Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 61.68 | 62.45 | 61.61 | 62.14 | 3,656,882 | +0.09(+0.14%) |
Jan 30, 2017 | 62.36 | 62.38 | 61.47 | 62.06 | 2,301,124 | -0.33(-0.53%) |
Jan 27, 2017 | 61.93 | 62.58 | 61.54 | 62.39 | 2,057,210 | +0.56(+0.90%) |
Jan 26, 2017 | 60.75 | 62.03 | 60.39 | 61.83 | 4,547,619 | +1.12(+1.84%) |
Jan 25, 2017 | 61.09 | 61.57 | 60.41 | 60.71 | 4,986,703 | +0.02(+0.03%) |
Jan 24, 2017 | 61.06 | 61.06 | 60.56 | 60.69 | 4,100,609 | -0.27(-0.44%) |
Jan 23, 2017 | 61.01 | 61.20 | 60.62 | 60.96 | 3,529,655 | -0.22(-0.36%) |
Jan 20, 2017 | 61.06 | 61.27 | 60.29 | 61.18 | 4,139,862 | +0.83(+1.37%) |
Jan 19, 2017 | 61.06 | 61.15 | 60.17 | 60.35 | 2,830,402 | -0.83(-1.35%) |
Jan 18, 2017 | 60.23 | 61.21 | 59.94 | 61.18 | 3,960,401 | +1.19(+1.98%) |
Jan 17, 2017 | 59.97 | 60.25 | 59.74 | 60.00 | 4,052,448 | -0.06(-0.10%) |
Jan 13, 2017 | 60.05 | 60.05 | 60.05 | 0 | -0.04(-0.06%) | |
Jan 12, 2017 | 60.36 | 60.53 | 59.70 | 60.09 | 4,551,384 | -0.60(-0.98%) |
Jan 11, 2017 | 60.53 | 60.79 | 59.90 | 60.69 | 4,455,950 | +0.28(+0.46%) |
Jan 10, 2017 | 61.18 | 61.34 | 60.06 | 60.41 | 6,244,434 | -0.76(-1.24%) |
Jan 09, 2017 | 61.80 | 61.96 | 61.04 | 61.17 | 3,731,457 | -0.78(-1.26%) |
Jan 06, 2017 | 63.12 | 63.12 | 61.82 | 61.95 | 5,474,654 | -1.15(-1.82%) |
Jan 05, 2017 | 63.28 | 63.45 | 62.65 | 63.10 | 4,343,795 | -0.25(-0.40%) |
Jan 04, 2017 | 62.31 | 64.45 | 62.15 | 63.35 | 5,568,075 | +1.30(+2.10%) |
Jan 03, 2017 | 63.03 | 63.31 | 61.49 | 62.05 | 3,688,137 | +0.74(+1.21%) |
Dec 30, 2016 | 61.31 | 61.31 | 61.31 | 0 | -0.85(-1.36%) | |
Dec 29, 2016 | 62.24 | 62.62 | 62.13 | 62.15 | 1,643,510 | +0.00(+0.00%) |
Dec 28, 2016 | 62.45 | 62.60 | 62.11 | 62.15 | 2,103,524 | -0.34(-0.54%) |
Dec 27, 2016 | 62.36 | 62.60 | 62.22 | 62.49 | 1,512,798 | +0.17(+0.28%) |
Dec 23, 2016 | 62.32 | 62.32 | 62.32 | 0 | +0.16(+0.26%) | |
Dec 22, 2016 | 62.13 | 62.64 | 61.99 | 62.15 | 2,529,518 | -0.13(-0.20%) |
Dec 21, 2016 | 62.20 | 62.59 | 62.06 | 62.28 | 1,735,793 | +0.01(+0.02%) |
Dec 20, 2016 | 62.21 | 62.61 | 62.04 | 62.27 | 4,163,185 | +0.27(+0.44%) |
Dec 19, 2016 | 62.49 | 62.52 | 61.71 | 62.00 | 3,573,447 | -0.19(-0.31%) |
Dec 16, 2016 | 61.91 | 62.72 | 61.75 | 62.19 | 7,925,894 | +0.49(+0.80%) |
Dec 15, 2016 | 61.40 | 62.25 | 61.09 | 61.70 | 4,047,069 | +0.38(+0.61%) |
Dec 14, 2016 | 60.85 | 62.20 | 60.85 | 61.33 | 5,442,342 | +0.56(+0.92%) |
