Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 57.96 | 58.19 | 57.47 | 57.84 | 3,674,835 | -0.13(-0.23%) |
Jan 30, 2017 | 58.11 | 58.19 | 57.45 | 57.97 | 2,065,645 | -0.19(-0.33%) |
Jan 27, 2017 | 57.51 | 58.21 | 57.29 | 58.17 | 2,245,430 | +0.53(+0.92%) |
Jan 26, 2017 | 57.89 | 58.07 | 57.63 | 57.64 | 2,436,466 | -0.26(-0.46%) |
Jan 25, 2017 | 57.88 | 58.44 | 57.81 | 57.90 | 3,175,189 | +0.24(+0.41%) |
Jan 24, 2017 | 57.04 | 57.75 | 57.04 | 57.66 | 2,188,281 | +0.81(+1.43%) |
Jan 23, 2017 | 56.78 | 56.92 | 55.04 | 56.85 | 3,971,956 | -0.15(-0.26%) |
Jan 20, 2017 | 56.67 | 57.08 | 56.53 | 57.00 | 2,440,211 | +0.49(+0.86%) |
Jan 19, 2017 | 57.03 | 57.06 | 56.34 | 56.52 | 1,757,496 | -0.29(-0.51%) |
Jan 18, 2017 | 56.88 | 56.96 | 56.50 | 56.81 | 1,849,696 | +0.17(+0.30%) |
Jan 17, 2017 | 56.72 | 57.10 | 56.46 | 56.64 | 1,808,146 | -0.43(-0.76%) |
Jan 13, 2017 | 57.07 | 57.07 | 57.07 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 56.72 | 57.21 | 56.63 | 57.07 | 1,189,420 | +0.15(+0.26%) |
Jan 11, 2017 | 56.91 | 57.13 | 56.69 | 56.92 | 1,436,504 | -0.17(-0.29%) |
Jan 10, 2017 | 56.90 | 57.26 | 56.81 | 57.09 | 2,897,846 | +0.33(+0.59%) |
Jan 09, 2017 | 56.56 | 56.98 | 56.52 | 56.76 | 2,212,595 | +0.16(+0.28%) |
Jan 06, 2017 | 55.92 | 56.96 | 55.69 | 56.60 | 3,259,570 | +0.68(+1.21%) |
Jan 05, 2017 | 55.66 | 56.03 | 55.51 | 55.92 | 4,598,280 | +0.18(+0.33%) |
Jan 04, 2017 | 55.48 | 56.05 | 55.41 | 55.74 | 3,226,986 | +0.20(+0.36%) |
Jan 03, 2017 | 55.84 | 56.05 | 55.19 | 55.54 | 5,447,429 | -0.11(-0.19%) |
Dec 30, 2016 | 55.64 | 55.64 | 55.64 | 0 | -0.26(-0.47%) | |
Dec 29, 2016 | 55.84 | 56.18 | 55.83 | 55.90 | 1,618,060 | -0.08(-0.14%) |
Dec 28, 2016 | 56.28 | 56.45 | 55.90 | 55.98 | 2,071,673 | -0.27(-0.48%) |
Dec 27, 2016 | 56.24 | 56.66 | 56.12 | 56.26 | 1,596,785 | +0.19(+0.34%) |
Dec 23, 2016 | 56.06 | 56.06 | 56.06 | 0 | -0.21(-0.37%) | |
Dec 22, 2016 | 56.26 | 56.45 | 56.01 | 56.27 | 1,722,266 | -0.12(-0.22%) |
Dec 21, 2016 | 56.34 | 56.72 | 56.27 | 56.40 | 1,246,905 | -0.03(-0.05%) |
Dec 20, 2016 | 56.33 | 56.66 | 56.23 | 56.42 | 1,911,559 | +0.16(+0.28%) |
Dec 19, 2016 | 56.41 | 56.62 | 56.24 | 56.27 | 1,753,500 | -0.18(-0.33%) |
Dec 16, 2016 | 56.30 | 56.64 | 55.94 | 56.45 | 3,861,513 | +0.39(+0.69%) |
Dec 15, 2016 | 55.86 | 56.34 | 55.69 | 56.06 | 2,940,307 | -0.06(-0.11%) |
