Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 57.48 | 57.68 | 57.40 | 57.40 | 8,769,179 | -0.24(-0.41%) |
Mar 30, 2017 | 57.29 | 57.70 | 57.25 | 57.63 | 14,552,433 | +0.32(+0.55%) |
Mar 29, 2017 | 57.26 | 57.37 | 57.11 | 57.32 | 9,409,506 | -0.01(-0.02%) |
Mar 28, 2017 | 56.55 | 57.51 | 56.55 | 57.32 | 10,171,263 | +0.60(+1.06%) |
Mar 27, 2017 | 56.38 | 56.83 | 56.06 | 56.72 | 13,275,884 | -0.20(-0.36%) |
Mar 24, 2017 | 57.06 | 57.30 | 56.68 | 56.93 | 11,249,988 | -0.15(-0.26%) |
Mar 23, 2017 | 57.22 | 57.46 | 56.96 | 57.08 | 12,109,080 | -0.08(-0.14%) |
Mar 22, 2017 | 56.97 | 57.27 | 56.75 | 57.16 | 13,904,380 | +0.20(+0.36%) |
Mar 21, 2017 | 58.00 | 58.04 | 56.87 | 56.95 | 14,351,795 | -0.88(-1.53%) |
Mar 20, 2017 | 58.00 | 58.07 | 57.77 | 57.84 | 6,520,827 | -0.11(-0.18%) |
Mar 17, 2017 | 57.80 | 58.09 | 57.69 | 57.94 | 12,333,021 | +0.31(+0.55%) |
Mar 16, 2017 | 58.04 | 58.09 | 57.58 | 57.63 | 16,115,224 | -0.26(-0.46%) |
Mar 15, 2017 | 57.37 | 58.08 | 57.30 | 57.89 | 16,780,868 | +0.65(+1.14%) |
Mar 14, 2017 | 57.59 | 57.66 | 57.13 | 57.24 | 12,310,020 | -0.54(-0.94%) |
Mar 13, 2017 | 57.76 | 57.90 | 57.62 | 57.79 | 13,231,851 | -0.04(-0.06%) |
Mar 10, 2017 | 57.78 | 57.82 | 57.36 | 57.82 | 11,136,968 | +0.35(+0.61%) |
Mar 09, 2017 | 57.70 | 57.84 | 57.22 | 57.47 | 11,304,695 | -0.26(-0.46%) |
Mar 08, 2017 | 58.01 | 58.05 | 57.64 | 57.73 | 12,216,975 | -0.20(-0.35%) |
Mar 07, 2017 | 58.08 | 58.17 | 57.86 | 57.93 | 10,010,005 | -0.17(-0.29%) |
Mar 06, 2017 | 57.96 | 58.17 | 57.86 | 58.10 | 8,144,285 | -0.14(-0.24%) |
Mar 03, 2017 | 58.19 | 58.34 | 57.97 | 58.24 | 6,675,972 | +0.06(+0.11%) |
Mar 02, 2017 | 58.73 | 58.88 | 58.16 | 58.18 | 9,626,332 | -0.63(-1.08%) |
Mar 01, 2017 | 58.34 | 59.01 | 58.33 | 58.81 | 18,734,324 | +0.97(+1.69%) |
Feb 28, 2017 | 58.10 | 58.19 | 57.73 | 57.84 | 10,965,051 | -0.24(-0.41%) |
Feb 27, 2017 | 57.92 | 58.12 | 57.72 | 58.08 | 12,189,960 | +0.21(+0.36%) |
Feb 24, 2017 | 57.31 | 57.87 | 57.23 | 57.86 | 14,419,194 | +0.25(+0.43%) |
Feb 23, 2017 | 58.09 | 58.15 | 57.43 | 57.62 | 19,129,670 | -0.38(-0.65%) |
Feb 22, 2017 | 57.99 | 58.08 | 57.83 | 58.00 | 12,086,832 | -0.16(-0.27%) |
Feb 21, 2017 | 57.95 | 58.21 | 57.87 | 58.15 | 10,901,671 | +0.29(+0.50%) |
Feb 17, 2017 | 57.86 | 57.86 | 57.86 | 0 | +0.10(+0.17%) | |
Feb 16, 2017 | 57.75 | 57.78 | 57.38 | 57.77 | 11,458,006 | +0.02(+0.03%) |
