Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.48 | 54.48 | 52.32 | 54.43 | 2,254,617 | +0.49(+0.91%) |
Jan 30, 2017 | 53.78 | 54.03 | 53.20 | 53.94 | 2,462,571 | -0.07(-0.13%) |
Jan 27, 2017 | 54.92 | 55.16 | 53.94 | 54.01 | 1,110,526 | -0.94(-1.71%) |
Jan 26, 2017 | 55.06 | 55.47 | 54.82 | 54.94 | 1,827,235 | -0.01(-0.01%) |
Jan 25, 2017 | 55.19 | 55.30 | 54.67 | 54.95 | 1,921,488 | +0.27(+0.49%) |
Jan 24, 2017 | 54.33 | 54.89 | 54.24 | 54.68 | 1,857,628 | +0.06(+0.10%) |
Jan 23, 2017 | 54.59 | 54.82 | 54.21 | 54.63 | 2,074,978 | -0.28(-0.51%) |
Jan 20, 2017 | 54.51 | 55.17 | 54.42 | 54.90 | 1,430,968 | +0.47(+0.86%) |
Jan 19, 2017 | 55.07 | 55.31 | 54.23 | 54.44 | 2,269,498 | -0.64(-1.15%) |
Jan 18, 2017 | 55.27 | 55.69 | 54.79 | 55.07 | 2,233,498 | -0.30(-0.55%) |
Jan 17, 2017 | 56.02 | 57.06 | 55.16 | 55.37 | 2,297,100 | -0.65(-1.16%) |
Jan 13, 2017 | 56.02 | 56.02 | 56.02 | 0 | +0.16(+0.28%) | |
Jan 12, 2017 | 55.89 | 56.20 | 55.44 | 55.87 | 1,359,956 | -0.02(-0.03%) |
Jan 11, 2017 | 56.31 | 56.41 | 55.39 | 55.88 | 1,771,107 | -0.23(-0.42%) |
Jan 10, 2017 | 55.95 | 56.36 | 55.79 | 56.12 | 2,142,748 | +0.06(+0.10%) |
Jan 09, 2017 | 56.07 | 56.24 | 55.79 | 56.06 | 1,280,415 | +0.06(+0.11%) |
Jan 06, 2017 | 56.88 | 56.90 | 55.96 | 56.00 | 1,835,734 | -0.78(-1.37%) |
Jan 05, 2017 | 56.80 | 57.21 | 56.10 | 56.77 | 2,252,359 | -0.97(-1.69%) |
Jan 04, 2017 | 57.06 | 58.20 | 56.88 | 57.74 | 2,095,654 | +1.00(+1.77%) |
Jan 03, 2017 | 56.51 | 57.28 | 56.24 | 56.74 | 3,031,055 | +0.66(+1.19%) |
Dec 30, 2016 | 56.08 | 56.08 | 56.08 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 56.37 | 56.72 | 55.89 | 56.08 | 967,870 | -0.20(-0.35%) |
Dec 28, 2016 | 56.85 | 57.15 | 56.08 | 56.27 | 1,076,721 | -0.61(-1.07%) |
Dec 27, 2016 | 56.95 | 57.22 | 56.56 | 56.88 | 1,598,720 | +0.13(+0.22%) |
Dec 23, 2016 | 56.76 | 56.76 | 56.76 | 0 | -0.30(-0.53%) | |
Dec 22, 2016 | 59.13 | 59.14 | 56.95 | 57.06 | 2,910,771 | -2.33(-3.93%) |
Dec 21, 2016 | 58.91 | 60.01 | 58.69 | 59.39 | 2,700,811 | -0.42(-0.70%) |
Dec 20, 2016 | 59.86 | 60.40 | 59.62 | 59.81 | 2,092,640 | +0.22(+0.37%) |
Dec 19, 2016 | 59.84 | 60.49 | 59.51 | 59.59 | 2,655,546 | -0.09(-0.15%) |
Dec 16, 2016 | 60.42 | 60.68 | 59.46 | 59.67 | 2,762,952 | -0.65(-1.08%) |
Dec 15, 2016 | 60.70 | 60.73 | 60.13 | 60.32 | 1,467,371 | -0.06(-0.10%) |