Dec 14, 2016 | 56.84 | 56.91 | 56.05 | 56.12 | 3,048,905 | -0.65(-1.15%) |
Dec 13, 2016 | 56.95 | 57.39 | 56.76 | 56.77 | 2,256,374 | -0.11(-0.19%) |
Dec 12, 2016 | 56.53 | 57.10 | 56.31 | 56.88 | 2,589,769 | +0.22(+0.39%) |
Dec 09, 2016 | 56.53 | 56.70 | 56.19 | 56.66 | 2,725,972 | +0.11(+0.20%) |
Dec 08, 2016 | 56.66 | 56.94 | 56.44 | 56.55 | 2,302,859 | -0.07(-0.12%) |
Dec 07, 2016 | 55.72 | 56.65 | 55.66 | 56.62 | 3,021,865 | +0.86(+1.54%) |
Dec 06, 2016 | 55.40 | 55.80 | 55.30 | 55.76 | 3,266,450 | +0.35(+0.63%) |
Dec 05, 2016 | 54.99 | 55.63 | 54.96 | 55.40 | 2,590,282 | +0.56(+1.03%) |
Dec 02, 2016 | 54.92 | 55.12 | 54.75 | 54.84 | 2,331,568 | -0.24(-0.43%) |
Dec 01, 2016 | 55.74 | 55.83 | 54.95 | 55.08 | 3,817,606 | -0.62(-1.10%) |
Nov 30, 2016 | 55.83 | 55.96 | 55.53 | 55.69 | 5,548,916 | -0.13(-0.24%) |
Nov 29, 2016 | 55.49 | 56.12 | 55.49 | 55.83 | 3,604,938 | +0.38(+0.68%) |
Nov 28, 2016 | 55.42 | 55.94 | 55.15 | 55.45 | 3,968,749 | -0.20(-0.36%) |
Nov 25, 2016 | 55.47 | 55.75 | 55.33 | 55.65 | 992,479 | +0.17(+0.30%) |
Nov 23, 2016 | 55.48 | 55.48 | 55.48 | 0 | +0.37(+0.67%) | |
Nov 22, 2016 | 54.49 | 55.21 | 54.47 | 55.11 | 2,897,173 | +0.64(+1.18%) |
Nov 21, 2016 | 54.76 | 54.80 | 54.37 | 54.47 | 3,326,723 | -0.32(-0.58%) |
Nov 18, 2016 | 54.32 | 54.87 | 53.93 | 54.79 | 5,371,604 | +1.41(+2.63%) |
Nov 17, 2016 | 53.21 | 53.52 | 53.04 | 53.38 | 3,282,650 | +0.32(+0.60%) |
Nov 16, 2016 | 53.15 | 53.37 | 53.01 | 53.07 | 5,602,716 | -0.26(-0.49%) |
Nov 15, 2016 | 53.40 | 53.54 | 53.04 | 53.33 | 4,725,647 | +0.00(+0.00%) |
Nov 14, 2016 | 53.68 | 53.99 | 53.28 | 53.33 | 4,204,603 | +0.00(+0.00%) |
Nov 11, 2016 | 53.79 | 53.86 | 53.26 | 53.33 | 6,395,394 | -0.56(-1.04%) |
Nov 10, 2016 | 54.23 | 54.56 | 53.83 | 53.89 | 7,671,735 | -0.47(-0.86%) |
Nov 09, 2016 | 53.61 | 54.56 | 53.38 | 54.36 | 4,766,300 | -0.11(-0.21%) |
Nov 08, 2016 | 54.54 | 54.65 | 54.17 | 54.47 | 5,605,981 | -0.01(-0.02%) |
Nov 07, 2016 | 53.29 | 54.51 | 52.92 | 54.48 | 5,641,015 | +1.93(+3.68%) |
Nov 04, 2016 | 52.87 | 52.94 | 52.34 | 52.55 | 4,695,248 | -0.30(-0.57%) |
Nov 03, 2016 | 52.62 | 53.11 | 52.48 | 52.85 | 8,181,014 | +0.40(+0.75%) |
Nov 02, 2016 | 53.30 | 53.31 | 52.38 | 52.45 | 11,532,988 | -0.87(-1.63%) |
Nov 01, 2016 | 54.66 | 55.03 | 53.22 | 53.32 | 13,785,468 | -1.17(-2.16%) |
Oct 31, 2016 | 54.53 | 54.53 | 54.05 | 54.50 | 6,167,988 | +0.35(+0.65%) |
