Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 60.70 | 61.61 | 60.16 | 61.59 | 1,967,145 | +0.67(+1.10%) |
Jan 30, 2017 | 60.80 | 61.19 | 60.26 | 60.92 | 1,776,840 | +0.06(+0.09%) |
Jan 27, 2017 | 61.32 | 61.37 | 60.50 | 60.86 | 2,111,971 | -0.22(-0.37%) |
Jan 26, 2017 | 61.62 | 61.81 | 61.04 | 61.09 | 2,243,958 | -0.36(-0.59%) |
Jan 25, 2017 | 61.80 | 61.95 | 61.22 | 61.45 | 2,355,228 | -0.14(-0.23%) |
Jan 24, 2017 | 60.73 | 61.69 | 60.73 | 61.59 | 1,799,661 | +0.93(+1.54%) |
Jan 23, 2017 | 61.31 | 61.55 | 60.45 | 60.66 | 2,199,098 | -0.83(-1.35%) |
Jan 20, 2017 | 61.75 | 61.90 | 61.00 | 61.49 | 1,859,852 | +0.04(+0.06%) |
Jan 19, 2017 | 62.21 | 62.42 | 61.33 | 61.45 | 1,577,081 | -0.88(-1.41%) |
Jan 18, 2017 | 62.79 | 62.79 | 62.16 | 62.33 | 2,077,634 | -0.20(-0.33%) |
Jan 17, 2017 | 62.33 | 63.69 | 62.24 | 62.53 | 1,730,146 | +0.18(+0.28%) |
Jan 13, 2017 | 62.35 | 62.35 | 62.35 | 0 | +0.32(+0.51%) | |
Jan 12, 2017 | 61.81 | 62.13 | 61.40 | 62.04 | 1,298,670 | +0.04(+0.06%) |
Jan 11, 2017 | 62.22 | 62.62 | 61.56 | 62.00 | 2,060,423 | -0.20(-0.33%) |
Jan 10, 2017 | 60.84 | 62.61 | 60.80 | 62.21 | 3,242,289 | +1.23(+2.02%) |
Jan 09, 2017 | 60.81 | 61.46 | 60.81 | 60.98 | 2,342,347 | +0.13(+0.21%) |
Jan 06, 2017 | 61.29 | 61.47 | 60.80 | 60.84 | 2,343,361 | -0.35(-0.58%) |
Jan 05, 2017 | 61.23 | 62.04 | 61.07 | 61.20 | 3,004,488 | -0.80(-1.29%) |
Jan 04, 2017 | 61.17 | 62.20 | 61.13 | 62.00 | 3,188,627 | +0.88(+1.43%) |
Jan 03, 2017 | 61.51 | 62.39 | 60.92 | 61.12 | 3,245,795 | +0.01(+0.02%) |
Dec 30, 2016 | 61.12 | 61.12 | 61.12 | 0 | -0.72(-1.16%) | |
Dec 29, 2016 | 61.94 | 62.55 | 61.74 | 61.83 | 1,792,746 | -0.14(-0.23%) |
Dec 28, 2016 | 62.68 | 62.97 | 61.93 | 61.97 | 1,941,283 | -0.59(-0.94%) |
Dec 27, 2016 | 62.66 | 63.08 | 62.55 | 62.56 | 1,359,331 | +0.04(+0.06%) |
Dec 23, 2016 | 62.52 | 62.52 | 62.52 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 63.19 | 63.31 | 62.41 | 62.52 | 2,209,606 | -0.83(-1.31%) |
Dec 21, 2016 | 63.77 | 64.03 | 63.32 | 63.35 | 2,260,263 | -0.40(-0.63%) |
Dec 20, 2016 | 63.84 | 64.28 | 63.48 | 63.75 | 3,441,042 | +0.02(+0.03%) |
Dec 19, 2016 | 64.28 | 64.51 | 63.67 | 63.73 | 4,480,071 | -1.04(-1.61%) |
Dec 16, 2016 | 62.88 | 64.78 | 62.69 | 64.78 | 11,949,655 | +2.11(+3.36%) |
Dec 15, 2016 | 63.05 | 63.30 | 62.48 | 62.67 | 3,475,306 | -0.16(-0.25%) |
