Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 53.80 | 53.95 | 53.44 | 53.47 | 3,506,946 | -0.33(-0.62%) |
Apr 27, 2017 | 53.04 | 53.98 | 52.91 | 53.80 | 3,134,011 | +0.85(+1.60%) |
Apr 26, 2017 | 52.55 | 53.06 | 52.49 | 52.95 | 2,797,562 | +0.43(+0.82%) |
Apr 25, 2017 | 52.52 | 52.56 | 52.12 | 52.52 | 4,560,929 | +0.12(+0.24%) |
Apr 24, 2017 | 52.10 | 52.55 | 52.02 | 52.40 | 2,907,568 | +0.76(+1.48%) |
Apr 21, 2017 | 51.68 | 51.82 | 51.46 | 51.64 | 2,229,665 | -0.10(-0.18%) |
Apr 20, 2017 | 51.45 | 51.90 | 51.12 | 51.73 | 2,343,744 | +0.42(+0.82%) |
Apr 19, 2017 | 51.19 | 51.64 | 51.11 | 51.31 | 4,305,425 | +0.29(+0.56%) |
Apr 18, 2017 | 50.69 | 51.11 | 50.55 | 51.03 | 2,302,869 | +0.05(+0.09%) |
Apr 17, 2017 | 50.59 | 51.05 | 50.50 | 50.98 | 2,072,916 | +0.38(+0.75%) |
Apr 13, 2017 | 50.61 | 50.85 | 50.47 | 50.60 | 2,208,963 | -0.11(-0.23%) |
Apr 12, 2017 | 50.09 | 50.72 | 50.06 | 50.71 | 2,901,166 | +0.35(+0.70%) |
Apr 11, 2017 | 50.09 | 50.37 | 49.89 | 50.36 | 2,074,058 | +0.10(+0.21%) |
Apr 10, 2017 | 50.12 | 50.56 | 50.00 | 50.26 | 1,859,874 | +0.19(+0.38%) |
Apr 07, 2017 | 50.10 | 50.27 | 49.90 | 50.07 | 2,328,383 | -0.12(-0.25%) |
Apr 06, 2017 | 50.20 | 50.28 | 49.79 | 50.19 | 4,418,550 | +0.00(+0.00%) |
Apr 05, 2017 | 50.26 | 50.81 | 50.14 | 50.19 | 3,948,900 | +0.02(+0.04%) |
Apr 04, 2017 | 50.57 | 50.67 | 49.90 | 50.17 | 3,150,840 | -0.40(-0.78%) |
Apr 03, 2017 | 50.74 | 50.83 | 50.23 | 50.57 | 2,950,982 | -0.19(-0.37%) |
Mar 31, 2017 | 50.39 | 51.02 | 50.39 | 50.76 | 3,326,764 | -0.10(-0.19%) |
Mar 30, 2017 | 51.18 | 51.18 | 50.64 | 50.85 | 2,836,459 | -0.33(-0.65%) |
Mar 29, 2017 | 51.39 | 51.61 | 51.09 | 51.18 | 2,386,745 | -0.32(-0.63%) |
Mar 28, 2017 | 51.17 | 51.65 | 51.06 | 51.51 | 2,448,042 | +0.18(+0.35%) |
Mar 27, 2017 | 50.87 | 51.52 | 50.78 | 51.33 | 3,331,658 | +0.11(+0.22%) |
Mar 24, 2017 | 51.21 | 51.56 | 50.97 | 51.21 | 2,506,799 | +0.05(+0.09%) |
Mar 23, 2017 | 51.25 | 51.54 | 50.97 | 51.17 | 3,170,912 | -0.07(-0.13%) |
Mar 22, 2017 | 50.78 | 51.30 | 50.63 | 51.23 | 3,445,533 | +0.46(+0.90%) |
Mar 21, 2017 | 51.80 | 52.11 | 50.63 | 50.78 | 3,163,256 | -0.85(-1.64%) |
Mar 20, 2017 | 51.39 | 51.78 | 51.19 | 51.62 | 2,292,867 | +0.27(+0.52%) |
Mar 17, 2017 | 51.95 | 52.14 | 51.21 | 51.36 | 4,742,439 | -0.41(-0.79%) |
Mar 16, 2017 | 51.81 | 51.81 | 51.45 | 51.76 | 3,413,063 | +0.14(+0.28%) |
