Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 52.55 | 53.17 | 52.52 | 52.85 | 3,403,232 | +0.17(+0.32%) |
Feb 27, 2017 | 52.91 | 53.07 | 52.40 | 52.69 | 3,419,076 | -0.08(-0.15%) |
Feb 24, 2017 | 52.56 | 53.25 | 52.29 | 52.77 | 3,439,663 | -0.12(-0.22%) |
Feb 23, 2017 | 53.25 | 53.52 | 52.61 | 52.88 | 2,838,472 | -0.34(-0.63%) |
Feb 22, 2017 | 53.33 | 53.89 | 52.73 | 53.22 | 5,390,818 | -0.08(-0.14%) |
Feb 21, 2017 | 55.03 | 55.45 | 53.17 | 53.30 | 7,619,746 | -1.64(-2.99%) |
Feb 17, 2017 | 54.94 | 54.94 | 54.94 | 0 | +0.30(+0.55%) | |
Feb 16, 2017 | 54.92 | 55.02 | 53.75 | 54.63 | 4,531,821 | -0.36(-0.66%) |
Feb 15, 2017 | 54.73 | 55.08 | 54.56 | 55.00 | 2,783,153 | +0.28(+0.51%) |
Feb 14, 2017 | 54.72 | 55.11 | 54.46 | 54.72 | 2,377,865 | -0.25(-0.46%) |
Feb 13, 2017 | 54.95 | 55.11 | 54.72 | 54.97 | 2,077,037 | +0.20(+0.37%) |
Feb 10, 2017 | 55.12 | 55.13 | 54.51 | 54.77 | 3,191,176 | -0.28(-0.50%) |
Feb 09, 2017 | 54.76 | 55.51 | 54.51 | 55.05 | 3,250,033 | +0.29(+0.52%) |
Feb 08, 2017 | 54.36 | 54.90 | 54.25 | 54.76 | 4,147,714 | +0.34(+0.62%) |
Feb 07, 2017 | 53.38 | 55.80 | 53.16 | 54.42 | 7,650,054 | +1.28(+2.41%) |
Feb 06, 2017 | 56.40 | 56.52 | 52.28 | 53.14 | 10,846,885 | -1.90(-3.46%) |
Feb 03, 2017 | 55.17 | 55.64 | 54.67 | 55.05 | 4,807,596 | +0.18(+0.32%) |
Feb 02, 2017 | 54.13 | 55.18 | 53.89 | 54.87 | 4,163,598 | +0.74(+1.37%) |
Feb 01, 2017 | 52.66 | 54.33 | 52.43 | 54.13 | 3,314,477 | +1.27(+2.40%) |
Jan 31, 2017 | 52.72 | 53.03 | 52.37 | 52.86 | 2,750,436 | +0.19(+0.35%) |
Jan 30, 2017 | 52.67 | 52.88 | 52.24 | 52.67 | 2,132,568 | -0.17(-0.32%) |
Jan 27, 2017 | 51.96 | 52.87 | 51.76 | 52.84 | 1,574,504 | +0.89(+1.72%) |
Jan 26, 2017 | 52.74 | 52.75 | 51.92 | 51.95 | 2,580,492 | -0.77(-1.47%) |
Jan 25, 2017 | 52.62 | 52.89 | 52.45 | 52.72 | 2,191,821 | +0.23(+0.43%) |
Jan 24, 2017 | 52.13 | 52.62 | 51.82 | 52.50 | 2,315,958 | +0.51(+0.99%) |
Jan 23, 2017 | 52.61 | 52.61 | 51.81 | 51.98 | 1,961,636 | -0.69(-1.31%) |
Jan 20, 2017 | 52.75 | 53.10 | 52.08 | 52.67 | 2,604,156 | +0.19(+0.37%) |
Jan 19, 2017 | 52.71 | 52.86 | 52.06 | 52.48 | 2,583,677 | -0.34(-0.64%) |
Jan 18, 2017 | 52.64 | 52.98 | 52.37 | 52.82 | 2,267,385 | +0.35(+0.67%) |
Jan 17, 2017 | 52.15 | 52.66 | 52.00 | 52.46 | 2,298,873 | +0.28(+0.53%) |
Jan 13, 2017 | 52.18 | 52.18 | 52.18 | 0 | +0.25(+0.49%) | |