Dec 14, 2016 | 63.72 | 63.78 | 62.62 | 62.83 | 3,034,744 | -0.77(-1.22%) |
Dec 13, 2016 | 63.06 | 63.99 | 62.83 | 63.60 | 2,866,286 | +0.82(+1.31%) |
Dec 12, 2016 | 62.84 | 63.17 | 62.43 | 62.78 | 1,917,786 | -0.21(-0.34%) |
Dec 09, 2016 | 63.15 | 63.15 | 62.34 | 63.00 | 2,360,030 | -0.07(-0.12%) |
Dec 08, 2016 | 63.47 | 63.76 | 62.86 | 63.07 | 2,630,710 | -0.52(-0.82%) |
Dec 07, 2016 | 62.77 | 63.63 | 62.47 | 63.59 | 2,533,386 | +0.93(+1.49%) |
Dec 06, 2016 | 62.66 | 62.81 | 62.14 | 62.66 | 2,818,896 | +0.10(+0.16%) |
Dec 05, 2016 | 63.06 | 63.28 | 62.30 | 62.56 | 2,968,677 | -0.07(-0.11%) |
Dec 02, 2016 | 62.71 | 63.11 | 62.47 | 62.63 | 2,418,526 | -0.02(-0.03%) |
Dec 01, 2016 | 62.72 | 63.18 | 62.38 | 62.65 | 3,146,454 | -0.20(-0.31%) |
Nov 30, 2016 | 63.64 | 63.89 | 62.83 | 62.84 | 4,744,881 | -0.91(-1.43%) |
Nov 29, 2016 | 63.78 | 64.01 | 63.42 | 63.75 | 2,389,065 | +0.20(+0.31%) |
Nov 28, 2016 | 63.96 | 64.15 | 63.49 | 63.56 | 2,863,693 | -0.63(-0.98%) |
Nov 25, 2016 | 64.67 | 64.67 | 64.02 | 64.19 | 1,114,741 | -0.20(-0.30%) |
Nov 23, 2016 | 64.39 | 64.39 | 64.39 | 0 | +0.29(+0.45%) | |
Nov 22, 2016 | 63.83 | 64.91 | 63.73 | 64.10 | 8,298,354 | +0.94(+1.49%) |
Nov 21, 2016 | 63.24 | 63.56 | 62.81 | 63.16 | 4,328,461 | -0.07(-0.10%) |
Nov 18, 2016 | 62.96 | 64.01 | 61.92 | 63.22 | 7,527,837 | +2.30(+3.77%) |
Nov 17, 2016 | 59.61 | 60.93 | 58.68 | 60.93 | 4,341,031 | +1.55(+2.62%) |
Nov 16, 2016 | 58.66 | 59.59 | 58.50 | 59.37 | 4,026,171 | +0.72(+1.22%) |
Nov 15, 2016 | 59.51 | 59.51 | 57.63 | 58.66 | 4,409,486 | -0.47(-0.80%) |
Nov 14, 2016 | 59.25 | 59.94 | 59.11 | 59.13 | 4,157,010 | -0.04(-0.06%) |
Nov 11, 2016 | 58.70 | 59.41 | 58.13 | 59.17 | 3,647,024 | +0.37(+0.63%) |
Nov 10, 2016 | 58.70 | 60.10 | 58.53 | 58.80 | 3,754,900 | +0.35(+0.60%) |
Nov 09, 2016 | 57.21 | 58.58 | 56.72 | 58.45 | 3,098,440 | +0.01(+0.02%) |
Nov 08, 2016 | 58.19 | 59.22 | 57.91 | 58.44 | 3,013,334 | +0.24(+0.42%) |
Nov 07, 2016 | 57.56 | 58.46 | 57.30 | 58.19 | 3,433,011 | +1.11(+1.94%) |
Nov 04, 2016 | 56.74 | 57.78 | 56.74 | 57.09 | 2,467,024 | +0.11(+0.20%) |
Nov 03, 2016 | 57.94 | 58.01 | 56.90 | 56.98 | 2,278,759 | -0.77(-1.34%) |
Nov 02, 2016 | 57.81 | 58.03 | 57.48 | 57.75 | 1,982,524 | +0.00(+0.00%) |
Nov 01, 2016 | 58.02 | 58.29 | 57.48 | 57.75 | 3,396,460 | -0.40(-0.69%) |
Oct 31, 2016 | 58.05 | 58.18 | 57.55 | 58.15 | 3,423,856 | +0.24(+0.42%) |
