62.83 | 63.02 | 61.97 | 62.42 | 1,778,842 | -1.06(-1.67%) |
Feb 21, 2017 | 63.35 | 63.82 | 63.27 | 63.48 | 1,533,927 | -0.02(-0.04%) |
Feb 17, 2017 | 63.50 | 63.50 | 63.50 | 0 | +0.77(+1.23%) | |
Feb 16, 2017 | 62.89 | 63.15 | 62.44 | 62.73 | 795,525 | +0.05(+0.08%) |
Feb 15, 2017 | 62.95 | 63.15 | 62.29 | 62.69 | 1,685,613 | -0.41(-0.66%) |
Feb 14, 2017 | 62.40 | 63.11 | 61.95 | 63.10 | 1,277,257 | +0.13(+0.21%) |
Feb 13, 2017 | 63.25 | 63.48 | 62.92 | 62.97 | 1,396,755 | -0.17(-0.26%) |
Feb 10, 2017 | 62.35 | 63.53 | 62.34 | 63.13 | 2,042,676 | +1.00(+1.61%) |
Feb 09, 2017 | 60.80 | 62.26 | 60.57 | 62.13 | 1,924,604 | +1.35(+2.22%) |
Feb 08, 2017 | 59.34 | 60.84 | 59.34 | 60.78 | 1,187,532 | +1.32(+2.21%) |
Feb 07, 2017 | 59.92 | 60.61 | 59.43 | 59.47 | 1,527,641 | -0.40(-0.66%) |
Feb 06, 2017 | 59.42 | 60.38 | 59.33 | 59.86 | 2,644,000 | +0.42(+0.71%) |
Feb 03, 2017 | 60.39 | 60.57 | 59.28 | 59.44 | 2,032,212 | +0.16(+0.27%) |
Feb 02, 2017 | 59.66 | 59.88 | 59.12 | 59.28 | 2,064,784 | -0.46(-0.76%) |
Feb 01, 2017 | 60.63 | 60.99 | 59.37 | 59.74 | 2,294,376 | -0.91(-1.50%) |
Jan 31, 2017 | 61.21 | 61.32 | 60.24 | 60.65 | 1,368,370 | -0.45(-0.73%) |
Jan 30, 2017 | 61.28 | 61.28 | 60.43 | 61.10 | 1,376,632 | +0.22(+0.35%) |
Jan 27, 2017 | 60.98 | 61.10 | 60.17 | 60.88 | 1,330,291 | +0.01(+0.01%) |
Jan 26, 2017 | 61.05 | 61.63 | 60.75 | 60.87 | 905,661 | -0.02(-0.03%) |
Jan 25, 2017 | 60.38 | 61.00 | 60.00 | 60.89 | 1,734,901 | -0.08(-0.14%) |
Jan 24, 2017 | 60.60 | 61.10 | 60.47 | 60.97 | 1,374,903 | +0.55(+0.92%) |
Jan 23, 2017 | 60.73 | 60.78 | 59.95 | 60.42 | 1,735,289 | -0.36(-0.60%) |
Jan 20, 2017 | 60.20 | 60.96 | 60.11 | 60.78 | 1,479,476 | +0.70(+1.17%) |
Jan 19, 2017 | 60.35 | 60.66 | 59.89 | 60.08 | 1,377,367 | -0.47(-0.78%) |
Jan 18, 2017 | 60.63 | 60.63 | 59.95 | 60.55 | 1,029,894 | +0.23(+0.38%) |
Jan 17, 2017 | 60.53 | 61.29 | 60.19 | 60.32 | 1,608,869 | -0.41(-0.67%) |
Jan 13, 2017 | 60.72 | 60.72 | 60.72 | 0 | -0.36(-0.60%) | |
Jan 12, 2017 | 60.31 | 61.29 | 60.15 | 61.09 | 2,563,599 | +0.76(+1.26%) |
Jan 11, 2017 | 59.62 | 60.49 | 59.62 | 60.33 | 2,358,599 | +0.53(+0.89%) |
Jan 10, 2017 | 59.31 | 60.11 | 59.22 | 59.80 | 2,452,114 | +0.57(+0.96%) |
