Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 48.28 | 46.36 | 47.55 | 55,986,020 | -6.59(-12.17%) | |
Feb 27, 2017 | 53.72 | 54.28 | 53.59 | 54.14 | 8,442,910 | +0.32(+0.60%) |
Feb 24, 2017 | 52.80 | 53.92 | 52.54 | 53.81 | 8,538,935 | +1.24(+2.35%) |
Feb 23, 2017 | 53.43 | 53.52 | 52.49 | 52.58 | 6,015,769 | -0.78(-1.46%) |
Feb 22, 2017 | 53.45 | 53.63 | 53.08 | 53.35 | 3,743,965 | -0.22(-0.41%) |
Feb 21, 2017 | 53.61 | 53.72 | 53.23 | 53.57 | 5,980,143 | +0.34(+0.64%) |
Feb 17, 2017 | 53.23 | 53.23 | 53.23 | 0 | +0.48(+0.90%) | |
Feb 16, 2017 | 53.22 | 53.28 | 52.62 | 52.75 | 4,109,342 | -0.45(-0.84%) |
Feb 15, 2017 | 53.00 | 53.36 | 52.79 | 53.20 | 4,908,615 | +0.08(+0.15%) |
Feb 14, 2017 | 52.20 | 53.13 | 52.20 | 53.12 | 6,323,318 | +0.68(+1.30%) |
Feb 13, 2017 | 53.09 | 53.16 | 52.21 | 52.44 | 5,212,759 | -0.26(-0.49%) |
Feb 10, 2017 | 53.32 | 53.68 | 52.29 | 52.70 | 6,886,125 | -0.55(-1.02%) |
Feb 09, 2017 | 51.93 | 53.34 | 51.80 | 53.24 | 9,672,413 | +1.31(+2.53%) |
Feb 08, 2017 | 50.92 | 52.04 | 50.81 | 51.93 | 5,626,525 | +0.96(+1.89%) |
Feb 07, 2017 | 51.21 | 51.44 | 50.87 | 50.97 | 5,306,508 | +0.12(+0.24%) |
Feb 06, 2017 | 51.13 | 51.27 | 50.80 | 50.85 | 7,487,690 | -0.26(-0.52%) |
Feb 03, 2017 | 51.20 | 51.59 | 50.93 | 51.11 | 6,193,676 | +0.06(+0.11%) |
Feb 02, 2017 | 51.24 | 51.45 | 51.04 | 51.05 | 6,882,659 | +0.01(+0.02%) |
Feb 01, 2017 | 51.29 | 51.44 | 50.88 | 51.05 | 6,619,886 | -0.65(-1.26%) |
Jan 31, 2017 | 51.15 | 51.71 | 50.87 | 51.70 | 7,153,165 | +0.29(+0.56%) |
Jan 30, 2017 | 51.07 | 51.42 | 50.90 | 51.41 | 6,510,707 | +0.34(+0.66%) |
Jan 27, 2017 | 51.75 | 51.93 | 50.46 | 51.07 | 9,319,770 | -0.38(-0.73%) |
Jan 26, 2017 | 51.99 | 52.04 | 51.41 | 51.45 | 5,479,234 | -0.67(-1.28%) |
Jan 25, 2017 | 51.90 | 52.24 | 51.84 | 52.11 | 7,112,271 | +0.47(+0.92%) |
Jan 24, 2017 | 51.19 | 51.65 | 50.99 | 51.64 | 7,589,069 | +0.45(+0.88%) |
Jan 23, 2017 | 51.37 | 51.75 | 50.95 | 51.19 | 9,864,594 | -0.20(-0.39%) |
Jan 20, 2017 | 52.43 | 52.44 | 51.13 | 51.39 | 16,194,292 | -1.03(-1.97%) |
Jan 19, 2017 | 53.18 | 53.62 | 52.16 | 52.43 | 15,309,127 | -1.17(-2.18%) |
Jan 18, 2017 | 54.52 | 54.52 | 53.19 | 53.60 | 23,770,892 | -3.28(-5.77%) |
Jan 17, 2017 | 56.73 | 57.79 | 56.63 | 56.87 | 6,768,703 | +0.60(+1.07%) |
Jan 13, 2017 | 56.27 | 56.27 | 56.27 | 0 | -0.85(-1.49%) | |
Jan 12, 2017 | 57.27 | 57.49 | 56.75 | 57.12 | 5,192,489 | -0.29(-0.50%) |
Jan 11, 2017 | 57.47 | 57.67 | 57.18 | 57.41 | 4,339,800 | +0.14(+0.25%) |
