Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 57.68 | 57.91 | 57.19 | 57.56 | 3,692,894 | -0.13(-0.23%) |
Jan 30, 2017 | 57.82 | 57.91 | 57.17 | 57.69 | 2,075,796 | -0.19(-0.33%) |
Jan 27, 2017 | 57.23 | 57.93 | 57.01 | 57.88 | 2,256,464 | +0.53(+0.92%) |
Jan 26, 2017 | 57.60 | 57.79 | 57.35 | 57.36 | 2,448,440 | -0.26(-0.46%) |
Jan 25, 2017 | 57.59 | 58.15 | 57.53 | 57.62 | 3,190,793 | +0.24(+0.41%) |
Jan 24, 2017 | 56.76 | 57.47 | 56.76 | 57.38 | 2,199,035 | +0.81(+1.43%) |
Jan 23, 2017 | 56.50 | 56.64 | 54.77 | 56.57 | 3,991,475 | -0.15(-0.26%) |
Jan 20, 2017 | 56.39 | 56.80 | 56.26 | 56.72 | 2,452,202 | +0.48(+0.86%) |
Jan 19, 2017 | 56.75 | 56.78 | 56.06 | 56.24 | 1,766,133 | -0.29(-0.51%) |
Jan 18, 2017 | 56.60 | 56.68 | 56.23 | 56.53 | 1,858,786 | +0.17(+0.30%) |
Jan 17, 2017 | 56.44 | 56.82 | 56.19 | 56.36 | 1,817,032 | -0.43(-0.76%) |
Jan 13, 2017 | 56.79 | 56.79 | 56.79 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 56.44 | 56.93 | 56.35 | 56.79 | 1,195,265 | +0.15(+0.26%) |
Jan 11, 2017 | 56.64 | 56.85 | 56.42 | 56.64 | 1,443,563 | -0.17(-0.29%) |
Jan 10, 2017 | 56.62 | 56.98 | 56.53 | 56.81 | 2,912,087 | +0.33(+0.59%) |
Jan 09, 2017 | 56.29 | 56.70 | 56.24 | 56.48 | 2,223,468 | +0.16(+0.28%) |
Jan 06, 2017 | 55.65 | 56.68 | 55.41 | 56.32 | 3,275,588 | +0.67(+1.21%) |
Jan 05, 2017 | 55.39 | 55.75 | 55.24 | 55.65 | 4,620,877 | +0.18(+0.33%) |
Jan 04, 2017 | 55.21 | 55.78 | 55.14 | 55.47 | 3,242,844 | +0.20(+0.36%) |
Jan 03, 2017 | 55.57 | 55.77 | 54.92 | 55.26 | 5,474,199 | -0.10(-0.19%) |
Dec 30, 2016 | 55.37 | 55.37 | 55.37 | 0 | -0.26(-0.47%) | |
Dec 29, 2016 | 55.57 | 55.90 | 55.55 | 55.63 | 1,626,011 | -0.08(-0.14%) |
Dec 28, 2016 | 56.01 | 56.17 | 55.62 | 55.71 | 2,081,853 | -0.27(-0.48%) |
Dec 27, 2016 | 55.96 | 56.38 | 55.84 | 55.98 | 1,604,632 | +0.19(+0.34%) |
Dec 23, 2016 | 55.79 | 55.79 | 55.79 | 0 | -0.21(-0.37%) | |
Dec 22, 2016 | 55.98 | 56.17 | 55.74 | 56.00 | 1,730,730 | -0.12(-0.22%) |
Dec 21, 2016 | 56.06 | 56.44 | 56.00 | 56.12 | 1,253,032 | -0.03(-0.05%) |
Dec 20, 2016 | 56.05 | 56.38 | 55.95 | 56.15 | 1,920,952 | +0.16(+0.28%) |
Dec 19, 2016 | 56.14 | 56.34 | 55.96 | 55.99 | 1,762,117 | -0.18(-0.33%) |
Dec 16, 2016 | 56.02 | 56.36 | 55.67 | 56.17 | 3,880,490 | +0.38(+0.69%) |
Dec 15, 2016 | 55.59 | 56.06 | 55.42 | 55.79 | 2,954,756 | -0.06(-0.11%) |
