Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 55.71 | 56.22 | 55.70 | 56.12 | 3,654,314 | +0.45(+0.80%) |
May 30, 2017 | 55.33 | 55.71 | 55.28 | 55.67 | 2,593,765 | +0.27(+0.48%) |
May 26, 2017 | 55.35 | 55.52 | 55.28 | 55.41 | 4,431,602 | +0.05(+0.10%) |
May 25, 2017 | 54.86 | 55.46 | 54.79 | 55.35 | 2,832,111 | +0.47(+0.85%) |
May 24, 2017 | 54.52 | 54.91 | 54.46 | 54.88 | 2,569,687 | +0.48(+0.88%) |
May 23, 2017 | 54.28 | 54.78 | 54.24 | 54.41 | 2,880,330 | +0.13(+0.24%) |
May 22, 2017 | 53.70 | 54.40 | 53.63 | 54.27 | 3,685,551 | +0.55(+1.02%) |
May 19, 2017 | 53.40 | 53.74 | 53.07 | 53.73 | 3,041,017 | +0.32(+0.60%) |
May 18, 2017 | 53.44 | 53.86 | 53.02 | 53.41 | 2,737,012 | +0.13(+0.23%) |
May 17, 2017 | 53.06 | 53.56 | 53.10 | 53.28 | 2,870,084 | +0.23(+0.43%) |
May 16, 2017 | 53.50 | 53.66 | 53.05 | 53.06 | 1,991,115 | -0.55(-1.02%) |
May 15, 2017 | 53.23 | 53.73 | 53.06 | 53.60 | 3,105,076 | +0.39(+0.73%) |
May 12, 2017 | 52.84 | 53.40 | 52.81 | 53.21 | 2,867,193 | +0.40(+0.76%) |
May 11, 2017 | 52.56 | 52.82 | 52.33 | 52.81 | 1,907,298 | +0.11(+0.21%) |
May 10, 2017 | 52.66 | 52.87 | 52.48 | 52.70 | 2,860,279 | +0.08(+0.15%) |
May 09, 2017 | 52.88 | 52.98 | 52.57 | 52.63 | 2,993,820 | -0.33(-0.62%) |
May 08, 2017 | 53.16 | 53.31 | 52.79 | 52.95 | 3,390,599 | -0.07(-0.13%) |
May 05, 2017 | 52.88 | 53.22 | 52.62 | 53.02 | 3,450,968 | +0.30(+0.57%) |
May 04, 2017 | 52.48 | 52.80 | 52.45 | 52.72 | 2,948,001 | +0.09(+0.18%) |
May 03, 2017 | 52.71 | 52.90 | 52.53 | 52.63 | 2,424,276 | -0.09(-0.16%) |
May 02, 2017 | 52.45 | 52.83 | 52.36 | 52.71 | 4,092,448 | +0.42(+0.80%) |
May 01, 2017 | 52.73 | 52.73 | 52.19 | 52.30 | 2,186,114 | -0.28(-0.53%) |
Apr 28, 2017 | 52.78 | 52.89 | 52.50 | 52.57 | 3,446,424 | -0.21(-0.40%) |
Apr 27, 2017 | 52.27 | 53.06 | 52.09 | 52.78 | 2,871,124 | +0.32(+0.61%) |
Apr 26, 2017 | 52.54 | 52.80 | 52.41 | 52.47 | 3,640,325 | -0.13(-0.25%) |
Apr 25, 2017 | 52.50 | 52.73 | 52.35 | 52.60 | 2,353,896 | -0.09(-0.16%) |
Apr 24, 2017 | 52.57 | 52.78 | 52.21 | 52.68 | 3,502,215 | +0.09(+0.16%) |
Apr 21, 2017 | 52.15 | 52.73 | 52.15 | 52.60 | 3,510,704 | +0.33(+0.62%) |
Apr 20, 2017 | 52.50 | 52.43 | 51.90 | 52.27 | 3,249,141 | -0.23(-0.44%) |
Apr 19, 2017 | 52.70 | 52.81 | 52.33 | 52.50 | 3,615,339 | -0.19(-0.35%) |
Apr 18, 2017 | 52.53 | 52.80 | 52.43 | 52.69 | 3,131,835 | +0.19(+0.35%) |