Feb 15, 2017 | 57.46 | 57.81 | 57.34 | 57.75 | 8,933,410 | +0.31(+0.54%) |
Feb 14, 2017 | 57.34 | 57.44 | 57.13 | 57.44 | 9,768,347 | +0.03(+0.05%) |
Feb 13, 2017 | 57.07 | 57.52 | 57.06 | 57.42 | 19,744,724 | +0.57(+1.00%) |
Feb 10, 2017 | 56.66 | 56.90 | 56.53 | 56.85 | 8,478,429 | +0.45(+0.79%) |
Feb 09, 2017 | 55.97 | 56.54 | 56.02 | 56.40 | 9,310,760 | +0.43(+0.77%) |
Feb 08, 2017 | 56.02 | 55.78 | 55.97 | 8,891,330 | -0.08(-0.14%) | |
Feb 07, 2017 | 56.14 | 56.35 | 55.96 | 56.05 | 15,198,533 | +0.10(+0.17%) |
Feb 06, 2017 | 55.84 | 56.09 | 55.76 | 55.95 | 8,095,346 | +0.08(+0.14%) |
Feb 03, 2017 | 55.59 | 55.94 | 55.54 | 55.87 | 11,243,685 | +0.41(+0.74%) |
Feb 02, 2017 | 55.48 | 55.62 | 55.23 | 55.46 | 10,895,180 | -0.11(-0.19%) |
Feb 01, 2017 | 55.75 | 55.95 | 55.28 | 55.56 | 17,488,968 | -0.10(-0.17%) |
Jan 31, 2017 | 55.96 | 55.96 | 55.38 | 55.66 | 22,016,784 | -0.49(-0.88%) |
Jan 30, 2017 | 56.35 | 56.42 | 55.75 | 56.15 | 15,206,631 | -0.48(-0.85%) |
Jan 27, 2017 | 56.75 | 56.88 | 56.54 | 56.64 | 9,904,163 | -0.04(-0.08%) |
Jan 26, 2017 | 56.61 | 56.94 | 56.44 | 56.68 | 11,548,410 | +0.13(+0.23%) |
Jan 25, 2017 | 56.34 | 56.62 | 56.23 | 56.55 | 14,752,253 | +0.59(+1.05%) |
Jan 24, 2017 | 55.41 | 56.09 | 55.34 | 55.96 | 10,475,606 | +0.55(+1.00%) |
Jan 23, 2017 | 55.65 | 55.77 | 55.10 | 55.41 | 16,287,525 | -0.31(-0.55%) |
Jan 20, 2017 | 55.69 | 55.77 | 55.40 | 55.71 | 13,231,958 | +0.01(+0.02%) |
Jan 19, 2017 | 55.89 | 55.99 | 55.38 | 55.70 | 10,058,261 | +0.40(+0.73%) |
Jan 18, 2017 | 55.01 | 55.41 | 54.90 | 55.30 | 9,221,621 | +0.21(+0.38%) |
Jan 17, 2017 | 55.22 | 55.31 | 54.93 | 55.09 | 12,171,925 | -0.43(-0.78%) |
Jan 13, 2017 | 55.52 | 55.52 | 55.52 | 0 | +0.21(+0.38%) | |
Jan 12, 2017 | 55.48 | 55.54 | 54.77 | 55.31 | 13,487,365 | -0.23(-0.41%) |
Jan 11, 2017 | 55.28 | 55.59 | 55.22 | 55.54 | 12,654,871 | +0.29(+0.52%) |
Jan 10, 2017 | 55.12 | 55.46 | 55.00 | 55.25 | 9,380,357 | +0.23(+0.41%) |
Jan 09, 2017 | 55.39 | 55.39 | 54.99 | 55.02 | 6,797,205 | -0.43(-0.78%) |
Jan 06, 2017 | 55.14 | 55.60 | 54.96 | 55.45 | 13,806,018 | +0.32(+0.57%) |
Jan 05, 2017 | 55.25 | 55.56 | 54.83 | 55.13 | 11,217,104 | -0.16(-0.29%) |
Jan 04, 2017 | 55.12 | 55.40 | 55.05 | 55.29 | 10,121,918 | +0.32(+0.59%) |
Jan 03, 2017 | 55.05 | 55.38 | 54.76 | 54.97 | 24,586,856 | +0.32(+0.59%) |
Dec 30, 2016 | 54.64 | 54.64 | 54.64 | 0 | -0.19(-0.35%) | |