Jan 09, 2017 | 59.17 | 59.59 | 58.77 | 59.23 | 1,771,856 | +0.01(+0.01%) |
Jan 06, 2017 | 59.66 | 59.89 | 59.04 | 59.22 | 2,706,541 | -0.18(-0.31%) |
Jan 05, 2017 | 59.92 | 59.92 | 58.86 | 59.40 | 2,241,070 | +0.20(+0.33%) |
Jan 04, 2017 | 59.25 | 59.75 | 58.98 | 59.20 | 2,322,739 | +0.02(+0.04%) |
Jan 03, 2017 | 60.11 | 60.14 | 58.46 | 59.18 | 2,610,584 | -0.54(-0.91%) |
Dec 30, 2016 | 59.72 | 59.72 | 59.72 | 0 | -0.87(-1.44%) | |
Dec 29, 2016 | 60.57 | 60.97 | 60.42 | 60.59 | 658,533 | +0.08(+0.14%) |
Dec 28, 2016 | 61.00 | 61.49 | 60.24 | 60.51 | 1,162,812 | -0.57(-0.93%) |
Dec 27, 2016 | 61.40 | 61.77 | 61.03 | 61.07 | 781,678 | -0.09(-0.15%) |
Dec 23, 2016 | 61.17 | 61.17 | 61.17 | 0 | -0.07(-0.12%) | |
Dec 22, 2016 | 62.17 | 62.17 | 60.89 | 61.24 | 1,337,222 | -0.96(-1.54%) |
Dec 21, 2016 | 62.17 | 62.60 | 61.76 | 62.20 | 1,777,758 | +0.00(+0.00%) |
Dec 20, 2016 | 62.82 | 64.18 | 61.63 | 62.20 | 3,781,327 | +0.05(+0.08%) |
Dec 19, 2016 | 61.85 | 62.71 | 61.40 | 62.15 | 2,745,426 | +0.12(+0.20%) |
Dec 16, 2016 | 62.20 | 62.41 | 61.50 | 62.03 | 4,037,901 | -0.19(-0.30%) |
Dec 15, 2016 | 62.96 | 63.08 | 62.05 | 62.22 | 2,174,712 | -0.53(-0.84%) |
Dec 14, 2016 | 63.30 | 63.39 | 62.50 | 62.74 | 2,201,978 | -0.38(-0.60%) |
Dec 13, 2016 | 64.06 | 64.20 | 62.73 | 63.12 | 2,588,497 | -1.01(-1.58%) |
Dec 12, 2016 | 64.08 | 64.40 | 63.82 | 64.13 | 2,668,452 | -0.42(-0.65%) |
Dec 09, 2016 | 65.03 | 65.23 | 64.34 | 64.55 | 1,962,925 | -0.28(-0.43%) |
Dec 08, 2016 | 64.44 | 65.11 | 63.05 | 64.83 | 3,486,704 | +0.29(+0.45%) |
Dec 07, 2016 | 63.48 | 64.59 | 63.12 | 64.54 | 1,699,014 | +1.10(+1.73%) |
Dec 06, 2016 | 62.64 | 63.60 | 62.22 | 63.44 | 2,569,058 | +0.44(+0.70%) |
Dec 05, 2016 | 62.09 | 63.01 | 61.96 | 63.00 | 2,043,211 | +1.37(+2.23%) |
Dec 02, 2016 | 62.17 | 62.27 | 61.58 | 61.63 | 2,029,985 | -0.62(-0.99%) |
Dec 01, 2016 | 60.66 | 62.28 | 60.41 | 62.24 | 2,429,146 | +2.04(+3.40%) |
Nov 30, 2016 | 59.83 | 60.36 | 59.66 | 60.20 | 3,056,125 | +0.34(+0.58%) |
Nov 29, 2016 | 59.95 | 59.97 | 59.34 | 59.85 | 2,866,881 | -0.86(-1.42%) |
Nov 28, 2016 | 60.97 | 61.27 | 60.50 | 60.71 | 1,319,260 | -0.84(-1.36%) |