Apr 17, 2017 | 52.45 | 52.61 | 52.37 | 52.50 | 1,874,086 | +0.16(+0.30%) |
Apr 13, 2017 | 52.55 | 52.63 | 52.16 | 52.35 | 2,450,079 | -0.19(-0.37%) |
Apr 12, 2017 | 52.05 | 52.59 | 51.95 | 52.54 | 2,950,263 | +0.31(+0.59%) |
Apr 11, 2017 | 52.23 | 52.35 | 51.93 | 52.23 | 2,640,466 | -0.09(-0.16%) |
Apr 10, 2017 | 52.30 | 52.42 | 51.95 | 52.32 | 2,008,400 | +0.14(+0.27%) |
Apr 07, 2017 | 52.55 | 52.70 | 52.16 | 52.18 | 3,786,113 | -0.23(-0.44%) |
Apr 06, 2017 | 52.41 | 52.53 | 52.21 | 52.41 | 2,675,508 | -0.16(-0.31%) |
Apr 05, 2017 | 52.15 | 52.63 | 52.01 | 52.57 | 2,790,209 | +0.42(+0.80%) |
Apr 04, 2017 | 52.06 | 52.33 | 51.91 | 52.16 | 2,280,536 | +0.11(+0.21%) |
Apr 03, 2017 | 51.95 | 52.07 | 51.54 | 52.05 | 2,503,851 | +0.02(+0.03%) |
Mar 31, 2017 | 51.99 | 52.33 | 51.99 | 52.03 | 2,916,274 | -0.02(-0.04%) |
Mar 30, 2017 | 52.06 | 52.23 | 51.81 | 52.06 | 2,685,025 | -0.18(-0.34%) |
Mar 29, 2017 | 52.39 | 52.49 | 52.15 | 52.23 | 2,931,823 | -0.35(-0.66%) |
Mar 28, 2017 | 52.30 | 52.63 | 52.26 | 52.58 | 3,412,482 | +0.12(+0.22%) |
Mar 27, 2017 | 52.66 | 52.90 | 52.19 | 52.47 | 3,310,136 | -0.08(-0.15%) |
Mar 24, 2017 | 52.23 | 52.72 | 52.14 | 52.54 | 2,540,945 | +0.26(+0.50%) |
Mar 23, 2017 | 52.20 | 52.73 | 52.11 | 52.28 | 3,295,960 | +0.01(+0.01%) |
Mar 22, 2017 | 52.19 | 52.55 | 52.02 | 52.27 | 3,366,501 | +0.36(+0.69%) |
Mar 21, 2017 | 51.23 | 52.10 | 51.23 | 51.92 | 4,076,086 | +0.66(+1.29%) |
Mar 20, 2017 | 51.64 | 51.82 | 51.15 | 51.26 | 2,401,627 | -0.26(-0.51%) |
Mar 17, 2017 | 51.28 | 51.82 | 51.22 | 51.52 | 4,933,060 | +0.36(+0.70%) |
Mar 16, 2017 | 51.52 | 51.54 | 51.05 | 51.16 | 2,083,989 | -0.52(-1.00%) |
Mar 15, 2017 | 51.05 | 51.93 | 51.02 | 51.68 | 2,291,375 | +0.69(+1.35%) |
Mar 14, 2017 | 50.99 | 51.10 | 50.78 | 50.99 | 2,118,320 | -0.02(-0.03%) |
Mar 13, 2017 | 50.70 | 51.04 | 50.64 | 51.01 | 2,479,720 | +0.32(+0.63%) |
Mar 10, 2017 | 50.69 | 50.84 | 50.34 | 50.69 | 3,043,044 | +0.43(+0.86%) |
Mar 09, 2017 | 50.47 | 50.88 | 50.23 | 50.26 | 3,267,070 | -0.24(-0.48%) |
Mar 08, 2017 | 50.98 | 51.08 | 50.40 | 50.50 | 4,033,255 | -0.84(-1.65%) |
Mar 07, 2017 | 51.35 | 51.56 | 51.26 | 51.34 | 3,573,774 | -0.09(-0.17%) |
Mar 06, 2017 | 51.44 | 51.62 | 51.20 | 51.43 | 2,363,942 | -0.13(-0.26%) |
Mar 03, 2017 | 51.60 | 51.64 | 51.12 | 51.56 | 2,744,680 | +0.02(+0.03%) |