Jan 12, 2017 | 51.92 | 52.07 | 51.44 | 51.93 | 2,564,440 | +0.19(+0.37%) |
Jan 11, 2017 | 51.65 | 52.00 | 51.37 | 51.74 | 2,896,138 | +0.21(+0.41%) |
Jan 10, 2017 | 52.66 | 52.66 | 51.42 | 51.53 | 4,642,700 | -1.21(-2.30%) |
Jan 09, 2017 | 53.14 | 53.16 | 51.95 | 52.74 | 4,708,906 | -0.56(-1.06%) |
Jan 06, 2017 | 53.57 | 53.68 | 53.14 | 53.30 | 3,238,720 | -0.40(-0.75%) |
Jan 05, 2017 | 53.46 | 53.88 | 52.94 | 53.71 | 2,939,497 | +0.28(+0.52%) |
Jan 04, 2017 | 52.82 | 53.56 | 52.71 | 53.43 | 3,106,752 | +0.75(+1.42%) |
Jan 03, 2017 | 52.60 | 53.32 | 52.09 | 52.68 | 4,988,612 | +0.76(+1.46%) |
Dec 30, 2016 | 51.92 | 51.92 | 51.92 | 0 | -0.40(-0.76%) | |
Dec 29, 2016 | 52.16 | 52.45 | 51.94 | 52.32 | 1,300,525 | +0.42(+0.81%) |
Dec 28, 2016 | 52.55 | 52.55 | 51.75 | 51.90 | 1,547,599 | -0.66(-1.27%) |
Dec 27, 2016 | 52.59 | 53.03 | 52.03 | 52.56 | 1,581,858 | -0.09(-0.18%) |
Dec 23, 2016 | 52.66 | 52.66 | 52.66 | 0 | +0.68(+1.31%) | |
Dec 22, 2016 | 52.27 | 52.85 | 51.65 | 51.97 | 3,242,364 | -0.19(-0.37%) |
Dec 21, 2016 | 51.94 | 53.12 | 51.94 | 52.17 | 2,629,838 | +0.06(+0.11%) |
Dec 20, 2016 | 52.24 | 52.43 | 51.64 | 52.11 | 3,741,954 | -0.36(-0.69%) |
Dec 19, 2016 | 52.45 | 52.56 | 51.79 | 52.47 | 2,607,694 | -0.09(-0.18%) |
Dec 16, 2016 | 52.56 | 53.01 | 51.81 | 52.56 | 7,897,929 | +0.03(+0.06%) |
Dec 15, 2016 | 52.46 | 52.74 | 51.17 | 52.53 | 3,447,318 | +0.22(+0.42%) |
Dec 14, 2016 | 53.05 | 53.70 | 52.08 | 52.31 | 3,630,710 | -0.51(-0.96%) |
Dec 13, 2016 | 51.90 | 53.63 | 51.90 | 52.82 | 4,286,025 | +0.50(+0.95%) |
Dec 12, 2016 | 52.20 | 53.31 | 52.05 | 52.32 | 4,412,565 | +0.19(+0.37%) |
Dec 09, 2016 | 51.82 | 52.14 | 50.97 | 52.13 | 5,326,586 | +0.28(+0.54%) |
Dec 08, 2016 | 49.67 | 52.00 | 49.57 | 51.85 | 9,105,432 | +2.33(+4.71%) |
Dec 07, 2016 | 48.47 | 49.71 | 48.03 | 49.52 | 5,302,989 | +1.20(+2.49%) |
Dec 06, 2016 | 48.18 | 48.71 | 47.94 | 48.31 | 4,524,846 | +0.10(+0.21%) |
Dec 05, 2016 | 47.99 | 48.79 | 47.85 | 48.21 | 5,166,844 | +0.19(+0.39%) |
Dec 02, 2016 | 47.87 | 48.19 | 47.48 | 48.03 | 4,297,730 | +0.74(+1.57%) |
Dec 01, 2016 | 47.82 | 48.14 | 47.09 | 47.29 | 5,458,580 | -0.54(-1.13%) |
Nov 30, 2016 | 49.90 | 49.90 | 47.82 | 47.82 | 8,061,703 | -1.81(-3.65%) |
Nov 29, 2016 | 49.06 | 50.30 | 48.98 | 49.63 | 6,731,846 | +0.71(+1.45%) |
Nov 28, 2016 | 49.89 | 50.09 | 48.75 | 48.92 | 6,594,662 | -1.10(-2.20%) |