Nov 25, 2016 | 61.51 | 61.58 | 61.18 | 61.55 | 339,411 | +0.38(+0.62%) |
Nov 23, 2016 | 61.17 | 61.17 | 61.17 | 0 | +0.40(+0.66%) | |
Nov 22, 2016 | 60.08 | 61.16 | 60.08 | 60.77 | 3,007,785 | +0.71(+1.18%) |
Nov 21, 2016 | 59.67 | 60.11 | 59.63 | 60.06 | 1,598,737 | +0.25(+0.41%) |
Nov 18, 2016 | 59.49 | 59.83 | 59.06 | 59.82 | 1,700,856 | +0.30(+0.51%) |
Nov 17, 2016 | 58.73 | 59.59 | 58.28 | 59.51 | 2,485,913 | +0.71(+1.22%) |
Nov 16, 2016 | 59.74 | 59.79 | 58.76 | 58.80 | 3,248,638 | -1.21(-2.01%) |
Nov 15, 2016 | 59.53 | 60.18 | 59.14 | 60.01 | 3,685,021 | +0.46(+0.77%) |
Nov 14, 2016 | 57.86 | 59.60 | 57.77 | 59.55 | 3,343,201 | +1.96(+3.41%) |
Nov 11, 2016 | 56.84 | 57.64 | 56.66 | 57.58 | 2,793,095 | +0.67(+1.17%) |
Nov 10, 2016 | 56.34 | 57.49 | 56.26 | 56.92 | 3,635,575 | +0.60(+1.06%) |
Nov 09, 2016 | 53.30 | 56.58 | 53.00 | 56.32 | 3,627,089 | +2.44(+4.53%) |
Nov 08, 2016 | 53.63 | 54.05 | 53.38 | 53.88 | 1,522,440 | +0.09(+0.17%) |
Nov 07, 2016 | 52.91 | 53.84 | 52.91 | 53.79 | 1,711,595 | +1.35(+2.57%) |
Nov 04, 2016 | 52.30 | 52.94 | 51.95 | 52.44 | 2,148,943 | +0.05(+0.09%) |
Nov 03, 2016 | 53.08 | 53.33 | 52.30 | 52.39 | 2,310,360 | -0.67(-1.27%) |
Nov 02, 2016 | 52.77 | 53.60 | 52.67 | 53.07 | 1,997,633 | +0.23(+0.44%) |
Nov 01, 2016 | 53.00 | 53.52 | 52.65 | 52.84 | 2,366,494 | -0.37(-0.69%) |
Oct 31, 2016 | 51.71 | 53.27 | 51.69 | 53.21 | 2,906,113 | +1.79(+3.48%) |
Oct 28, 2016 | 50.65 | 51.61 | 50.50 | 51.42 | 1,153,995 | +0.90(+1.77%) |
Oct 27, 2016 | 50.37 | 50.85 | 50.33 | 50.52 | 827,442 | +0.30(+0.59%) |
Oct 26, 2016 | 50.42 | 50.91 | 50.07 | 50.23 | 2,340,234 | -0.46(-0.91%) |
Oct 25, 2016 | 51.47 | 51.53 | 50.33 | 50.69 | 2,193,204 | -1.31(-2.51%) |
Oct 24, 2016 | 51.96 | 52.10 | 51.75 | 51.99 | 1,279,545 | +0.20(+0.38%) |
Oct 21, 2016 | 51.72 | 52.08 | 51.48 | 51.80 | 1,345,381 | +0.16(+0.30%) |
Oct 20, 2016 | 51.80 | 52.02 | 51.38 | 51.64 | 2,950,208 | -0.40(-0.77%) |
Oct 19, 2016 | 51.92 | 52.11 | 51.56 | 52.04 | 1,378,535 | +0.28(+0.54%) |
Oct 18, 2016 | 52.07 | 52.24 | 51.53 | 51.76 | 1,466,811 | +0.38(+0.74%) |
Oct 17, 2016 | 51.13 | 52.52 | 51.13 | 51.38 | 2,209,224 | +0.28(+0.55%) |