Oct 28, 2016 | 53.88 | 54.27 | 53.74 | 54.14 | 3,315,608 | +0.23(+0.42%) |
Oct 27, 2016 | 54.35 | 54.37 | 53.80 | 53.92 | 3,564,100 | -0.23(-0.43%) |
Oct 26, 2016 | 53.97 | 54.25 | 53.83 | 54.15 | 3,581,020 | +0.00(+0.00%) |
Oct 25, 2016 | 54.65 | 55.03 | 54.04 | 54.15 | 4,691,662 | -1.31(-2.36%) |
Oct 24, 2016 | 54.97 | 55.58 | 54.91 | 55.46 | 5,531,001 | +0.52(+0.95%) |
Oct 21, 2016 | 54.35 | 55.05 | 54.32 | 54.93 | 10,435,394 | +0.49(+0.89%) |
Oct 20, 2016 | 54.78 | 54.91 | 54.40 | 54.45 | 3,923,068 | -0.66(-1.19%) |
Oct 19, 2016 | 54.81 | 55.25 | 54.53 | 55.10 | 5,800,161 | +0.68(+1.25%) |
Oct 18, 2016 | 55.23 | 55.24 | 54.42 | 54.42 | 4,977,742 | -0.36(-0.66%) |
Oct 17, 2016 | 55.91 | 56.03 | 54.73 | 54.78 | 7,319,063 | -1.23(-2.19%) |
Oct 14, 2016 | 56.42 | 56.55 | 56.01 | 56.01 | 7,633,826 | -0.12(-0.21%) |
Oct 13, 2016 | 55.62 | 56.54 | 55.52 | 56.13 | 6,658,049 | +0.27(+0.48%) |
Oct 12, 2016 | 55.57 | 56.28 | 55.19 | 55.86 | 7,074,041 | +0.43(+0.78%) |
Oct 11, 2016 | 56.79 | 56.95 | 55.38 | 55.42 | 10,330,348 | +0.54(+0.98%) |
Oct 10, 2016 | 55.30 | 55.59 | 54.84 | 54.88 | 7,938,701 | -0.21(-0.38%) |
Oct 07, 2016 | 55.08 | 55.26 | 54.73 | 55.09 | 9,959,067 | +0.18(+0.32%) |
Oct 06, 2016 | 54.61 | 55.13 | 54.35 | 54.91 | 13,743,043 | -0.74(-1.33%) |
Oct 05, 2016 | 56.86 | 56.97 | 55.46 | 55.65 | 14,399,588 | -1.04(-1.84%) |
Oct 04, 2016 | 57.26 | 57.71 | 56.67 | 56.70 | 6,393,251 | -0.40(-0.70%) |
Oct 03, 2016 | 57.03 | 57.33 | 56.85 | 57.10 | 5,077,570 | +0.07(+0.12%) |
Sep 30, 2016 | 56.45 | 57.46 | 56.42 | 57.03 | 5,742,636 | +0.63(+1.11%) |
Sep 29, 2016 | 56.68 | 57.05 | 56.31 | 56.40 | 3,536,774 | -0.26(-0.45%) |
Sep 28, 2016 | 56.45 | 56.71 | 56.21 | 56.66 | 3,850,654 | +0.23(+0.40%) |
Sep 27, 2016 | 56.37 | 56.72 | 56.05 | 56.43 | 5,306,821 | +0.21(+0.38%) |
Sep 26, 2016 | 56.66 | 56.80 | 56.19 | 56.22 | 5,660,268 | -0.70(-1.24%) |
Sep 23, 2016 | 56.30 | 57.07 | 56.26 | 56.92 | 3,472,511 | +0.11(+0.19%) |
Sep 22, 2016 | 56.69 | 57.04 | 56.58 | 56.82 | 2,815,904 | +0.53(+0.94%) |
Sep 21, 2016 | 55.83 | 56.40 | 55.82 | 56.29 | 2,691,085 | +0.51(+0.92%) |
Sep 20, 2016 | 55.64 | 55.96 | 55.49 | 55.77 | 2,752,925 | +0.26(+0.48%) |
Sep 19, 2016 | 55.57 | 55.79 | 55.34 | 55.51 | 3,262,107 | +0.22(+0.40%) |
Sep 16, 2016 | 54.86 | 55.31 | 54.69 | 55.29 | 13,423,179 | +0.16(+0.28%) |
Sep 15, 2016 | 54.50 | 55.23 | 54.17 | 55.13 | 4,858,551 | +0.54(+0.99%) |