Dec 14, 2016 | 61.20 | 61.57 | 60.32 | 60.39 | 1,907,100 | -0.57(-0.93%) |
Dec 13, 2016 | 61.63 | 61.84 | 60.93 | 60.96 | 2,301,625 | -0.42(-0.68%) |
Dec 12, 2016 | 61.40 | 61.66 | 60.83 | 61.38 | 2,047,917 | -0.40(-0.65%) |
Dec 09, 2016 | 62.55 | 62.78 | 61.46 | 61.78 | 1,987,982 | -0.87(-1.39%) |
Dec 08, 2016 | 62.18 | 62.83 | 62.15 | 62.65 | 2,652,358 | +0.53(+0.85%) |
Dec 07, 2016 | 60.66 | 62.25 | 60.66 | 62.12 | 2,381,355 | +1.35(+2.23%) |
Dec 06, 2016 | 60.67 | 60.80 | 59.54 | 60.77 | 3,656,931 | +0.60(+1.00%) |
Dec 05, 2016 | 59.11 | 60.17 | 58.90 | 60.17 | 4,262,863 | +1.45(+2.47%) |
Dec 02, 2016 | 58.24 | 58.99 | 58.12 | 58.72 | 2,509,016 | +0.44(+0.75%) |
Dec 01, 2016 | 56.65 | 58.47 | 56.35 | 58.28 | 3,170,560 | +1.59(+2.80%) |
Nov 30, 2016 | 56.98 | 57.62 | 56.16 | 56.69 | 2,453,876 | -0.61(-1.06%) |
Nov 29, 2016 | 57.91 | 58.20 | 57.18 | 57.30 | 1,365,554 | -0.52(-0.90%) |
Nov 28, 2016 | 58.35 | 58.44 | 57.40 | 57.82 | 1,771,898 | -0.66(-1.12%) |
Nov 25, 2016 | 58.85 | 59.12 | 58.27 | 58.48 | 691,019 | -0.21(-0.35%) |
Nov 23, 2016 | 58.69 | 58.69 | 58.69 | 0 | +0.68(+1.17%) | |
Nov 22, 2016 | 58.12 | 58.97 | 57.87 | 58.01 | 3,397,705 | +0.18(+0.31%) |
Nov 21, 2016 | 56.44 | 58.20 | 56.30 | 57.82 | 4,228,109 | +1.04(+1.84%) |
Nov 18, 2016 | 55.03 | 57.43 | 54.17 | 56.78 | 6,833,825 | +0.34(+0.60%) |
Nov 17, 2016 | 55.06 | 56.52 | 54.80 | 56.44 | 5,561,302 | +1.29(+2.34%) |
Nov 16, 2016 | 55.45 | 55.74 | 54.85 | 55.15 | 3,999,604 | -0.27(-0.49%) |
Nov 15, 2016 | 56.74 | 57.15 | 55.33 | 55.42 | 3,777,449 | -1.10(-1.95%) |
Nov 14, 2016 | 56.85 | 58.04 | 56.51 | 56.52 | 3,871,060 | -0.06(-0.11%) |
Nov 11, 2016 | 56.12 | 56.75 | 55.25 | 56.58 | 2,734,425 | -0.08(-0.14%) |
Nov 10, 2016 | 55.03 | 56.90 | 55.03 | 56.66 | 3,661,148 | +1.87(+3.41%) |
Nov 09, 2016 | 52.52 | 55.06 | 52.02 | 54.79 | 2,422,523 | +1.43(+2.68%) |
Nov 08, 2016 | 53.13 | 53.45 | 52.74 | 53.36 | 1,553,810 | +0.17(+0.31%) |
Nov 07, 2016 | 52.94 | 53.26 | 52.71 | 53.20 | 1,443,995 | +0.85(+1.63%) |
Nov 04, 2016 | 52.26 | 52.97 | 52.01 | 52.34 | 1,415,903 | +0.44(+0.84%) |
Nov 03, 2016 | 53.22 | 53.24 | 51.75 | 51.91 | 1,546,929 | -1.23(-2.32%) |
Nov 02, 2016 | 52.02 | 53.42 | 51.88 | 53.14 | 2,241,793 | +1.09(+2.10%) |
Nov 01, 2016 | 52.49 | 53.26 | 51.73 | 52.05 | 2,533,543 | -0.77(-1.45%) |
Oct 31, 2016 | 53.17 | 53.43 | 52.43 | 52.82 | 1,763,299 | -0.30(-0.57%) |