Oct 28, 2016 | 57.82 | 58.16 | 57.44 | 57.91 | 2,500,270 | -0.03(-0.05%) |
Oct 27, 2016 | 59.04 | 59.15 | 57.72 | 57.93 | 2,405,395 | -1.11(-1.87%) |
Oct 26, 2016 | 58.63 | 59.49 | 58.57 | 59.04 | 2,194,115 | +0.34(+0.59%) |
Oct 25, 2016 | 58.61 | 58.88 | 58.17 | 58.70 | 1,890,817 | -0.24(-0.41%) |
Oct 24, 2016 | 59.25 | 59.44 | 58.71 | 58.94 | 2,267,309 | -0.01(-0.02%) |
Oct 21, 2016 | 58.75 | 58.97 | 58.36 | 58.95 | 1,936,090 | -0.01(-0.02%) |
Oct 20, 2016 | 59.01 | 59.50 | 58.80 | 58.96 | 2,197,391 | +0.05(+0.08%) |
Oct 19, 2016 | 60.06 | 60.06 | 58.60 | 58.91 | 3,247,009 | -0.18(-0.30%) |
Oct 18, 2016 | 60.12 | 60.34 | 59.08 | 59.09 | 2,433,655 | -0.78(-1.30%) |
Oct 17, 2016 | 60.16 | 60.48 | 59.77 | 59.87 | 2,315,526 | -0.25(-0.42%) |
Oct 14, 2016 | 60.38 | 60.57 | 60.01 | 60.12 | 1,749,542 | -0.14(-0.23%) |
Oct 13, 2016 | 60.08 | 60.28 | 59.55 | 60.26 | 2,153,226 | -0.08(-0.14%) |
Oct 12, 2016 | 59.43 | 60.39 | 59.37 | 60.34 | 2,303,386 | +1.07(+1.80%) |
Oct 11, 2016 | 59.64 | 59.65 | 59.07 | 59.27 | 2,091,477 | -0.42(-0.70%) |
Oct 10, 2016 | 60.14 | 60.43 | 59.58 | 59.69 | 1,961,262 | -0.07(-0.12%) |
Oct 07, 2016 | 60.13 | 60.70 | 59.46 | 59.77 | 2,092,288 | -0.08(-0.14%) |
Oct 06, 2016 | 59.73 | 60.01 | 59.35 | 59.85 | 1,890,274 | -0.10(-0.17%) |
Oct 05, 2016 | 59.74 | 60.81 | 59.73 | 59.95 | 2,493,466 | +0.20(+0.34%) |
Oct 04, 2016 | 59.64 | 60.15 | 59.52 | 59.75 | 1,718,171 | +0.03(+0.05%) |
Oct 03, 2016 | 59.48 | 60.10 | 59.26 | 59.72 | 2,249,039 | -0.07(-0.11%) |
Sep 30, 2016 | 59.38 | 60.00 | 59.07 | 59.78 | 2,193,642 | +0.88(+1.50%) |
Sep 29, 2016 | 58.96 | 59.46 | 58.75 | 58.90 | 2,129,787 | -0.07(-0.13%) |
Sep 28, 2016 | 59.96 | 59.98 | 58.79 | 58.98 | 2,316,450 | -0.89(-1.49%) |
Sep 27, 2016 | 59.17 | 60.06 | 59.17 | 59.87 | 2,363,827 | +0.59(+0.99%) |
Sep 26, 2016 | 59.62 | 59.75 | 59.02 | 59.28 | 1,895,922 | -0.46(-0.78%) |
Sep 23, 2016 | 59.11 | 60.08 | 59.11 | 59.75 | 1,951,541 | +0.26(+0.44%) |
Sep 22, 2016 | 59.11 | 59.77 | 59.04 | 59.49 | 2,240,547 | +0.59(+0.99%) |
Sep 21, 2016 | 59.00 | 59.00 | 58.11 | 58.90 | 2,461,054 | +0.41(+0.70%) |
Sep 20, 2016 | 58.15 | 58.58 | 57.99 | 58.49 | 2,820,436 | +0.35(+0.61%) |
Sep 19, 2016 | 57.71 | 58.40 | 57.58 | 58.14 | 2,515,617 | +0.56(+0.97%) |
Sep 16, 2016 | 57.47 | 57.66 | 57.00 | 57.58 | 3,156,330 | -0.02(-0.03%) |