Mar 02, 2017 | 51.08 | 51.90 | 51.05 | 51.54 | 3,150,938 | +0.29(+0.57%) |
Mar 01, 2017 | 51.31 | 51.73 | 51.07 | 51.25 | 4,060,308 | -0.66(-1.27%) |
Feb 28, 2017 | 51.70 | 52.05 | 51.54 | 51.91 | 5,047,210 | +0.21(+0.40%) |
Feb 27, 2017 | 51.98 | 52.02 | 51.55 | 51.70 | 4,001,207 | -0.35(-0.67%) |
Feb 24, 2017 | 51.30 | 52.10 | 51.27 | 52.05 | 5,282,059 | +0.88(+1.73%) |
Feb 23, 2017 | 50.81 | 51.23 | 50.62 | 51.16 | 2,950,168 | +0.54(+1.07%) |
Feb 22, 2017 | 50.13 | 50.69 | 50.01 | 50.62 | 3,168,472 | +0.43(+0.85%) |
Feb 21, 2017 | 49.59 | 50.28 | 49.41 | 50.19 | 2,667,130 | +0.50(+1.01%) |
Feb 17, 2017 | 49.69 | 49.69 | 49.69 | 0 | +0.32(+0.64%) | |
Feb 16, 2017 | 49.13 | 49.39 | 49.07 | 49.37 | 2,438,767 | +0.32(+0.65%) |
Feb 15, 2017 | 48.78 | 49.09 | 48.59 | 49.06 | 2,668,092 | +0.02(+0.03%) |
Feb 14, 2017 | 49.33 | 49.40 | 48.80 | 49.04 | 2,862,674 | -0.40(-0.82%) |
Feb 13, 2017 | 49.58 | 49.68 | 49.18 | 49.44 | 2,824,059 | -0.12(-0.25%) |
Feb 10, 2017 | 49.10 | 49.66 | 49.07 | 49.57 | 3,134,854 | +0.41(+0.84%) |
Feb 09, 2017 | 49.45 | 49.62 | 49.11 | 49.16 | 3,247,398 | -0.29(-0.60%) |
Feb 08, 2017 | 49.08 | 49.62 | 49.08 | 49.45 | 2,344,282 | +0.36(+0.73%) |
Feb 07, 2017 | 49.12 | 49.16 | 48.81 | 49.09 | 2,022,097 | +0.08(+0.17%) |
Feb 06, 2017 | 49.34 | 49.46 | 48.93 | 49.01 | 2,267,595 | -0.16(-0.33%) |
Feb 03, 2017 | 48.98 | 49.41 | 48.87 | 49.17 | 2,980,523 | +0.19(+0.39%) |
Feb 02, 2017 | 48.46 | 49.00 | 48.36 | 48.98 | 2,347,520 | +0.53(+1.09%) |
Feb 01, 2017 | 48.83 | 49.00 | 48.40 | 48.45 | 3,619,596 | -0.74(-1.51%) |
Jan 31, 2017 | 48.50 | 49.23 | 48.34 | 49.19 | 3,531,867 | +0.65(+1.34%) |
Jan 30, 2017 | 48.46 | 48.67 | 48.21 | 48.54 | 2,949,492 | +0.18(+0.38%) |
Jan 27, 2017 | 48.21 | 48.41 | 47.98 | 48.36 | 3,304,236 | +0.25(+0.53%) |
Jan 26, 2017 | 48.00 | 48.24 | 47.72 | 48.10 | 3,284,391 | +0.08(+0.18%) |
Jan 25, 2017 | 48.13 | 48.25 | 47.93 | 48.02 | 3,016,362 | -0.19(-0.40%) |
Jan 24, 2017 | 48.10 | 48.30 | 48.00 | 48.21 | 2,683,913 | +0.05(+0.11%) |
Jan 23, 2017 | 48.31 | 48.49 | 48.10 | 48.16 | 1,716,007 | -0.15(-0.32%) |
Jan 20, 2017 | 48.30 | 48.50 | 47.99 | 48.31 | 2,623,868 | +0.16(+0.33%) |
Jan 19, 2017 | 48.53 | 48.69 | 48.03 | 48.15 | 3,422,571 | -0.58(-1.20%) |
Jan 18, 2017 | 48.79 | 49.09 | 48.68 | 48.73 | 2,453,140 | -0.27(-0.55%) |
Jan 17, 2017 | 48.73 | 49.17 | 48.61 | 49.00 | 2,221,280 | +0.45(+0.92%) |