Oct 14, 2016 | 51.12 | 51.64 | 51.08 | 51.11 | 1,049,097 | +0.04(+0.08%) |
Oct 13, 2016 | 51.36 | 51.40 | 50.99 | 51.06 | 1,184,236 | -0.51(-0.99%) |
Oct 12, 2016 | 51.35 | 51.87 | 51.06 | 51.57 | 1,688,033 | +0.33(+0.64%) |
Oct 11, 2016 | 51.37 | 51.49 | 50.89 | 51.24 | 2,124,918 | +0.03(+0.06%) |
Oct 10, 2016 | 50.77 | 51.38 | 50.64 | 51.21 | 1,776,341 | +0.60(+1.18%) |
Oct 07, 2016 | 50.32 | 50.72 | 50.13 | 50.61 | 1,956,933 | +0.56(+1.12%) |
Oct 06, 2016 | 50.42 | 50.59 | 49.84 | 50.05 | 1,980,755 | -0.50(-0.99%) |
Oct 05, 2016 | 50.54 | 51.09 | 50.36 | 50.55 | 3,181,990 | +0.33(+0.65%) |
Oct 04, 2016 | 51.76 | 52.00 | 49.88 | 50.23 | 8,004,715 | +0.29(+0.59%) |
Oct 03, 2016 | 49.53 | 50.03 | 48.96 | 49.93 | 4,610,119 | +0.03(+0.07%) |
Sep 30, 2016 | 49.32 | 50.04 | 49.32 | 49.90 | 2,820,845 | +0.56(+1.14%) |
Sep 29, 2016 | 49.69 | 49.99 | 49.34 | 49.34 | 1,381,999 | -0.42(-0.83%) |
Sep 28, 2016 | 49.95 | 50.14 | 49.23 | 49.75 | 2,519,655 | -0.31(-0.62%) |
Sep 27, 2016 | 50.97 | 51.05 | 49.84 | 50.06 | 1,950,709 | -0.77(-1.52%) |
Sep 26, 2016 | 51.11 | 51.34 | 50.80 | 50.84 | 1,565,126 | -0.47(-0.92%) |
Sep 23, 2016 | 50.19 | 51.60 | 50.19 | 51.31 | 2,094,299 | +0.86(+1.71%) |
Sep 22, 2016 | 50.85 | 51.12 | 50.39 | 50.45 | 1,371,284 | -0.30(-0.59%) |
Sep 21, 2016 | 49.96 | 50.80 | 49.96 | 50.75 | 1,378,053 | +0.72(+1.43%) |
Sep 20, 2016 | 50.21 | 50.38 | 49.89 | 50.03 | 1,006,060 | +0.07(+0.15%) |
Sep 19, 2016 | 50.63 | 50.74 | 49.89 | 49.96 | 886,612 | -0.46(-0.90%) |
Sep 16, 2016 | 50.58 | 50.66 | 50.32 | 50.41 | 3,613,959 | -0.14(-0.27%) |
Sep 15, 2016 | 50.10 | 50.58 | 49.82 | 50.55 | 1,937,192 | +0.37(+0.73%) |
Sep 14, 2016 | 50.69 | 50.71 | 49.91 | 50.19 | 2,027,132 | -0.76(-1.49%) |
Sep 13, 2016 | 51.06 | 51.11 | 50.54 | 50.94 | 1,612,200 | -0.37(-0.73%) |
Sep 12, 2016 | 50.10 | 51.38 | 50.09 | 51.32 | 2,538,818 | +1.31(+2.62%) |
Sep 09, 2016 | 50.58 | 50.66 | 49.95 | 50.01 | 1,370,833 | -0.79(-1.55%) |
Sep 08, 2016 | 51.22 | 51.37 | 50.79 | 50.80 | 1,236,667 | -0.41(-0.81%) |
Sep 07, 2016 | 50.68 | 51.41 | 50.61 | 51.21 | 1,434,133 | +0.29(+0.58%) |
Sep 06, 2016 | 50.89 | 51.15 | 50.49 | 50.92 | 1,539,221 | +0.20(+0.39%) |