Sep 15, 2016 | 56.80 | 57.73 | 56.57 | 57.60 | 1,985,782 | +0.60(+1.06%) |
Sep 14, 2016 | 56.87 | 57.28 | 56.75 | 56.99 | 2,046,639 | +0.12(+0.21%) |
Sep 13, 2016 | 57.10 | 57.65 | 56.54 | 56.87 | 2,591,700 | -0.50(-0.87%) |
Sep 12, 2016 | 56.59 | 57.45 | 56.52 | 57.38 | 2,413,565 | +0.86(+1.53%) |
Sep 09, 2016 | 57.83 | 58.04 | 56.50 | 56.51 | 3,249,222 | -1.80(-3.09%) |
Sep 08, 2016 | 58.24 | 58.58 | 58.06 | 58.31 | 2,240,220 | -0.13(-0.22%) |
Sep 07, 2016 | 57.74 | 58.60 | 57.74 | 58.45 | 2,402,163 | +0.10(+0.18%) |
Sep 06, 2016 | 58.14 | 58.34 | 57.49 | 58.34 | 2,539,711 | +0.02(+0.03%) |
Sep 02, 2016 | 58.16 | 58.32 | 58.32 | 58.32 | 1,416,055 | +0.33(+0.56%) |
Sep 01, 2016 | 58.07 | 58.12 | 57.30 | 58.00 | 1,950,478 | +0.13(+0.22%) |
Aug 31, 2016 | 57.85 | 58.03 | 57.48 | 57.87 | 2,801,059 | +0.07(+0.12%) |
Aug 30, 2016 | 58.36 | 58.52 | 57.59 | 57.80 | 2,361,303 | -0.75(-1.28%) |
Aug 29, 2016 | 58.66 | 59.01 | 58.36 | 58.55 | 2,738,139 | -0.14(-0.24%) |
Aug 26, 2016 | 58.88 | 59.28 | 58.40 | 58.69 | 2,395,609 | -0.14(-0.24%) |
Aug 25, 2016 | 59.22 | 59.39 | 58.36 | 58.83 | 3,763,912 | -0.43(-0.72%) |
Aug 24, 2016 | 59.53 | 59.66 | 59.06 | 59.26 | 2,607,344 | -0.40(-0.67%) |
Aug 23, 2016 | 60.08 | 60.28 | 59.53 | 59.65 | 3,112,489 | -0.14(-0.23%) |
Aug 22, 2016 | 60.37 | 60.55 | 59.72 | 59.79 | 5,320,036 | -0.57(-0.94%) |
Aug 19, 2016 | 59.84 | 61.49 | 59.84 | 60.36 | 7,825,376 | +2.02(+3.47%) |
Aug 18, 2016 | 57.98 | 59.05 | 57.80 | 58.34 | 5,203,531 | +0.54(+0.93%) |
Aug 17, 2016 | 57.41 | 57.87 | 57.22 | 57.80 | 3,211,878 | +0.40(+0.70%) |
Aug 16, 2016 | 57.83 | 58.51 | 57.35 | 57.40 | 5,007,654 | -1.25(-2.14%) |
Aug 15, 2016 | 58.75 | 59.02 | 58.47 | 58.65 | 3,467,111 | +0.09(+0.16%) |
Aug 12, 2016 | 57.06 | 58.58 | 56.87 | 58.56 | 3,352,965 | +1.08(+1.87%) |
Aug 11, 2016 | 57.26 | 57.86 | 56.68 | 57.48 | 2,631,820 | +0.83(+1.47%) |
Aug 10, 2016 | 56.61 | 56.90 | 56.13 | 56.65 | 2,797,501 | +0.24(+0.43%) |
Aug 09, 2016 | 57.09 | 57.23 | 56.20 | 56.41 | 3,441,459 | -0.66(-1.15%) |
Aug 08, 2016 | 57.35 | 57.41 | 56.82 | 57.07 | 2,472,649 | -0.32(-0.55%) |
Aug 05, 2016 | 57.27 | 57.65 | 57.05 | 57.38 | 2,325,457 | +0.33(+0.59%) |
Aug 04, 2016 | 57.00 | 57.34 | 56.75 | 57.05 | 2,220,908 | +0.16(+0.28%) |
Aug 03, 2016 | 55.86 | 56.89 | 55.27 | 56.89 | 2,717,134 | +0.59(+1.05%) |
Aug 02, 2016 | 56.94 | 57.20 | 55.97 | 56.30 | 2,283,782 | -0.83(-1.46%) |