Jan 10, 2017 | 57.23 | 57.73 | 56.93 | 57.27 | 5,839,591 | +0.00(+0.00%) |
Jan 09, 2017 | 57.36 | 57.62 | 57.21 | 57.27 | 4,757,530 | -0.01(-0.01%) |
Jan 06, 2017 | 57.71 | 57.91 | 57.08 | 57.28 | 6,529,730 | -0.90(-1.54%) |
Jan 05, 2017 | 57.99 | 58.30 | 56.80 | 58.17 | 8,850,509 | -1.00(-1.69%) |
Jan 04, 2017 | 58.61 | 59.52 | 58.61 | 59.18 | 6,619,101 | +0.85(+1.46%) |
Jan 03, 2017 | 58.25 | 58.44 | 57.72 | 58.33 | 4,862,735 | +0.42(+0.72%) |
Dec 30, 2016 | 57.91 | 57.91 | 57.91 | 0 | -0.31(-0.54%) | |
Dec 29, 2016 | 58.35 | 58.66 | 58.07 | 58.22 | 3,486,859 | -0.17(-0.29%) |
Dec 28, 2016 | 59.13 | 59.31 | 58.33 | 58.39 | 3,303,078 | -0.70(-1.18%) |
Dec 27, 2016 | 59.19 | 59.51 | 58.98 | 59.09 | 2,744,407 | +0.16(+0.27%) |
Dec 23, 2016 | 58.93 | 58.93 | 58.93 | 0 | -0.19(-0.33%) | |
Dec 22, 2016 | 61.61 | 61.73 | 58.86 | 59.12 | 10,524,155 | -2.72(-4.40%) |
Dec 21, 2016 | 62.03 | 62.43 | 61.83 | 61.84 | 2,684,083 | -0.42(-0.67%) |
Dec 20, 2016 | 62.01 | 62.54 | 61.94 | 62.25 | 4,370,938 | +0.49(+0.79%) |
Dec 19, 2016 | 61.40 | 62.25 | 61.35 | 61.77 | 3,563,037 | +0.23(+0.38%) |
Dec 16, 2016 | 61.77 | 62.83 | 61.31 | 61.53 | 10,249,586 | -0.18(-0.30%) |
Dec 15, 2016 | 61.85 | 62.29 | 61.56 | 61.72 | 5,100,695 | -0.17(-0.27%) |
Dec 14, 2016 | 62.09 | 62.41 | 61.61 | 61.89 | 7,540,481 | -0.38(-0.62%) |
Dec 13, 2016 | 61.73 | 62.58 | 61.32 | 62.27 | 6,092,622 | +0.75(+1.21%) |
Dec 12, 2016 | 61.72 | 62.08 | 61.21 | 61.52 | 5,597,529 | -0.52(-0.84%) |
Dec 09, 2016 | 62.09 | 62.28 | 61.64 | 62.05 | 5,048,722 | -0.36(-0.58%) |
Dec 08, 2016 | 62.01 | 62.87 | 61.86 | 62.41 | 6,349,393 | +0.70(+1.13%) |
Dec 07, 2016 | 61.56 | 61.88 | 61.01 | 61.71 | 8,470,400 | +0.16(+0.26%) |
Dec 06, 2016 | 61.66 | 61.80 | 60.97 | 61.55 | 9,609,479 | -0.17(-0.27%) |
Dec 05, 2016 | 62.54 | 62.60 | 61.58 | 61.72 | 8,947,195 | -0.77(-1.23%) |
Dec 02, 2016 | 61.93 | 62.86 | 61.60 | 62.49 | 9,384,299 | +0.10(+0.15%) |
Dec 01, 2016 | 61.62 | 63.00 | 61.40 | 62.39 | 8,338,567 | +0.46(+0.75%) |
Nov 30, 2016 | 62.32 | 62.57 | 61.78 | 61.93 | 7,257,919 | -0.94(-1.49%) |
Nov 29, 2016 | 62.54 | 63.09 | 62.33 | 62.86 | 5,854,803 | +0.55(+0.89%) |
Nov 28, 2016 | 62.83 | 63.29 | 62.13 | 62.31 | 6,738,058 | -0.71(-1.13%) |
Nov 25, 2016 | 63.22 | 63.60 | 62.87 | 63.02 | 3,172,902 | +0.10(+0.17%) |
Nov 23, 2016 | 62.92 | 62.92 | 62.92 | 0 | +0.49(+0.78%) | |
Nov 22, 2016 | 61.65 | 62.64 | 61.62 | 62.43 | 7,300,733 | +1.09(+1.78%) |