Dec 29, 2016 | 54.89 | 55.11 | 54.74 | 54.83 | 8,833,014 | -0.02(-0.03%) |
Dec 28, 2016 | 55.50 | 55.54 | 54.84 | 54.85 | 10,228,199 | -0.58(-1.05%) |
Dec 27, 2016 | 55.41 | 55.53 | 55.32 | 55.43 | 3,984,714 | +0.11(+0.21%) |
Dec 23, 2016 | 55.32 | 55.32 | 55.32 | 0 | +0.05(+0.10%) | |
Dec 22, 2016 | 55.34 | 55.40 | 55.13 | 55.27 | 5,286,575 | -0.11(-0.19%) |
Dec 21, 2016 | 55.55 | 55.57 | 55.35 | 55.37 | 5,293,759 | -0.21(-0.38%) |
Dec 20, 2016 | 55.36 | 55.61 | 55.36 | 55.58 | 5,706,458 | +0.32(+0.57%) |
Dec 19, 2016 | 55.09 | 55.30 | 54.98 | 55.27 | 6,812,722 | +0.31(+0.56%) |
Dec 16, 2016 | 54.96 | 55.35 | 54.86 | 54.96 | 10,844,605 | -0.11(-0.20%) |
Dec 15, 2016 | 54.95 | 55.46 | 54.92 | 55.07 | 14,048,276 | +0.06(+0.11%) |
Dec 14, 2016 | 55.43 | 55.70 | 54.95 | 55.01 | 22,664,664 | -0.56(-1.01%) |
Dec 13, 2016 | 55.80 | 55.87 | 55.38 | 55.57 | 9,486,884 | -0.08(-0.14%) |
Dec 12, 2016 | 55.64 | 55.75 | 55.27 | 55.64 | 10,906,270 | -0.20(-0.36%) |
Dec 09, 2016 | 55.59 | 55.90 | 55.57 | 55.85 | 9,096,128 | +0.25(+0.46%) |
Dec 08, 2016 | 55.91 | 55.91 | 55.48 | 55.59 | 12,245,088 | -0.31(-0.56%) |
Dec 07, 2016 | 54.90 | 55.92 | 54.87 | 55.91 | 11,934,122 | +1.02(+1.86%) |
Dec 06, 2016 | 54.75 | 54.95 | 54.56 | 54.88 | 12,079,448 | +0.10(+0.19%) |
Dec 05, 2016 | 55.06 | 55.16 | 54.67 | 54.78 | 10,825,167 | -0.04(-0.08%) |
Dec 02, 2016 | 54.92 | 55.01 | 54.70 | 54.82 | 13,636,283 | -0.01(-0.02%) |
Dec 01, 2016 | 54.58 | 54.99 | 54.47 | 54.83 | 27,998,274 | +0.36(+0.66%) |
Nov 30, 2016 | 54.71 | 54.86 | 54.46 | 54.47 | 17,074,500 | +0.07(+0.13%) |
Nov 29, 2016 | 54.33 | 54.58 | 54.33 | 54.40 | 14,540,873 | +0.04(+0.08%) |
Nov 28, 2016 | 54.63 | 54.65 | 54.30 | 54.36 | 18,214,204 | -0.38(-0.69%) |
Nov 25, 2016 | 54.60 | 54.74 | 54.51 | 54.74 | 4,780,343 | +0.30(+0.55%) |
Nov 23, 2016 | 54.44 | 54.44 | 54.44 | 0 | +0.40(+0.74%) | |
Nov 22, 2016 | 53.94 | 54.08 | 53.86 | 54.04 | 10,197,912 | +0.24(+0.45%) |
Nov 21, 2016 | 53.67 | 53.82 | 53.56 | 53.79 | 13,481,965 | +0.29(+0.54%) |
Nov 18, 2016 | 53.58 | 53.58 | 53.34 | 53.51 | 10,593,366 | -0.02(-0.03%) |
Nov 17, 2016 | 53.37 | 53.55 | 53.36 | 53.52 | 11,894,370 | +0.11(+0.21%) |
Nov 16, 2016 | 53.59 | 53.66 | 53.23 | 53.41 | 16,581,150 | -0.31(-0.57%) |
Nov 15, 2016 | 53.64 | 53.72 | 53.22 | 53.72 | 14,697,041 | +0.20(+0.38%) |
Nov 14, 2016 | 53.68 | 53.72 | 53.42 | 53.51 | 19,564,562 | +0.23(+0.43%) |