Dec 13, 2016 | 60.18 | 61.09 | 59.96 | 60.77 | 4,828,512 | +0.85(+1.42%) |
Dec 12, 2016 | 59.78 | 61.89 | 57.16 | 59.92 | 19,079,298 | -0.37(-0.61%) |
Dec 09, 2016 | 61.22 | 61.71 | 59.89 | 60.28 | 5,879,775 | -0.98(-1.60%) |
Dec 08, 2016 | 61.33 | 61.58 | 60.90 | 61.27 | 4,380,168 | +0.13(+0.22%) |
Dec 07, 2016 | 58.71 | 61.33 | 58.45 | 61.13 | 5,010,712 | +2.38(+4.05%) |
Dec 06, 2016 | 58.61 | 58.94 | 58.57 | 58.75 | 4,569,368 | +0.15(+0.26%) |
Dec 05, 2016 | 58.04 | 58.91 | 57.73 | 58.60 | 3,769,717 | +0.78(+1.35%) |
Dec 02, 2016 | 58.20 | 58.49 | 57.52 | 57.82 | 5,040,696 | -0.37(-0.64%) |
Dec 01, 2016 | 58.36 | 58.80 | 57.91 | 58.20 | 4,059,897 | -0.14(-0.25%) |
Nov 30, 2016 | 58.58 | 58.93 | 58.07 | 58.34 | 3,917,517 | -0.27(-0.46%) |
Nov 29, 2016 | 58.11 | 58.85 | 57.96 | 58.61 | 3,966,994 | +0.49(+0.84%) |
Nov 28, 2016 | 58.33 | 58.71 | 58.07 | 58.12 | 2,628,042 | -0.41(-0.71%) |
Nov 25, 2016 | 57.55 | 58.54 | 57.50 | 58.53 | 1,240,008 | +0.87(+1.52%) |
Nov 23, 2016 | 57.66 | 57.66 | 57.66 | 0 | -0.88(-1.51%) | |
Nov 22, 2016 | 57.95 | 58.93 | 57.78 | 58.54 | 5,541,788 | +0.61(+1.06%) |
Nov 21, 2016 | 57.72 | 58.32 | 57.62 | 57.93 | 5,798,904 | +0.28(+0.48%) |
Nov 18, 2016 | 57.60 | 58.15 | 57.57 | 57.65 | 5,649,796 | -0.07(-0.12%) |
Nov 17, 2016 | 57.00 | 57.78 | 56.88 | 57.71 | 3,779,082 | +0.66(+1.16%) |
Nov 16, 2016 | 56.69 | 57.24 | 56.54 | 57.05 | 3,907,383 | +0.16(+0.29%) |
Nov 15, 2016 | 56.54 | 57.14 | 56.24 | 56.89 | 5,207,963 | +0.34(+0.59%) |
Nov 14, 2016 | 55.62 | 56.76 | 55.40 | 56.55 | 5,465,427 | +1.08(+1.94%) |
Nov 11, 2016 | 54.72 | 55.76 | 54.72 | 55.48 | 7,490,248 | +0.57(+1.03%) |
Nov 10, 2016 | 55.18 | 55.68 | 54.83 | 54.91 | 4,481,327 | -0.26(-0.47%) |
Nov 09, 2016 | 54.19 | 55.48 | 54.04 | 55.17 | 5,237,783 | -0.30(-0.54%) |
Nov 08, 2016 | 55.25 | 56.14 | 55.17 | 55.47 | 5,165,027 | +0.11(+0.19%) |
Nov 07, 2016 | 55.45 | 57.38 | 55.09 | 55.36 | 5,709,848 | +0.59(+1.07%) |
Nov 04, 2016 | 55.19 | 55.34 | 54.22 | 54.77 | 7,487,015 | +1.45(+2.72%) |
Nov 03, 2016 | 53.22 | 54.16 | 53.08 | 53.32 | 5,229,765 | +0.34(+0.63%) |
Nov 02, 2016 | 53.73 | 53.86 | 52.87 | 52.99 | 4,914,788 | -0.65(-1.22%) |
Nov 01, 2016 | 54.27 | 54.40 | 53.13 | 53.64 | 4,514,668 | -0.76(-1.40%) |
Oct 31, 2016 | 54.46 | 54.88 | 54.27 | 54.40 | 3,019,372 | +0.08(+0.14%) |