Nov 21, 2016 | 61.03 | 61.58 | 60.93 | 61.34 | 5,584,205 | +0.26(+0.42%) |
Nov 18, 2016 | 60.85 | 61.24 | 60.68 | 61.08 | 7,555,528 | +0.05(+0.08%) |
Nov 17, 2016 | 61.08 | 61.28 | 60.45 | 61.04 | 10,057,797 | +0.08(+0.13%) |
Nov 16, 2016 | 62.13 | 62.78 | 60.58 | 60.96 | 27,348,618 | +3.68(+6.42%) |
Nov 15, 2016 | 57.97 | 58.02 | 57.06 | 57.28 | 9,559,213 | -0.59(-1.01%) |
Nov 14, 2016 | 56.98 | 58.43 | 56.80 | 57.86 | 9,247,877 | +1.14(+2.01%) |
Nov 11, 2016 | 55.99 | 56.87 | 55.81 | 56.72 | 6,705,184 | +0.64(+1.15%) |
Nov 10, 2016 | 55.39 | 57.40 | 55.16 | 56.08 | 12,124,774 | +1.38(+2.51%) |
Nov 09, 2016 | 52.70 | 55.05 | 52.48 | 54.70 | 12,037,796 | +1.40(+2.62%) |
Nov 08, 2016 | 53.55 | 53.85 | 52.99 | 53.30 | 6,411,950 | -0.38(-0.71%) |
Nov 07, 2016 | 53.44 | 53.71 | 53.29 | 53.69 | 6,009,721 | +0.79(+1.50%) |
Nov 04, 2016 | 53.04 | 53.51 | 52.88 | 52.89 | 4,952,580 | -0.11(-0.21%) |
Nov 03, 2016 | 54.49 | 54.53 | 52.91 | 53.00 | 6,375,464 | -1.26(-2.33%) |
Nov 02, 2016 | 53.84 | 54.45 | 53.54 | 54.27 | 4,994,051 | +0.38(+0.71%) |
Nov 01, 2016 | 54.58 | 54.72 | 53.58 | 53.88 | 5,056,084 | -0.76(-1.38%) |
Oct 31, 2016 | 54.68 | 55.05 | 54.47 | 54.64 | 4,213,220 | -0.08(-0.15%) |
Oct 28, 2016 | 53.84 | 55.05 | 53.84 | 54.72 | 5,175,551 | +0.96(+1.79%) |
Oct 27, 2016 | 54.53 | 54.68 | 53.65 | 53.76 | 4,693,342 | -0.77(-1.41%) |
Oct 26, 2016 | 53.96 | 54.82 | 53.89 | 54.53 | 3,580,577 | +0.51(+0.94%) |
Oct 25, 2016 | 54.06 | 54.32 | 53.90 | 54.02 | 3,211,433 | -0.25(-0.45%) |
Oct 24, 2016 | 54.32 | 54.62 | 54.06 | 54.27 | 3,202,335 | +0.02(+0.04%) |
Oct 21, 2016 | 53.61 | 54.42 | 53.46 | 54.24 | 3,926,839 | +0.41(+0.77%) |
Oct 20, 2016 | 53.76 | 53.97 | 53.62 | 53.83 | 4,982,724 | +0.14(+0.27%) |
Oct 19, 2016 | 53.77 | 53.82 | 53.36 | 53.69 | 3,295,077 | +0.14(+0.25%) |
Oct 18, 2016 | 53.70 | 53.84 | 53.27 | 53.55 | 3,787,592 | +0.10(+0.18%) |
Oct 17, 2016 | 54.04 | 54.06 | 53.34 | 53.46 | 5,105,089 | -0.69(-1.28%) |
Oct 14, 2016 | 53.98 | 54.50 | 53.83 | 54.15 | 4,803,400 | +0.17(+0.32%) |
Oct 13, 2016 | 53.80 | 54.20 | 53.51 | 53.97 | 4,141,044 | +0.02(+0.04%) |
Oct 12, 2016 | 54.42 | 54.50 | 53.91 | 53.95 | 5,383,212 | -0.42(-0.78%) |
Oct 11, 2016 | 54.69 | 54.87 | 54.28 | 54.37 | 3,811,226 | -0.37(-0.68%) |
Oct 10, 2016 | 55.18 | 55.18 | 54.61 | 54.74 | 3,426,576 | -0.14(-0.26%) |
Oct 07, 2016 | 54.54 | 55.02 | 54.44 | 54.89 | 4,859,308 | +0.50(+0.92%) |