Dec 14, 2016 | 56.56 | 56.63 | 55.78 | 55.85 | 3,063,888 | -0.65(-1.15%) |
Dec 13, 2016 | 56.67 | 57.11 | 56.48 | 56.50 | 2,267,462 | -0.10(-0.19%) |
Dec 12, 2016 | 56.25 | 56.82 | 56.03 | 56.60 | 2,602,496 | +0.22(+0.39%) |
Dec 09, 2016 | 56.25 | 56.42 | 55.92 | 56.38 | 2,739,368 | +0.11(+0.20%) |
Dec 08, 2016 | 56.38 | 56.66 | 56.16 | 56.27 | 2,314,176 | -0.07(-0.12%) |
Dec 07, 2016 | 55.45 | 56.37 | 55.39 | 56.34 | 3,036,715 | +0.86(+1.54%) |
Dec 06, 2016 | 55.13 | 55.53 | 55.03 | 55.48 | 3,282,502 | +0.35(+0.63%) |
Dec 05, 2016 | 54.72 | 55.36 | 54.70 | 55.13 | 2,603,011 | +0.56(+1.03%) |
Dec 02, 2016 | 54.65 | 54.85 | 54.49 | 54.57 | 2,343,026 | -0.24(-0.43%) |
Dec 01, 2016 | 55.47 | 55.55 | 54.68 | 54.81 | 3,836,366 | -0.61(-1.10%) |
Nov 30, 2016 | 55.55 | 55.68 | 55.26 | 55.42 | 5,576,185 | -0.13(-0.24%) |
Nov 29, 2016 | 55.22 | 55.85 | 55.22 | 55.55 | 3,622,654 | +0.38(+0.68%) |
Nov 28, 2016 | 55.15 | 55.67 | 54.88 | 55.18 | 3,988,253 | -0.20(-0.36%) |
Nov 25, 2016 | 55.19 | 55.47 | 55.05 | 55.38 | 997,356 | +0.17(+0.30%) |
Nov 23, 2016 | 55.21 | 55.21 | 55.21 | 0 | +0.37(+0.67%) | |
Nov 22, 2016 | 54.22 | 54.94 | 54.21 | 54.84 | 2,911,411 | +0.64(+1.18%) |
Nov 21, 2016 | 54.49 | 54.53 | 54.10 | 54.21 | 3,343,071 | -0.31(-0.58%) |
Nov 18, 2016 | 54.06 | 54.60 | 53.66 | 54.52 | 5,398,002 | +1.40(+2.63%) |
Nov 17, 2016 | 52.95 | 53.26 | 52.78 | 53.12 | 3,298,782 | +0.31(+0.60%) |
Nov 16, 2016 | 52.89 | 53.11 | 52.76 | 52.81 | 5,630,249 | -0.26(-0.49%) |
Nov 15, 2016 | 53.14 | 53.28 | 52.78 | 53.07 | 4,748,870 | +0.00(+0.00%) |
Nov 14, 2016 | 53.42 | 53.73 | 53.02 | 53.07 | 4,225,265 | +0.00(+0.00%) |
Nov 11, 2016 | 53.52 | 53.59 | 53.00 | 53.07 | 6,426,822 | -0.56(-1.04%) |
Nov 10, 2016 | 53.96 | 54.29 | 53.57 | 53.63 | 7,709,435 | -0.46(-0.86%) |
Nov 09, 2016 | 53.35 | 54.29 | 53.12 | 54.09 | 4,789,723 | -0.11(-0.21%) |
Nov 08, 2016 | 54.28 | 54.38 | 53.90 | 54.21 | 5,633,530 | -0.01(-0.02%) |
Nov 07, 2016 | 53.03 | 54.24 | 52.66 | 54.22 | 5,668,736 | +1.92(+3.68%) |
Nov 04, 2016 | 52.62 | 52.68 | 52.08 | 52.29 | 4,718,321 | -0.30(-0.57%) |
Nov 03, 2016 | 52.36 | 52.85 | 52.22 | 52.59 | 8,221,217 | +0.39(+0.75%) |
Nov 02, 2016 | 53.04 | 53.05 | 52.13 | 52.20 | 11,589,663 | -0.87(-1.63%) |
Nov 01, 2016 | 54.39 | 54.76 | 52.96 | 53.06 | 13,853,213 | -1.17(-2.16%) |
Oct 31, 2016 | 54.26 | 54.27 | 53.79 | 54.23 | 6,198,298 | +0.35(+0.65%) |