Oct 28, 2016 | 52.75 | 53.64 | 52.72 | 53.12 | 1,543,139 | +0.31(+0.58%) |
Oct 27, 2016 | 54.33 | 54.47 | 52.61 | 52.81 | 1,938,713 | -1.65(-3.04%) |
Oct 26, 2016 | 53.53 | 54.90 | 53.53 | 54.46 | 2,175,336 | +0.67(+1.25%) |
Oct 25, 2016 | 53.47 | 53.83 | 52.89 | 53.79 | 3,148,794 | -0.68(-1.25%) |
Oct 24, 2016 | 54.09 | 54.64 | 54.05 | 54.47 | 1,446,760 | +0.74(+1.37%) |
Oct 21, 2016 | 53.34 | 53.84 | 52.81 | 53.73 | 1,594,946 | -0.07(-0.13%) |
Oct 20, 2016 | 53.90 | 54.11 | 53.51 | 53.81 | 1,080,641 | -0.08(-0.15%) |
Oct 19, 2016 | 53.88 | 54.05 | 53.22 | 53.88 | 1,517,836 | +0.18(+0.34%) |
Oct 18, 2016 | 53.89 | 54.14 | 53.64 | 53.70 | 1,205,827 | +0.00(+0.00%) |
Oct 17, 2016 | 54.10 | 54.26 | 53.64 | 53.70 | 1,162,766 | -0.55(-1.02%) |
Oct 14, 2016 | 54.24 | 54.68 | 54.20 | 54.26 | 1,300,133 | +0.08(+0.15%) |
Oct 13, 2016 | 54.53 | 54.58 | 53.96 | 54.18 | 1,744,987 | -0.59(-1.07%) |
Oct 12, 2016 | 54.02 | 55.02 | 53.84 | 54.76 | 1,593,963 | +0.77(+1.43%) |
Oct 11, 2016 | 54.06 | 54.16 | 53.63 | 53.99 | 1,784,734 | -0.27(-0.49%) |
Oct 10, 2016 | 54.67 | 54.82 | 54.12 | 54.26 | 1,530,704 | -0.14(-0.26%) |
Oct 07, 2016 | 54.00 | 54.84 | 53.86 | 54.40 | 3,288,012 | +0.87(+1.62%) |
Oct 06, 2016 | 53.23 | 53.61 | 52.98 | 53.53 | 1,584,282 | -0.03(-0.06%) |
Oct 05, 2016 | 52.96 | 53.83 | 52.83 | 53.57 | 1,853,790 | +0.78(+1.48%) |
Oct 04, 2016 | 53.24 | 53.39 | 52.65 | 52.79 | 1,527,130 | -0.41(-0.77%) |
Oct 03, 2016 | 53.16 | 53.59 | 53.11 | 53.20 | 1,469,818 | -0.16(-0.30%) |
Sep 30, 2016 | 52.98 | 53.47 | 52.77 | 53.35 | 2,347,106 | +0.70(+1.33%) |
Sep 29, 2016 | 53.24 | 53.44 | 52.64 | 52.65 | 2,169,806 | -0.80(-1.50%) |
Sep 28, 2016 | 53.43 | 54.17 | 53.01 | 53.46 | 2,948,092 | -0.18(-0.34%) |
Sep 27, 2016 | 53.26 | 53.79 | 52.98 | 53.64 | 2,686,032 | +0.39(+0.74%) |
Sep 26, 2016 | 52.84 | 53.55 | 52.83 | 53.24 | 3,229,383 | +0.40(+0.76%) |
Sep 23, 2016 | 52.54 | 53.34 | 52.44 | 52.84 | 1,788,580 | -0.02(-0.03%) |
Sep 22, 2016 | 52.49 | 52.93 | 52.49 | 52.86 | 1,818,587 | +0.45(+0.86%) |
Sep 21, 2016 | 52.08 | 52.46 | 51.48 | 52.41 | 1,468,208 | +0.57(+1.09%) |
Sep 20, 2016 | 52.41 | 52.41 | 51.59 | 51.84 | 2,037,981 | -0.65(-1.23%) |
Sep 19, 2016 | 52.04 | 52.54 | 51.97 | 52.49 | 2,186,093 | +0.41(+0.79%) |
Sep 16, 2016 | 51.77 | 52.31 | 51.45 | 52.08 | 2,210,021 | +0.16(+0.30%) |
Sep 15, 2016 | 51.07 | 52.16 | 50.82 | 51.92 | 1,883,288 | +0.65(+1.26%) |