Jan 13, 2017 | 48.56 | 48.56 | 48.56 | 0 | -0.05(-0.09%) | |
Jan 12, 2017 | 48.35 | 48.69 | 48.23 | 48.60 | 2,786,989 | +0.08(+0.17%) |
Jan 11, 2017 | 47.77 | 48.53 | 47.70 | 48.52 | 3,800,343 | +0.81(+1.71%) |
Jan 10, 2017 | 48.06 | 48.15 | 47.47 | 47.70 | 2,665,324 | -0.15(-0.30%) |
Jan 09, 2017 | 48.35 | 48.63 | 47.77 | 47.85 | 3,101,692 | -0.64(-1.31%) |
Jan 06, 2017 | 48.30 | 48.62 | 48.16 | 48.49 | 2,304,769 | -0.04(-0.08%) |
Jan 05, 2017 | 48.40 | 48.71 | 47.93 | 48.53 | 5,059,037 | +0.26(+0.54%) |
Jan 04, 2017 | 48.31 | 48.69 | 48.13 | 48.26 | 2,770,004 | +0.07(+0.14%) |
Jan 03, 2017 | 48.39 | 48.40 | 47.88 | 48.20 | 2,531,799 | -0.15(-0.32%) |
Dec 30, 2016 | 48.35 | 48.35 | 48.35 | 0 | -0.25(-0.51%) | |
Dec 29, 2016 | 48.13 | 48.67 | 48.00 | 48.60 | 1,964,133 | +0.68(+1.43%) |
Dec 28, 2016 | 48.45 | 48.47 | 47.84 | 47.91 | 1,955,686 | -0.57(-1.17%) |
Dec 27, 2016 | 48.36 | 48.59 | 48.22 | 48.48 | 1,623,123 | -0.03(-0.06%) |
Dec 23, 2016 | 48.51 | 48.51 | 48.51 | 0 | -0.05(-0.11%) | |
Dec 22, 2016 | 48.23 | 48.67 | 48.15 | 48.56 | 2,790,698 | +0.34(+0.70%) |
Dec 21, 2016 | 48.42 | 48.69 | 48.22 | 48.23 | 1,961,105 | -0.31(-0.65%) |
Dec 20, 2016 | 48.35 | 48.65 | 48.17 | 48.54 | 3,319,239 | +0.21(+0.43%) |
Dec 19, 2016 | 48.46 | 48.53 | 47.98 | 48.33 | 2,619,310 | +0.10(+0.21%) |
Dec 16, 2016 | 47.81 | 48.26 | 47.61 | 48.23 | 5,164,701 | +0.54(+1.13%) |
Dec 15, 2016 | 47.09 | 47.72 | 46.87 | 47.70 | 2,982,956 | +0.31(+0.66%) |
Dec 14, 2016 | 48.40 | 48.69 | 47.28 | 47.38 | 4,852,032 | -0.78(-1.61%) |
Dec 13, 2016 | 47.62 | 48.21 | 47.57 | 48.16 | 3,742,424 | +0.58(+1.23%) |
Dec 12, 2016 | 46.83 | 47.68 | 46.75 | 47.57 | 3,389,979 | +0.74(+1.57%) |
Dec 09, 2016 | 46.31 | 46.84 | 46.27 | 46.84 | 3,033,336 | +0.62(+1.35%) |
Dec 08, 2016 | 45.93 | 46.35 | 45.58 | 46.21 | 3,746,977 | -0.05(-0.12%) |
Dec 07, 2016 | 45.87 | 46.34 | 45.66 | 46.27 | 3,183,427 | +0.60(+1.31%) |
Dec 06, 2016 | 45.61 | 45.80 | 45.32 | 45.67 | 4,353,792 | +0.21(+0.46%) |
Dec 05, 2016 | 44.87 | 45.48 | 44.46 | 45.46 | 4,427,871 | +0.38(+0.85%) |
Dec 02, 2016 | 45.02 | 45.44 | 44.79 | 45.08 | 2,773,686 | +0.41(+0.93%) |
Dec 01, 2016 | 45.17 | 45.22 | 44.46 | 44.66 | 4,607,736 | -0.68(-1.51%) |
Nov 30, 2016 | 46.46 | 46.46 | 45.35 | 45.35 | 4,577,511 | -1.70(-3.62%) |
Nov 29, 2016 | 46.56 | 47.19 | 46.53 | 47.05 | 3,607,551 | +0.28(+0.61%) |