Oct 28, 2016 | 53.61 | 54.00 | 53.48 | 53.88 | 3,331,902 | +0.23(+0.42%) |
Oct 27, 2016 | 54.08 | 54.10 | 53.53 | 53.65 | 3,581,615 | -0.23(-0.43%) |
Oct 26, 2016 | 53.70 | 53.99 | 53.57 | 53.88 | 3,598,618 | +0.00(+0.00%) |
Oct 25, 2016 | 54.38 | 54.76 | 53.78 | 53.88 | 4,714,717 | -1.30(-2.36%) |
Oct 24, 2016 | 54.70 | 55.31 | 54.64 | 55.19 | 5,558,181 | +0.52(+0.95%) |
Oct 21, 2016 | 54.08 | 54.78 | 54.05 | 54.66 | 10,486,676 | +0.48(+0.89%) |
Oct 20, 2016 | 54.51 | 54.65 | 54.14 | 54.18 | 3,942,347 | -0.65(-1.19%) |
Oct 19, 2016 | 54.54 | 54.98 | 54.26 | 54.83 | 5,828,664 | +0.68(+1.25%) |
Oct 18, 2016 | 54.96 | 54.97 | 54.15 | 54.15 | 5,002,204 | -0.36(-0.66%) |
Oct 17, 2016 | 55.63 | 55.75 | 54.46 | 54.51 | 7,355,031 | -1.22(-2.19%) |
Oct 14, 2016 | 56.14 | 56.28 | 55.73 | 55.73 | 7,671,340 | -0.12(-0.21%) |
Oct 13, 2016 | 55.34 | 56.26 | 55.24 | 55.85 | 6,690,768 | +0.27(+0.48%) |
Oct 12, 2016 | 55.30 | 56.00 | 54.92 | 55.58 | 7,108,804 | +0.43(+0.78%) |
Oct 11, 2016 | 56.51 | 56.67 | 55.11 | 55.15 | 10,381,113 | +0.54(+0.98%) |
Oct 10, 2016 | 55.03 | 55.32 | 54.58 | 54.61 | 7,977,713 | -0.21(-0.38%) |
Oct 07, 2016 | 54.81 | 54.99 | 54.46 | 54.82 | 10,008,007 | +0.17(+0.32%) |
Oct 06, 2016 | 54.34 | 54.86 | 54.09 | 54.65 | 13,810,578 | -0.74(-1.33%) |
Oct 05, 2016 | 56.58 | 56.69 | 55.19 | 55.38 | 14,470,350 | -1.04(-1.84%) |
Oct 04, 2016 | 56.98 | 57.43 | 56.39 | 56.42 | 6,424,669 | -0.40(-0.70%) |
Oct 03, 2016 | 56.75 | 57.04 | 56.57 | 56.82 | 5,102,522 | +0.07(+0.12%) |
Sep 30, 2016 | 56.17 | 57.18 | 56.14 | 56.75 | 5,770,856 | +0.62(+1.11%) |
Sep 29, 2016 | 56.40 | 56.77 | 56.03 | 56.13 | 3,554,155 | -0.26(-0.45%) |
Sep 28, 2016 | 56.18 | 56.43 | 55.93 | 56.38 | 3,869,577 | +0.22(+0.40%) |
Sep 27, 2016 | 56.09 | 56.44 | 55.78 | 56.16 | 5,332,899 | +0.21(+0.38%) |
Sep 26, 2016 | 56.38 | 56.53 | 55.92 | 55.94 | 5,688,084 | -0.70(-1.24%) |
Sep 23, 2016 | 56.02 | 56.79 | 55.99 | 56.64 | 3,489,576 | +0.11(+0.19%) |
Sep 22, 2016 | 56.41 | 56.76 | 56.30 | 56.54 | 2,829,742 | +0.52(+0.94%) |
Sep 21, 2016 | 55.56 | 56.12 | 55.55 | 56.01 | 2,704,310 | +0.51(+0.92%) |
Sep 20, 2016 | 55.37 | 55.69 | 55.22 | 55.50 | 2,766,453 | +0.26(+0.48%) |
Sep 19, 2016 | 55.30 | 55.51 | 55.07 | 55.24 | 3,278,138 | +0.22(+0.40%) |
Sep 16, 2016 | 54.59 | 55.04 | 54.42 | 55.02 | 13,489,143 | +0.16(+0.28%) |
Sep 15, 2016 | 54.23 | 54.96 | 53.91 | 54.86 | 4,882,427 | +0.54(+0.99%) |