Sep 14, 2016 | 51.36 | 51.94 | 51.10 | 51.27 | 1,750,985 | +0.28(+0.56%) |
Sep 13, 2016 | 51.16 | 51.38 | 50.87 | 50.99 | 1,731,173 | -0.51(-0.99%) |
Sep 12, 2016 | 50.86 | 51.65 | 50.66 | 51.50 | 2,309,775 | +0.61(+1.21%) |
Sep 09, 2016 | 51.75 | 51.83 | 50.89 | 50.89 | 2,188,781 | -1.03(-1.99%) |
Sep 08, 2016 | 52.10 | 52.51 | 51.87 | 51.92 | 2,601,525 | -0.42(-0.80%) |
Sep 07, 2016 | 51.67 | 52.46 | 51.31 | 52.34 | 1,902,303 | +0.35(+0.67%) |
Sep 06, 2016 | 52.03 | 52.28 | 51.39 | 51.99 | 1,506,720 | -0.01(-0.02%) |
Sep 02, 2016 | 51.46 | 52.00 | 52.00 | 52.00 | 1,470,203 | +0.37(+0.72%) |
Sep 01, 2016 | 51.84 | 51.84 | 51.23 | 51.63 | 1,307,008 | -0.09(-0.17%) |
Aug 31, 2016 | 51.77 | 52.12 | 51.58 | 51.71 | 1,761,530 | +0.03(+0.06%) |
Aug 30, 2016 | 52.34 | 52.26 | 51.47 | 51.68 | 1,958,132 | -0.66(-1.26%) |
Aug 29, 2016 | 52.54 | 52.63 | 52.12 | 52.34 | 2,024,193 | -0.08(-0.15%) |
Aug 26, 2016 | 52.60 | 53.16 | 52.15 | 52.42 | 2,478,783 | -0.29(-0.55%) |
Aug 25, 2016 | 53.63 | 53.78 | 52.53 | 52.72 | 2,816,573 | -1.03(-1.92%) |
Aug 24, 2016 | 53.82 | 54.17 | 53.59 | 53.75 | 2,206,565 | -0.17(-0.32%) |
Aug 23, 2016 | 54.09 | 54.33 | 53.50 | 53.92 | 2,756,276 | +0.15(+0.28%) |
Aug 22, 2016 | 54.31 | 54.76 | 53.19 | 53.77 | 4,378,704 | -0.19(-0.35%) |
Aug 19, 2016 | 50.88 | 54.36 | 50.51 | 53.96 | 15,027,862 | +5.37(+11.04%) |
Aug 18, 2016 | 47.90 | 48.66 | 47.85 | 48.59 | 3,959,028 | +1.01(+2.12%) |
Aug 17, 2016 | 47.66 | 47.91 | 47.43 | 47.59 | 2,491,838 | -0.39(-0.80%) |
Aug 16, 2016 | 48.45 | 48.50 | 47.72 | 47.97 | 2,142,756 | -0.23(-0.47%) |
Aug 15, 2016 | 48.23 | 48.45 | 47.66 | 48.20 | 2,232,279 | +0.03(+0.07%) |
Aug 12, 2016 | 48.01 | 48.82 | 47.85 | 48.17 | 3,083,062 | +0.62(+1.31%) |
Aug 11, 2016 | 46.94 | 47.92 | 46.38 | 47.55 | 2,979,580 | +1.50(+3.27%) |
Aug 10, 2016 | 46.17 | 46.63 | 45.87 | 46.04 | 1,516,487 | +0.06(+0.12%) |
Aug 09, 2016 | 46.17 | 46.29 | 45.21 | 45.99 | 2,043,699 | -0.46(-0.98%) |
Aug 08, 2016 | 46.47 | 46.79 | 46.09 | 46.44 | 1,960,663 | +0.13(+0.27%) |
Aug 05, 2016 | 46.28 | 46.49 | 45.93 | 46.32 | 2,442,512 | +0.39(+0.84%) |
Aug 04, 2016 | 46.18 | 46.55 | 45.82 | 45.93 | 2,051,119 | -0.20(-0.44%) |
Aug 03, 2016 | 45.36 | 46.14 | 44.75 | 46.14 | 3,070,837 | +0.27(+0.58%) |
Aug 02, 2016 | 47.02 | 47.02 | 45.86 | 45.87 | 2,789,451 | -1.26(-2.67%) |