Aug 01, 2016 | 57.26 | 57.54 | 56.67 | 57.13 | 2,267,149 | -0.23(-0.40%) |
Jul 29, 2016 | 56.88 | 57.42 | 56.67 | 57.36 | 2,327,934 | +0.46(+0.82%) |
Jul 28, 2016 | 56.96 | 57.24 | 56.50 | 56.90 | 2,593,288 | -0.06(-0.10%) |
Jul 27, 2016 | 57.36 | 57.85 | 56.81 | 56.95 | 3,681,921 | -0.55(-0.95%) |
Jul 26, 2016 | 56.63 | 57.54 | 56.63 | 57.50 | 3,961,119 | +0.79(+1.39%) |
Jul 25, 2016 | 55.59 | 56.83 | 55.51 | 56.71 | 2,991,097 | +1.08(+1.93%) |
Jul 22, 2016 | 55.29 | 55.84 | 54.86 | 55.64 | 2,130,674 | +0.70(+1.27%) |
Jul 21, 2016 | 55.03 | 55.20 | 54.64 | 54.94 | 1,692,690 | -0.09(-0.17%) |
Jul 20, 2016 | 54.94 | 55.20 | 54.79 | 55.03 | 1,887,783 | +0.10(+0.19%) |
Jul 19, 2016 | 54.64 | 55.01 | 54.57 | 54.93 | 2,380,232 | +0.24(+0.44%) |
Jul 18, 2016 | 54.19 | 55.08 | 54.11 | 54.69 | 2,354,807 | +0.71(+1.31%) |
Jul 15, 2016 | 54.12 | 54.12 | 53.71 | 53.99 | 2,357,368 | +0.16(+0.29%) |
Jul 14, 2016 | 54.03 | 54.05 | 53.62 | 53.83 | 2,007,342 | -0.02(-0.03%) |
Jul 13, 2016 | 54.02 | 54.28 | 53.53 | 53.85 | 2,412,309 | +0.13(+0.24%) |
Jul 12, 2016 | 54.02 | 54.14 | 53.44 | 53.72 | 3,377,515 | -0.15(-0.28%) |
Jul 11, 2016 | 53.96 | 54.11 | 53.45 | 53.87 | 3,090,081 | -0.12(-0.22%) |
Jul 08, 2016 | 52.88 | 54.01 | 52.47 | 53.99 | 2,658,235 | +1.51(+2.88%) |
Jul 07, 2016 | 52.45 | 52.71 | 52.24 | 52.47 | 1,899,269 | +0.19(+0.35%) |
Jul 05, 2016 | 52.13 | 52.44 | 51.85 | 52.29 | 1,700,124 | +0.01(+0.02%) |
Jul 01, 2016 | 52.46 | 52.28 | 52.28 | 52.28 | 2,112,312 | -0.32(-0.60%) |
Jun 30, 2016 | 51.82 | 52.63 | 51.71 | 52.59 | 2,807,278 | +0.85(+1.65%) |
Jun 29, 2016 | 51.53 | 52.27 | 51.53 | 51.74 | 3,279,294 | +0.40(+0.78%) |
Jun 28, 2016 | 50.73 | 51.44 | 50.57 | 51.34 | 3,045,273 | +0.55(+1.08%) |
Jun 27, 2016 | 50.38 | 50.91 | 49.49 | 50.79 | 4,546,058 | +0.31(+0.61%) |
Jun 24, 2016 | 48.94 | 50.98 | 48.94 | 50.49 | 5,929,923 | +0.32(+0.65%) |
Jun 23, 2016 | 50.74 | 51.01 | 49.93 | 50.16 | 2,424,233 | -0.33(-0.66%) |
Jun 22, 2016 | 50.84 | 51.24 | 50.23 | 50.50 | 3,213,754 | -0.39(-0.77%) |
Jun 21, 2016 | 50.39 | 51.01 | 50.24 | 50.89 | 2,981,174 | +0.60(+1.20%) |
Jun 20, 2016 | 50.75 | 51.26 | 50.25 | 50.28 | 2,320,321 | -0.05(-0.09%) |
Jun 17, 2016 | 50.39 | 50.55 | 50.02 | 50.33 | 3,834,571 | -0.17(-0.33%) |
Jun 16, 2016 | 50.22 | 50.63 | 50.10 | 50.50 | 2,449,532 | +0.10(+0.20%) |