Sep 14, 2016 | 54.19 | 54.70 | 54.08 | 54.33 | 3,651,911 | +0.14(+0.25%) |
Sep 13, 2016 | 54.99 | 55.01 | 54.07 | 54.19 | 4,769,973 | -1.22(-2.20%) |
Sep 12, 2016 | 54.23 | 55.51 | 54.17 | 55.41 | 5,944,496 | +1.06(+1.94%) |
Sep 09, 2016 | 55.26 | 55.26 | 54.35 | 54.35 | 5,962,102 | -1.20(-2.16%) |
Sep 08, 2016 | 56.26 | 56.36 | 55.52 | 55.55 | 5,597,989 | -1.07(-1.89%) |
Sep 07, 2016 | 56.90 | 56.94 | 56.36 | 56.62 | 6,651,870 | -0.41(-0.71%) |
Sep 06, 2016 | 57.24 | 57.46 | 56.89 | 57.03 | 7,728,793 | -0.01(-0.01%) |
Sep 02, 2016 | 57.09 | 57.03 | 57.03 | 57.03 | 5,603,866 | +0.31(+0.55%) |
Sep 01, 2016 | 56.61 | 56.89 | 56.52 | 56.72 | 2,839,058 | +0.03(+0.06%) |
Aug 31, 2016 | 56.53 | 56.86 | 56.44 | 56.69 | 3,291,113 | -0.04(-0.08%) |
Aug 30, 2016 | 56.73 | 56.96 | 56.53 | 56.73 | 3,516,844 | +0.01(+0.02%) |
Aug 29, 2016 | 56.18 | 56.83 | 56.05 | 56.72 | 2,879,684 | +0.77(+1.37%) |
Aug 26, 2016 | 56.23 | 56.77 | 55.84 | 55.95 | 3,885,657 | -0.26(-0.46%) |
Aug 25, 2016 | 56.07 | 56.43 | 55.94 | 56.21 | 3,907,017 | +0.12(+0.21%) |
Aug 24, 2016 | 56.38 | 56.64 | 56.00 | 56.09 | 3,255,505 | -0.34(-0.61%) |
Aug 23, 2016 | 56.24 | 56.74 | 56.19 | 56.43 | 2,745,109 | +0.31(+0.56%) |
Aug 22, 2016 | 55.81 | 56.21 | 55.68 | 56.12 | 2,899,999 | +0.31(+0.55%) |
Aug 19, 2016 | 56.53 | 56.60 | 55.79 | 55.81 | 4,031,350 | -0.91(-1.60%) |
Aug 18, 2016 | 56.17 | 56.79 | 56.11 | 56.72 | 3,349,846 | +0.55(+0.98%) |
Aug 17, 2016 | 56.03 | 56.28 | 55.78 | 56.17 | 2,838,512 | +0.05(+0.09%) |
Aug 16, 2016 | 56.00 | 56.44 | 55.95 | 56.12 | 2,652,630 | -0.09(-0.16%) |
Aug 15, 2016 | 56.20 | 56.58 | 56.15 | 56.21 | 2,227,809 | -0.01(-0.02%) |
Aug 12, 2016 | 55.98 | 56.67 | 55.88 | 56.22 | 3,613,997 | -0.01(-0.02%) |
Aug 11, 2016 | 55.53 | 56.47 | 55.53 | 56.23 | 4,025,626 | +0.95(+1.72%) |
Aug 10, 2016 | 55.74 | 55.93 | 55.23 | 55.28 | 4,127,619 | -0.36(-0.65%) |
Aug 09, 2016 | 55.56 | 56.15 | 55.56 | 55.65 | 3,345,358 | -0.03(-0.06%) |
Aug 08, 2016 | 55.61 | 55.73 | 55.34 | 55.68 | 4,956,081 | +0.22(+0.39%) |
Aug 05, 2016 | 55.50 | 55.79 | 55.37 | 55.46 | 2,782,610 | +0.20(+0.36%) |
Aug 04, 2016 | 55.16 | 55.53 | 54.96 | 55.26 | 2,871,101 | +0.03(+0.06%) |
Aug 03, 2016 | 55.11 | 55.24 | 54.85 | 55.23 | 2,958,297 | +0.04(+0.07%) |
Aug 02, 2016 | 55.81 | 55.84 | 54.80 | 55.19 | 3,712,204 | -0.69(-1.24%) |