Aug 01, 2016 | 47.03 | 47.63 | 46.89 | 47.13 | 2,039,026 | +0.16(+0.34%) |
Jul 29, 2016 | 46.57 | 47.03 | 46.54 | 46.97 | 2,420,909 | +0.28(+0.59%) |
Jul 28, 2016 | 46.83 | 46.83 | 46.09 | 46.70 | 1,729,016 | -0.26(-0.55%) |
Jul 27, 2016 | 46.92 | 47.22 | 46.60 | 46.96 | 3,052,748 | +0.09(+0.18%) |
Jul 26, 2016 | 46.55 | 47.18 | 46.52 | 46.87 | 2,165,488 | +0.20(+0.44%) |
Jul 25, 2016 | 46.67 | 46.88 | 46.43 | 46.66 | 1,926,964 | +0.04(+0.08%) |
Jul 22, 2016 | 45.87 | 46.66 | 45.51 | 46.62 | 2,087,857 | +0.44(+0.96%) |
Jul 21, 2016 | 45.97 | 46.29 | 45.97 | 46.18 | 1,772,631 | +0.24(+0.51%) |
Jul 20, 2016 | 46.07 | 46.19 | 45.84 | 45.95 | 1,608,215 | -0.09(-0.21%) |
Jul 19, 2016 | 46.36 | 46.67 | 45.85 | 46.04 | 2,735,237 | -0.29(-0.63%) |
Jul 18, 2016 | 45.58 | 46.36 | 45.58 | 46.33 | 1,765,550 | +0.91(+2.01%) |
Jul 15, 2016 | 45.61 | 45.99 | 45.37 | 45.42 | 2,076,867 | -0.06(-0.12%) |
Jul 14, 2016 | 45.69 | 45.96 | 45.42 | 45.47 | 1,959,561 | -0.19(-0.41%) |
Jul 13, 2016 | 45.47 | 45.73 | 45.34 | 45.66 | 2,527,641 | -0.11(-0.23%) |
Jul 12, 2016 | 45.57 | 45.90 | 45.46 | 45.77 | 2,808,088 | +0.20(+0.45%) |
Jul 11, 2016 | 44.95 | 45.71 | 44.78 | 45.57 | 2,976,149 | +0.55(+1.22%) |
Jul 08, 2016 | 44.00 | 45.10 | 43.40 | 45.02 | 3,616,718 | +1.62(+3.72%) |
Jul 07, 2016 | 43.55 | 44.02 | 43.30 | 43.40 | 2,235,255 | -0.39(-0.90%) |
Jul 06, 2016 | 42.96 | 43.83 | 42.92 | 43.79 | 3,911,601 | +0.74(+1.71%) |
Jul 05, 2016 | 42.91 | 43.10 | 42.34 | 43.06 | 2,711,829 | -0.01(-0.02%) |
Jul 01, 2016 | 42.96 | 43.06 | 43.06 | 43.06 | 2,468,059 | +0.05(+0.11%) |
Jun 30, 2016 | 43.21 | 43.28 | 42.91 | 43.02 | 5,007,295 | -0.17(-0.40%) |
Jun 29, 2016 | 41.30 | 43.25 | 41.30 | 43.19 | 4,967,556 | +2.27(+5.56%) |
Jun 28, 2016 | 40.81 | 41.23 | 40.61 | 40.92 | 2,636,660 | +0.31(+0.75%) |
Jun 27, 2016 | 41.17 | 41.38 | 39.91 | 40.61 | 3,635,279 | -1.04(-2.49%) |
Jun 24, 2016 | 40.55 | 41.82 | 40.34 | 41.65 | 4,072,964 | -0.02(-0.06%) |
Jun 23, 2016 | 42.37 | 42.44 | 41.55 | 41.67 | 2,844,979 | -0.32(-0.77%) |
Jun 22, 2016 | 42.45 | 42.74 | 41.94 | 41.99 | 1,920,107 | -0.32(-0.76%) |
Jun 21, 2016 | 42.26 | 42.59 | 41.98 | 42.31 | 1,834,482 | +0.19(+0.45%) |
Jun 20, 2016 | 42.53 | 42.98 | 42.08 | 42.12 | 2,293,999 | +0.05(+0.13%) |
Jun 17, 2016 | 41.74 | 42.14 | 41.32 | 42.07 | 4,362,019 | +0.27(+0.66%) |
Jun 16, 2016 | 42.52 | 42.55 | 41.45 | 41.79 | 3,467,431 | -0.74(-1.73%) |