Oct 06, 2016 | 53.69 | 54.52 | 53.43 | 54.39 | 6,330,076 | +0.53(+0.99%) |
Oct 05, 2016 | 54.55 | 54.63 | 53.77 | 53.85 | 5,990,380 | -0.72(-1.33%) |
Oct 04, 2016 | 54.68 | 55.30 | 54.46 | 54.58 | 5,505,157 | -0.02(-0.04%) |
Oct 03, 2016 | 54.46 | 54.88 | 54.36 | 54.60 | 4,145,725 | +0.00(+0.00%) |
Sep 30, 2016 | 53.88 | 54.77 | 53.88 | 54.60 | 6,158,337 | +0.76(+1.42%) |
Sep 29, 2016 | 53.94 | 54.27 | 53.80 | 53.84 | 3,629,175 | -0.08(-0.15%) |
Sep 28, 2016 | 54.23 | 54.35 | 53.84 | 53.92 | 4,245,549 | -0.37(-0.69%) |
Sep 27, 2016 | 54.10 | 54.46 | 53.84 | 54.29 | 7,268,308 | +0.85(+1.59%) |
Sep 26, 2016 | 54.42 | 54.42 | 53.36 | 53.44 | 8,681,937 | -1.23(-2.25%) |
Sep 23, 2016 | 54.35 | 54.84 | 54.30 | 54.67 | 4,455,223 | +0.17(+0.31%) |
Sep 22, 2016 | 55.38 | 55.70 | 54.09 | 54.50 | 9,583,835 | -0.72(-1.31%) |
Sep 21, 2016 | 54.97 | 55.36 | 54.63 | 55.23 | 5,422,470 | +0.68(+1.24%) |
Sep 20, 2016 | 55.01 | 55.08 | 54.44 | 54.55 | 3,758,754 | -0.21(-0.39%) |
Sep 19, 2016 | 55.16 | 55.47 | 54.75 | 54.77 | 5,666,174 | -0.27(-0.49%) |
Sep 16, 2016 | 54.79 | 55.12 | 54.66 | 55.04 | 8,978,768 | +0.02(+0.03%) |
Sep 15, 2016 | 54.11 | 55.10 | 54.00 | 55.02 | 6,760,802 | +0.80(+1.48%) |
Sep 14, 2016 | 55.08 | 55.22 | 54.13 | 54.22 | 8,349,760 | -0.59(-1.07%) |
Sep 13, 2016 | 54.93 | 55.21 | 54.71 | 54.81 | 11,792,501 | -0.29(-0.52%) |
Sep 12, 2016 | 54.42 | 55.27 | 54.23 | 55.09 | 10,274,160 | +0.24(+0.43%) |
Sep 09, 2016 | 54.89 | 55.19 | 54.66 | 54.85 | 7,770,904 | -0.37(-0.66%) |
Sep 08, 2016 | 55.89 | 55.89 | 55.19 | 55.22 | 11,497,990 | -0.67(-1.19%) |
Sep 07, 2016 | 55.60 | 55.98 | 55.50 | 55.89 | 6,454,801 | +0.16(+0.29%) |
Sep 06, 2016 | 56.35 | 56.41 | 55.31 | 55.73 | 10,358,911 | -0.56(-1.00%) |
Sep 02, 2016 | 56.40 | 56.29 | 56.29 | 56.29 | 9,883,140 | +0.18(+0.33%) |
Sep 01, 2016 | 55.92 | 56.21 | 55.73 | 56.11 | 6,540,884 | +0.31(+0.56%) |
Aug 31, 2016 | 55.78 | 56.33 | 55.59 | 55.80 | 6,320,691 | -0.16(-0.28%) |
Aug 30, 2016 | 56.48 | 56.56 | 55.74 | 55.96 | 5,071,341 | -0.52(-0.93%) |
Aug 29, 2016 | 55.99 | 56.56 | 55.89 | 56.48 | 5,021,734 | +0.56(+1.00%) |
Aug 26, 2016 | 56.27 | 56.84 | 55.71 | 55.93 | 6,318,407 | -0.37(-0.65%) |
Aug 25, 2016 | 56.77 | 57.32 | 56.12 | 56.29 | 6,373,600 | -0.73(-1.28%) |
Aug 24, 2016 | 56.63 | 57.19 | 56.60 | 57.02 | 7,270,697 | +0.54(+0.96%) |
Aug 23, 2016 | 56.12 | 56.84 | 56.12 | 56.48 | 7,072,660 | +0.52(+0.94%) |
Aug 22, 2016 | 55.89 | 56.11 | 55.51 | 55.96 | 5,721,623 | +0.21(+0.39%) |