Aug 01, 2016 | 55.75 | 56.20 | 55.66 | 55.88 | 3,834,996 | +0.00(+0.00%) |
Jul 29, 2016 | 56.30 | 56.47 | 55.81 | 55.88 | 3,364,773 | -0.53(-0.93%) |
Jul 28, 2016 | 56.05 | 56.59 | 56.01 | 56.41 | 3,727,433 | +0.34(+0.60%) |
Jul 27, 2016 | 55.81 | 56.18 | 55.67 | 56.07 | 6,156,686 | +0.29(+0.53%) |
Jul 26, 2016 | 55.86 | 56.32 | 55.54 | 55.78 | 6,494,929 | -0.68(-1.21%) |
Jul 25, 2016 | 56.20 | 56.48 | 56.09 | 56.46 | 4,074,773 | +0.15(+0.27%) |
Jul 22, 2016 | 55.01 | 56.46 | 55.01 | 56.31 | 6,526,788 | +1.37(+2.50%) |
Jul 21, 2016 | 54.70 | 55.08 | 54.53 | 54.93 | 3,226,930 | +0.02(+0.03%) |
Jul 20, 2016 | 54.99 | 55.21 | 54.84 | 54.91 | 2,339,531 | +0.19(+0.35%) |
Jul 19, 2016 | 54.50 | 55.01 | 54.50 | 54.72 | 3,626,499 | -0.02(-0.05%) |
Jul 18, 2016 | 54.81 | 54.97 | 54.35 | 54.74 | 5,653,935 | +0.07(+0.13%) |
Jul 15, 2016 | 55.31 | 55.48 | 54.66 | 54.68 | 6,764,640 | -0.49(-0.88%) |
Jul 14, 2016 | 56.28 | 56.62 | 54.91 | 55.16 | 16,878,474 | +1.58(+2.95%) |
Jul 13, 2016 | 53.53 | 53.91 | 53.16 | 53.58 | 9,948,147 | -0.02(-0.03%) |
Jul 12, 2016 | 54.02 | 54.33 | 53.48 | 53.60 | 7,867,450 | -0.13(-0.24%) |
Jul 11, 2016 | 53.40 | 53.83 | 53.17 | 53.73 | 5,183,689 | +0.42(+0.79%) |
Jul 08, 2016 | 52.84 | 53.71 | 52.41 | 53.31 | 6,499,553 | +0.90(+1.72%) |
Jul 07, 2016 | 52.40 | 52.69 | 52.20 | 52.41 | 5,691,828 | +0.09(+0.17%) |
Jul 06, 2016 | 51.89 | 52.41 | 51.58 | 52.32 | 4,999,815 | +0.70(+1.36%) |
Jul 05, 2016 | 51.78 | 52.16 | 51.53 | 51.62 | 4,087,940 | -0.30(-0.59%) |
Jul 01, 2016 | 51.56 | 51.92 | 51.92 | 51.92 | 2,947,025 | +0.38(+0.74%) |
Jun 30, 2016 | 51.37 | 51.56 | 50.85 | 51.54 | 6,015,613 | +0.17(+0.34%) |
Jun 29, 2016 | 50.98 | 51.48 | 50.71 | 51.37 | 4,869,612 | +0.90(+1.77%) |
Jun 28, 2016 | 49.67 | 50.47 | 49.53 | 50.47 | 7,747,582 | +1.16(+2.36%) |
Jun 27, 2016 | 50.26 | 50.55 | 49.19 | 49.31 | 6,605,394 | -1.75(-3.43%) |
Jun 24, 2016 | 51.67 | 52.25 | 50.71 | 51.07 | 7,876,911 | -2.33(-4.37%) |
Jun 23, 2016 | 52.58 | 53.41 | 52.56 | 53.40 | 4,373,050 | +1.25(+2.40%) |
Jun 22, 2016 | 52.36 | 52.49 | 52.15 | 52.15 | 3,235,208 | -0.25(-0.47%) |
Jun 21, 2016 | 52.51 | 52.56 | 52.14 | 52.40 | 3,454,506 | +0.15(+0.29%) |
Jun 20, 2016 | 52.53 | 53.05 | 52.23 | 52.25 | 4,693,561 | +0.31(+0.60%) |
Jun 17, 2016 | 51.42 | 52.00 | 51.28 | 51.94 | 5,342,411 | +0.39(+0.76%) |
Jun 16, 2016 | 51.18 | 51.60 | 50.76 | 51.54 | 4,321,375 | +0.06(+0.12%) |