Jun 15, 2016 | 50.02 | 50.71 | 49.93 | 50.40 | 3,906,894 | +0.40(+0.80%) |
Jun 14, 2016 | 49.63 | 50.12 | 49.38 | 50.00 | 3,701,227 | +0.32(+0.65%) |
Jun 13, 2016 | 49.68 | 49.96 | 49.20 | 49.67 | 3,344,936 | -0.08(-0.17%) |
Jun 10, 2016 | 49.73 | 50.03 | 49.41 | 49.76 | 3,081,922 | -0.55(-1.09%) |
Jun 09, 2016 | 49.47 | 50.56 | 49.11 | 50.30 | 5,091,722 | +0.71(+1.44%) |
Jun 08, 2016 | 49.39 | 49.72 | 49.16 | 49.59 | 2,632,277 | +0.25(+0.51%) |
Jun 07, 2016 | 48.60 | 49.54 | 48.49 | 49.34 | 4,126,279 | +0.78(+1.60%) |
Jun 06, 2016 | 49.36 | 49.49 | 48.30 | 48.56 | 3,348,728 | -0.70(-1.41%) |
Jun 03, 2016 | 49.61 | 49.61 | 49.05 | 49.25 | 2,792,927 | -0.43(-0.87%) |
Jun 02, 2016 | 49.36 | 49.76 | 49.23 | 49.69 | 2,394,886 | +0.36(+0.73%) |
Jun 01, 2016 | 49.48 | 49.85 | 49.28 | 49.32 | 2,374,330 | -0.09(-0.19%) |
May 31, 2016 | 50.35 | 50.38 | 49.10 | 49.42 | 3,246,487 | -0.48(-0.96%) |
May 27, 2016 | 50.04 | 49.90 | 49.90 | 49.90 | 2,436,411 | +0.04(+0.07%) |
May 26, 2016 | 49.70 | 50.38 | 49.55 | 49.86 | 2,775,354 | +0.43(+0.88%) |
May 25, 2016 | 49.32 | 49.86 | 48.88 | 49.43 | 3,134,817 | +0.05(+0.09%) |
May 24, 2016 | 48.71 | 49.56 | 48.60 | 49.38 | 3,250,081 | +0.89(+1.83%) |
May 23, 2016 | 48.61 | 49.09 | 48.28 | 48.49 | 4,690,202 | -0.08(-0.17%) |
May 20, 2016 | 48.17 | 49.93 | 48.12 | 48.58 | 12,529,935 | -2.80(-5.46%) |
May 19, 2016 | 50.56 | 51.69 | 50.55 | 51.38 | 6,009,473 | +1.12(+2.23%) |
May 18, 2016 | 50.08 | 50.62 | 49.36 | 50.26 | 3,475,754 | -0.19(-0.39%) |
May 17, 2016 | 52.46 | 52.94 | 50.10 | 50.45 | 5,331,833 | -1.13(-2.19%) |
May 16, 2016 | 50.13 | 51.76 | 49.97 | 51.58 | 3,438,943 | +1.31(+2.61%) |
May 13, 2016 | 50.98 | 51.49 | 50.23 | 50.27 | 3,657,941 | -0.71(-1.40%) |
May 12, 2016 | 50.47 | 51.22 | 49.85 | 50.98 | 3,929,008 | +0.60(+1.19%) |
May 11, 2016 | 51.27 | 51.67 | 50.37 | 50.38 | 5,964,241 | -2.89(-5.42%) |
May 10, 2016 | 53.90 | 54.14 | 52.96 | 53.27 | 2,586,645 | -0.56(-1.03%) |
May 09, 2016 | 53.51 | 54.01 | 52.67 | 53.82 | 2,490,960 | +1.01(+1.91%) |
May 06, 2016 | 51.37 | 52.83 | 51.37 | 52.81 | 2,242,154 | +0.56(+1.06%) |
May 05, 2016 | 53.22 | 53.58 | 52.23 | 52.26 | 2,049,929 | -1.08(-2.03%) |
May 04, 2016 | 52.70 | 53.49 | 52.46 | 53.34 | 1,794,892 | +0.31(+0.59%) |
May 03, 2016 | 53.01 | 53.39 | 52.43 | 53.03 | 1,620,152 | -0.27(-0.50%) |