Oct 28, 2016 | 54.14 | 54.98 | 54.14 | 54.32 | 3,192,899 | +0.12(+0.23%) |
Oct 27, 2016 | 54.89 | 55.04 | 53.77 | 54.20 | 5,790,301 | -0.36(-0.65%) |
Oct 26, 2016 | 53.70 | 54.79 | 53.47 | 54.55 | 4,447,012 | +0.76(+1.41%) |
Oct 25, 2016 | 54.17 | 54.53 | 53.72 | 53.79 | 4,467,455 | -0.35(-0.64%) |
Oct 24, 2016 | 55.73 | 55.91 | 54.11 | 54.14 | 5,853,594 | -1.26(-2.27%) |
Oct 21, 2016 | 54.15 | 56.06 | 54.15 | 55.40 | 11,242,965 | +1.12(+2.07%) |
Oct 20, 2016 | 53.23 | 54.39 | 53.10 | 54.27 | 6,607,819 | +0.92(+1.73%) |
Oct 19, 2016 | 53.16 | 55.18 | 52.88 | 53.35 | 4,463,174 | +0.41(+0.78%) |
Oct 18, 2016 | 53.93 | 54.08 | 52.90 | 52.94 | 3,900,528 | -0.28(-0.52%) |
Oct 17, 2016 | 52.85 | 53.43 | 52.78 | 53.22 | 3,732,341 | +0.27(+0.51%) |
Oct 14, 2016 | 53.45 | 53.80 | 52.87 | 52.95 | 3,035,599 | -0.12(-0.24%) |
Oct 13, 2016 | 52.56 | 53.25 | 52.24 | 53.07 | 2,632,828 | +0.09(+0.16%) |
Oct 12, 2016 | 53.32 | 53.38 | 52.75 | 52.99 | 3,947,732 | -0.29(-0.54%) |
Oct 11, 2016 | 53.47 | 53.63 | 52.80 | 53.28 | 4,576,163 | -0.27(-0.50%) |
Oct 10, 2016 | 53.24 | 53.91 | 53.22 | 53.54 | 2,839,286 | +0.49(+0.92%) |
Oct 07, 2016 | 54.35 | 54.56 | 52.76 | 53.05 | 4,266,496 | -0.95(-1.76%) |
Oct 06, 2016 | 54.03 | 54.39 | 53.49 | 54.01 | 4,133,630 | -0.19(-0.35%) |
Oct 05, 2016 | 53.86 | 54.62 | 53.43 | 54.20 | 5,837,723 | +0.83(+1.55%) |
Oct 04, 2016 | 53.32 | 54.19 | 53.12 | 53.37 | 6,133,799 | +0.60(+1.13%) |
Oct 03, 2016 | 52.26 | 52.87 | 52.22 | 52.78 | 3,247,359 | +0.18(+0.35%) |
Sep 30, 2016 | 52.67 | 52.80 | 51.99 | 52.59 | 8,101,910 | +0.16(+0.31%) |
Sep 29, 2016 | 51.90 | 53.73 | 51.47 | 52.43 | 12,777,202 | +0.40(+0.78%) |
Sep 28, 2016 | 50.05 | 52.29 | 49.52 | 52.03 | 11,487,549 | +2.02(+4.03%) |
Sep 27, 2016 | 49.07 | 50.05 | 48.85 | 50.01 | 4,539,513 | +0.88(+1.80%) |
Sep 26, 2016 | 49.58 | 49.59 | 48.77 | 49.13 | 4,754,098 | +0.21(+0.43%) |
Sep 23, 2016 | 47.78 | 49.08 | 47.78 | 48.91 | 4,217,524 | +0.81(+1.68%) |
Sep 22, 2016 | 47.99 | 48.40 | 47.91 | 48.11 | 3,969,854 | -0.01(-0.02%) |
Sep 21, 2016 | 47.91 | 48.33 | 46.96 | 48.12 | 7,441,651 | +0.11(+0.22%) |
Sep 20, 2016 | 49.87 | 49.87 | 47.23 | 48.01 | 8,705,727 | -1.07(-2.17%) |
Sep 19, 2016 | 49.71 | 49.91 | 48.96 | 49.08 | 3,454,737 | -0.68(-1.37%) |
Sep 16, 2016 | 49.94 | 50.30 | 49.13 | 49.76 | 6,647,311 | -0.43(-0.86%) |
Sep 15, 2016 | 50.03 | 50.46 | 49.74 | 50.19 | 2,941,969 | +0.10(+0.19%) |