Jun 15, 2016 | 51.51 | 51.99 | 51.44 | 51.48 | 4,284,361 | +0.21(+0.40%) |
Jun 14, 2016 | 51.18 | 51.50 | 50.97 | 51.28 | 4,531,058 | -0.05(-0.10%) |
Jun 13, 2016 | 51.18 | 51.90 | 51.02 | 51.33 | 5,273,512 | +0.04(+0.08%) |
Jun 10, 2016 | 51.72 | 51.87 | 51.14 | 51.28 | 3,813,854 | -0.76(-1.47%) |
Jun 09, 2016 | 52.08 | 52.42 | 52.03 | 52.05 | 4,065,156 | -0.29(-0.55%) |
Jun 08, 2016 | 51.90 | 52.39 | 51.72 | 52.33 | 3,586,885 | +0.34(+0.66%) |
Jun 07, 2016 | 51.59 | 52.37 | 51.59 | 51.99 | 4,682,399 | +0.28(+0.54%) |
Jun 06, 2016 | 51.39 | 51.89 | 51.23 | 51.71 | 2,867,369 | +0.36(+0.70%) |
Jun 03, 2016 | 51.12 | 51.51 | 50.87 | 51.35 | 2,137,421 | +0.09(+0.18%) |
Jun 02, 2016 | 51.15 | 51.44 | 50.70 | 51.26 | 3,270,611 | +0.02(+0.04%) |
Jun 01, 2016 | 50.72 | 51.53 | 50.64 | 51.24 | 4,175,050 | +0.21(+0.41%) |
May 31, 2016 | 51.13 | 51.34 | 50.88 | 51.03 | 7,043,672 | -0.31(-0.61%) |
May 27, 2016 | 51.30 | 51.34 | 51.34 | 51.34 | 2,951,691 | +0.09(+0.17%) |
May 26, 2016 | 51.51 | 51.85 | 51.14 | 51.25 | 4,143,570 | -0.09(-0.18%) |
May 25, 2016 | 51.08 | 51.57 | 50.79 | 51.34 | 7,520,722 | +0.29(+0.57%) |
May 24, 2016 | 50.03 | 51.25 | 50.03 | 51.05 | 5,822,627 | +1.34(+2.69%) |
May 23, 2016 | 49.57 | 49.84 | 48.69 | 49.72 | 5,626,529 | +0.24(+0.48%) |
May 20, 2016 | 49.78 | 50.34 | 49.13 | 49.48 | 8,703,103 | -0.29(-0.59%) |
May 19, 2016 | 49.72 | 49.87 | 49.24 | 49.77 | 3,209,038 | -0.06(-0.12%) |
May 18, 2016 | 50.23 | 50.23 | 49.54 | 49.83 | 3,069,711 | -0.50(-1.00%) |
May 17, 2016 | 50.51 | 50.92 | 50.13 | 50.34 | 3,391,642 | -0.17(-0.33%) |
May 16, 2016 | 49.86 | 50.69 | 49.78 | 50.51 | 2,745,178 | +0.59(+1.18%) |
May 13, 2016 | 50.52 | 50.52 | 49.87 | 49.92 | 3,161,747 | -0.79(-1.56%) |
May 12, 2016 | 50.47 | 50.97 | 50.38 | 50.70 | 2,770,997 | +0.55(+1.09%) |
May 11, 2016 | 51.23 | 51.24 | 50.10 | 50.16 | 3,257,432 | -1.37(-2.67%) |
May 10, 2016 | 51.05 | 51.62 | 50.73 | 51.53 | 2,904,803 | +0.63(+1.25%) |
May 09, 2016 | 50.37 | 51.13 | 50.23 | 50.90 | 2,506,244 | +0.57(+1.14%) |
May 06, 2016 | 50.08 | 50.39 | 49.49 | 50.33 | 5,093,666 | +0.07(+0.15%) |
May 05, 2016 | 50.10 | 50.44 | 49.73 | 50.25 | 4,305,900 | +0.12(+0.24%) |
May 04, 2016 | 49.26 | 50.23 | 49.23 | 50.13 | 4,168,193 | +0.58(+1.17%) |
May 03, 2016 | 50.11 | 50.24 | 49.46 | 49.55 | 2,416,654 | -0.78(-1.54%) |