Nov 25, 2016 | 49.26 | 50.05 | 49.26 | 50.02 | 3,319,755 | +0.83(+1.69%) |
Nov 23, 2016 | 49.19 | 49.19 | 49.19 | 0 | -0.25(-0.51%) | |
Nov 22, 2016 | 48.61 | 50.26 | 47.88 | 49.44 | 14,934,622 | +1.14(+2.36%) |
Nov 21, 2016 | 56.49 | 48.85 | 46.73 | 48.30 | 35,881,328 | -8.18(-14.49%) |
Nov 18, 2016 | 55.72 | 57.17 | 55.63 | 56.49 | 4,671,597 | +0.55(+0.99%) |
Nov 17, 2016 | 57.50 | 57.50 | 53.98 | 55.93 | 7,360,137 | -1.95(-3.36%) |
Nov 16, 2016 | 57.70 | 58.57 | 57.56 | 57.88 | 2,673,102 | +0.18(+0.32%) |
Nov 15, 2016 | 57.64 | 58.41 | 57.24 | 57.69 | 3,800,977 | +0.27(+0.47%) |
Nov 14, 2016 | 55.96 | 57.91 | 55.66 | 57.43 | 3,495,921 | +1.63(+2.92%) |
Nov 11, 2016 | 55.51 | 56.32 | 54.68 | 55.80 | 4,648,889 | +0.25(+0.45%) |
Nov 10, 2016 | 58.36 | 58.71 | 55.35 | 55.55 | 4,704,645 | -2.75(-4.72%) |
Nov 09, 2016 | 57.61 | 58.64 | 55.69 | 58.30 | 5,789,127 | -0.65(-1.11%) |
Nov 08, 2016 | 58.21 | 59.66 | 58.05 | 58.95 | 3,251,113 | +0.76(+1.31%) |
Nov 07, 2016 | 56.87 | 58.25 | 56.61 | 58.19 | 4,038,556 | +1.85(+3.29%) |
Nov 04, 2016 | 58.74 | 58.86 | 55.82 | 56.34 | 6,442,999 | -2.34(-3.99%) |
Nov 03, 2016 | 59.11 | 59.24 | 58.61 | 58.68 | 2,153,271 | -0.29(-0.48%) |
Nov 02, 2016 | 59.67 | 59.76 | 58.94 | 58.96 | 2,696,737 | -0.65(-1.10%) |
Nov 01, 2016 | 59.14 | 60.06 | 59.13 | 59.61 | 3,620,484 | +0.20(+0.34%) |
Oct 31, 2016 | 58.61 | 59.45 | 58.36 | 59.41 | 2,943,135 | +0.93(+1.59%) |
Oct 28, 2016 | 57.82 | 58.78 | 57.79 | 58.48 | 2,563,998 | +0.70(+1.20%) |
Oct 27, 2016 | 57.53 | 58.21 | 56.94 | 57.79 | 3,015,318 | +0.20(+0.35%) |
Oct 26, 2016 | 57.90 | 58.13 | 57.48 | 57.59 | 2,232,565 | -0.31(-0.54%) |
Oct 25, 2016 | 58.40 | 58.67 | 57.86 | 57.90 | 3,286,298 | -0.66(-1.13%) |
Oct 24, 2016 | 58.66 | 58.93 | 58.28 | 58.56 | 3,527,519 | +0.24(+0.42%) |
Oct 21, 2016 | 58.23 | 58.82 | 58.00 | 58.31 | 3,195,831 | -0.23(-0.39%) |
Oct 20, 2016 | 59.16 | 59.64 | 58.32 | 58.54 | 3,131,396 | -0.55(-0.94%) |
Oct 19, 2016 | 60.35 | 60.35 | 58.94 | 59.09 | 4,281,045 | -0.91(-1.52%) |
Oct 18, 2016 | 60.46 | 60.68 | 59.99 | 60.01 | 2,016,951 | +0.01(+0.01%) |
Oct 17, 2016 | 60.13 | 60.60 | 59.92 | 60.00 | 2,108,242 | -0.03(-0.04%) |
Oct 14, 2016 | 60.50 | 61.11 | 60.03 | 60.03 | 2,683,781 | -0.38(-0.62%) |
Oct 13, 2016 | 59.98 | 60.81 | 59.71 | 60.40 | 3,463,742 | +0.39(+0.66%) |