Sep 14, 2016 | 49.80 | 50.48 | 49.70 | 50.10 | 2,260,392 | +0.29(+0.58%) |
Sep 13, 2016 | 50.40 | 50.40 | 49.55 | 49.81 | 4,793,803 | -0.88(-1.74%) |
Sep 12, 2016 | 49.61 | 51.05 | 49.58 | 50.69 | 4,926,527 | +0.82(+1.64%) |
Sep 09, 2016 | 50.83 | 50.84 | 49.87 | 49.87 | 5,504,372 | -1.39(-2.72%) |
Sep 08, 2016 | 50.42 | 51.32 | 50.32 | 51.27 | 4,702,940 | +0.71(+1.41%) |
Sep 07, 2016 | 49.46 | 50.92 | 49.31 | 50.56 | 5,217,138 | +1.01(+2.04%) |
Sep 06, 2016 | 50.01 | 50.09 | 49.00 | 49.55 | 4,269,508 | -0.45(-0.90%) |
Sep 02, 2016 | 50.06 | 50.00 | 50.00 | 50.00 | 1,926,267 | +0.17(+0.35%) |
Sep 01, 2016 | 48.97 | 49.85 | 48.88 | 49.83 | 4,397,981 | +0.97(+1.98%) |
Aug 31, 2016 | 48.86 | 49.28 | 48.79 | 48.86 | 2,400,801 | -0.23(-0.47%) |
Aug 30, 2016 | 49.23 | 49.32 | 48.91 | 49.09 | 2,777,172 | -0.18(-0.37%) |
Aug 29, 2016 | 49.27 | 49.53 | 49.08 | 49.27 | 2,403,155 | +0.02(+0.04%) |
Aug 26, 2016 | 49.53 | 49.87 | 48.98 | 49.25 | 3,348,112 | -0.24(-0.48%) |
Aug 25, 2016 | 50.03 | 50.13 | 49.46 | 49.49 | 3,273,910 | -0.66(-1.32%) |
Aug 24, 2016 | 50.44 | 50.71 | 49.97 | 50.15 | 2,748,642 | -0.40(-0.80%) |
Aug 23, 2016 | 50.63 | 50.74 | 50.30 | 50.55 | 4,230,670 | +0.11(+0.23%) |
Aug 22, 2016 | 49.57 | 50.58 | 49.36 | 50.44 | 4,422,389 | +0.79(+1.60%) |
Aug 19, 2016 | 49.19 | 49.67 | 48.95 | 49.64 | 3,492,588 | +0.31(+0.62%) |
Aug 18, 2016 | 49.54 | 49.85 | 49.29 | 49.34 | 2,502,106 | -0.21(-0.43%) |
Aug 17, 2016 | 49.42 | 49.67 | 49.25 | 49.55 | 4,413,110 | +0.15(+0.31%) |
Aug 16, 2016 | 49.97 | 50.10 | 49.39 | 49.39 | 4,398,361 | -0.66(-1.32%) |
Aug 15, 2016 | 50.22 | 50.36 | 50.06 | 50.06 | 2,274,083 | -0.07(-0.13%) |
Aug 12, 2016 | 50.41 | 50.63 | 49.92 | 50.12 | 2,620,490 | -0.55(-1.08%) |
Aug 11, 2016 | 49.98 | 50.78 | 49.98 | 50.67 | 3,126,736 | +0.83(+1.67%) |
Aug 10, 2016 | 49.78 | 50.18 | 49.57 | 49.84 | 2,370,728 | +0.19(+0.39%) |
Aug 09, 2016 | 49.69 | 49.95 | 49.46 | 49.64 | 3,033,035 | -0.15(-0.31%) |
Aug 08, 2016 | 50.08 | 50.10 | 49.59 | 49.80 | 3,843,190 | -0.15(-0.31%) |
Aug 05, 2016 | 49.80 | 50.01 | 49.53 | 49.95 | 2,649,388 | +0.33(+0.66%) |
Aug 04, 2016 | 49.79 | 50.34 | 49.44 | 49.62 | 3,370,336 | -0.25(-0.50%) |
Aug 03, 2016 | 49.70 | 50.42 | 49.57 | 49.87 | 3,795,175 | +0.17(+0.35%) |
Aug 02, 2016 | 49.78 | 50.12 | 49.48 | 49.70 | 4,592,744 | -0.18(-0.36%) |