Nov 11, 2016 | 53.05 | 53.31 | 52.83 | 53.29 | 27,559,222 | +0.10(+0.18%) |
Nov 10, 2016 | 52.63 | 53.27 | 52.53 | 53.19 | 47,647,700 | +1.11(+2.13%) |
Nov 09, 2016 | 50.71 | 52.34 | 50.70 | 52.08 | 41,939,972 | +1.27(+2.51%) |
Nov 08, 2016 | 50.53 | 50.97 | 50.41 | 50.81 | 13,832,685 | +0.31(+0.60%) |
Nov 07, 2016 | 50.06 | 50.52 | 50.02 | 50.50 | 15,803,416 | +1.21(+2.46%) |
Nov 04, 2016 | 49.24 | 49.70 | 49.14 | 49.29 | 9,667,253 | +0.04(+0.09%) |
Nov 03, 2016 | 49.53 | 49.55 | 49.12 | 49.25 | 15,910,368 | -0.08(-0.16%) |
Nov 02, 2016 | 49.47 | 49.69 | 49.20 | 49.32 | 16,447,156 | -0.18(-0.37%) |
Nov 01, 2016 | 49.98 | 50.04 | 49.21 | 49.51 | 22,480,862 | -0.43(-0.86%) |
Oct 31, 2016 | 50.03 | 50.13 | 49.90 | 49.94 | 10,988,001 | +0.10(+0.19%) |
Oct 28, 2016 | 49.62 | 50.16 | 49.61 | 49.84 | 13,191,462 | +0.30(+0.60%) |
Oct 27, 2016 | 50.01 | 50.08 | 49.41 | 49.54 | 9,343,408 | -0.34(-0.68%) |
Oct 26, 2016 | 49.52 | 50.15 | 49.40 | 49.88 | 11,506,827 | +0.17(+0.35%) |
Oct 25, 2016 | 49.64 | 49.86 | 49.59 | 49.71 | 10,056,090 | -0.13(-0.26%) |
Oct 24, 2016 | 50.00 | 50.20 | 49.83 | 49.84 | 11,156,077 | +0.10(+0.19%) |
Oct 21, 2016 | 49.41 | 49.78 | 49.23 | 49.74 | 11,285,675 | -0.07(-0.14%) |
Oct 20, 2016 | 49.88 | 50.03 | 49.72 | 49.81 | 9,411,963 | -0.27(-0.54%) |
Oct 19, 2016 | 50.06 | 50.23 | 49.90 | 50.08 | 8,448,263 | +0.16(+0.31%) |
Oct 18, 2016 | 50.15 | 50.28 | 49.88 | 49.93 | 6,924,645 | +0.10(+0.21%) |
Oct 17, 2016 | 49.95 | 50.08 | 49.80 | 49.82 | 6,772,273 | -0.13(-0.26%) |
Oct 14, 2016 | 50.18 | 50.33 | 49.94 | 49.95 | 8,745,343 | +0.10(+0.21%) |
Oct 13, 2016 | 49.44 | 49.97 | 49.32 | 49.85 | 14,052,737 | -0.02(-0.04%) |
Oct 12, 2016 | 49.82 | 50.01 | 49.63 | 49.87 | 9,594,152 | +0.10(+0.19%) |
Oct 11, 2016 | 50.19 | 50.23 | 49.55 | 49.77 | 15,362,359 | -0.52(-1.04%) |
Oct 10, 2016 | 50.49 | 50.63 | 50.23 | 50.29 | 9,974,629 | +0.05(+0.10%) |
Oct 07, 2016 | 50.56 | 50.57 | 50.02 | 50.24 | 14,488,260 | -0.65(-1.29%) |
Oct 06, 2016 | 50.85 | 50.96 | 50.65 | 50.90 | 8,563,124 | +0.00(+0.00%) |
Oct 05, 2016 | 50.71 | 51.00 | 50.60 | 50.90 | 9,658,969 | +0.32(+0.64%) |
Oct 04, 2016 | 51.14 | 51.17 | 50.49 | 50.57 | 12,841,359 | -0.43(-0.84%) |
Oct 03, 2016 | 50.80 | 51.06 | 50.70 | 51.00 | 14,424,016 | +0.04(+0.09%) |
Sep 30, 2016 | 50.73 | 51.15 | 50.68 | 50.96 | 12,839,250 | +0.45(+0.90%) |