Sep 14, 2016 | 54.46 | 54.97 | 54.35 | 54.59 | 3,634,052 | +0.14(+0.25%) |
Sep 13, 2016 | 55.27 | 55.28 | 54.34 | 54.46 | 4,746,648 | -1.22(-2.20%) |
Sep 12, 2016 | 54.50 | 55.79 | 54.44 | 55.68 | 5,915,426 | +1.06(+1.94%) |
Sep 09, 2016 | 55.54 | 55.54 | 54.62 | 54.62 | 5,932,947 | -1.21(-2.16%) |
Sep 08, 2016 | 56.54 | 56.64 | 55.79 | 55.82 | 5,570,614 | -1.07(-1.89%) |
Sep 07, 2016 | 57.18 | 57.22 | 56.64 | 56.90 | 6,619,341 | -0.41(-0.71%) |
Sep 06, 2016 | 57.52 | 57.74 | 57.17 | 57.31 | 7,690,998 | -0.01(-0.01%) |
Sep 02, 2016 | 57.38 | 57.31 | 57.31 | 57.31 | 5,576,463 | +0.31(+0.55%) |
Sep 01, 2016 | 56.89 | 57.17 | 56.80 | 57.00 | 2,825,175 | +0.03(+0.06%) |
Aug 31, 2016 | 56.80 | 57.14 | 56.72 | 56.97 | 3,275,019 | -0.04(-0.08%) |
Aug 30, 2016 | 57.01 | 57.24 | 56.81 | 57.01 | 3,499,646 | +0.01(+0.02%) |
Aug 29, 2016 | 56.46 | 57.11 | 56.33 | 57.00 | 2,865,602 | +0.77(+1.37%) |
Aug 26, 2016 | 56.50 | 57.05 | 56.12 | 56.23 | 3,866,655 | -0.26(-0.46%) |
Aug 25, 2016 | 56.35 | 56.71 | 56.21 | 56.48 | 3,887,911 | +0.12(+0.21%) |
Aug 24, 2016 | 56.65 | 56.92 | 56.28 | 56.36 | 3,239,585 | -0.35(-0.61%) |
Aug 23, 2016 | 56.52 | 57.02 | 56.46 | 56.71 | 2,731,685 | +0.31(+0.56%) |
Aug 22, 2016 | 56.09 | 56.48 | 55.96 | 56.40 | 2,885,818 | +0.31(+0.55%) |
Aug 19, 2016 | 56.81 | 56.88 | 56.06 | 56.09 | 4,011,636 | -0.91(-1.60%) |
Aug 18, 2016 | 56.45 | 57.07 | 56.38 | 57.00 | 3,333,465 | +0.55(+0.98%) |
Aug 17, 2016 | 56.30 | 56.55 | 56.05 | 56.45 | 2,824,632 | +0.05(+0.09%) |
Aug 16, 2016 | 56.28 | 56.72 | 56.23 | 56.40 | 2,639,658 | -0.09(-0.16%) |
Aug 15, 2016 | 56.48 | 56.85 | 56.43 | 56.48 | 2,216,915 | -0.01(-0.02%) |
Aug 12, 2016 | 56.25 | 56.95 | 56.15 | 56.50 | 3,596,324 | -0.01(-0.02%) |
Aug 11, 2016 | 55.81 | 56.75 | 55.81 | 56.51 | 4,005,940 | +0.95(+1.72%) |
Aug 10, 2016 | 56.02 | 56.20 | 55.50 | 55.55 | 4,107,435 | -0.36(-0.65%) |
Aug 09, 2016 | 55.83 | 56.43 | 55.83 | 55.92 | 3,328,999 | -0.03(-0.06%) |
Aug 08, 2016 | 55.88 | 56.01 | 55.62 | 55.95 | 4,931,846 | +0.22(+0.39%) |
Aug 05, 2016 | 55.77 | 56.06 | 55.64 | 55.73 | 2,769,002 | +0.20(+0.36%) |
Aug 04, 2016 | 55.43 | 55.80 | 55.23 | 55.53 | 2,857,061 | +0.03(+0.06%) |
Aug 03, 2016 | 55.38 | 55.51 | 55.12 | 55.50 | 2,943,831 | +0.04(+0.07%) |
Aug 02, 2016 | 56.08 | 56.12 | 55.06 | 55.46 | 3,694,051 | -0.70(-1.24%) |