Jun 15, 2016 | 43.00 | 43.12 | 42.47 | 42.53 | 3,263,999 | -0.31(-0.73%) |
Jun 14, 2016 | 42.96 | 43.28 | 42.62 | 42.85 | 1,906,458 | -0.30(-0.69%) |
Jun 13, 2016 | 43.35 | 43.72 | 43.14 | 43.14 | 2,506,211 | -0.53(-1.20%) |
Jun 10, 2016 | 43.43 | 43.95 | 43.20 | 43.67 | 3,047,904 | +0.03(+0.07%) |
Jun 09, 2016 | 43.18 | 43.72 | 43.13 | 43.64 | 1,899,487 | +0.29(+0.67%) |
Jun 08, 2016 | 43.38 | 43.57 | 43.14 | 43.35 | 1,894,830 | +0.08(+0.18%) |
Jun 07, 2016 | 42.63 | 43.63 | 42.53 | 43.27 | 3,175,466 | +0.46(+1.08%) |
Jun 06, 2016 | 42.99 | 43.07 | 42.46 | 42.81 | 1,784,760 | -0.20(-0.47%) |
Jun 03, 2016 | 43.28 | 43.35 | 42.88 | 43.01 | 2,232,336 | -0.18(-0.42%) |
Jun 02, 2016 | 42.76 | 43.44 | 42.74 | 43.19 | 3,548,925 | +0.14(+0.33%) |
Jun 01, 2016 | 43.32 | 43.66 | 43.04 | 43.05 | 4,539,963 | -0.80(-1.82%) |
May 31, 2016 | 43.40 | 43.90 | 43.29 | 43.85 | 6,635,930 | +0.68(+1.58%) |
May 27, 2016 | 42.74 | 43.17 | 43.17 | 43.17 | 2,284,545 | +0.27(+0.62%) |
May 26, 2016 | 43.17 | 43.45 | 42.76 | 42.90 | 2,802,204 | -0.10(-0.24%) |
May 25, 2016 | 42.39 | 43.16 | 42.27 | 43.00 | 4,311,180 | +0.57(+1.35%) |
May 24, 2016 | 42.48 | 42.78 | 42.08 | 42.43 | 4,283,413 | +0.02(+0.06%) |
May 23, 2016 | 42.73 | 43.06 | 42.27 | 42.41 | 6,407,095 | -0.54(-1.26%) |
May 20, 2016 | 43.44 | 44.32 | 42.21 | 42.95 | 15,955,149 | -2.96(-6.46%) |
May 19, 2016 | 44.64 | 46.26 | 44.31 | 45.91 | 8,011,279 | +1.12(+2.50%) |
May 18, 2016 | 45.40 | 45.41 | 44.45 | 44.79 | 4,403,221 | -1.17(-2.54%) |
May 17, 2016 | 46.52 | 46.64 | 45.47 | 45.96 | 4,112,220 | -0.55(-1.18%) |
May 16, 2016 | 45.09 | 46.53 | 44.90 | 46.51 | 4,955,095 | +1.45(+3.22%) |
May 13, 2016 | 45.80 | 45.80 | 44.88 | 45.06 | 4,615,760 | -1.24(-2.68%) |
May 12, 2016 | 46.15 | 46.60 | 45.83 | 46.30 | 2,934,751 | +0.21(+0.46%) |
May 11, 2016 | 47.15 | 47.15 | 45.88 | 46.08 | 3,752,985 | -1.77(-3.70%) |
May 10, 2016 | 48.68 | 48.87 | 47.79 | 47.86 | 2,820,630 | -0.89(-1.82%) |
May 09, 2016 | 47.80 | 48.97 | 47.71 | 48.74 | 3,199,998 | +1.08(+2.27%) |
May 06, 2016 | 47.38 | 47.68 | 46.85 | 47.66 | 1,964,723 | +0.28(+0.60%) |
May 05, 2016 | 48.27 | 48.46 | 47.28 | 47.38 | 2,334,019 | -1.12(-2.31%) |
May 04, 2016 | 47.96 | 48.58 | 47.56 | 48.50 | 1,258,239 | +0.26(+0.54%) |
May 03, 2016 | 48.51 | 48.58 | 47.88 | 48.24 | 2,242,146 | -0.41(-0.84%) |