Mar 15, 2017 | 50.78 | 51.73 | 50.78 | 51.62 | 3,076,815 | +0.82(+1.61%) |
Mar 14, 2017 | 50.72 | 50.93 | 50.46 | 50.80 | 2,394,815 | -0.13(-0.26%) |
Mar 13, 2017 | 50.72 | 51.00 | 50.63 | 50.94 | 2,416,093 | +0.21(+0.41%) |
Mar 10, 2017 | 51.07 | 51.13 | 50.59 | 50.73 | 2,979,457 | -0.33(-0.65%) |
Mar 09, 2017 | 50.45 | 51.08 | 50.32 | 51.06 | 3,352,138 | +0.66(+1.30%) |
Mar 08, 2017 | 50.42 | 50.79 | 50.20 | 50.40 | 2,203,205 | -0.07(-0.13%) |
Mar 07, 2017 | 50.27 | 50.76 | 50.06 | 50.47 | 2,904,910 | -0.01(-0.02%) |
Mar 06, 2017 | 50.41 | 50.71 | 50.29 | 50.48 | 1,926,663 | -0.32(-0.64%) |
Mar 03, 2017 | 50.73 | 51.09 | 50.64 | 50.80 | 2,611,500 | +0.05(+0.09%) |
Mar 02, 2017 | 51.36 | 51.43 | 50.70 | 50.76 | 3,469,912 | -0.49(-0.96%) |
Mar 01, 2017 | 51.10 | 51.43 | 50.93 | 51.25 | 3,765,489 | +0.55(+1.09%) |
Feb 28, 2017 | 50.84 | 51.32 | 50.63 | 50.70 | 4,317,803 | -0.49(-0.97%) |
Feb 27, 2017 | 51.21 | 51.53 | 50.93 | 51.19 | 4,437,907 | -0.05(-0.09%) |
Feb 24, 2017 | 50.91 | 51.27 | 50.59 | 51.24 | 5,067,860 | +0.29(+0.56%) |
Feb 23, 2017 | 50.88 | 51.16 | 50.65 | 50.96 | 4,914,099 | +0.19(+0.37%) |
Feb 22, 2017 | 50.27 | 50.92 | 50.15 | 50.77 | 3,782,208 | -0.09(-0.17%) |
Feb 21, 2017 | 49.92 | 51.03 | 49.78 | 50.85 | 6,236,863 | +0.91(+1.83%) |
Feb 17, 2017 | 49.94 | 49.94 | 49.94 | 0 | -0.26(-0.51%) | |
Feb 16, 2017 | 52.01 | 52.19 | 49.45 | 50.20 | 13,545,194 | -2.25(-4.30%) |
Feb 15, 2017 | 52.11 | 52.60 | 51.55 | 52.45 | 5,929,035 | +0.12(+0.24%) |
Feb 14, 2017 | 52.44 | 52.55 | 52.11 | 52.33 | 5,485,019 | -0.11(-0.22%) |
Feb 13, 2017 | 51.83 | 52.77 | 51.78 | 52.44 | 5,926,255 | -0.56(-1.06%) |
Feb 10, 2017 | 53.26 | 53.34 | 52.83 | 53.00 | 6,478,219 | -0.22(-0.41%) |
Feb 09, 2017 | 53.22 | 53.74 | 53.17 | 53.22 | 2,792,537 | +0.00(+0.00%) |
Feb 08, 2017 | 53.23 | 53.56 | 53.00 | 53.22 | 3,037,642 | -0.02(-0.04%) |
Feb 07, 2017 | 53.36 | 53.56 | 52.96 | 53.24 | 2,526,461 | +0.20(+0.38%) |
Feb 06, 2017 | 52.93 | 53.11 | 52.71 | 53.04 | 3,043,307 | -0.14(-0.27%) |
Feb 03, 2017 | 53.11 | 53.32 | 52.81 | 53.18 | 2,428,290 | +0.21(+0.39%) |
Feb 02, 2017 | 52.32 | 52.99 | 52.04 | 52.97 | 2,863,272 | +0.36(+0.69%) |
Feb 01, 2017 | 52.24 | 52.64 | 51.95 | 52.61 | 2,620,496 | +0.36(+0.69%) |
Jan 31, 2017 | 51.36 | 52.28 | 51.17 | 52.25 | 3,802,696 | +0.64(+1.23%) |