Sep 29, 2016 | 50.79 | 51.08 | 50.41 | 50.50 | 13,271,692 | -0.40(-0.79%) |
Sep 28, 2016 | 50.56 | 50.93 | 50.46 | 50.90 | 8,439,627 | +0.39(+0.78%) |
Sep 27, 2016 | 50.08 | 50.58 | 50.01 | 50.51 | 7,885,282 | +0.35(+0.70%) |
Sep 26, 2016 | 50.19 | 50.35 | 50.05 | 50.16 | 10,953,071 | -0.22(-0.43%) |
Sep 23, 2016 | 50.62 | 50.62 | 50.34 | 50.38 | 12,911,221 | -0.30(-0.59%) |
Sep 22, 2016 | 50.65 | 50.85 | 50.58 | 50.68 | 10,743,113 | +0.36(+0.71%) |
Sep 21, 2016 | 49.87 | 50.39 | 49.74 | 50.32 | 17,161,908 | +0.65(+1.30%) |
Sep 20, 2016 | 49.89 | 50.04 | 49.67 | 49.67 | 9,173,959 | +0.04(+0.09%) |
Sep 19, 2016 | 49.64 | 49.96 | 49.53 | 49.63 | 10,094,525 | +0.22(+0.44%) |
Sep 16, 2016 | 49.60 | 49.80 | 49.32 | 49.41 | 17,994,356 | -0.42(-0.84%) |
Sep 15, 2016 | 49.34 | 49.93 | 49.27 | 49.83 | 17,955,592 | +0.39(+0.79%) |
Sep 14, 2016 | 49.47 | 49.80 | 49.29 | 49.44 | 15,656,549 | -0.04(-0.09%) |
Sep 13, 2016 | 49.84 | 50.01 | 49.38 | 49.48 | 25,066,508 | -0.74(-1.47%) |
Sep 12, 2016 | 49.32 | 50.38 | 49.23 | 50.22 | 21,477,398 | +0.63(+1.28%) |
Sep 09, 2016 | 50.57 | 50.67 | 49.59 | 49.59 | 22,588,108 | -1.44(-2.82%) |
Sep 08, 2016 | 50.98 | 51.05 | 50.87 | 51.03 | 9,449,005 | -0.04(-0.08%) |
Sep 07, 2016 | 50.84 | 51.14 | 50.84 | 51.07 | 7,702,659 | +0.06(+0.12%) |
Sep 06, 2016 | 51.08 | 51.21 | 50.77 | 51.01 | 12,703,809 | -0.15(-0.29%) |
Sep 02, 2016 | 51.14 | 51.16 | 51.16 | 51.16 | 13,138,116 | +0.25(+0.49%) |
Sep 01, 2016 | 50.95 | 51.05 | 50.52 | 50.91 | 10,825,264 | +0.04(+0.09%) |
Aug 31, 2016 | 51.02 | 51.06 | 50.67 | 50.86 | 11,049,493 | -0.29(-0.56%) |
Aug 30, 2016 | 51.25 | 51.29 | 51.02 | 51.15 | 6,858,265 | -0.14(-0.27%) |
Aug 29, 2016 | 50.93 | 51.30 | 50.93 | 51.29 | 8,787,072 | +0.36(+0.72%) |
Aug 26, 2016 | 51.17 | 51.44 | 50.77 | 50.92 | 18,058,524 | -0.15(-0.29%) |
Aug 25, 2016 | 51.07 | 51.20 | 50.91 | 51.07 | 9,933,212 | -0.01(-0.02%) |
Aug 24, 2016 | 51.17 | 51.23 | 50.99 | 51.08 | 9,871,591 | -0.16(-0.31%) |
Aug 23, 2016 | 51.35 | 51.51 | 51.24 | 51.24 | 9,592,349 | +0.04(+0.08%) |
Aug 22, 2016 | 51.18 | 51.31 | 51.01 | 51.19 | 7,631,071 | -0.04(-0.08%) |
Aug 19, 2016 | 50.96 | 51.31 | 50.93 | 51.24 | 9,600,457 | -0.02(-0.03%) |
Aug 18, 2016 | 51.02 | 51.25 | 50.98 | 51.25 | 11,323,568 | +0.16(+0.31%) |
Aug 17, 2016 | 50.85 | 51.15 | 50.83 | 51.10 | 9,515,459 | +0.15(+0.29%) |
Aug 16, 2016 | 51.11 | 51.13 | 50.91 | 50.95 | 5,443,055 | -0.23(-0.44%) |