May 02, 2016 | 48.30 | 48.77 | 48.19 | 48.65 | 1,700,258 | +0.47(+0.98%) |
Apr 29, 2016 | 48.00 | 48.22 | 47.50 | 48.18 | 2,527,808 | -0.02(-0.05%) |
Apr 28, 2016 | 48.11 | 48.84 | 48.07 | 48.20 | 1,666,626 | -0.36(-0.74%) |
Apr 27, 2016 | 47.99 | 48.66 | 47.62 | 48.56 | 1,802,995 | +0.51(+1.06%) |
Apr 26, 2016 | 47.67 | 48.25 | 47.61 | 48.05 | 1,797,409 | +0.72(+1.52%) |
Apr 25, 2016 | 47.21 | 47.36 | 46.76 | 47.33 | 1,757,230 | -0.04(-0.08%) |
Apr 22, 2016 | 47.48 | 47.87 | 47.32 | 47.37 | 3,149,483 | -0.04(-0.08%) |
Apr 21, 2016 | 48.42 | 48.52 | 47.32 | 47.41 | 2,783,875 | -0.67(-1.40%) |
Apr 20, 2016 | 48.62 | 48.64 | 47.97 | 48.08 | 2,673,933 | -0.35(-0.71%) |
Apr 19, 2016 | 49.03 | 49.03 | 48.26 | 48.43 | 2,918,883 | -0.58(-1.18%) |
Apr 18, 2016 | 48.04 | 49.07 | 47.83 | 49.01 | 4,468,180 | +0.86(+1.79%) |
Apr 15, 2016 | 47.03 | 48.22 | 46.82 | 48.15 | 5,434,900 | -0.02(-0.03%) |
Apr 14, 2016 | 48.67 | 48.94 | 48.08 | 48.16 | 2,409,671 | -0.43(-0.89%) |
Apr 13, 2016 | 48.27 | 48.87 | 48.14 | 48.59 | 4,986,891 | +1.78(+3.79%) |
Apr 12, 2016 | 46.42 | 47.08 | 45.40 | 46.82 | 4,736,677 | +0.41(+0.87%) |
Apr 11, 2016 | 48.00 | 48.23 | 46.40 | 46.41 | 5,717,433 | -1.91(-3.96%) |
Apr 08, 2016 | 48.35 | 49.04 | 48.00 | 48.32 | 3,862,761 | -0.36(-0.74%) |
Apr 07, 2016 | 49.17 | 49.35 | 48.21 | 48.68 | 4,805,378 | -0.69(-1.41%) |
Apr 06, 2016 | 49.22 | 49.40 | 48.44 | 49.38 | 3,066,196 | +0.36(+0.73%) |
Apr 05, 2016 | 49.49 | 49.63 | 48.35 | 49.02 | 4,043,051 | -0.55(-1.12%) |
Apr 04, 2016 | 49.85 | 50.30 | 49.43 | 49.57 | 3,556,858 | -0.19(-0.38%) |
Apr 01, 2016 | 50.34 | 50.52 | 49.38 | 49.76 | 40,690,584 | -0.59(-1.16%) |
Mar 31, 2016 | 51.38 | 51.52 | 50.24 | 50.34 | 3,736,405 | -0.97(-1.89%) |
Mar 30, 2016 | 51.42 | 51.87 | 51.25 | 51.31 | 3,165,706 | -0.05(-0.11%) |
Mar 29, 2016 | 50.83 | 51.47 | 50.61 | 51.37 | 3,480,708 | +0.48(+0.94%) |
Mar 28, 2016 | 49.73 | 51.31 | 49.56 | 50.89 | 2,341,341 | +1.35(+2.73%) |
Mar 24, 2016 | 49.74 | 49.54 | 49.54 | 49.54 | 2,291,224 | -0.25(-0.50%) |
Mar 23, 2016 | 50.62 | 50.62 | 48.95 | 49.79 | 5,286,230 | -1.87(-3.63%) |
Mar 22, 2016 | 52.02 | 52.51 | 51.65 | 51.66 | 2,610,537 | -0.36(-0.69%) |
Mar 21, 2016 | 50.91 | 52.41 | 50.74 | 52.02 | 4,463,455 | +1.12(+2.19%) |
Mar 18, 2016 | 50.10 | 51.05 | 49.62 | 50.91 | 2,764,009 | +0.08(+0.15%) |
Mar 17, 2016 | 49.43 | 50.96 | 49.30 | 50.83 | 2,640,111 | +1.24(+2.50%) |