Aug 01, 2016 | 50.03 | 50.48 | 49.79 | 49.88 | 4,300,494 | -0.11(-0.23%) |
Jul 29, 2016 | 50.83 | 51.03 | 49.74 | 50.00 | 8,638,747 | -1.91(-3.67%) |
Jul 28, 2016 | 51.61 | 52.47 | 51.35 | 51.90 | 6,819,009 | +0.11(+0.20%) |
Jul 27, 2016 | 52.29 | 52.59 | 51.76 | 51.80 | 3,837,558 | -0.33(-0.62%) |
Jul 26, 2016 | 52.09 | 52.48 | 51.66 | 52.12 | 3,525,264 | +0.02(+0.04%) |
Jul 25, 2016 | 52.57 | 52.95 | 52.08 | 52.10 | 3,456,060 | -0.70(-1.32%) |
Jul 22, 2016 | 51.89 | 52.83 | 51.71 | 52.80 | 5,104,879 | +1.15(+2.22%) |
Jul 21, 2016 | 52.31 | 52.67 | 51.49 | 51.65 | 5,019,504 | -0.56(-1.06%) |
Jul 20, 2016 | 52.86 | 52.86 | 51.96 | 52.21 | 3,112,426 | -0.43(-0.82%) |
Jul 19, 2016 | 52.28 | 52.87 | 51.80 | 52.64 | 4,324,373 | +0.28(+0.53%) |
Jul 18, 2016 | 53.52 | 53.58 | 52.34 | 52.36 | 6,840,715 | -1.11(-2.08%) |
Jul 15, 2016 | 54.49 | 54.72 | 53.32 | 53.47 | 7,084,463 | -2.00(-3.61%) |
Jul 14, 2016 | 55.58 | 55.74 | 55.20 | 55.47 | 2,783,871 | +0.41(+0.75%) |
Jul 13, 2016 | 55.54 | 55.69 | 54.85 | 55.06 | 2,901,468 | -0.41(-0.74%) |
Jul 12, 2016 | 55.26 | 55.68 | 55.21 | 55.47 | 2,563,370 | +0.39(+0.71%) |
Jul 11, 2016 | 54.81 | 55.33 | 54.59 | 55.08 | 3,239,633 | +0.43(+0.79%) |
Jul 08, 2016 | 54.14 | 54.68 | 53.72 | 54.65 | 3,587,146 | +0.93(+1.73%) |
Jul 07, 2016 | 52.92 | 53.72 | 52.79 | 53.72 | 3,551,994 | +0.98(+1.85%) |
Jul 06, 2016 | 52.14 | 52.81 | 51.84 | 52.75 | 3,363,308 | +0.40(+0.77%) |
Jul 05, 2016 | 52.26 | 52.46 | 51.83 | 52.34 | 2,593,689 | -0.18(-0.35%) |
Jul 01, 2016 | 52.12 | 52.53 | 52.53 | 52.53 | 3,675,919 | +0.40(+0.77%) |
Jun 30, 2016 | 51.01 | 52.12 | 50.71 | 52.12 | 4,524,581 | +1.61(+3.18%) |
Jun 29, 2016 | 50.27 | 50.79 | 50.05 | 50.51 | 2,510,957 | +0.66(+1.33%) |
Jun 28, 2016 | 49.17 | 49.98 | 49.06 | 49.85 | 4,489,975 | +1.13(+2.32%) |
Jun 27, 2016 | 48.82 | 49.25 | 48.38 | 48.72 | 4,318,708 | -0.73(-1.47%) |
Jun 24, 2016 | 49.35 | 50.40 | 49.14 | 49.45 | 6,697,001 | -1.95(-3.80%) |
Jun 23, 2016 | 51.82 | 51.89 | 50.94 | 51.41 | 2,918,399 | +0.04(+0.07%) |
Jun 22, 2016 | 51.39 | 51.85 | 51.03 | 51.37 | 2,895,421 | +0.20(+0.39%) |
Jun 21, 2016 | 51.73 | 51.79 | 50.57 | 51.17 | 3,200,539 | -0.56(-1.07%) |
Jun 20, 2016 | 52.12 | 52.60 | 51.69 | 51.72 | 4,416,936 | +0.28(+0.54%) |
Jun 17, 2016 | 51.98 | 52.17 | 51.27 | 51.44 | 5,253,320 | -0.72(-1.38%) |
Jun 16, 2016 | 50.65 | 52.34 | 50.13 | 52.16 | 5,201,456 | +1.23(+2.41%) |