Nov 28, 2016 | 46.08 | 46.95 | 46.04 | 46.77 | 3,519,631 | +0.91(+1.98%) |
Nov 25, 2016 | 45.36 | 46.04 | 45.35 | 45.86 | 1,282,420 | +0.69(+1.53%) |
Nov 23, 2016 | 45.17 | 45.17 | 45.17 | 0 | -0.27(-0.59%) | |
Nov 22, 2016 | 45.55 | 45.61 | 45.22 | 45.44 | 5,327,745 | -0.12(-0.25%) |
Nov 21, 2016 | 45.02 | 45.60 | 45.01 | 45.55 | 3,206,151 | +0.68(+1.51%) |
Nov 18, 2016 | 45.19 | 45.48 | 44.78 | 44.88 | 3,614,543 | -0.32(-0.71%) |
Nov 17, 2016 | 45.15 | 45.55 | 45.15 | 45.20 | 3,004,456 | -0.10(-0.22%) |
Nov 16, 2016 | 45.66 | 45.83 | 44.95 | 45.30 | 3,587,393 | -0.36(-0.79%) |
Nov 15, 2016 | 45.29 | 45.88 | 45.27 | 45.66 | 4,607,061 | +0.57(+1.26%) |
Nov 14, 2016 | 45.76 | 45.83 | 44.66 | 45.09 | 9,212,442 | -0.98(-2.12%) |
Nov 11, 2016 | 45.89 | 46.75 | 45.73 | 46.07 | 4,609,540 | +0.19(+0.42%) |
Nov 10, 2016 | 46.84 | 46.84 | 44.98 | 45.88 | 6,585,641 | -1.16(-2.47%) |
Nov 09, 2016 | 47.62 | 47.62 | 46.86 | 47.04 | 4,115,836 | -1.52(-3.13%) |
Nov 08, 2016 | 48.30 | 48.90 | 48.28 | 48.56 | 3,868,531 | +0.45(+0.93%) |
Nov 07, 2016 | 47.65 | 48.14 | 46.88 | 48.11 | 4,078,130 | +0.64(+1.35%) |
Nov 04, 2016 | 48.12 | 48.49 | 47.44 | 47.47 | 3,899,881 | -0.40(-0.83%) |
Nov 03, 2016 | 47.53 | 48.21 | 47.30 | 47.87 | 3,157,061 | +0.24(+0.50%) |
Nov 02, 2016 | 47.73 | 47.84 | 47.11 | 47.63 | 4,148,630 | -0.59(-1.21%) |
Nov 01, 2016 | 49.11 | 49.37 | 48.01 | 48.22 | 5,962,792 | -1.11(-2.25%) |
Oct 31, 2016 | 48.38 | 49.64 | 48.36 | 49.33 | 5,358,240 | +1.09(+2.26%) |
Oct 28, 2016 | 48.10 | 48.58 | 48.05 | 48.24 | 3,091,448 | +0.17(+0.35%) |
Oct 27, 2016 | 48.16 | 48.29 | 47.75 | 48.07 | 3,029,856 | -0.26(-0.54%) |
Oct 26, 2016 | 48.19 | 48.59 | 47.88 | 48.33 | 2,958,578 | +0.05(+0.11%) |
Oct 25, 2016 | 47.79 | 48.47 | 47.75 | 48.28 | 3,332,237 | +0.33(+0.68%) |
Oct 24, 2016 | 47.75 | 48.03 | 47.53 | 47.95 | 2,204,885 | +0.42(+0.88%) |
Oct 21, 2016 | 47.62 | 47.78 | 47.33 | 47.53 | 2,343,329 | -0.33(-0.68%) |
Oct 20, 2016 | 48.10 | 48.24 | 47.75 | 47.86 | 2,211,830 | -0.21(-0.44%) |
Oct 19, 2016 | 48.22 | 48.26 | 47.82 | 48.07 | 3,090,759 | -0.14(-0.28%) |
Oct 18, 2016 | 48.13 | 48.29 | 47.51 | 48.21 | 3,724,967 | +0.30(+0.64%) |
Oct 17, 2016 | 47.55 | 48.04 | 47.49 | 47.91 | 3,638,245 | +0.51(+1.08%) |
Oct 14, 2016 | 47.36 | 47.80 | 47.15 | 47.40 | 3,273,079 | -0.18(-0.37%) |