Jan 30, 2017 | 51.73 | 51.84 | 51.38 | 51.61 | 2,436,450 | -0.36(-0.70%) |
Jan 27, 2017 | 51.44 | 52.04 | 51.33 | 51.97 | 2,446,663 | +0.77(+1.50%) |
Jan 26, 2017 | 51.00 | 51.77 | 50.97 | 51.20 | 2,389,283 | -0.15(-0.30%) |
Jan 25, 2017 | 51.45 | 51.63 | 51.10 | 51.36 | 6,003,082 | +0.21(+0.41%) |
Jan 24, 2017 | 51.12 | 51.35 | 50.84 | 51.15 | 2,619,134 | +0.03(+0.06%) |
Jan 23, 2017 | 51.02 | 51.35 | 50.97 | 51.12 | 3,132,016 | -0.21(-0.41%) |
Jan 20, 2017 | 51.00 | 51.73 | 50.97 | 51.33 | 3,757,539 | +0.45(+0.88%) |
Jan 19, 2017 | 50.69 | 50.99 | 50.52 | 50.88 | 3,052,016 | +0.19(+0.38%) |
Jan 18, 2017 | 50.78 | 51.36 | 50.44 | 50.69 | 3,364,664 | +0.18(+0.35%) |
Jan 17, 2017 | 50.78 | 50.95 | 50.24 | 50.51 | 2,331,984 | -0.49(-0.97%) |
Jan 13, 2017 | 51.01 | 51.01 | 51.01 | 0 | +0.33(+0.66%) | |
Jan 12, 2017 | 50.39 | 50.86 | 50.33 | 50.67 | 1,594,784 | +0.08(+0.15%) |
Jan 11, 2017 | 51.10 | 51.35 | 50.03 | 50.60 | 3,582,733 | -0.59(-1.15%) |
Jan 10, 2017 | 51.28 | 51.53 | 50.96 | 51.19 | 2,198,898 | -0.02(-0.04%) |
Jan 09, 2017 | 51.34 | 51.59 | 50.67 | 51.21 | 2,237,058 | -0.14(-0.28%) |
Jan 06, 2017 | 51.11 | 51.94 | 51.00 | 51.35 | 2,998,216 | +0.16(+0.32%) |
Jan 05, 2017 | 51.39 | 51.42 | 50.87 | 51.19 | 2,601,405 | -0.17(-0.33%) |
Jan 04, 2017 | 50.99 | 51.42 | 50.40 | 51.36 | 3,493,982 | +0.49(+0.97%) |
Jan 03, 2017 | 51.14 | 51.61 | 50.62 | 50.86 | 3,772,189 | +0.06(+0.11%) |
Dec 30, 2016 | 50.81 | 50.81 | 50.81 | 0 | -0.09(-0.17%) | |
Dec 29, 2016 | 50.76 | 51.04 | 50.68 | 50.89 | 1,103,111 | +0.17(+0.34%) |
Dec 28, 2016 | 51.03 | 51.11 | 50.64 | 50.72 | 1,308,387 | -0.27(-0.52%) |
Dec 27, 2016 | 51.05 | 51.40 | 50.92 | 50.99 | 1,417,034 | -0.06(-0.11%) |
Dec 23, 2016 | 51.05 | 51.05 | 51.05 | 0 | +0.49(+0.98%) | |
Dec 22, 2016 | 49.99 | 50.66 | 49.99 | 50.55 | 1,596,999 | +0.13(+0.26%) |
Dec 21, 2016 | 50.62 | 50.69 | 50.04 | 50.42 | 2,902,803 | +0.02(+0.04%) |
Dec 20, 2016 | 50.51 | 50.76 | 50.14 | 50.40 | 2,719,021 | +0.67(+1.36%) |
Dec 19, 2016 | 49.79 | 50.36 | 49.64 | 49.73 | 2,252,115 | -0.07(-0.13%) |
Dec 16, 2016 | 49.79 | 50.07 | 49.57 | 49.79 | 4,171,942 | +0.13(+0.27%) |
Dec 15, 2016 | 49.52 | 50.09 | 49.03 | 49.66 | 4,209,453 | +1.40(+2.91%) |
Dec 14, 2016 | 48.44 | 48.85 | 48.00 | 48.25 | 3,045,329 | -0.20(-0.41%) |
Dec 13, 2016 | 48.65 | 48.81 | 48.23 | 48.45 | 5,417,916 | +0.12(+0.26%) |