Aug 01, 2016 | 56.03 | 56.48 | 55.94 | 56.16 | 3,816,242 | +0.00(+0.00%) |
Jul 29, 2016 | 56.58 | 56.75 | 56.08 | 56.16 | 3,348,318 | -0.53(-0.93%) |
Jul 28, 2016 | 56.33 | 56.87 | 56.28 | 56.68 | 3,709,205 | +0.34(+0.60%) |
Jul 27, 2016 | 56.09 | 56.46 | 55.94 | 56.35 | 6,126,579 | +0.30(+0.53%) |
Jul 26, 2016 | 56.13 | 56.60 | 55.81 | 56.05 | 6,463,168 | -0.68(-1.21%) |
Jul 25, 2016 | 56.48 | 56.76 | 56.37 | 56.73 | 4,054,847 | +0.15(+0.27%) |
Jul 22, 2016 | 55.28 | 56.74 | 55.28 | 56.58 | 6,494,871 | +1.38(+2.50%) |
Jul 21, 2016 | 54.97 | 55.35 | 54.80 | 55.20 | 3,211,150 | +0.02(+0.03%) |
Jul 20, 2016 | 55.27 | 55.49 | 55.11 | 55.18 | 2,328,091 | +0.19(+0.35%) |
Jul 19, 2016 | 54.76 | 55.28 | 54.76 | 54.99 | 3,608,765 | -0.03(-0.05%) |
Jul 18, 2016 | 55.08 | 55.24 | 54.62 | 55.01 | 5,626,286 | +0.07(+0.13%) |
Jul 15, 2016 | 55.58 | 55.76 | 54.93 | 54.95 | 6,731,560 | -0.49(-0.88%) |
Jul 14, 2016 | 56.55 | 56.90 | 55.18 | 55.43 | 16,795,936 | +1.59(+2.95%) |
Jul 13, 2016 | 53.79 | 54.17 | 53.42 | 53.85 | 9,899,500 | -0.02(-0.03%) |
Jul 12, 2016 | 54.29 | 54.60 | 53.75 | 53.86 | 7,828,976 | -0.13(-0.24%) |
Jul 11, 2016 | 53.66 | 54.10 | 53.43 | 54.00 | 5,158,340 | +0.42(+0.79%) |
Jul 08, 2016 | 53.10 | 53.97 | 52.67 | 53.57 | 6,467,769 | +0.91(+1.72%) |
Jul 07, 2016 | 52.66 | 52.95 | 52.45 | 52.67 | 5,663,993 | +0.09(+0.17%) |
Jul 06, 2016 | 52.14 | 52.67 | 51.83 | 52.58 | 4,975,365 | +0.71(+1.36%) |
Jul 05, 2016 | 52.03 | 52.42 | 51.78 | 51.87 | 4,067,949 | -0.31(-0.59%) |
Jul 01, 2016 | 51.82 | 52.18 | 52.18 | 52.18 | 2,932,614 | +0.38(+0.74%) |
Jun 30, 2016 | 51.62 | 51.81 | 51.10 | 51.80 | 5,986,195 | +0.17(+0.34%) |
Jun 29, 2016 | 51.23 | 51.73 | 50.96 | 51.62 | 4,845,799 | +0.90(+1.77%) |
Jun 28, 2016 | 49.91 | 50.72 | 49.77 | 50.72 | 7,709,695 | +1.17(+2.36%) |
Jun 27, 2016 | 50.51 | 50.80 | 49.44 | 49.55 | 6,573,093 | -1.76(-3.43%) |
Jun 24, 2016 | 51.93 | 52.50 | 50.96 | 51.32 | 7,838,391 | -2.34(-4.37%) |
Jun 23, 2016 | 52.84 | 53.67 | 52.82 | 53.66 | 4,351,665 | +1.26(+2.40%) |
Jun 22, 2016 | 52.62 | 52.75 | 52.40 | 52.40 | 3,219,387 | -0.25(-0.47%) |
Jun 21, 2016 | 52.77 | 52.82 | 52.40 | 52.65 | 3,437,613 | +0.15(+0.29%) |
Jun 20, 2016 | 52.79 | 53.31 | 52.49 | 52.50 | 4,670,609 | +0.31(+0.60%) |
Jun 17, 2016 | 51.67 | 52.25 | 51.53 | 52.19 | 5,316,285 | +0.39(+0.76%) |
Jun 16, 2016 | 51.43 | 51.85 | 51.01 | 51.80 | 4,300,242 | +0.06(+0.12%) |