May 02, 2016 | 49.84 | 50.42 | 49.75 | 50.33 | 2,919,180 | +0.88(+1.77%) |
Apr 29, 2016 | 49.97 | 49.97 | 49.14 | 49.46 | 3,632,405 | -0.55(-1.09%) |
Apr 28, 2016 | 50.34 | 50.59 | 49.90 | 50.00 | 2,273,127 | -0.65(-1.29%) |
Apr 27, 2016 | 50.82 | 50.94 | 50.15 | 50.66 | 3,728,292 | -0.34(-0.67%) |
Apr 26, 2016 | 50.66 | 51.02 | 50.57 | 51.00 | 4,966,422 | +0.42(+0.84%) |
Apr 25, 2016 | 50.46 | 50.58 | 50.13 | 50.57 | 4,785,835 | +0.11(+0.21%) |
Apr 22, 2016 | 50.79 | 51.07 | 50.09 | 50.47 | 5,084,118 | -0.32(-0.62%) |
Apr 21, 2016 | 51.30 | 53.33 | 50.20 | 50.79 | 21,424,690 | -0.52(-1.01%) |
Apr 20, 2016 | 51.28 | 51.85 | 50.76 | 51.30 | 7,575,849 | +0.25(+0.49%) |
Apr 19, 2016 | 50.65 | 51.45 | 49.92 | 51.05 | 7,368,331 | -0.30(-0.58%) |
Apr 18, 2016 | 50.95 | 51.38 | 50.67 | 51.35 | 4,015,268 | +0.48(+0.94%) |
Apr 15, 2016 | 51.13 | 51.20 | 50.62 | 50.87 | 3,881,618 | -0.35(-0.68%) |
Apr 14, 2016 | 50.92 | 51.24 | 50.70 | 51.22 | 3,879,078 | +0.16(+0.30%) |
Apr 13, 2016 | 50.22 | 51.07 | 50.19 | 51.07 | 4,784,627 | +0.35(+0.69%) |
Apr 12, 2016 | 50.46 | 50.89 | 49.90 | 50.72 | 6,155,650 | +0.15(+0.31%) |
Apr 11, 2016 | 50.98 | 51.12 | 50.47 | 50.56 | 3,265,429 | -0.33(-0.66%) |
Apr 08, 2016 | 50.49 | 51.01 | 50.36 | 50.90 | 4,848,005 | +0.66(+1.32%) |
Apr 07, 2016 | 50.46 | 50.85 | 49.93 | 50.23 | 3,353,884 | -0.38(-0.76%) |
Apr 06, 2016 | 50.36 | 50.63 | 50.07 | 50.62 | 2,573,210 | +0.20(+0.39%) |
Apr 05, 2016 | 50.62 | 50.94 | 50.08 | 50.42 | 2,929,822 | -0.20(-0.40%) |
Apr 04, 2016 | 50.97 | 51.00 | 50.26 | 50.62 | 3,316,854 | -0.23(-0.45%) |
Apr 01, 2016 | 49.99 | 51.18 | 49.90 | 50.85 | 3,661,670 | +0.26(+0.51%) |
Mar 31, 2016 | 50.87 | 51.07 | 50.32 | 50.59 | 4,523,598 | -0.25(-0.49%) |
Mar 30, 2016 | 50.18 | 50.88 | 49.93 | 50.84 | 5,854,517 | +1.04(+2.09%) |
Mar 29, 2016 | 49.28 | 49.83 | 49.18 | 49.80 | 3,399,215 | +0.48(+0.96%) |
Mar 28, 2016 | 49.37 | 49.49 | 49.07 | 49.33 | 2,492,152 | +0.28(+0.57%) |
Mar 24, 2016 | 49.52 | 49.05 | 49.05 | 49.05 | 4,846,756 | -0.74(-1.49%) |
Mar 23, 2016 | 48.89 | 50.38 | 48.29 | 49.79 | 10,534,399 | +0.97(+1.99%) |
Mar 22, 2016 | 48.68 | 49.13 | 48.62 | 48.82 | 3,235,081 | -0.28(-0.57%) |
Mar 21, 2016 | 48.49 | 49.22 | 48.44 | 49.10 | 6,114,550 | +0.69(+1.43%) |
Mar 18, 2016 | 48.83 | 48.86 | 48.34 | 48.41 | 8,057,743 | -0.30(-0.61%) |
Mar 17, 2016 | 48.70 | 49.12 | 48.29 | 48.70 | 3,592,868 | +0.09(+0.18%) |