Dec 12, 2016 | 49.18 | 49.29 | 48.19 | 48.33 | 5,290,872 | -0.92(-1.87%) |
Dec 09, 2016 | 49.22 | 49.81 | 48.98 | 49.25 | 2,807,248 | +0.20(+0.41%) |
Dec 08, 2016 | 48.31 | 49.07 | 48.08 | 49.05 | 3,389,381 | +0.40(+0.82%) |
Dec 07, 2016 | 48.60 | 48.76 | 47.26 | 48.65 | 4,254,148 | +0.99(+2.07%) |
Dec 06, 2016 | 47.15 | 47.68 | 47.03 | 47.67 | 2,710,892 | +0.38(+0.80%) |
Dec 05, 2016 | 46.46 | 47.31 | 46.46 | 47.29 | 2,716,321 | +0.68(+1.47%) |
Dec 02, 2016 | 46.81 | 46.85 | 46.08 | 46.60 | 3,353,991 | -0.06(-0.12%) |
Dec 01, 2016 | 47.85 | 47.98 | 46.15 | 46.66 | 4,480,185 | -1.16(-2.42%) |
Nov 30, 2016 | 48.04 | 48.24 | 47.71 | 47.82 | 3,984,708 | -0.07(-0.14%) |
Nov 29, 2016 | 47.49 | 48.01 | 47.49 | 47.88 | 2,438,125 | +0.28(+0.60%) |
Nov 28, 2016 | 47.46 | 47.83 | 47.26 | 47.60 | 2,836,990 | -0.03(-0.06%) |
Nov 25, 2016 | 47.79 | 47.92 | 47.51 | 47.63 | 847,864 | +0.00(+0.00%) |
Nov 23, 2016 | 47.63 | 47.63 | 47.63 | 0 | +0.52(+1.11%) | |
Nov 22, 2016 | 47.32 | 47.46 | 46.57 | 47.11 | 3,180,200 | -0.35(-0.74%) |
Nov 21, 2016 | 47.41 | 47.60 | 47.22 | 47.46 | 2,876,485 | +0.10(+0.22%) |
Nov 18, 2016 | 46.75 | 47.56 | 46.73 | 47.35 | 5,002,312 | +0.65(+1.38%) |
Nov 17, 2016 | 46.58 | 47.04 | 46.32 | 46.71 | 3,840,376 | +0.35(+0.76%) |
Nov 16, 2016 | 46.76 | 47.12 | 46.29 | 46.36 | 3,099,117 | -0.29(-0.63%) |
Nov 15, 2016 | 46.23 | 46.69 | 45.78 | 46.65 | 6,318,098 | +0.18(+0.39%) |
Nov 14, 2016 | 48.26 | 48.40 | 46.41 | 46.47 | 3,879,084 | -1.57(-3.26%) |
Nov 11, 2016 | 48.25 | 48.37 | 47.58 | 48.04 | 3,715,973 | -0.46(-0.94%) |
Nov 10, 2016 | 49.02 | 49.20 | 47.91 | 48.49 | 5,965,118 | +0.09(+0.18%) |
Nov 09, 2016 | 49.25 | 49.54 | 47.76 | 48.41 | 5,376,265 | +0.64(+1.33%) |
Nov 08, 2016 | 47.19 | 48.36 | 46.84 | 47.77 | 4,058,606 | +0.33(+0.70%) |
Nov 07, 2016 | 48.05 | 48.25 | 47.29 | 47.44 | 9,866,200 | +0.04(+0.08%) |
Nov 04, 2016 | 46.57 | 47.67 | 46.48 | 47.40 | 4,461,009 | +0.94(+2.02%) |
Nov 03, 2016 | 47.62 | 47.67 | 46.23 | 46.46 | 4,793,972 | -1.10(-2.31%) |
Nov 02, 2016 | 48.32 | 48.39 | 46.35 | 47.56 | 8,540,933 | +2.71(+6.05%) |
Nov 01, 2016 | 45.19 | 45.46 | 44.48 | 44.85 | 9,190,152 | -0.43(-0.95%) |
Oct 31, 2016 | 46.12 | 46.21 | 45.24 | 45.28 | 4,893,856 | -0.72(-1.57%) |
Oct 28, 2016 | 45.93 | 46.15 | 45.37 | 46.00 | 3,823,405 | -0.20(-0.43%) |