Sep 02, 2016 | 50.51 | 50.72 | 50.72 | 50.72 | 1,539,484 | +0.36(+0.71%) |
Sep 01, 2016 | 50.17 | 50.37 | 49.77 | 50.36 | 1,630,297 | +0.20(+0.41%) |
Aug 31, 2016 | 49.62 | 50.28 | 49.55 | 50.16 | 2,847,742 | +0.62(+1.25%) |
Aug 30, 2016 | 49.90 | 49.93 | 49.50 | 49.54 | 1,403,114 | -0.29(-0.59%) |
Aug 29, 2016 | 49.72 | 50.19 | 49.65 | 49.84 | 1,523,651 | +0.04(+0.08%) |
Aug 26, 2016 | 51.03 | 51.39 | 49.57 | 49.80 | 2,257,460 | -1.47(-2.87%) |
Aug 25, 2016 | 51.24 | 51.44 | 51.13 | 51.27 | 1,686,499 | +0.03(+0.06%) |
Aug 24, 2016 | 50.97 | 51.45 | 50.87 | 51.24 | 2,199,576 | +0.41(+0.80%) |
Aug 23, 2016 | 50.38 | 50.88 | 50.27 | 50.83 | 1,278,232 | +0.80(+1.59%) |
Aug 22, 2016 | 50.15 | 50.28 | 49.83 | 50.03 | 1,280,606 | -0.12(-0.24%) |
Aug 19, 2016 | 50.78 | 50.83 | 50.12 | 50.15 | 1,589,321 | -0.81(-1.58%) |
Aug 18, 2016 | 50.68 | 51.05 | 50.55 | 50.96 | 1,689,440 | +0.16(+0.32%) |
Aug 17, 2016 | 50.73 | 50.84 | 50.39 | 50.80 | 1,697,307 | +0.12(+0.24%) |
Aug 16, 2016 | 50.64 | 50.96 | 50.43 | 50.67 | 1,612,274 | -0.08(-0.16%) |
Aug 15, 2016 | 51.00 | 51.25 | 50.73 | 50.76 | 1,526,852 | -0.31(-0.61%) |
Aug 12, 2016 | 50.88 | 51.41 | 50.83 | 51.06 | 1,264,697 | +0.07(+0.13%) |
Aug 11, 2016 | 50.45 | 51.05 | 50.18 | 51.00 | 2,843,675 | +0.92(+1.84%) |
Aug 10, 2016 | 50.58 | 50.67 | 50.00 | 50.08 | 2,442,001 | -0.63(-1.24%) |
Aug 09, 2016 | 50.35 | 50.95 | 50.34 | 50.71 | 2,039,108 | +0.11(+0.23%) |
Aug 08, 2016 | 51.06 | 51.06 | 50.36 | 50.59 | 1,715,268 | -0.20(-0.40%) |
Aug 05, 2016 | 49.88 | 50.89 | 49.80 | 50.80 | 2,381,806 | +1.11(+2.24%) |
Aug 04, 2016 | 49.60 | 50.13 | 49.49 | 49.68 | 2,074,547 | +0.27(+0.54%) |
Aug 03, 2016 | 48.95 | 49.50 | 48.77 | 49.41 | 2,563,475 | +0.37(+0.76%) |
Aug 02, 2016 | 49.95 | 50.16 | 49.04 | 49.04 | 2,396,174 | -1.17(-2.33%) |
Aug 01, 2016 | 50.02 | 50.54 | 49.79 | 50.21 | 2,239,759 | +0.11(+0.23%) |
Jul 29, 2016 | 49.71 | 50.23 | 49.49 | 50.10 | 2,650,506 | +0.35(+0.70%) |
Jul 28, 2016 | 48.44 | 49.84 | 48.42 | 49.75 | 2,438,535 | +1.18(+2.43%) |
Jul 27, 2016 | 49.36 | 49.57 | 48.56 | 48.57 | 4,089,877 | -0.85(-1.71%) |
Jul 26, 2016 | 50.61 | 50.88 | 49.32 | 49.41 | 3,776,005 | -1.97(-3.83%) |