Oct 13, 2016 | 47.06 | 47.94 | 47.02 | 47.57 | 4,544,048 | +0.40(+0.85%) |
Oct 12, 2016 | 46.73 | 47.31 | 46.73 | 47.17 | 3,481,253 | +0.50(+1.08%) |
Oct 11, 2016 | 47.15 | 47.38 | 46.62 | 46.67 | 2,836,124 | -0.66(-1.40%) |
Oct 10, 2016 | 47.15 | 47.40 | 46.96 | 47.33 | 2,147,407 | +0.32(+0.68%) |
Oct 07, 2016 | 47.70 | 48.04 | 46.98 | 47.01 | 4,397,199 | -0.35(-0.74%) |
Oct 06, 2016 | 47.22 | 47.56 | 46.95 | 47.36 | 4,200,781 | +0.05(+0.11%) |
Oct 05, 2016 | 47.31 | 47.95 | 47.15 | 47.30 | 5,028,918 | +0.00(+0.00%) |
Oct 04, 2016 | 48.29 | 48.29 | 47.03 | 47.30 | 4,714,264 | -1.01(-2.09%) |
Oct 03, 2016 | 48.72 | 48.74 | 47.97 | 48.32 | 3,694,169 | -0.53(-1.09%) |
Sep 30, 2016 | 49.30 | 49.50 | 48.50 | 48.85 | 5,454,501 | -0.22(-0.45%) |
Sep 29, 2016 | 49.77 | 49.77 | 48.77 | 49.07 | 4,772,166 | -0.65(-1.32%) |
Sep 28, 2016 | 49.94 | 50.04 | 49.28 | 49.72 | 3,307,038 | -0.11(-0.21%) |
Sep 27, 2016 | 50.71 | 50.94 | 49.73 | 49.83 | 2,930,940 | -0.65(-1.30%) |
Sep 26, 2016 | 50.71 | 50.77 | 50.33 | 50.48 | 2,294,710 | -0.23(-0.45%) |
Sep 23, 2016 | 50.58 | 50.87 | 50.28 | 50.71 | 2,669,817 | +0.05(+0.09%) |
Sep 22, 2016 | 50.60 | 50.81 | 50.36 | 50.67 | 3,394,516 | +0.31(+0.62%) |
Sep 21, 2016 | 49.41 | 50.42 | 49.38 | 50.36 | 4,444,714 | +0.90(+1.82%) |
Sep 20, 2016 | 49.63 | 49.98 | 49.46 | 49.46 | 2,935,250 | -0.31(-0.63%) |
Sep 19, 2016 | 49.45 | 49.82 | 49.31 | 49.77 | 2,873,214 | +0.46(+0.94%) |
Sep 16, 2016 | 48.81 | 49.36 | 48.60 | 49.31 | 4,931,205 | +0.39(+0.79%) |
Sep 15, 2016 | 48.64 | 49.05 | 48.47 | 48.92 | 3,235,968 | +0.21(+0.44%) |
Sep 14, 2016 | 49.27 | 49.27 | 48.46 | 48.70 | 3,707,573 | +0.16(+0.33%) |
Sep 13, 2016 | 49.09 | 49.37 | 48.36 | 48.54 | 5,055,112 | -0.68(-1.39%) |
Sep 12, 2016 | 48.45 | 49.37 | 48.45 | 49.23 | 3,700,279 | +0.76(+1.57%) |
Sep 09, 2016 | 49.84 | 49.91 | 48.40 | 48.47 | 4,391,968 | -1.82(-3.62%) |
Sep 08, 2016 | 50.13 | 50.48 | 50.04 | 50.29 | 2,410,792 | +0.04(+0.08%) |
Sep 07, 2016 | 50.19 | 50.39 | 49.94 | 50.25 | 2,619,447 | +0.01(+0.02%) |
Sep 06, 2016 | 49.84 | 50.34 | 49.75 | 50.24 | 3,195,422 | +0.61(+1.23%) |
Sep 02, 2016 | 49.12 | 49.63 | 49.63 | 49.63 | 2,904,284 | +0.63(+1.29%) |
Sep 01, 2016 | 49.00 | 49.22 | 48.86 | 49.00 | 2,669,361 | -0.12(-0.25%) |
Aug 31, 2016 | 49.11 | 49.15 | 48.74 | 49.12 | 4,158,004 | +0.19(+0.39%) |