Oct 12, 2016 | 59.86 | 60.18 | 59.38 | 60.01 | 2,701,338 | +0.15(+0.25%) |
Oct 11, 2016 | 59.50 | 60.35 | 59.33 | 59.86 | 4,590,508 | +0.74(+1.25%) |
Oct 10, 2016 | 57.86 | 59.37 | 57.53 | 59.12 | 6,511,597 | +2.31(+4.06%) |
Oct 07, 2016 | 59.10 | 59.35 | 55.22 | 56.81 | 23,697,862 | -5.56(-8.91%) |
Oct 06, 2016 | 61.81 | 62.60 | 61.69 | 62.37 | 2,360,396 | +0.51(+0.83%) |
Oct 05, 2016 | 61.89 | 62.13 | 61.24 | 61.86 | 3,823,593 | +0.08(+0.14%) |
Oct 04, 2016 | 63.00 | 63.17 | 61.72 | 61.78 | 3,222,600 | -1.20(-1.90%) |
Oct 03, 2016 | 62.54 | 63.09 | 62.12 | 62.98 | 2,615,878 | +0.36(+0.58%) |
Sep 30, 2016 | 63.06 | 63.35 | 62.41 | 62.62 | 3,087,502 | -0.13(-0.21%) |
Sep 29, 2016 | 63.87 | 64.05 | 62.68 | 62.75 | 3,825,485 | -1.00(-1.57%) |
Sep 28, 2016 | 63.49 | 63.81 | 63.32 | 63.75 | 2,233,046 | +0.25(+0.40%) |
Sep 27, 2016 | 63.66 | 63.85 | 63.20 | 63.50 | 2,367,953 | -0.13(-0.21%) |
Sep 26, 2016 | 63.90 | 63.97 | 63.44 | 63.63 | 2,249,011 | -0.32(-0.50%) |
Sep 23, 2016 | 64.29 | 64.51 | 63.93 | 63.95 | 2,593,891 | -0.42(-0.65%) |
Sep 22, 2016 | 63.71 | 64.41 | 63.57 | 64.37 | 2,677,976 | +0.90(+1.41%) |
Sep 21, 2016 | 62.44 | 63.62 | 62.42 | 63.47 | 2,536,300 | +0.95(+1.52%) |
Sep 20, 2016 | 62.55 | 62.89 | 62.38 | 62.52 | 2,733,599 | +0.28(+0.44%) |
Sep 19, 2016 | 61.98 | 62.73 | 61.62 | 62.25 | 3,430,583 | +0.82(+1.34%) |
Sep 16, 2016 | 61.53 | 61.81 | 61.16 | 61.43 | 9,769,705 | -0.29(-0.48%) |
Sep 15, 2016 | 61.21 | 61.81 | 60.80 | 61.72 | 2,577,685 | +0.42(+0.68%) |
Sep 14, 2016 | 61.65 | 61.89 | 61.12 | 61.30 | 3,140,865 | -0.23(-0.37%) |
Sep 13, 2016 | 61.80 | 62.21 | 61.45 | 61.53 | 2,669,434 | -0.39(-0.62%) |
Sep 12, 2016 | 60.70 | 62.03 | 60.66 | 61.91 | 3,562,396 | +1.32(+2.17%) |
Sep 09, 2016 | 62.22 | 62.22 | 60.60 | 60.60 | 3,436,849 | -2.05(-3.27%) |
Sep 08, 2016 | 62.91 | 63.01 | 62.48 | 62.64 | 2,464,928 | -0.49(-0.77%) |
Sep 07, 2016 | 63.50 | 63.69 | 62.61 | 63.13 | 2,866,462 | -0.67(-1.05%) |
Sep 06, 2016 | 64.26 | 64.61 | 63.09 | 63.80 | 3,577,355 | -0.30(-0.47%) |
Sep 02, 2016 | 63.35 | 64.10 | 64.10 | 64.10 | 2,753,953 | +0.81(+1.27%) |
Sep 01, 2016 | 63.38 | 63.40 | 62.78 | 63.30 | 2,231,852 | -0.08(-0.12%) |
Aug 31, 2016 | 63.09 | 63.47 | 62.88 | 63.37 | 2,117,392 | +0.12(+0.19%) |
Aug 30, 2016 | 63.63 | 63.53 | 62.99 | 63.25 | 2,000,485 | -0.38(-0.59%) |
Aug 29, 2016 | 62.82 | 63.73 | 62.79 | 63.63 | 2,577,405 | +0.79(+1.25%) |