May 02, 2016 | 52.81 | 53.47 | 52.45 | 53.29 | 1,370,047 | +0.75(+1.43%) |
Apr 29, 2016 | 52.69 | 52.84 | 51.89 | 52.55 | 3,178,241 | -0.61(-1.15%) |
Apr 28, 2016 | 53.66 | 53.88 | 53.04 | 53.16 | 2,196,299 | -0.71(-1.32%) |
Apr 27, 2016 | 53.29 | 53.96 | 52.87 | 53.87 | 2,073,226 | +0.56(+1.06%) |
Apr 26, 2016 | 52.87 | 53.53 | 52.63 | 53.30 | 1,705,047 | +0.56(+1.05%) |
Apr 25, 2016 | 52.46 | 52.86 | 51.95 | 52.75 | 2,240,695 | +0.31(+0.58%) |
Apr 22, 2016 | 52.91 | 53.11 | 52.29 | 52.44 | 2,470,541 | -0.54(-1.01%) |
Apr 21, 2016 | 53.33 | 53.77 | 52.93 | 52.98 | 2,470,581 | -0.13(-0.24%) |
Apr 20, 2016 | 53.22 | 53.36 | 52.80 | 53.11 | 2,197,189 | -0.13(-0.24%) |
Apr 19, 2016 | 53.63 | 53.72 | 52.94 | 53.24 | 1,628,009 | -0.22(-0.42%) |
Apr 18, 2016 | 52.68 | 53.58 | 52.52 | 53.46 | 2,264,193 | +0.76(+1.44%) |
Apr 15, 2016 | 52.90 | 53.06 | 52.48 | 52.70 | 2,102,425 | -0.03(-0.05%) |
Apr 14, 2016 | 52.25 | 52.81 | 51.84 | 52.73 | 2,897,264 | +0.03(+0.05%) |
Apr 13, 2016 | 52.45 | 52.77 | 51.92 | 52.70 | 1,892,822 | +0.50(+0.96%) |
Apr 12, 2016 | 51.97 | 52.28 | 51.31 | 52.20 | 1,679,303 | +0.33(+0.64%) |
Apr 11, 2016 | 52.31 | 52.67 | 51.83 | 51.87 | 2,124,884 | -0.44(-0.85%) |
Apr 08, 2016 | 52.44 | 52.56 | 51.99 | 52.31 | 2,093,501 | -0.16(-0.30%) |
Apr 07, 2016 | 53.76 | 54.16 | 52.19 | 52.47 | 3,238,241 | -1.66(-3.06%) |
Apr 06, 2016 | 53.73 | 54.41 | 53.41 | 54.13 | 1,942,461 | +0.55(+1.02%) |
Apr 05, 2016 | 53.38 | 54.15 | 53.22 | 53.58 | 2,500,916 | -0.69(-1.28%) |
Apr 04, 2016 | 54.48 | 54.60 | 54.06 | 54.28 | 3,178,100 | +0.01(+0.02%) |
Apr 01, 2016 | 53.57 | 54.41 | 53.32 | 54.27 | 2,493,565 | +0.68(+1.28%) |
Mar 31, 2016 | 53.99 | 54.39 | 53.54 | 53.58 | 2,137,122 | -0.41(-0.75%) |
Mar 30, 2016 | 53.92 | 54.22 | 53.34 | 53.99 | 1,977,550 | +0.23(+0.43%) |
Mar 29, 2016 | 53.40 | 53.80 | 53.21 | 53.76 | 2,249,229 | +0.46(+0.87%) |
Mar 28, 2016 | 53.25 | 53.66 | 53.03 | 53.29 | 2,199,401 | +0.17(+0.31%) |
Mar 24, 2016 | 54.00 | 53.13 | 53.13 | 53.13 | 2,731,089 | -0.71(-1.32%) |
Mar 23, 2016 | 53.71 | 54.05 | 53.32 | 53.84 | 1,384,420 | +0.06(+0.10%) |
Mar 22, 2016 | 54.47 | 54.51 | 53.72 | 53.79 | 2,422,908 | -0.29(-0.53%) |
Mar 21, 2016 | 54.46 | 54.70 | 53.87 | 54.07 | 2,551,338 | -0.81(-1.47%) |
Mar 18, 2016 | 54.41 | 55.23 | 54.14 | 54.88 | 5,042,834 | +0.71(+1.32%) |
Mar 17, 2016 | 53.66 | 54.20 | 53.36 | 54.16 | 2,282,566 | +0.41(+0.76%) |