Jun 15, 2016 | 50.60 | 51.39 | 50.58 | 50.94 | 2,693,213 | +0.36(+0.72%) |
Jun 14, 2016 | 49.93 | 50.70 | 49.85 | 50.57 | 2,993,797 | +0.68(+1.36%) |
Jun 13, 2016 | 50.38 | 50.88 | 49.87 | 49.89 | 3,719,398 | -0.59(-1.18%) |
Jun 10, 2016 | 50.28 | 50.58 | 49.78 | 50.49 | 3,491,120 | -0.26(-0.51%) |
Jun 09, 2016 | 51.00 | 51.08 | 50.32 | 50.74 | 4,343,675 | -0.51(-0.99%) |
Jun 08, 2016 | 51.16 | 51.59 | 50.92 | 51.25 | 3,773,668 | +0.16(+0.32%) |
Jun 07, 2016 | 51.64 | 51.74 | 51.04 | 51.09 | 5,902,186 | -0.50(-0.96%) |
Jun 06, 2016 | 52.06 | 52.22 | 51.34 | 51.59 | 5,077,868 | -0.34(-0.66%) |
Jun 03, 2016 | 52.48 | 52.51 | 51.29 | 51.93 | 4,693,249 | -0.96(-1.82%) |
Jun 02, 2016 | 52.52 | 53.04 | 52.52 | 52.89 | 3,002,800 | +0.22(+0.42%) |
Jun 01, 2016 | 52.70 | 52.70 | 52.09 | 52.67 | 3,850,560 | -0.03(-0.05%) |
May 31, 2016 | 52.51 | 52.78 | 52.26 | 52.70 | 3,856,507 | +0.32(+0.60%) |
May 27, 2016 | 51.86 | 52.39 | 52.39 | 52.39 | 2,839,446 | +0.50(+0.96%) |
May 26, 2016 | 51.43 | 52.29 | 51.09 | 51.89 | 3,365,932 | +0.40(+0.78%) |
May 25, 2016 | 51.05 | 52.02 | 51.03 | 51.49 | 3,844,822 | +0.53(+1.05%) |
May 24, 2016 | 50.43 | 51.21 | 50.22 | 50.96 | 3,687,473 | +0.89(+1.77%) |
May 23, 2016 | 50.18 | 50.89 | 50.03 | 50.07 | 2,298,874 | -0.29(-0.57%) |
May 20, 2016 | 49.98 | 50.93 | 49.97 | 50.35 | 3,487,122 | +0.61(+1.23%) |
May 19, 2016 | 49.78 | 49.88 | 49.00 | 49.74 | 4,744,071 | -0.17(-0.34%) |
May 18, 2016 | 50.82 | 50.90 | 49.57 | 49.91 | 5,677,307 | -1.13(-2.21%) |
May 17, 2016 | 51.20 | 51.97 | 50.83 | 51.04 | 4,857,680 | -0.18(-0.35%) |
May 16, 2016 | 51.13 | 51.60 | 50.71 | 51.22 | 3,240,263 | +0.14(+0.28%) |
May 13, 2016 | 51.77 | 52.13 | 51.05 | 51.08 | 4,040,172 | -0.74(-1.44%) |
May 12, 2016 | 53.71 | 53.78 | 51.56 | 51.82 | 6,433,239 | -1.45(-2.72%) |
May 11, 2016 | 53.67 | 53.87 | 52.88 | 53.28 | 5,123,613 | -1.11(-2.04%) |
May 10, 2016 | 53.63 | 54.44 | 53.36 | 54.38 | 4,409,870 | +0.92(+1.71%) |
May 09, 2016 | 55.12 | 55.24 | 53.36 | 53.47 | 5,478,531 | -1.60(-2.91%) |
May 06, 2016 | 54.62 | 55.11 | 54.43 | 55.07 | 5,040,853 | +0.20(+0.37%) |
May 05, 2016 | 54.26 | 55.27 | 54.06 | 54.87 | 8,071,840 | +0.90(+1.66%) |
May 04, 2016 | 54.43 | 54.98 | 53.24 | 53.97 | 12,755,766 | +0.83(+1.56%) |
May 03, 2016 | 53.45 | 53.74 | 52.85 | 53.14 | 6,007,579 | -0.77(-1.43%) |