Aug 26, 2016 | 63.57 | 63.57 | 62.79 | 62.84 | 2,207,790 | -0.32(-0.50%) |
Aug 25, 2016 | 62.78 | 63.80 | 62.77 | 63.16 | 2,849,810 | +0.39(+0.63%) |
Aug 24, 2016 | 63.07 | 63.13 | 62.60 | 62.77 | 1,718,640 | -0.18(-0.29%) |
Aug 23, 2016 | 63.15 | 63.29 | 62.72 | 62.95 | 2,454,010 | -0.32(-0.50%) |
Aug 22, 2016 | 62.95 | 63.30 | 62.69 | 63.27 | 2,021,341 | +0.60(+0.96%) |
Aug 19, 2016 | 62.69 | 62.74 | 62.36 | 62.67 | 2,658,918 | -0.13(-0.20%) |
Aug 18, 2016 | 62.42 | 62.97 | 62.17 | 62.79 | 2,620,024 | +0.54(+0.87%) |
Aug 17, 2016 | 62.12 | 62.35 | 61.79 | 62.25 | 3,251,047 | +0.11(+0.18%) |
Aug 16, 2016 | 62.74 | 62.84 | 62.12 | 62.14 | 2,709,636 | -0.70(-1.12%) |
Aug 15, 2016 | 62.77 | 63.01 | 62.39 | 62.84 | 2,446,139 | -0.23(-0.37%) |
Aug 12, 2016 | 62.48 | 63.23 | 62.33 | 63.08 | 2,226,415 | +0.67(+1.07%) |
Aug 11, 2016 | 62.65 | 62.73 | 62.05 | 62.41 | 2,723,300 | -0.06(-0.09%) |
Aug 10, 2016 | 62.27 | 62.77 | 62.18 | 62.47 | 1,728,513 | +0.14(+0.23%) |
Aug 09, 2016 | 62.17 | 63.14 | 61.93 | 62.33 | 3,183,573 | +0.33(+0.54%) |
Aug 08, 2016 | 62.66 | 63.15 | 60.76 | 61.99 | 5,883,140 | +0.36(+0.58%) |
Aug 05, 2016 | 61.64 | 61.78 | 61.00 | 61.63 | 3,523,122 | +0.07(+0.11%) |
Aug 04, 2016 | 61.35 | 61.83 | 61.10 | 61.56 | 3,333,337 | +0.49(+0.81%) |
Aug 03, 2016 | 61.63 | 61.63 | 60.89 | 61.07 | 2,746,736 | -0.43(-0.69%) |
Aug 02, 2016 | 62.17 | 62.65 | 61.44 | 61.50 | 2,834,746 | -0.67(-1.08%) |
Aug 01, 2016 | 61.69 | 62.31 | 61.67 | 62.17 | 3,050,527 | +0.57(+0.92%) |
Jul 29, 2016 | 61.21 | 61.92 | 61.11 | 61.60 | 2,646,301 | +0.46(+0.75%) |
Jul 28, 2016 | 60.36 | 61.42 | 60.19 | 61.14 | 3,147,428 | +0.74(+1.23%) |
Jul 27, 2016 | 60.69 | 60.99 | 60.29 | 60.39 | 3,428,689 | -0.54(-0.88%) |
Jul 26, 2016 | 61.51 | 61.75 | 60.82 | 60.93 | 2,841,348 | -0.43(-0.70%) |
Jul 25, 2016 | 60.47 | 61.49 | 60.44 | 61.35 | 3,095,163 | +0.77(+1.27%) |
Jul 22, 2016 | 59.65 | 60.77 | 59.56 | 60.58 | 3,391,471 | +1.05(+1.77%) |
Jul 21, 2016 | 59.17 | 59.56 | 59.03 | 59.53 | 2,425,651 | +0.38(+0.65%) |
Jul 20, 2016 | 59.45 | 59.54 | 58.98 | 59.15 | 3,306,911 | -0.34(-0.58%) |
Jul 19, 2016 | 58.58 | 59.56 | 58.38 | 59.49 | 3,821,362 | +1.00(+1.70%) |
Jul 18, 2016 | 58.22 | 59.13 | 58.16 | 58.49 | 3,047,221 | +0.27(+0.46%) |
Jul 15, 2016 | 58.58 | 58.64 | 58.20 | 58.22 | 2,559,878 | -0.23(-0.40%) |