Mar 16, 2016 | 53.54 | 53.95 | 53.15 | 53.76 | 2,703,929 | -0.04(-0.07%) |
Mar 15, 2016 | 53.54 | 54.14 | 53.54 | 53.79 | 1,928,351 | -0.04(-0.07%) |
Mar 14, 2016 | 53.61 | 53.95 | 53.44 | 53.83 | 1,675,961 | +0.19(+0.36%) |
Mar 11, 2016 | 53.62 | 53.77 | 52.94 | 53.64 | 2,560,669 | +0.69(+1.31%) |
Mar 10, 2016 | 52.08 | 53.27 | 51.98 | 52.94 | 3,259,584 | +0.71(+1.36%) |
Mar 09, 2016 | 52.11 | 53.06 | 51.93 | 52.24 | 3,475,224 | -0.74(-1.39%) |
Mar 08, 2016 | 53.00 | 53.64 | 52.83 | 52.97 | 2,536,758 | -0.14(-0.26%) |
Mar 07, 2016 | 53.20 | 54.38 | 52.85 | 53.11 | 3,389,188 | +0.10(+0.19%) |
Mar 04, 2016 | 53.30 | 53.37 | 52.72 | 53.01 | 3,978,936 | -0.40(-0.74%) |
Mar 03, 2016 | 53.80 | 53.92 | 51.76 | 53.41 | 4,571,250 | +0.10(+0.19%) |
Mar 02, 2016 | 53.41 | 54.40 | 52.39 | 53.31 | 9,740,510 | +1.39(+2.69%) |
Mar 01, 2016 | 51.19 | 52.19 | 51.11 | 51.91 | 5,512,942 | +1.15(+2.27%) |
Feb 29, 2016 | 51.79 | 52.23 | 50.70 | 50.76 | 6,586,444 | -1.21(-2.33%) |
Feb 26, 2016 | 52.41 | 52.46 | 51.37 | 51.97 | 2,646,867 | -0.23(-0.44%) |
Feb 25, 2016 | 52.21 | 52.41 | 51.43 | 52.20 | 3,038,034 | +0.27(+0.52%) |
Feb 24, 2016 | 51.01 | 52.05 | 50.63 | 51.93 | 4,158,098 | +0.83(+1.63%) |
Feb 23, 2016 | 50.88 | 51.70 | 50.80 | 51.10 | 3,359,240 | -0.07(-0.14%) |
Feb 22, 2016 | 51.07 | 51.50 | 50.80 | 51.17 | 3,259,799 | +0.68(+1.35%) |
Feb 19, 2016 | 50.31 | 50.53 | 49.48 | 50.49 | 3,445,212 | -0.12(-0.24%) |
Feb 18, 2016 | 50.56 | 50.88 | 50.12 | 50.61 | 3,488,860 | -0.23(-0.45%) |
Feb 17, 2016 | 51.26 | 51.57 | 50.68 | 50.84 | 4,776,361 | +0.06(+0.13%) |
Feb 16, 2016 | 50.16 | 51.80 | 50.07 | 50.78 | 4,493,236 | +1.15(+2.33%) |
Feb 12, 2016 | 49.17 | 49.62 | 49.62 | 49.62 | 2,862,945 | +1.10(+2.26%) |
Feb 11, 2016 | 49.13 | 49.49 | 48.15 | 48.52 | 3,756,364 | -1.18(-2.38%) |
Feb 10, 2016 | 50.29 | 51.37 | 49.68 | 49.71 | 3,762,670 | -0.64(-1.27%) |
Feb 09, 2016 | 48.87 | 50.65 | 48.73 | 50.34 | 4,200,996 | +1.11(+2.25%) |
Feb 08, 2016 | 48.63 | 49.48 | 48.15 | 49.23 | 4,126,745 | +0.01(+0.02%) |
Feb 05, 2016 | 50.05 | 50.08 | 48.94 | 49.23 | 4,708,764 | -1.07(-2.13%) |
Feb 04, 2016 | 50.26 | 50.58 | 49.25 | 50.30 | 4,479,951 | -0.57(-1.13%) |
Feb 03, 2016 | 52.42 | 52.55 | 50.26 | 50.87 | 3,716,810 | -1.31(-2.51%) |
Feb 02, 2016 | 51.97 | 52.80 | 51.41 | 52.18 | 3,407,120 | -0.22(-0.42%) |