May 02, 2016 | 53.49 | 54.08 | 53.12 | 53.92 | 2,757,966 | +0.53(+1.00%) |
Apr 29, 2016 | 53.49 | 53.49 | 52.79 | 53.38 | 3,761,153 | -0.15(-0.29%) |
Apr 28, 2016 | 53.42 | 54.14 | 53.04 | 53.53 | 3,266,691 | -0.31(-0.57%) |
Apr 27, 2016 | 53.94 | 54.18 | 53.06 | 53.84 | 3,043,157 | -0.05(-0.09%) |
Apr 26, 2016 | 53.93 | 54.56 | 53.55 | 53.89 | 3,027,203 | +0.14(+0.27%) |
Apr 25, 2016 | 53.64 | 53.98 | 53.23 | 53.74 | 2,278,727 | -0.19(-0.35%) |
Apr 22, 2016 | 53.31 | 54.49 | 53.31 | 53.93 | 4,756,334 | +0.64(+1.20%) |
Apr 21, 2016 | 52.69 | 53.98 | 52.43 | 53.29 | 3,303,066 | +0.74(+1.40%) |
Apr 20, 2016 | 52.53 | 52.73 | 51.80 | 52.56 | 3,550,865 | +0.09(+0.16%) |
Apr 19, 2016 | 51.80 | 53.25 | 51.66 | 52.47 | 4,435,220 | +0.79(+1.53%) |
Apr 18, 2016 | 51.47 | 51.99 | 51.32 | 51.68 | 2,875,023 | +0.23(+0.45%) |
Apr 15, 2016 | 51.18 | 51.71 | 50.92 | 51.45 | 2,636,384 | +0.22(+0.43%) |
Apr 14, 2016 | 51.76 | 52.03 | 51.22 | 51.23 | 3,033,719 | -0.60(-1.16%) |
Apr 13, 2016 | 51.59 | 52.08 | 51.35 | 51.83 | 4,943,520 | +0.68(+1.33%) |
Apr 12, 2016 | 51.09 | 51.46 | 50.87 | 51.16 | 2,893,722 | +0.06(+0.11%) |
Apr 11, 2016 | 51.81 | 52.11 | 51.00 | 51.10 | 2,765,311 | -0.57(-1.11%) |
Apr 08, 2016 | 51.78 | 52.27 | 51.35 | 51.67 | 3,777,096 | +0.52(+1.01%) |
Apr 07, 2016 | 51.94 | 52.37 | 50.97 | 51.16 | 4,236,876 | -1.21(-2.32%) |
Apr 06, 2016 | 51.83 | 52.47 | 51.72 | 52.37 | 2,699,498 | +0.56(+1.09%) |
Apr 05, 2016 | 51.79 | 52.10 | 51.29 | 51.81 | 3,895,834 | -0.53(-1.02%) |
Apr 04, 2016 | 52.80 | 53.13 | 52.24 | 52.34 | 3,108,182 | -0.33(-0.63%) |
Apr 01, 2016 | 52.13 | 52.89 | 51.83 | 52.67 | 4,301,423 | +0.08(+0.15%) |
Mar 31, 2016 | 52.22 | 52.87 | 52.22 | 52.60 | 4,715,774 | +0.46(+0.88%) |
Mar 30, 2016 | 52.64 | 52.66 | 51.61 | 52.14 | 4,211,343 | -0.28(-0.53%) |
Mar 29, 2016 | 51.77 | 52.54 | 51.58 | 52.42 | 3,368,473 | +0.28(+0.53%) |
Mar 28, 2016 | 51.80 | 52.51 | 51.56 | 52.14 | 3,128,179 | +0.53(+1.02%) |
Mar 24, 2016 | 50.60 | 51.61 | 51.61 | 51.61 | 3,146,014 | +0.53(+1.05%) |
Mar 23, 2016 | 51.41 | 51.50 | 50.87 | 51.08 | 2,800,749 | -0.34(-0.67%) |
Mar 22, 2016 | 51.33 | 51.83 | 50.89 | 51.42 | 3,041,072 | -0.15(-0.30%) |
Mar 21, 2016 | 52.15 | 52.29 | 51.01 | 51.58 | 4,726,666 | -0.66(-1.26%) |
Mar 18, 2016 | 52.03 | 52.30 | 51.60 | 52.24 | 6,205,158 | +0.44(+0.85%) |
Mar 17, 2016 | 51.93 | 52.27 | 51.57 | 51.80 | 5,008,038 | -0.18(-0.35%) |