Jun 15, 2016 | 51.76 | 52.24 | 51.70 | 51.73 | 4,263,410 | +0.21(+0.40%) |
Jun 14, 2016 | 51.43 | 51.75 | 51.22 | 51.53 | 4,508,900 | -0.05(-0.10%) |
Jun 13, 2016 | 51.43 | 52.16 | 51.27 | 51.58 | 5,247,724 | +0.04(+0.08%) |
Jun 10, 2016 | 51.97 | 52.13 | 51.39 | 51.53 | 3,795,203 | -0.77(-1.47%) |
Jun 09, 2016 | 52.33 | 52.68 | 52.29 | 52.30 | 4,045,276 | -0.29(-0.55%) |
Jun 08, 2016 | 52.16 | 52.65 | 51.97 | 52.59 | 3,569,344 | +0.34(+0.66%) |
Jun 07, 2016 | 51.85 | 52.62 | 51.85 | 52.25 | 4,659,501 | +0.28(+0.54%) |
Jun 06, 2016 | 51.65 | 52.15 | 51.48 | 51.97 | 2,853,347 | +0.36(+0.70%) |
Jun 03, 2016 | 51.37 | 51.76 | 51.12 | 51.60 | 2,126,968 | +0.09(+0.18%) |
Jun 02, 2016 | 51.40 | 51.70 | 50.95 | 51.51 | 3,254,617 | +0.02(+0.04%) |
Jun 01, 2016 | 50.97 | 51.78 | 50.89 | 51.49 | 4,154,633 | +0.21(+0.41%) |
May 31, 2016 | 51.38 | 51.60 | 51.13 | 51.28 | 7,009,227 | -0.31(-0.61%) |
May 27, 2016 | 51.55 | 51.59 | 51.59 | 51.59 | 2,937,256 | +0.09(+0.17%) |
May 26, 2016 | 51.76 | 52.11 | 51.39 | 51.50 | 4,123,307 | -0.09(-0.18%) |
May 25, 2016 | 51.33 | 51.82 | 51.04 | 51.60 | 7,483,945 | +0.29(+0.57%) |
May 24, 2016 | 50.27 | 51.50 | 50.27 | 51.30 | 5,794,153 | +1.34(+2.69%) |
May 23, 2016 | 49.81 | 50.09 | 48.93 | 49.96 | 5,599,014 | +0.24(+0.48%) |
May 20, 2016 | 50.02 | 50.59 | 49.37 | 49.72 | 8,660,543 | -0.29(-0.59%) |
May 19, 2016 | 49.97 | 50.12 | 49.49 | 50.02 | 3,193,346 | -0.06(-0.12%) |
May 18, 2016 | 50.48 | 50.48 | 49.78 | 50.08 | 3,054,700 | -0.51(-1.00%) |
May 17, 2016 | 50.76 | 51.17 | 50.37 | 50.59 | 3,375,056 | -0.17(-0.33%) |
May 16, 2016 | 50.10 | 50.94 | 50.02 | 50.75 | 2,731,754 | +0.59(+1.18%) |
May 13, 2016 | 50.77 | 50.77 | 50.12 | 50.16 | 3,146,285 | -0.79(-1.56%) |
May 12, 2016 | 50.72 | 51.22 | 50.63 | 50.95 | 2,757,446 | +0.55(+1.09%) |
May 11, 2016 | 51.48 | 51.49 | 50.35 | 50.40 | 3,241,503 | -1.38(-2.67%) |
May 10, 2016 | 51.30 | 51.88 | 50.98 | 51.78 | 2,890,597 | +0.64(+1.25%) |
May 09, 2016 | 50.62 | 51.38 | 50.48 | 51.15 | 2,493,988 | +0.57(+1.14%) |
May 06, 2016 | 50.32 | 50.64 | 49.74 | 50.57 | 5,068,757 | +0.07(+0.15%) |
May 05, 2016 | 50.34 | 50.69 | 49.98 | 50.50 | 4,284,844 | +0.12(+0.24%) |
May 04, 2016 | 49.50 | 50.48 | 49.47 | 50.38 | 4,147,810 | +0.58(+1.17%) |
May 03, 2016 | 50.35 | 50.49 | 49.70 | 49.80 | 2,404,836 | -0.78(-1.54%) |