Aug 30, 2016 | 49.61 | 49.83 | 48.89 | 48.93 | 4,331,295 | -0.65(-1.32%) |
Aug 29, 2016 | 49.35 | 49.73 | 49.31 | 49.59 | 2,982,834 | +0.37(+0.76%) |
Aug 26, 2016 | 50.53 | 50.90 | 49.17 | 49.21 | 4,356,938 | -1.28(-2.53%) |
Aug 25, 2016 | 50.52 | 50.70 | 50.38 | 50.49 | 2,095,496 | +0.02(+0.05%) |
Aug 24, 2016 | 50.30 | 50.57 | 50.03 | 50.47 | 2,082,225 | +0.05(+0.09%) |
Aug 23, 2016 | 50.70 | 50.96 | 50.42 | 50.42 | 2,442,878 | -0.18(-0.36%) |
Aug 22, 2016 | 50.64 | 50.90 | 50.45 | 50.61 | 2,096,698 | +0.11(+0.23%) |
Aug 19, 2016 | 51.06 | 51.25 | 50.32 | 50.49 | 2,703,530 | -0.78(-1.53%) |
Aug 18, 2016 | 50.49 | 51.29 | 50.42 | 51.28 | 4,553,579 | +0.68(+1.35%) |
Aug 17, 2016 | 50.02 | 50.68 | 49.51 | 50.59 | 4,390,313 | +0.62(+1.25%) |
Aug 16, 2016 | 50.48 | 50.55 | 49.97 | 49.97 | 3,129,588 | -0.64(-1.26%) |
Aug 15, 2016 | 51.45 | 51.58 | 50.58 | 50.61 | 2,555,077 | -0.78(-1.52%) |
Aug 12, 2016 | 51.69 | 51.87 | 51.36 | 51.39 | 1,805,080 | -0.13(-0.25%) |
Aug 11, 2016 | 51.43 | 51.53 | 51.13 | 51.52 | 2,804,455 | +0.12(+0.24%) |
Aug 10, 2016 | 51.33 | 51.55 | 51.14 | 51.40 | 1,694,447 | +0.13(+0.25%) |
Aug 09, 2016 | 51.12 | 51.43 | 50.96 | 51.27 | 2,296,577 | +0.18(+0.36%) |
Aug 08, 2016 | 51.31 | 51.61 | 50.98 | 51.09 | 2,466,530 | -0.11(-0.21%) |
Aug 05, 2016 | 51.67 | 51.73 | 51.03 | 51.19 | 5,003,093 | -0.60(-1.15%) |
Aug 04, 2016 | 51.74 | 52.09 | 51.60 | 51.79 | 2,382,511 | +0.14(+0.28%) |
Aug 03, 2016 | 51.94 | 52.08 | 51.40 | 51.65 | 2,597,012 | -0.42(-0.81%) |
Aug 02, 2016 | 52.02 | 52.26 | 51.75 | 52.07 | 2,510,591 | -0.23(-0.43%) |
Aug 01, 2016 | 51.96 | 52.42 | 51.96 | 52.29 | 2,212,787 | +0.01(+0.01%) |
Jul 29, 2016 | 51.94 | 52.48 | 51.92 | 52.29 | 3,300,437 | +0.29(+0.55%) |
Jul 28, 2016 | 52.04 | 52.23 | 51.74 | 52.00 | 3,499,551 | +0.05(+0.09%) |
Jul 27, 2016 | 52.47 | 52.54 | 51.49 | 51.95 | 4,228,703 | -0.66(-1.26%) |
Jul 26, 2016 | 53.00 | 53.02 | 52.31 | 52.62 | 3,147,986 | -0.02(-0.04%) |
Jul 25, 2016 | 52.87 | 52.94 | 52.40 | 52.64 | 2,606,476 | -0.22(-0.41%) |
Jul 22, 2016 | 52.41 | 53.00 | 52.18 | 52.86 | 3,250,983 | +0.48(+0.91%) |
Jul 21, 2016 | 52.20 | 52.40 | 51.83 | 52.38 | 4,238,983 | +0.06(+0.12%) |
Jul 20, 2016 | 52.66 | 52.72 | 52.22 | 52.32 | 1,933,048 | -0.32(-0.60%) |
Jul 19, 2016 | 52.81 | 52.89 | 52.30 | 52.64 | 2,414,318 | -0.14(-0.26%) |
Jul 18, 2016 | 52.61 | 52.90 | 52.57 | 52.78 | 2,095,976 | +0.23(+0.45%) |