Mar 16, 2016 | 48.12 | 48.83 | 48.12 | 48.62 | 3,864,043 | +0.26(+0.54%) |
Mar 15, 2016 | 47.87 | 48.94 | 47.76 | 48.36 | 4,732,947 | +0.42(+0.88%) |
Mar 14, 2016 | 48.02 | 48.06 | 47.55 | 47.94 | 4,242,261 | -0.14(-0.28%) |
Mar 11, 2016 | 47.69 | 48.08 | 47.45 | 48.07 | 2,922,143 | +0.62(+1.32%) |
Mar 10, 2016 | 47.47 | 47.89 | 46.66 | 47.45 | 3,982,728 | +0.28(+0.60%) |
Mar 09, 2016 | 47.66 | 47.99 | 46.99 | 47.16 | 4,178,158 | -0.23(-0.50%) |
Mar 08, 2016 | 47.84 | 48.07 | 47.37 | 47.40 | 5,809,535 | -0.85(-1.76%) |
Mar 07, 2016 | 47.90 | 48.47 | 47.50 | 48.24 | 5,480,828 | +0.00(+0.00%) |
Mar 04, 2016 | 47.22 | 47.88 | 46.92 | 48.24 | 7,734,511 | +1.03(+2.17%) |
Mar 03, 2016 | 46.69 | 47.24 | 46.30 | 47.22 | 3,426,976 | +0.61(+1.30%) |
Mar 02, 2016 | 46.87 | 47.06 | 46.27 | 46.61 | 4,326,015 | -0.48(-1.02%) |
Mar 01, 2016 | 45.06 | 47.40 | 45.00 | 47.09 | 11,223,917 | +2.30(+5.13%) |
Feb 29, 2016 | 44.08 | 45.35 | 44.02 | 44.80 | 9,057,851 | +0.65(+1.47%) |
Feb 26, 2016 | 44.23 | 44.23 | 43.54 | 44.15 | 9,716,342 | +0.28(+0.65%) |
Feb 25, 2016 | 44.39 | 44.47 | 42.97 | 43.86 | 8,079,609 | -0.32(-0.73%) |
Feb 24, 2016 | 43.71 | 44.31 | 42.98 | 44.18 | 5,479,966 | -0.02(-0.04%) |
Feb 23, 2016 | 44.17 | 44.62 | 43.89 | 44.20 | 5,554,521 | -0.28(-0.63%) |
Feb 22, 2016 | 44.08 | 44.59 | 43.95 | 44.48 | 8,879,121 | +0.89(+2.04%) |
Feb 19, 2016 | 43.78 | 43.87 | 43.11 | 43.59 | 5,396,946 | -0.32(-0.72%) |
Feb 18, 2016 | 43.81 | 44.28 | 43.50 | 43.91 | 4,766,044 | -0.11(-0.24%) |
Feb 17, 2016 | 43.30 | 44.29 | 43.27 | 44.01 | 7,531,413 | +1.04(+2.42%) |
Feb 16, 2016 | 42.14 | 43.22 | 42.14 | 42.97 | 7,877,191 | +1.35(+3.24%) |
Feb 12, 2016 | 40.76 | 41.62 | 41.62 | 41.62 | 4,698,080 | +1.30(+3.22%) |
Feb 11, 2016 | 40.64 | 40.91 | 39.92 | 40.33 | 5,170,561 | -0.94(-2.28%) |
Feb 10, 2016 | 41.36 | 42.03 | 41.22 | 41.27 | 4,069,160 | +0.18(+0.44%) |
Feb 09, 2016 | 41.22 | 42.21 | 41.03 | 41.09 | 7,294,841 | -0.59(-1.42%) |
Feb 08, 2016 | 42.47 | 42.52 | 41.35 | 41.68 | 8,122,102 | -1.44(-3.34%) |
Feb 05, 2016 | 44.70 | 44.75 | 42.95 | 43.12 | 12,627,277 | -1.58(-3.53%) |
Feb 04, 2016 | 44.49 | 45.12 | 43.32 | 44.70 | 19,931,368 | -0.09(-0.19%) |
Feb 03, 2016 | 44.87 | 45.29 | 44.15 | 44.78 | 17,042,306 | +0.08(+0.18%) |
Feb 02, 2016 | 44.86 | 45.66 | 44.22 | 44.70 | 16,740,376 | -0.48(-1.07%) |