Jul 14, 2016 | 57.68 | 58.57 | 57.43 | 58.46 | 2,602,210 | +0.54(+0.92%) |
Jul 13, 2016 | 57.04 | 58.03 | 56.39 | 57.92 | 3,345,012 | +0.46(+0.80%) |
Jul 12, 2016 | 57.33 | 57.71 | 57.15 | 57.46 | 2,252,974 | +0.16(+0.28%) |
Jul 11, 2016 | 57.56 | 57.92 | 57.14 | 57.30 | 2,423,484 | -0.38(-0.65%) |
Jul 08, 2016 | 56.76 | 57.71 | 56.63 | 57.68 | 2,874,666 | +1.05(+1.86%) |
Jul 07, 2016 | 56.91 | 56.91 | 56.27 | 56.63 | 3,347,723 | +0.00(+0.00%) |
Jul 06, 2016 | 56.03 | 56.99 | 55.91 | 56.63 | 5,397,507 | +0.81(+1.45%) |
Jul 05, 2016 | 55.27 | 56.07 | 55.09 | 55.81 | 3,964,964 | +0.56(+1.01%) |
Jul 01, 2016 | 55.76 | 55.25 | 55.25 | 55.25 | 3,065,280 | -0.64(-1.15%) |
Jun 30, 2016 | 53.82 | 55.91 | 53.76 | 55.90 | 5,828,160 | +2.14(+3.99%) |
Jun 29, 2016 | 54.06 | 54.10 | 52.86 | 53.76 | 3,896,964 | +0.03(+0.05%) |
Jun 28, 2016 | 54.22 | 54.53 | 53.04 | 53.73 | 4,785,549 | -0.87(-1.59%) |
Jun 27, 2016 | 52.89 | 54.79 | 52.78 | 54.60 | 5,992,598 | +1.40(+2.63%) |
Jun 24, 2016 | 52.06 | 54.24 | 51.90 | 53.20 | 8,209,609 | +0.18(+0.33%) |
Jun 23, 2016 | 52.74 | 53.04 | 52.48 | 53.03 | 3,800,414 | +0.57(+1.08%) |
Jun 22, 2016 | 52.18 | 52.62 | 52.06 | 52.46 | 4,385,068 | +0.42(+0.80%) |
Jun 21, 2016 | 51.47 | 52.36 | 51.47 | 52.04 | 4,060,374 | +0.74(+1.45%) |
Jun 20, 2016 | 51.49 | 51.94 | 51.29 | 51.29 | 3,294,934 | +0.06(+0.11%) |
Jun 17, 2016 | 51.31 | 51.45 | 50.81 | 51.24 | 5,885,399 | -0.23(-0.44%) |
Jun 16, 2016 | 50.52 | 51.48 | 50.37 | 51.46 | 4,721,794 | +0.95(+1.87%) |
Jun 15, 2016 | 50.48 | 50.85 | 50.23 | 50.52 | 2,922,602 | +0.06(+0.12%) |
Jun 14, 2016 | 50.25 | 50.92 | 50.11 | 50.46 | 4,308,085 | +0.30(+0.60%) |
Jun 13, 2016 | 50.45 | 50.90 | 49.76 | 50.16 | 4,127,578 | -0.54(-1.06%) |
Jun 10, 2016 | 51.12 | 51.37 | 50.44 | 50.69 | 4,584,540 | -0.59(-1.16%) |
Jun 09, 2016 | 50.07 | 51.50 | 49.91 | 51.29 | 6,099,654 | +1.27(+2.54%) |
Jun 08, 2016 | 50.94 | 51.05 | 49.81 | 50.01 | 6,979,320 | -0.90(-1.78%) |
Jun 07, 2016 | 51.03 | 51.75 | 50.82 | 50.92 | 4,878,632 | -0.03(-0.07%) |
Jun 06, 2016 | 51.30 | 52.17 | 50.48 | 50.95 | 7,509,332 | -1.95(-3.69%) |
Jun 03, 2016 | 52.43 | 53.09 | 51.61 | 52.90 | 5,139,195 | +0.51(+0.97%) |
Jun 02, 2016 | 53.90 | 53.90 | 52.30 | 52.39 | 4,854,748 | -1.43(-2.66%) |
Jun 01, 2016 | 53.38 | 54.38 | 53.34 | 53.82 | 3,910,334 | +0.44(+0.83%) |