Oct 27, 2016 | 46.53 | 46.65 | 46.09 | 46.20 | 2,707,179 | +0.00(+0.00%) |
Oct 26, 2016 | 46.95 | 47.02 | 46.16 | 46.20 | 4,148,852 | -1.16(-2.44%) |
Oct 25, 2016 | 47.80 | 47.80 | 47.02 | 47.35 | 3,755,306 | -0.99(-2.04%) |
Oct 24, 2016 | 48.37 | 48.49 | 48.13 | 48.34 | 1,767,232 | +0.09(+0.18%) |
Oct 21, 2016 | 48.29 | 48.47 | 48.03 | 48.25 | 2,145,368 | -0.34(-0.70%) |
Oct 20, 2016 | 48.39 | 48.70 | 48.28 | 48.59 | 1,581,172 | +0.18(+0.37%) |
Oct 19, 2016 | 48.68 | 48.68 | 48.14 | 48.41 | 1,694,603 | +0.05(+0.10%) |
Oct 18, 2016 | 47.90 | 48.43 | 47.85 | 48.37 | 2,145,777 | +0.98(+2.06%) |
Oct 17, 2016 | 47.51 | 47.64 | 47.24 | 47.39 | 2,791,842 | -0.14(-0.30%) |
Oct 14, 2016 | 48.46 | 48.47 | 47.53 | 47.53 | 2,623,747 | -0.80(-1.65%) |
Oct 13, 2016 | 48.43 | 48.50 | 47.97 | 48.33 | 2,968,741 | -0.38(-0.78%) |
Oct 12, 2016 | 48.34 | 48.85 | 48.11 | 48.71 | 4,858,345 | +0.44(+0.90%) |
Oct 11, 2016 | 49.55 | 49.59 | 47.58 | 48.27 | 7,930,398 | -1.64(-3.28%) |
Oct 10, 2016 | 49.26 | 50.34 | 49.26 | 49.91 | 3,292,746 | +0.80(+1.62%) |
Oct 07, 2016 | 49.33 | 49.46 | 48.83 | 49.12 | 3,508,688 | +0.19(+0.39%) |
Oct 06, 2016 | 49.20 | 49.25 | 48.69 | 48.93 | 2,852,959 | -0.50(-1.02%) |
Oct 05, 2016 | 49.55 | 49.66 | 49.21 | 49.43 | 2,753,286 | -0.12(-0.25%) |
Oct 04, 2016 | 49.66 | 49.82 | 49.05 | 49.55 | 3,367,355 | -0.05(-0.10%) |
Oct 03, 2016 | 49.03 | 49.66 | 48.90 | 49.60 | 2,547,019 | +0.33(+0.67%) |
Sep 30, 2016 | 48.44 | 49.37 | 48.26 | 49.27 | 4,184,677 | +0.94(+1.94%) |
Sep 29, 2016 | 49.01 | 49.17 | 48.24 | 48.33 | 3,037,984 | -0.69(-1.41%) |
Sep 28, 2016 | 49.24 | 49.42 | 48.52 | 49.02 | 2,999,942 | -0.11(-0.23%) |
Sep 27, 2016 | 48.50 | 49.14 | 48.21 | 49.13 | 3,381,734 | +0.63(+1.29%) |
Sep 26, 2016 | 48.69 | 48.69 | 48.37 | 48.51 | 3,448,850 | -0.28(-0.58%) |
Sep 23, 2016 | 48.91 | 49.04 | 48.62 | 48.79 | 2,703,043 | -0.11(-0.23%) |
Sep 22, 2016 | 48.50 | 49.09 | 48.45 | 48.91 | 3,350,170 | +0.54(+1.12%) |
Sep 21, 2016 | 47.93 | 48.42 | 47.76 | 48.37 | 2,625,976 | +0.44(+0.91%) |
Sep 20, 2016 | 47.98 | 48.07 | 47.85 | 47.93 | 1,818,749 | +0.27(+0.56%) |
Sep 19, 2016 | 47.98 | 48.15 | 47.62 | 47.67 | 2,564,188 | -0.18(-0.38%) |
Sep 16, 2016 | 48.19 | 48.19 | 47.65 | 47.85 | 9,162,824 | -0.20(-0.41%) |
Sep 15, 2016 | 48.04 | 48.24 | 47.55 | 48.05 | 3,516,501 | +0.16(+0.34%) |