May 02, 2016 | 50.09 | 50.67 | 50.00 | 50.58 | 2,904,904 | +0.88(+1.77%) |
Apr 29, 2016 | 50.22 | 50.22 | 49.38 | 49.70 | 3,614,642 | -0.55(-1.09%) |
Apr 28, 2016 | 50.59 | 50.84 | 50.14 | 50.25 | 2,262,011 | -0.66(-1.29%) |
Apr 27, 2016 | 51.07 | 51.19 | 50.39 | 50.90 | 3,710,060 | -0.34(-0.67%) |
Apr 26, 2016 | 50.91 | 51.27 | 50.82 | 51.25 | 4,942,136 | +0.42(+0.84%) |
Apr 25, 2016 | 50.71 | 50.83 | 50.38 | 50.82 | 4,762,431 | +0.11(+0.21%) |
Apr 22, 2016 | 51.04 | 51.32 | 50.34 | 50.72 | 5,059,256 | -0.32(-0.62%) |
Apr 21, 2016 | 51.55 | 53.59 | 50.45 | 51.04 | 21,319,918 | -0.52(-1.01%) |
Apr 20, 2016 | 51.53 | 52.11 | 51.01 | 51.55 | 7,538,801 | +0.25(+0.49%) |
Apr 19, 2016 | 50.90 | 51.70 | 50.16 | 51.30 | 7,332,298 | -0.30(-0.58%) |
Apr 18, 2016 | 51.20 | 51.63 | 50.92 | 51.60 | 3,995,632 | +0.48(+0.94%) |
Apr 15, 2016 | 51.38 | 51.45 | 50.87 | 51.12 | 3,862,636 | -0.35(-0.68%) |
Apr 14, 2016 | 51.17 | 51.49 | 50.95 | 51.47 | 3,860,108 | +0.16(+0.30%) |
Apr 13, 2016 | 50.47 | 51.32 | 50.44 | 51.32 | 4,761,229 | +0.35(+0.69%) |
Apr 12, 2016 | 50.71 | 51.14 | 50.14 | 50.97 | 6,125,548 | +0.16(+0.31%) |
Apr 11, 2016 | 51.23 | 51.37 | 50.72 | 50.81 | 3,249,461 | -0.34(-0.66%) |
Apr 08, 2016 | 50.74 | 51.26 | 50.61 | 51.15 | 4,824,297 | +0.66(+1.32%) |
Apr 07, 2016 | 50.71 | 51.10 | 50.18 | 50.48 | 3,337,483 | -0.39(-0.76%) |
Apr 06, 2016 | 50.61 | 50.88 | 50.31 | 50.87 | 2,560,626 | +0.20(+0.39%) |
Apr 05, 2016 | 50.87 | 51.19 | 50.33 | 50.67 | 2,915,495 | -0.20(-0.40%) |
Apr 04, 2016 | 51.22 | 51.25 | 50.51 | 50.87 | 3,300,634 | -0.23(-0.45%) |
Apr 01, 2016 | 50.24 | 51.43 | 50.14 | 51.10 | 3,643,764 | +0.26(+0.51%) |
Mar 31, 2016 | 51.12 | 51.32 | 50.57 | 50.84 | 4,501,477 | -0.25(-0.49%) |
Mar 30, 2016 | 50.43 | 51.13 | 50.18 | 51.09 | 5,825,887 | +1.04(+2.09%) |
Mar 29, 2016 | 49.53 | 50.07 | 49.43 | 50.05 | 3,382,592 | +0.48(+0.96%) |
Mar 28, 2016 | 49.61 | 49.74 | 49.31 | 49.57 | 2,479,965 | +0.28(+0.57%) |
Mar 24, 2016 | 49.76 | 49.29 | 49.29 | 49.29 | 4,823,054 | -0.75(-1.49%) |
Mar 23, 2016 | 49.13 | 50.62 | 48.53 | 50.03 | 10,482,884 | +0.98(+1.99%) |
Mar 22, 2016 | 48.92 | 49.38 | 48.86 | 49.06 | 3,219,261 | -0.28(-0.57%) |
Mar 21, 2016 | 48.73 | 49.46 | 48.67 | 49.34 | 6,084,649 | +0.70(+1.43%) |
Mar 18, 2016 | 49.07 | 49.10 | 48.57 | 48.64 | 8,018,340 | -0.30(-0.61%) |
Mar 17, 2016 | 48.94 | 49.36 | 48.53 | 48.94 | 3,575,298 | +0.09(+0.18%) |