May 31, 2016 | 54.60 | 54.80 | 53.24 | 53.38 | 7,089,966 | -1.08(-1.98%) |
May 27, 2016 | 54.57 | 54.46 | 54.46 | 54.46 | 3,915,658 | +0.07(+0.12%) |
May 26, 2016 | 54.14 | 54.66 | 53.99 | 54.39 | 2,786,302 | +0.30(+0.56%) |
May 25, 2016 | 54.46 | 54.57 | 53.89 | 54.09 | 4,155,077 | -0.27(-0.49%) |
May 24, 2016 | 54.28 | 54.67 | 53.99 | 54.36 | 3,331,364 | +0.10(+0.18%) |
May 23, 2016 | 54.12 | 54.69 | 54.02 | 54.26 | 4,780,919 | +0.23(+0.42%) |
May 20, 2016 | 54.57 | 54.67 | 53.76 | 54.03 | 3,491,372 | -0.26(-0.48%) |
May 19, 2016 | 54.27 | 54.72 | 53.93 | 54.29 | 5,040,431 | -0.48(-0.87%) |
May 18, 2016 | 55.31 | 55.53 | 54.23 | 54.77 | 4,861,267 | -0.76(-1.37%) |
May 17, 2016 | 56.84 | 57.26 | 55.27 | 55.53 | 3,654,322 | -1.54(-2.71%) |
May 16, 2016 | 57.38 | 57.76 | 57.04 | 57.07 | 3,869,147 | -0.33(-0.58%) |
May 13, 2016 | 57.42 | 58.35 | 57.09 | 57.41 | 3,513,610 | +0.08(+0.15%) |
May 12, 2016 | 57.07 | 57.56 | 56.47 | 57.32 | 3,413,527 | +0.14(+0.25%) |
May 11, 2016 | 57.81 | 58.22 | 57.04 | 57.18 | 3,898,073 | -0.66(-1.14%) |
May 10, 2016 | 57.51 | 57.85 | 56.70 | 57.84 | 4,788,146 | +0.86(+1.51%) |
May 09, 2016 | 58.07 | 58.82 | 56.60 | 56.98 | 7,183,245 | +0.83(+1.47%) |
May 06, 2016 | 55.23 | 56.23 | 55.18 | 56.15 | 5,427,867 | +0.73(+1.31%) |
May 05, 2016 | 55.70 | 56.01 | 55.38 | 55.43 | 2,919,715 | -0.26(-0.46%) |
May 04, 2016 | 55.14 | 56.03 | 54.92 | 55.69 | 2,390,282 | +0.28(+0.50%) |
May 03, 2016 | 55.71 | 56.03 | 55.24 | 55.41 | 3,437,508 | -0.26(-0.46%) |
May 02, 2016 | 55.10 | 56.07 | 54.96 | 55.67 | 4,068,461 | +0.71(+1.29%) |
Apr 29, 2016 | 54.52 | 55.18 | 54.30 | 54.96 | 3,166,920 | +0.25(+0.46%) |
Apr 28, 2016 | 54.28 | 55.59 | 54.21 | 54.71 | 3,371,646 | +0.16(+0.29%) |
Apr 27, 2016 | 54.09 | 54.93 | 54.07 | 54.55 | 2,544,423 | +0.54(+1.00%) |
Apr 26, 2016 | 53.60 | 54.34 | 53.50 | 54.01 | 4,050,948 | +0.50(+0.94%) |
Apr 25, 2016 | 52.76 | 53.97 | 52.60 | 53.51 | 4,287,169 | +0.84(+1.60%) |
Apr 22, 2016 | 52.63 | 52.91 | 52.21 | 52.66 | 4,367,970 | +0.11(+0.21%) |
Apr 21, 2016 | 53.05 | 53.31 | 52.02 | 52.55 | 6,241,091 | -0.61(-1.15%) |
Apr 20, 2016 | 54.42 | 54.74 | 53.02 | 53.16 | 4,911,775 | -1.38(-2.53%) |
Apr 19, 2016 | 55.18 | 55.32 | 54.41 | 54.54 | 2,251,763 | -0.39(-0.71%) |
Apr 18, 2016 | 54.32 | 55.03 | 54.17 | 54.93 | 2,826,189 | +0.38(+0.70%) |
Apr 15, 2016 | 53.94 | 54.88 | 53.72 | 54.55 | 5,109,909 | +0.56(+1.04%) |