Sep 14, 2016 | 47.76 | 48.15 | 47.69 | 47.88 | 3,741,895 | +0.22(+0.46%) |
Sep 13, 2016 | 48.05 | 48.23 | 47.54 | 47.67 | 4,096,014 | -0.79(-1.62%) |
Sep 12, 2016 | 47.54 | 48.63 | 47.43 | 48.45 | 5,994,153 | +0.72(+1.51%) |
Sep 09, 2016 | 48.53 | 48.53 | 47.72 | 47.73 | 3,349,917 | -0.97(-1.98%) |
Sep 08, 2016 | 49.29 | 49.35 | 48.59 | 48.70 | 5,824,493 | -0.60(-1.21%) |
Sep 07, 2016 | 48.73 | 49.30 | 48.68 | 49.30 | 3,976,532 | +0.71(+1.46%) |
Sep 06, 2016 | 48.70 | 48.98 | 48.46 | 48.59 | 4,177,754 | +0.03(+0.06%) |
Sep 02, 2016 | 48.63 | 48.56 | 48.56 | 48.56 | 2,350,457 | +0.14(+0.29%) |
Sep 01, 2016 | 48.45 | 48.45 | 47.95 | 48.41 | 2,845,090 | +0.01(+0.02%) |
Aug 31, 2016 | 48.06 | 48.48 | 47.82 | 48.41 | 3,638,569 | +0.33(+0.69%) |
Aug 30, 2016 | 48.01 | 48.22 | 47.71 | 48.07 | 3,038,947 | -0.01(-0.02%) |
Aug 29, 2016 | 48.08 | 48.27 | 47.76 | 48.08 | 2,502,639 | +0.00(+0.00%) |
Aug 26, 2016 | 47.99 | 48.46 | 47.81 | 48.08 | 2,857,805 | +0.27(+0.57%) |
Aug 25, 2016 | 47.95 | 48.34 | 47.70 | 47.81 | 3,081,846 | -0.15(-0.32%) |
Aug 24, 2016 | 48.56 | 48.71 | 47.89 | 47.96 | 3,444,444 | -0.59(-1.21%) |
Aug 23, 2016 | 48.68 | 48.92 | 48.53 | 48.55 | 3,714,635 | +0.02(+0.04%) |
Aug 22, 2016 | 49.26 | 49.51 | 48.41 | 48.53 | 5,592,959 | -1.24(-2.49%) |
Aug 19, 2016 | 49.31 | 49.84 | 49.31 | 49.77 | 2,865,362 | +0.24(+0.48%) |
Aug 18, 2016 | 49.64 | 49.86 | 49.34 | 49.53 | 1,945,107 | -0.01(-0.02%) |
Aug 17, 2016 | 49.54 | 49.61 | 48.96 | 49.54 | 3,196,160 | +0.20(+0.40%) |
Aug 16, 2016 | 49.41 | 49.69 | 49.20 | 49.34 | 2,847,044 | -0.27(-0.55%) |
Aug 15, 2016 | 49.41 | 49.71 | 49.33 | 49.62 | 2,407,746 | +0.38(+0.77%) |
Aug 12, 2016 | 49.19 | 49.35 | 48.97 | 49.24 | 2,090,926 | -0.09(-0.17%) |
Aug 11, 2016 | 49.15 | 49.41 | 48.91 | 49.32 | 3,227,077 | +0.25(+0.50%) |
Aug 10, 2016 | 48.09 | 49.26 | 47.94 | 49.08 | 5,369,337 | +0.83(+1.73%) |
Aug 09, 2016 | 48.15 | 48.29 | 47.97 | 48.24 | 3,871,316 | +0.12(+0.26%) |
Aug 08, 2016 | 48.33 | 48.37 | 47.81 | 48.12 | 5,462,706 | -0.27(-0.57%) |
Aug 05, 2016 | 49.01 | 49.01 | 48.33 | 48.40 | 4,457,087 | -0.30(-0.62%) |
Aug 04, 2016 | 48.81 | 49.25 | 48.49 | 48.70 | 4,771,921 | +0.19(+0.39%) |
Aug 03, 2016 | 49.40 | 49.43 | 48.05 | 48.51 | 5,727,476 | +1.41(+3.00%) |
Aug 02, 2016 | 47.57 | 47.60 | 46.69 | 47.10 | 5,805,288 | -0.64(-1.35%) |
Aug 01, 2016 | 47.81 | 48.06 | 47.71 | 47.74 | 3,922,268 | -0.07(-0.14%) |