Mar 16, 2016 | 50.52 | 52.49 | 50.52 | 51.98 | 8,958,594 | +1.77(+3.52%) |
Mar 15, 2016 | 50.34 | 50.78 | 49.49 | 50.21 | 6,853,812 | -0.68(-1.33%) |
Mar 14, 2016 | 50.31 | 51.42 | 50.29 | 50.89 | 5,371,559 | +0.17(+0.34%) |
Mar 11, 2016 | 49.75 | 50.76 | 49.72 | 50.72 | 4,602,130 | +1.28(+2.59%) |
Mar 10, 2016 | 49.89 | 49.92 | 48.68 | 49.44 | 3,907,181 | -0.31(-0.61%) |
Mar 09, 2016 | 50.34 | 50.70 | 49.26 | 49.74 | 7,356,905 | +1.02(+2.10%) |
Mar 08, 2016 | 49.08 | 49.52 | 48.52 | 48.72 | 4,758,878 | -0.78(-1.58%) |
Mar 07, 2016 | 48.55 | 49.52 | 48.45 | 49.50 | 4,310,625 | +0.57(+1.17%) |
Mar 04, 2016 | 48.96 | 49.25 | 48.56 | 48.93 | 4,515,359 | -0.08(-0.16%) |
Mar 03, 2016 | 47.84 | 49.17 | 47.78 | 49.01 | 6,259,413 | +1.27(+2.65%) |
Mar 02, 2016 | 47.50 | 47.99 | 47.05 | 47.74 | 3,947,058 | -0.10(-0.20%) |
Mar 01, 2016 | 46.33 | 47.86 | 46.22 | 47.84 | 6,873,874 | +1.78(+3.87%) |
Feb 29, 2016 | 45.98 | 46.47 | 45.58 | 46.06 | 8,206,614 | +0.08(+0.17%) |
Feb 26, 2016 | 45.72 | 46.47 | 45.46 | 45.98 | 4,094,716 | +0.63(+1.39%) |
Feb 25, 2016 | 45.65 | 45.92 | 44.89 | 45.35 | 3,765,135 | +0.15(+0.34%) |
Feb 24, 2016 | 44.04 | 45.41 | 43.58 | 45.20 | 4,457,957 | +0.49(+1.11%) |
Feb 23, 2016 | 44.52 | 45.27 | 44.14 | 44.70 | 4,540,383 | +0.09(+0.19%) |
Feb 22, 2016 | 43.29 | 44.72 | 43.23 | 44.62 | 5,404,215 | +1.69(+3.95%) |
Feb 19, 2016 | 43.30 | 43.67 | 42.80 | 42.92 | 5,630,091 | -0.67(-1.53%) |
Feb 18, 2016 | 44.26 | 44.40 | 43.23 | 43.59 | 4,642,327 | -0.73(-1.65%) |
Feb 17, 2016 | 43.10 | 44.50 | 43.08 | 44.32 | 5,848,316 | +1.56(+3.65%) |
Feb 16, 2016 | 41.68 | 43.43 | 41.45 | 42.76 | 6,304,834 | +1.66(+4.03%) |
Feb 12, 2016 | 41.52 | 41.11 | 41.11 | 41.11 | 7,103,934 | -0.37(-0.89%) |
Feb 11, 2016 | 40.10 | 41.82 | 39.89 | 41.48 | 8,034,646 | +0.66(+1.61%) |
Feb 10, 2016 | 39.48 | 41.52 | 39.37 | 40.82 | 7,633,914 | +0.22(+0.54%) |
Feb 09, 2016 | 41.22 | 41.93 | 40.54 | 40.60 | 7,705,807 | -1.63(-3.85%) |
Feb 08, 2016 | 43.46 | 43.46 | 41.27 | 42.23 | 7,779,639 | -1.80(-4.09%) |
Feb 05, 2016 | 45.90 | 46.21 | 43.84 | 44.03 | 6,412,834 | -2.06(-4.46%) |
Feb 04, 2016 | 47.41 | 47.90 | 45.55 | 46.08 | 8,516,664 | +0.14(+0.31%) |
Feb 03, 2016 | 44.78 | 46.13 | 44.42 | 45.94 | 5,727,450 | +1.55(+3.50%) |
Feb 02, 2016 | 45.09 | 45.36 | 44.29 | 44.39 | 3,150,749 | -1.22(-2.67%) |