Apr 14, 2016 | 54.71 | 54.80 | 53.59 | 53.99 | 4,133,651 | -0.81(-1.48%) |
Apr 13, 2016 | 57.03 | 57.10 | 54.74 | 54.80 | 4,615,109 | -2.29(-4.01%) |
Apr 12, 2016 | 56.45 | 57.46 | 56.25 | 57.09 | 3,001,944 | +0.78(+1.38%) |
Apr 11, 2016 | 56.73 | 57.48 | 56.30 | 56.31 | 2,687,541 | -0.56(-0.98%) |
Apr 08, 2016 | 56.55 | 56.91 | 56.35 | 56.87 | 2,150,085 | +0.23(+0.40%) |
Apr 07, 2016 | 56.60 | 56.97 | 56.40 | 56.65 | 2,432,659 | -0.17(-0.29%) |
Apr 06, 2016 | 56.28 | 56.81 | 55.94 | 56.81 | 2,513,314 | +0.50(+0.89%) |
Apr 05, 2016 | 56.53 | 56.60 | 55.90 | 56.31 | 3,891,001 | -0.28(-0.49%) |
Apr 04, 2016 | 56.82 | 57.03 | 56.12 | 56.59 | 2,483,948 | -0.27(-0.47%) |
Apr 01, 2016 | 55.61 | 56.92 | 55.53 | 56.85 | 3,115,091 | +1.19(+2.15%) |
Mar 31, 2016 | 56.48 | 56.50 | 55.62 | 55.66 | 3,701,920 | -0.75(-1.33%) |
Mar 30, 2016 | 56.75 | 56.90 | 55.75 | 56.41 | 2,786,173 | -0.12(-0.21%) |
Mar 29, 2016 | 56.41 | 56.86 | 56.19 | 56.53 | 2,953,248 | +0.18(+0.33%) |
Mar 28, 2016 | 55.84 | 56.47 | 55.83 | 56.35 | 1,889,766 | +0.49(+0.88%) |
Mar 24, 2016 | 55.89 | 55.85 | 55.85 | 55.85 | 2,208,277 | -0.46(-0.82%) |
Mar 23, 2016 | 55.83 | 56.46 | 55.43 | 56.31 | 3,155,886 | +0.63(+1.12%) |
Mar 22, 2016 | 55.70 | 56.13 | 55.20 | 55.69 | 3,105,389 | -0.06(-0.10%) |
Mar 21, 2016 | 55.69 | 55.84 | 55.38 | 55.74 | 4,031,578 | -0.35(-0.63%) |
Mar 18, 2016 | 56.11 | 56.45 | 55.63 | 56.09 | 4,496,395 | -0.02(-0.04%) |
Mar 17, 2016 | 56.24 | 56.55 | 56.02 | 56.12 | 2,926,887 | +0.13(+0.24%) |
Mar 16, 2016 | 55.64 | 56.17 | 55.01 | 55.99 | 2,953,713 | +0.33(+0.58%) |
Mar 15, 2016 | 55.93 | 56.11 | 55.64 | 55.66 | 2,779,048 | -0.47(-0.83%) |
Mar 14, 2016 | 56.16 | 56.46 | 55.93 | 56.13 | 3,238,959 | -0.39(-0.69%) |
Mar 11, 2016 | 56.06 | 56.54 | 55.60 | 56.52 | 4,539,880 | +0.88(+1.58%) |
Mar 10, 2016 | 55.25 | 55.76 | 55.15 | 55.64 | 5,539,109 | +0.47(+0.85%) |
Mar 09, 2016 | 54.84 | 55.79 | 54.67 | 55.18 | 5,435,820 | +0.53(+0.98%) |
Mar 08, 2016 | 54.69 | 55.23 | 54.38 | 54.64 | 4,295,656 | -0.21(-0.38%) |
Mar 07, 2016 | 54.03 | 55.07 | 53.77 | 54.85 | 3,722,905 | +0.61(+1.12%) |
Mar 04, 2016 | 54.58 | 54.71 | 53.76 | 54.24 | 5,044,916 | -0.89(-1.61%) |
Mar 03, 2016 | 55.11 | 55.18 | 54.58 | 55.13 | 3,557,223 | +0.19(+0.35%) |
Mar 02, 2016 | 54.61 | 54.93 | 53.97 | 54.93 | 4,001,253 | +0.18(+0.32%) |