Aug 15, 2016 | 50.98 | 51.24 | 50.95 | 51.18 | 9,956,614 | +0.34(+0.67%) |
Aug 12, 2016 | 50.89 | 50.94 | 50.75 | 50.84 | 5,019,373 | -0.14(-0.27%) |
Aug 11, 2016 | 50.78 | 51.06 | 50.77 | 50.98 | 9,413,622 | +0.33(+0.65%) |
Aug 10, 2016 | 50.69 | 50.81 | 50.51 | 50.65 | 6,097,449 | -0.03(-0.05%) |
Aug 09, 2016 | 50.65 | 50.82 | 50.58 | 50.67 | 5,275,585 | -0.02(-0.03%) |
Aug 08, 2016 | 50.72 | 50.90 | 50.59 | 50.69 | 6,972,186 | +0.07(+0.14%) |
Aug 05, 2016 | 50.40 | 50.67 | 50.33 | 50.62 | 8,501,235 | +0.50(+1.00%) |
Aug 04, 2016 | 50.13 | 50.31 | 50.04 | 50.12 | 9,248,449 | +0.02(+0.03%) |
Aug 03, 2016 | 49.86 | 50.12 | 49.83 | 50.10 | 7,012,791 | +0.24(+0.49%) |
Aug 02, 2016 | 50.21 | 50.32 | 49.72 | 49.86 | 15,520,801 | -0.47(-0.93%) |
Aug 01, 2016 | 50.29 | 50.51 | 50.13 | 50.32 | 9,157,282 | -0.06(-0.12%) |
Jul 29, 2016 | 50.38 | 50.56 | 50.20 | 50.39 | 12,339,834 | -0.15(-0.29%) |
Jul 28, 2016 | 50.35 | 50.65 | 50.19 | 50.53 | 7,493,987 | -0.02(-0.03%) |
Jul 27, 2016 | 50.75 | 50.91 | 50.36 | 50.55 | 12,395,466 | -0.20(-0.39%) |
Jul 26, 2016 | 50.40 | 50.83 | 50.33 | 50.75 | 10,800,399 | +0.42(+0.83%) |
Jul 25, 2016 | 50.48 | 50.49 | 50.18 | 50.33 | 12,743,983 | -0.27(-0.53%) |
Jul 22, 2016 | 50.28 | 50.61 | 50.09 | 50.60 | 10,076,764 | +0.10(+0.19%) |
Jul 21, 2016 | 50.83 | 50.95 | 50.41 | 50.51 | 8,735,322 | -0.52(-1.02%) |
Jul 20, 2016 | 50.91 | 51.21 | 50.87 | 51.03 | 6,325,833 | +0.10(+0.19%) |
Jul 19, 2016 | 50.74 | 51.00 | 50.65 | 50.93 | 8,517,184 | +0.03(+0.05%) |
Jul 18, 2016 | 50.88 | 51.00 | 50.74 | 50.91 | 6,892,675 | -0.04(-0.09%) |
Jul 15, 2016 | 51.12 | 51.15 | 50.83 | 50.95 | 7,185,727 | -0.01(-0.02%) |
Jul 14, 2016 | 50.91 | 51.11 | 50.75 | 50.96 | 13,587,354 | +0.38(+0.76%) |
Jul 13, 2016 | 50.59 | 50.62 | 50.26 | 50.58 | 15,112,990 | +0.12(+0.24%) |
Jul 12, 2016 | 50.26 | 50.53 | 50.16 | 50.45 | 15,706,602 | +0.46(+0.92%) |
Jul 11, 2016 | 49.79 | 50.11 | 49.72 | 49.99 | 17,578,012 | +0.31(+0.63%) |
Jul 08, 2016 | 49.14 | 49.77 | 48.71 | 49.68 | 18,691,470 | +0.97(+2.00%) |
Jul 07, 2016 | 48.66 | 48.94 | 48.50 | 48.71 | 10,019,245 | +0.13(+0.27%) |
Jul 06, 2016 | 48.20 | 48.61 | 47.82 | 48.58 | 14,717,357 | +0.24(+0.50%) |
Jul 05, 2016 | 48.51 | 48.85 | 48.11 | 48.34 | 17,058,306 | -0.44(-0.91%) |
Jul 01, 2016 | 48.64 | 48.78 | 48.78 | 48.78 | 26,865,902 | +0.16(+0.32%) |