Jul 29, 2016 | 47.35 | 47.91 | 47.33 | 47.81 | 3,700,108 | +0.39(+0.82%) |
Jul 28, 2016 | 47.22 | 47.52 | 46.96 | 47.42 | 3,011,684 | +0.20(+0.42%) |
Jul 27, 2016 | 47.29 | 47.42 | 47.01 | 47.22 | 4,149,027 | -0.07(-0.14%) |
Jul 26, 2016 | 47.36 | 47.41 | 47.06 | 47.29 | 2,726,337 | -0.07(-0.14%) |
Jul 25, 2016 | 47.54 | 47.59 | 47.10 | 47.35 | 2,167,991 | -0.26(-0.54%) |
Jul 22, 2016 | 47.52 | 47.70 | 47.24 | 47.61 | 1,380,940 | +0.11(+0.24%) |
Jul 21, 2016 | 47.56 | 47.73 | 47.37 | 47.50 | 1,817,573 | -0.10(-0.22%) |
Jul 20, 2016 | 46.91 | 47.69 | 46.85 | 47.60 | 2,671,701 | +0.83(+1.78%) |
Jul 19, 2016 | 46.89 | 47.12 | 46.42 | 46.77 | 2,434,032 | -0.33(-0.70%) |
Jul 18, 2016 | 47.07 | 47.56 | 46.97 | 47.10 | 2,910,661 | +0.04(+0.08%) |
Jul 15, 2016 | 47.44 | 47.62 | 46.91 | 47.06 | 2,205,362 | -0.28(-0.60%) |
Jul 14, 2016 | 47.00 | 47.42 | 46.77 | 47.34 | 2,764,099 | +0.75(+1.61%) |
Jul 13, 2016 | 46.48 | 46.68 | 46.36 | 46.60 | 2,717,706 | +0.30(+0.65%) |
Jul 12, 2016 | 45.97 | 46.34 | 45.68 | 46.29 | 1,925,649 | +0.55(+1.20%) |
Jul 11, 2016 | 46.02 | 46.11 | 45.73 | 45.74 | 2,123,623 | -0.20(-0.43%) |
Jul 08, 2016 | 45.32 | 46.05 | 45.17 | 45.94 | 3,010,749 | +0.77(+1.70%) |
Jul 07, 2016 | 45.56 | 45.63 | 44.96 | 45.17 | 2,468,204 | -0.38(-0.83%) |
Jul 06, 2016 | 44.72 | 45.60 | 44.53 | 45.55 | 3,643,792 | +0.56(+1.24%) |
Jul 05, 2016 | 44.69 | 45.12 | 44.37 | 44.99 | 2,803,220 | +0.05(+0.11%) |
Jul 01, 2016 | 44.99 | 44.95 | 44.95 | 44.95 | 2,120,109 | -0.01(-0.02%) |
Jun 30, 2016 | 44.70 | 45.02 | 44.49 | 44.96 | 3,978,768 | +0.21(+0.47%) |
Jun 29, 2016 | 44.41 | 44.88 | 44.22 | 44.75 | 3,804,490 | +0.78(+1.77%) |
Jun 28, 2016 | 43.48 | 43.97 | 43.27 | 43.97 | 3,830,510 | +1.04(+2.42%) |
Jun 27, 2016 | 43.77 | 44.03 | 42.80 | 42.93 | 5,339,438 | -1.03(-2.34%) |
Jun 24, 2016 | 43.70 | 44.77 | 43.65 | 43.97 | 6,795,507 | -1.31(-2.90%) |
Jun 23, 2016 | 45.00 | 45.28 | 44.84 | 45.28 | 2,424,150 | +0.54(+1.20%) |
Jun 22, 2016 | 44.58 | 45.17 | 44.27 | 44.74 | 2,793,186 | +0.04(+0.08%) |
Jun 21, 2016 | 44.55 | 44.77 | 44.12 | 44.70 | 2,854,979 | +0.36(+0.81%) |
Jun 20, 2016 | 44.44 | 44.72 | 44.27 | 44.34 | 2,691,139 | +0.44(+1.01%) |
Jun 17, 2016 | 44.63 | 44.67 | 43.90 | 43.90 | 4,242,075 | -0.78(-1.74%) |
Jun 16, 2016 | 44.43 | 44.77 | 44.01 | 44.67 | 2,503,914 | +0.04(+0.08%) |