Mar 16, 2016 | 49.23 | 49.79 | 49.11 | 49.59 | 2,878,517 | +0.31(+0.63%) |
Mar 15, 2016 | 50.15 | 50.67 | 49.24 | 49.28 | 2,330,928 | -0.90(-1.79%) |
Mar 14, 2016 | 49.78 | 50.24 | 49.61 | 50.17 | 1,616,821 | +0.11(+0.22%) |
Mar 11, 2016 | 49.69 | 50.14 | 49.44 | 50.06 | 2,046,975 | +0.59(+1.20%) |
Mar 10, 2016 | 49.10 | 50.31 | 49.02 | 49.47 | 2,333,572 | +0.52(+1.07%) |
Mar 09, 2016 | 49.60 | 49.71 | 48.81 | 48.95 | 2,272,754 | -0.57(-1.15%) |
Mar 08, 2016 | 48.44 | 49.95 | 48.42 | 49.52 | 4,132,122 | +0.84(+1.73%) |
Mar 07, 2016 | 48.75 | 49.55 | 48.43 | 48.67 | 2,502,878 | -0.50(-1.02%) |
Mar 04, 2016 | 49.36 | 49.53 | 48.41 | 49.17 | 3,578,151 | -0.19(-0.38%) |
Mar 03, 2016 | 49.62 | 49.62 | 48.67 | 49.36 | 3,168,765 | -0.28(-0.57%) |
Mar 02, 2016 | 49.68 | 50.00 | 49.39 | 49.64 | 3,153,187 | +0.10(+0.20%) |
Mar 01, 2016 | 48.85 | 49.78 | 48.73 | 49.54 | 4,932,324 | +0.76(+1.55%) |
Feb 29, 2016 | 50.06 | 50.32 | 48.60 | 48.78 | 8,776,168 | -1.28(-2.56%) |
Feb 26, 2016 | 51.33 | 52.18 | 49.78 | 50.06 | 11,144,509 | -2.26(-4.31%) |
Feb 25, 2016 | 52.59 | 53.08 | 51.70 | 52.32 | 8,089,718 | +0.20(+0.39%) |
Feb 24, 2016 | 51.70 | 52.35 | 50.35 | 52.12 | 4,784,327 | +0.44(+0.85%) |
Feb 23, 2016 | 52.81 | 53.16 | 50.94 | 51.68 | 4,572,193 | -0.81(-1.55%) |
Feb 22, 2016 | 53.25 | 53.43 | 52.33 | 52.49 | 2,630,113 | -0.20(-0.37%) |
Feb 19, 2016 | 51.91 | 52.89 | 51.24 | 52.69 | 3,402,381 | +0.39(+0.75%) |
Feb 18, 2016 | 52.83 | 52.92 | 51.72 | 52.30 | 2,512,064 | -0.52(-0.98%) |
Feb 17, 2016 | 53.05 | 53.29 | 52.11 | 52.81 | 2,524,477 | -0.02(-0.03%) |
Feb 16, 2016 | 51.99 | 53.10 | 51.67 | 52.83 | 2,260,332 | +1.35(+2.62%) |
Feb 12, 2016 | 50.46 | 51.48 | 51.48 | 51.48 | 2,055,235 | +1.54(+3.08%) |
Feb 11, 2016 | 49.42 | 50.31 | 49.17 | 49.94 | 2,874,570 | +0.01(+0.02%) |
Feb 10, 2016 | 50.17 | 50.63 | 49.81 | 49.93 | 2,209,416 | +0.26(+0.52%) |
Feb 09, 2016 | 49.67 | 50.73 | 48.96 | 49.67 | 2,416,975 | -0.68(-1.35%) |
Feb 08, 2016 | 51.04 | 51.08 | 49.27 | 50.35 | 3,338,566 | -1.01(-1.98%) |
Feb 05, 2016 | 52.99 | 53.08 | 51.31 | 51.37 | 3,248,407 | -1.75(-3.29%) |
Feb 04, 2016 | 52.57 | 53.63 | 52.33 | 53.12 | 2,587,165 | -0.34(-0.64%) |
Feb 03, 2016 | 53.89 | 54.29 | 52.30 | 53.46 | 3,474,160 | -0.51(-0.94%) |
Feb 02, 2016 | 53.78 | 54.36 | 53.62 | 53.97 | 2,841,499 | +0.03(+0.06%) |