Jun 30, 2016 | 47.63 | 48.64 | 47.62 | 48.62 | 22,343,986 | +0.91(+1.91%) |
Jun 29, 2016 | 47.37 | 47.78 | 47.24 | 47.71 | 16,491,299 | +0.83(+1.78%) |
Jun 28, 2016 | 46.68 | 46.88 | 46.34 | 46.88 | 21,338,060 | +0.78(+1.69%) |
Jun 27, 2016 | 46.74 | 46.98 | 45.82 | 46.10 | 46,438,928 | -1.11(-2.35%) |
Jun 24, 2016 | 47.50 | 48.16 | 47.08 | 47.21 | 40,264,292 | -2.01(-4.07%) |
Jun 23, 2016 | 49.14 | 49.25 | 48.94 | 49.21 | 10,183,719 | +0.56(+1.16%) |
Jun 22, 2016 | 48.77 | 48.97 | 48.61 | 48.65 | 12,105,592 | -0.14(-0.28%) |
Jun 21, 2016 | 48.86 | 48.95 | 48.70 | 48.79 | 9,735,368 | -0.03(-0.07%) |
Jun 20, 2016 | 48.74 | 49.27 | 48.74 | 48.82 | 13,568,170 | +0.44(+0.92%) |
Jun 17, 2016 | 48.24 | 48.55 | 48.15 | 48.38 | 18,370,588 | +0.04(+0.08%) |
Jun 16, 2016 | 48.03 | 48.46 | 47.67 | 48.34 | 17,420,870 | +0.09(+0.18%) |
Jun 15, 2016 | 48.37 | 48.63 | 48.21 | 48.25 | 12,080,369 | +0.02(+0.04%) |
Jun 14, 2016 | 48.17 | 48.38 | 47.95 | 48.24 | 14,871,121 | +0.01(+0.02%) |
Jun 13, 2016 | 48.74 | 48.80 | 48.23 | 48.23 | 21,810,836 | -0.53(-1.08%) |
Jun 10, 2016 | 48.93 | 49.05 | 48.62 | 48.75 | 15,908,043 | -0.58(-1.17%) |
Jun 09, 2016 | 49.07 | 49.36 | 49.02 | 49.33 | 11,565,073 | -0.01(-0.02%) |
Jun 08, 2016 | 49.19 | 49.40 | 49.09 | 49.34 | 10,658,181 | +0.31(+0.63%) |
Jun 07, 2016 | 48.89 | 49.18 | 48.81 | 49.03 | 9,697,936 | +0.23(+0.48%) |
Jun 06, 2016 | 48.45 | 48.84 | 48.42 | 48.80 | 10,294,815 | +0.46(+0.95%) |
Jun 03, 2016 | 48.28 | 48.46 | 47.96 | 48.34 | 13,839,993 | -0.04(-0.09%) |
Jun 02, 2016 | 48.22 | 48.41 | 48.11 | 48.38 | 7,081,117 | +0.06(+0.12%) |
Jun 01, 2016 | 48.03 | 48.35 | 47.84 | 48.32 | 12,756,104 | +0.04(+0.09%) |
May 31, 2016 | 48.35 | 48.49 | 48.10 | 48.28 | 13,077,285 | -0.01(-0.02%) |
May 27, 2016 | 48.21 | 48.29 | 48.29 | 48.29 | 7,239,219 | +0.18(+0.38%) |
May 26, 2016 | 48.27 | 48.44 | 48.11 | 48.11 | 7,075,175 | -0.14(-0.29%) |
May 25, 2016 | 48.00 | 48.37 | 48.00 | 48.24 | 12,953,939 | +0.33(+0.68%) |
May 24, 2016 | 47.62 | 48.05 | 47.61 | 47.92 | 8,425,827 | +0.49(+1.04%) |
May 23, 2016 | 47.45 | 47.61 | 47.26 | 47.42 | 8,822,835 | -0.09(-0.18%) |
May 20, 2016 | 47.46 | 47.76 | 47.45 | 47.51 | 10,885,298 | +0.24(+0.51%) |
May 19, 2016 | 47.34 | 47.51 | 46.96 | 47.27 | 17,539,828 | -0.45(-0.94%) |
May 18, 2016 | 47.75 | 48.14 | 47.45 | 47.72 | 15,763,480 | -0.16(-0.34%) |
May 17, 2016 | 47.96 | 48.38 | 47.72 | 47.88 | 13,702,484 | -0.23(-0.48%) |