Jun 15, 2016 | 44.61 | 45.10 | 44.61 | 44.64 | 3,721,491 | +0.03(+0.06%) |
Jun 14, 2016 | 43.51 | 44.65 | 43.45 | 44.61 | 4,490,817 | +0.95(+2.17%) |
Jun 13, 2016 | 44.59 | 44.73 | 43.62 | 43.66 | 2,993,687 | -1.13(-2.53%) |
Jun 10, 2016 | 44.75 | 45.00 | 44.38 | 44.80 | 4,632,421 | -0.71(-1.56%) |
Jun 09, 2016 | 45.71 | 46.02 | 45.30 | 45.51 | 2,244,666 | -0.29(-0.64%) |
Jun 08, 2016 | 45.72 | 45.92 | 45.57 | 45.80 | 1,933,059 | +0.09(+0.21%) |
Jun 07, 2016 | 45.45 | 45.87 | 45.30 | 45.70 | 2,573,998 | -0.06(-0.12%) |
Jun 06, 2016 | 45.31 | 45.77 | 45.21 | 45.76 | 2,122,721 | +0.45(+1.00%) |
Jun 03, 2016 | 45.46 | 45.48 | 44.83 | 45.31 | 2,419,375 | -0.19(-0.42%) |
Jun 02, 2016 | 45.27 | 45.54 | 45.05 | 45.50 | 1,852,440 | +0.26(+0.59%) |
Jun 01, 2016 | 44.89 | 45.37 | 44.65 | 45.23 | 2,264,641 | +0.41(+0.91%) |
May 31, 2016 | 44.83 | 45.10 | 44.53 | 44.83 | 2,966,572 | +0.23(+0.51%) |
May 27, 2016 | 44.94 | 44.60 | 44.60 | 44.60 | 2,140,316 | -0.14(-0.32%) |
May 26, 2016 | 44.32 | 44.87 | 44.21 | 44.74 | 3,297,289 | +0.31(+0.70%) |
May 25, 2016 | 44.80 | 44.96 | 44.31 | 44.43 | 4,906,152 | -0.27(-0.61%) |
May 24, 2016 | 44.25 | 44.77 | 44.18 | 44.70 | 3,650,018 | +0.84(+1.92%) |
May 23, 2016 | 44.43 | 44.47 | 43.87 | 43.86 | 2,492,391 | -0.62(-1.40%) |
May 20, 2016 | 44.14 | 44.52 | 43.99 | 44.48 | 5,358,380 | +0.60(+1.36%) |
May 19, 2016 | 44.23 | 44.25 | 43.41 | 43.89 | 2,315,959 | -0.50(-1.13%) |
May 18, 2016 | 43.81 | 44.64 | 43.78 | 44.39 | 3,700,967 | +0.43(+0.99%) |
May 17, 2016 | 44.15 | 44.35 | 43.70 | 43.96 | 2,710,903 | -0.26(-0.58%) |
May 16, 2016 | 43.62 | 44.37 | 43.56 | 44.21 | 3,908,105 | +0.36(+0.82%) |
May 13, 2016 | 43.81 | 44.05 | 43.51 | 43.85 | 3,350,872 | +0.13(+0.30%) |
May 12, 2016 | 43.34 | 43.88 | 43.07 | 43.72 | 6,528,659 | +0.24(+0.54%) |
May 11, 2016 | 43.96 | 44.29 | 43.47 | 43.48 | 5,920,409 | -0.53(-1.20%) |
May 10, 2016 | 43.76 | 44.09 | 43.62 | 44.01 | 13,087,530 | -0.89(-1.98%) |
May 09, 2016 | 44.79 | 45.40 | 44.54 | 44.90 | 6,359,351 | +0.15(+0.34%) |
May 06, 2016 | 44.72 | 45.12 | 44.30 | 44.75 | 3,702,230 | -0.85(-1.87%) |
May 05, 2016 | 44.73 | 45.64 | 44.46 | 45.60 | 3,739,465 | +1.12(+2.53%) |
May 04, 2016 | 45.29 | 45.41 | 43.53 | 44.48 | 5,744,791 | -1.04(-2.28%) |
May 03, 2016 | 45.27 | 45.72 | 45.01 | 45.52 | 4,733,596 | +0.11(+0.25%) |