Jul 25, 2016 | 51.01 | 51.43 | 50.84 | 51.38 | 1,719,668 | +0.47(+0.93%) |
Jul 22, 2016 | 50.54 | 51.15 | 50.54 | 50.91 | 2,205,198 | +0.46(+0.92%) |
Jul 21, 2016 | 50.89 | 51.08 | 50.31 | 50.45 | 2,469,715 | -0.56(-1.10%) |
Jul 20, 2016 | 50.91 | 51.22 | 50.80 | 51.01 | 1,781,430 | +0.24(+0.48%) |
Jul 19, 2016 | 50.81 | 50.95 | 50.67 | 50.76 | 2,090,061 | +0.06(+0.11%) |
Jul 18, 2016 | 50.84 | 51.00 | 50.63 | 50.71 | 1,930,042 | -0.14(-0.27%) |
Jul 15, 2016 | 51.42 | 51.49 | 50.82 | 50.84 | 2,726,309 | -0.55(-1.06%) |
Jul 14, 2016 | 51.41 | 51.98 | 51.15 | 51.39 | 3,903,227 | +0.38(+0.75%) |
Jul 13, 2016 | 50.59 | 51.14 | 50.59 | 51.01 | 2,709,979 | -0.10(-0.19%) |
Jul 12, 2016 | 51.24 | 51.24 | 50.78 | 51.11 | 3,047,088 | +0.15(+0.29%) |
Jul 11, 2016 | 50.80 | 51.17 | 50.51 | 50.96 | 3,535,754 | +0.48(+0.95%) |
Jul 08, 2016 | 50.59 | 50.51 | 50.33 | 50.48 | 2,675,196 | -0.03(-0.06%) |
Jul 07, 2016 | 50.21 | 50.83 | 50.19 | 50.51 | 2,672,281 | +0.33(+0.67%) |
Jul 06, 2016 | 49.68 | 50.47 | 49.61 | 50.18 | 3,382,129 | +0.59(+1.19%) |
Jul 05, 2016 | 50.40 | 50.76 | 49.50 | 49.59 | 4,805,320 | -1.22(-2.40%) |
Jul 01, 2016 | 50.94 | 50.81 | 50.81 | 50.81 | 6,821,086 | -0.27(-0.54%) |
Jun 30, 2016 | 51.69 | 51.83 | 50.43 | 51.08 | 7,886,861 | -2.11(-3.97%) |
Jun 29, 2016 | 53.06 | 53.59 | 52.70 | 53.19 | 6,169,555 | +0.58(+1.10%) |
Jun 28, 2016 | 52.58 | 52.83 | 51.99 | 52.61 | 2,773,176 | +0.24(+0.46%) |
Jun 27, 2016 | 53.51 | 53.66 | 52.02 | 52.37 | 5,265,075 | -1.53(-2.84%) |
Jun 24, 2016 | 53.81 | 54.62 | 53.69 | 53.90 | 4,654,167 | -0.92(-1.68%) |
Jun 23, 2016 | 54.57 | 54.83 | 54.37 | 54.82 | 1,294,942 | +0.65(+1.19%) |
Jun 22, 2016 | 54.28 | 54.32 | 53.99 | 54.18 | 1,653,867 | -0.02(-0.03%) |
Jun 21, 2016 | 54.50 | 54.61 | 54.05 | 54.19 | 1,966,921 | -0.41(-0.75%) |
Jun 20, 2016 | 54.77 | 55.04 | 54.48 | 54.61 | 1,313,362 | +0.19(+0.36%) |
Jun 17, 2016 | 54.33 | 54.55 | 53.93 | 54.41 | 1,604,215 | -0.05(-0.09%) |
Jun 16, 2016 | 54.23 | 54.58 | 54.09 | 54.46 | 1,343,432 | +0.03(+0.06%) |
Jun 15, 2016 | 54.25 | 54.94 | 53.89 | 54.43 | 1,994,132 | -0.48(-0.87%) |
Jun 14, 2016 | 54.55 | 55.24 | 54.54 | 54.90 | 1,780,159 | +0.28(+0.52%) |