Jul 15, 2016 | 52.39 | 52.61 | 52.19 | 52.54 | 3,001,106 | +0.20(+0.37%) |
Jul 14, 2016 | 52.41 | 52.74 | 52.17 | 52.35 | 3,277,233 | -0.48(-0.90%) |
Jul 13, 2016 | 52.75 | 52.92 | 52.54 | 52.82 | 2,660,241 | +0.32(+0.62%) |
Jul 12, 2016 | 53.00 | 53.13 | 52.44 | 52.50 | 3,798,714 | -0.84(-1.58%) |
Jul 11, 2016 | 53.14 | 53.39 | 52.57 | 53.34 | 2,737,102 | -0.01(-0.01%) |
Jul 08, 2016 | 52.83 | 53.43 | 53.03 | 53.35 | 3,566,012 | +0.32(+0.61%) |
Jul 07, 2016 | 53.54 | 53.55 | 52.91 | 53.03 | 3,962,661 | -0.75(-1.39%) |
Jul 06, 2016 | 53.43 | 53.81 | 53.14 | 53.77 | 3,963,323 | +0.35(+0.65%) |
Jul 05, 2016 | 53.03 | 53.51 | 52.93 | 53.43 | 2,564,871 | +0.51(+0.96%) |
Jul 01, 2016 | 53.16 | 52.92 | 52.92 | 52.92 | 2,801,349 | +0.04(+0.07%) |
Jun 30, 2016 | 51.92 | 52.89 | 51.74 | 52.88 | 3,788,482 | +1.03(+1.99%) |
Jun 29, 2016 | 51.98 | 52.12 | 51.57 | 51.85 | 3,343,173 | +0.06(+0.12%) |
Jun 28, 2016 | 51.51 | 51.80 | 50.93 | 51.79 | 3,173,434 | +0.22(+0.42%) |
Jun 27, 2016 | 50.68 | 51.70 | 50.58 | 51.57 | 4,647,783 | +0.82(+1.62%) |
Jun 24, 2016 | 49.74 | 51.26 | 49.68 | 50.75 | 5,347,419 | +0.51(+1.01%) |
Jun 23, 2016 | 50.26 | 50.27 | 49.87 | 50.24 | 2,426,738 | +0.07(+0.14%) |
Jun 22, 2016 | 50.48 | 50.52 | 50.11 | 50.17 | 1,932,785 | -0.20(-0.40%) |
Jun 21, 2016 | 50.50 | 50.66 | 50.10 | 50.38 | 1,833,902 | -0.02(-0.03%) |
Jun 20, 2016 | 50.63 | 50.76 | 50.05 | 50.39 | 2,699,476 | -0.32(-0.62%) |
Jun 17, 2016 | 50.57 | 50.76 | 50.15 | 50.71 | 3,473,533 | +0.25(+0.49%) |
Jun 16, 2016 | 50.08 | 50.58 | 49.99 | 50.46 | 2,939,147 | +0.48(+0.97%) |
Jun 15, 2016 | 50.48 | 50.55 | 49.76 | 49.98 | 2,824,673 | -0.45(-0.88%) |
Jun 14, 2016 | 50.21 | 50.42 | 49.86 | 50.42 | 2,770,573 | +0.21(+0.42%) |
Jun 13, 2016 | 50.49 | 50.70 | 50.16 | 50.21 | 3,714,216 | -0.23(-0.45%) |
Jun 10, 2016 | 50.46 | 50.81 | 50.21 | 50.44 | 2,344,298 | -0.08(-0.16%) |
Jun 09, 2016 | 49.95 | 50.56 | 49.88 | 50.52 | 2,389,796 | +0.57(+1.15%) |
Jun 08, 2016 | 49.61 | 49.95 | 49.56 | 49.95 | 2,061,923 | +0.27(+0.55%) |
Jun 07, 2016 | 49.76 | 49.96 | 49.55 | 49.68 | 2,892,167 | +0.11(+0.21%) |
Jun 06, 2016 | 49.74 | 49.84 | 49.38 | 49.57 | 2,598,430 | -0.08(-0.17%) |
Jun 03, 2016 | 49.19 | 49.96 | 49.19 | 49.65 | 3,058,330 | +0.85(+1.75%) |
Jun 02, 2016 | 48.81 | 48.92 | 48.32 | 48.80 | 2,583,067 | -0.16(-0.32%) |