May 16, 2016 | 47.53 | 48.26 | 47.53 | 48.11 | 10,668,678 | +0.59(+1.24%) |
May 13, 2016 | 48.05 | 48.24 | 47.40 | 47.53 | 15,078,380 | -0.60(-1.26%) |
May 12, 2016 | 48.24 | 48.46 | 47.84 | 48.13 | 16,207,039 | -0.10(-0.21%) |
May 11, 2016 | 48.61 | 48.76 | 48.24 | 48.24 | 14,828,212 | -0.41(-0.83%) |
May 10, 2016 | 47.96 | 48.65 | 47.96 | 48.64 | 17,354,508 | +0.82(+1.72%) |
May 09, 2016 | 47.93 | 48.03 | 47.72 | 47.82 | 8,993,897 | -0.22(-0.45%) |
May 06, 2016 | 47.52 | 48.07 | 47.43 | 48.04 | 11,506,742 | +0.32(+0.67%) |
May 05, 2016 | 47.87 | 47.99 | 47.61 | 47.72 | 14,873,355 | -0.03(-0.05%) |
May 04, 2016 | 48.08 | 48.11 | 47.54 | 47.74 | 25,601,034 | -0.60(-1.23%) |
May 03, 2016 | 48.42 | 48.42 | 48.00 | 48.34 | 12,939,507 | -0.40(-0.81%) |
May 02, 2016 | 48.58 | 48.77 | 48.37 | 48.74 | 11,750,869 | +0.25(+0.52%) |
Apr 29, 2016 | 48.49 | 48.69 | 48.19 | 48.49 | 18,960,884 | -0.28(-0.58%) |
Apr 28, 2016 | 48.91 | 49.33 | 48.65 | 48.77 | 22,646,502 | -0.47(-0.96%) |
Apr 27, 2016 | 48.96 | 49.37 | 48.76 | 49.25 | 10,723,476 | +0.35(+0.71%) |
Apr 26, 2016 | 48.58 | 48.90 | 48.55 | 48.90 | 11,744,781 | +0.43(+0.89%) |
Apr 25, 2016 | 48.66 | 48.68 | 48.24 | 48.47 | 11,842,319 | -0.23(-0.48%) |
Apr 22, 2016 | 48.62 | 48.78 | 48.47 | 48.70 | 17,084,736 | +0.12(+0.25%) |
Apr 21, 2016 | 48.77 | 48.87 | 48.53 | 48.58 | 13,831,844 | -0.12(-0.25%) |
Apr 20, 2016 | 48.80 | 48.96 | 48.57 | 48.70 | 15,790,309 | -0.08(-0.16%) |
Apr 19, 2016 | 48.69 | 48.97 | 48.59 | 48.78 | 10,793,363 | +0.35(+0.71%) |
Apr 18, 2016 | 48.18 | 48.60 | 48.10 | 48.43 | 9,983,166 | +0.04(+0.09%) |
Apr 15, 2016 | 48.41 | 48.43 | 48.26 | 48.39 | 12,488,096 | +0.07(+0.14%) |
Apr 14, 2016 | 48.47 | 48.52 | 48.25 | 48.32 | 15,283,747 | +0.09(+0.18%) |
Apr 13, 2016 | 47.97 | 48.37 | 47.91 | 48.24 | 15,307,216 | +0.71(+1.49%) |
Apr 12, 2016 | 47.27 | 47.77 | 47.19 | 47.53 | 12,421,642 | +0.28(+0.58%) |
Apr 11, 2016 | 47.47 | 47.78 | 47.23 | 47.25 | 8,930,442 | +0.02(+0.04%) |
Apr 08, 2016 | 47.35 | 47.76 | 47.20 | 47.23 | 10,643,234 | +0.18(+0.39%) |
Apr 07, 2016 | 47.11 | 47.36 | 46.91 | 47.05 | 15,479,775 | -0.46(-0.96%) |
Apr 06, 2016 | 47.26 | 47.51 | 46.84 | 47.51 | 12,697,522 | +0.23(+0.49%) |
Apr 05, 2016 | 47.25 | 47.49 | 47.10 | 47.28 | 13,024,679 | -0.29(-0.62%) |
Apr 04, 2016 | 47.95 | 48.01 | 47.48 | 47.57 | 13,916,596 | -0.54(-1.13%) |