Jun 13, 2016 | 54.46 | 54.96 | 54.31 | 54.62 | 1,492,647 | -0.06(-0.12%) |
Jun 10, 2016 | 54.79 | 54.97 | 54.48 | 54.69 | 1,039,790 | -0.42(-0.76%) |
Jun 09, 2016 | 54.44 | 55.39 | 54.38 | 55.11 | 1,970,987 | +0.76(+1.39%) |
Jun 08, 2016 | 54.28 | 54.48 | 54.13 | 54.35 | 1,062,397 | -0.05(-0.09%) |
Jun 07, 2016 | 54.50 | 54.67 | 54.21 | 54.40 | 1,542,702 | +0.08(+0.15%) |
Jun 06, 2016 | 54.69 | 54.74 | 54.00 | 54.31 | 1,892,534 | -0.32(-0.59%) |
Jun 03, 2016 | 54.41 | 54.73 | 54.19 | 54.64 | 1,355,950 | -0.04(-0.07%) |
Jun 02, 2016 | 54.23 | 54.82 | 54.02 | 54.68 | 1,584,787 | +0.30(+0.55%) |
Jun 01, 2016 | 54.48 | 55.05 | 54.30 | 54.38 | 2,398,991 | -0.32(-0.59%) |
May 31, 2016 | 54.52 | 54.76 | 54.08 | 54.70 | 3,838,438 | +0.28(+0.52%) |
May 27, 2016 | 54.43 | 54.42 | 54.42 | 54.42 | 1,323,074 | +0.16(+0.30%) |
May 26, 2016 | 53.79 | 54.56 | 53.66 | 54.26 | 2,450,689 | +0.83(+1.55%) |
May 25, 2016 | 53.12 | 53.66 | 52.66 | 53.43 | 1,672,167 | +0.36(+0.68%) |
May 24, 2016 | 52.50 | 53.26 | 52.38 | 53.06 | 1,562,745 | +0.65(+1.23%) |
May 23, 2016 | 53.36 | 53.40 | 52.38 | 52.42 | 3,708,200 | -0.93(-1.74%) |
May 20, 2016 | 53.23 | 53.57 | 52.79 | 53.35 | 2,538,560 | +0.20(+0.38%) |
May 19, 2016 | 50.72 | 53.15 | 50.84 | 53.15 | 4,183,313 | +2.31(+4.54%) |
May 18, 2016 | 51.22 | 51.68 | 50.24 | 50.84 | 3,463,406 | -0.69(-1.35%) |
May 17, 2016 | 51.53 | 52.20 | 51.17 | 51.53 | 3,320,914 | +0.50(+0.98%) |
May 16, 2016 | 50.90 | 51.15 | 50.60 | 51.03 | 1,897,088 | -0.02(-0.05%) |
May 13, 2016 | 51.25 | 51.66 | 50.70 | 51.06 | 1,863,155 | -0.40(-0.78%) |
May 12, 2016 | 51.10 | 51.73 | 50.77 | 51.46 | 1,713,624 | +0.56(+1.09%) |
May 11, 2016 | 51.96 | 52.14 | 50.80 | 50.90 | 1,761,157 | -1.24(-2.38%) |
May 10, 2016 | 51.99 | 52.18 | 51.44 | 52.15 | 1,564,508 | +0.17(+0.33%) |
May 09, 2016 | 50.40 | 52.14 | 50.37 | 51.98 | 1,626,520 | +1.58(+3.14%) |
May 06, 2016 | 50.71 | 50.88 | 49.92 | 50.40 | 2,253,979 | -0.39(-0.76%) |
May 05, 2016 | 51.23 | 51.63 | 50.66 | 50.78 | 1,612,269 | -0.77(-1.50%) |
May 04, 2016 | 50.96 | 51.69 | 50.94 | 51.56 | 1,101,792 | +0.36(+0.71%) |
May 03, 2016 | 51.04 | 51.69 | 50.92 | 51.19 | 1,835,509 | -0.10(-0.20%) |