Mar 16, 2016 | 48.36 | 49.07 | 48.36 | 48.85 | 3,845,147 | +0.26(+0.54%) |
Mar 15, 2016 | 48.11 | 49.18 | 47.99 | 48.59 | 4,709,802 | +0.42(+0.88%) |
Mar 14, 2016 | 48.25 | 48.30 | 47.78 | 48.17 | 4,221,516 | -0.14(-0.28%) |
Mar 11, 2016 | 47.93 | 48.32 | 47.68 | 48.31 | 2,907,853 | +0.63(+1.32%) |
Mar 10, 2016 | 47.70 | 48.12 | 46.89 | 47.68 | 3,963,252 | +0.29(+0.60%) |
Mar 09, 2016 | 47.89 | 48.23 | 47.22 | 47.39 | 4,157,726 | -0.24(-0.50%) |
Mar 08, 2016 | 48.08 | 48.31 | 47.60 | 47.63 | 5,781,126 | -0.85(-1.76%) |
Mar 07, 2016 | 48.14 | 48.71 | 47.74 | 48.48 | 5,454,026 | +0.00(+0.00%) |
Mar 04, 2016 | 47.45 | 48.12 | 47.15 | 48.48 | 7,696,688 | +1.03(+2.17%) |
Mar 03, 2016 | 46.92 | 47.48 | 46.53 | 47.45 | 3,410,218 | +0.61(+1.30%) |
Mar 02, 2016 | 47.10 | 47.29 | 46.50 | 46.84 | 4,304,860 | -0.48(-1.02%) |
Mar 01, 2016 | 45.28 | 47.64 | 45.22 | 47.33 | 11,169,030 | +2.31(+5.13%) |
Feb 29, 2016 | 44.30 | 45.57 | 44.24 | 45.02 | 9,013,557 | +0.65(+1.47%) |
Feb 26, 2016 | 44.44 | 44.44 | 43.75 | 44.36 | 9,668,828 | +0.29(+0.65%) |
Feb 25, 2016 | 44.61 | 44.69 | 43.18 | 44.08 | 8,040,099 | -0.32(-0.73%) |
Feb 24, 2016 | 43.92 | 44.53 | 43.20 | 44.40 | 5,453,168 | -0.02(-0.04%) |
Feb 23, 2016 | 44.39 | 44.84 | 44.10 | 44.42 | 5,527,358 | -0.28(-0.63%) |
Feb 22, 2016 | 44.30 | 44.81 | 44.17 | 44.70 | 8,835,701 | +0.89(+2.04%) |
Feb 19, 2016 | 44.00 | 44.09 | 43.33 | 43.80 | 5,370,554 | -0.32(-0.72%) |
Feb 18, 2016 | 44.02 | 44.49 | 43.71 | 44.12 | 4,742,737 | -0.11(-0.24%) |
Feb 17, 2016 | 43.51 | 44.51 | 43.48 | 44.23 | 7,494,583 | +1.04(+2.42%) |
Feb 16, 2016 | 42.34 | 43.43 | 42.34 | 43.18 | 7,838,670 | +1.35(+3.24%) |
Feb 12, 2016 | 40.96 | 41.83 | 41.83 | 41.83 | 4,675,106 | +1.30(+3.22%) |
Feb 11, 2016 | 40.84 | 41.11 | 40.11 | 40.52 | 5,145,276 | -0.94(-2.28%) |
Feb 10, 2016 | 41.57 | 42.23 | 41.43 | 41.47 | 4,049,261 | +0.18(+0.44%) |
Feb 09, 2016 | 41.43 | 42.41 | 41.23 | 41.29 | 7,259,168 | -0.60(-1.42%) |
Feb 08, 2016 | 42.68 | 42.73 | 41.56 | 41.88 | 8,082,384 | -1.45(-3.34%) |
Feb 05, 2016 | 44.92 | 44.97 | 43.16 | 43.33 | 12,565,528 | -1.58(-3.53%) |
Feb 04, 2016 | 44.71 | 45.34 | 43.53 | 44.92 | 19,833,902 | -0.09(-0.19%) |
Feb 03, 2016 | 45.09 | 45.51 | 44.37 | 45.00 | 16,958,968 | +0.08(+0.18%) |
Feb 02, 2016 | 45.08 | 45.89 | 44.44 | 44.92 | 16,658,513 | -0.48(-1.07%) |