Aug 19, 2016 | 55.74 | 56.22 | 55.64 | 55.74 | 7,460,178 | -0.14(-0.26%) |
Aug 18, 2016 | 55.99 | 56.21 | 55.05 | 55.89 | 14,655,405 | -0.26(-0.47%) |
Aug 17, 2016 | 56.03 | 56.96 | 55.57 | 56.15 | 24,668,170 | -3.86(-6.43%) |
Aug 16, 2016 | 60.01 | 60.48 | 59.72 | 60.01 | 8,704,999 | -0.04(-0.07%) |
Aug 15, 2016 | 60.09 | 60.60 | 59.84 | 60.05 | 6,758,971 | +0.25(+0.43%) |
Aug 12, 2016 | 58.65 | 59.91 | 58.57 | 59.79 | 8,458,132 | +1.42(+2.43%) |
Aug 11, 2016 | 59.27 | 59.29 | 57.99 | 58.37 | 8,001,109 | +0.76(+1.31%) |
Aug 10, 2016 | 57.48 | 57.87 | 57.31 | 57.61 | 5,118,996 | +0.35(+0.61%) |
Aug 09, 2016 | 58.06 | 58.06 | 56.58 | 57.27 | 9,499,782 | -1.88(-3.19%) |
Aug 08, 2016 | 59.15 | 59.56 | 58.80 | 59.15 | 3,831,837 | +0.05(+0.08%) |
Aug 05, 2016 | 58.77 | 59.24 | 58.63 | 59.11 | 3,875,461 | +0.63(+1.08%) |
Aug 04, 2016 | 58.36 | 58.73 | 58.19 | 58.47 | 3,924,575 | +0.03(+0.05%) |
Aug 03, 2016 | 57.74 | 58.45 | 56.91 | 58.44 | 6,961,006 | +0.17(+0.28%) |
Aug 02, 2016 | 59.91 | 60.29 | 58.12 | 58.28 | 6,431,048 | -1.28(-2.15%) |
Aug 01, 2016 | 59.03 | 59.59 | 58.89 | 59.55 | 4,841,091 | +0.14(+0.24%) |
Jul 29, 2016 | 59.07 | 59.46 | 58.79 | 59.41 | 6,300,275 | +0.43(+0.72%) |
Jul 28, 2016 | 59.18 | 59.33 | 58.40 | 58.99 | 5,282,035 | -0.36(-0.61%) |
Jul 27, 2016 | 60.24 | 60.24 | 59.18 | 59.35 | 4,008,716 | -0.77(-1.27%) |
Jul 26, 2016 | 60.24 | 61.03 | 59.96 | 60.11 | 6,374,084 | -0.06(-0.10%) |
Jul 25, 2016 | 59.11 | 60.20 | 59.05 | 60.18 | 5,335,252 | +1.09(+1.84%) |
Jul 22, 2016 | 58.76 | 59.15 | 58.50 | 59.09 | 3,188,165 | +0.46(+0.78%) |
Jul 21, 2016 | 58.69 | 58.91 | 58.48 | 58.63 | 4,163,835 | -0.11(-0.19%) |
Jul 20, 2016 | 58.52 | 58.76 | 58.33 | 58.74 | 3,553,092 | +0.42(+0.72%) |
Jul 19, 2016 | 58.28 | 58.38 | 57.90 | 58.32 | 5,395,746 | -0.01(-0.01%) |
Jul 18, 2016 | 57.48 | 58.38 | 57.48 | 58.33 | 4,884,743 | +0.73(+1.26%) |
Jul 15, 2016 | 57.96 | 58.20 | 57.18 | 57.61 | 6,599,854 | -0.35(-0.61%) |
Jul 14, 2016 | 58.04 | 58.54 | 57.96 | 57.96 | 6,088,530 | +0.25(+0.44%) |
Jul 13, 2016 | 57.99 | 58.24 | 57.65 | 57.71 | 4,573,685 | -0.28(-0.48%) |
Jul 12, 2016 | 57.17 | 58.05 | 57.13 | 57.99 | 8,429,463 | +0.77(+1.35%) |
Jul 11, 2016 | 56.31 | 57.35 | 56.27 | 57.21 | 6,673,712 | +0.97(+1.72%) |
Jul 08, 2016 | 55.74 | 56.45 | 55.28 | 56.24 | 5,927,976 | +0.96(+1.74%) |
Jul 07, 2016 | 55.57 | 55.93 | 55.01 | 55.28 | 6,450,798 | -0.33(-0.60%) |
Jul 06, 2016 | 54.85 | 55.63 | 54.77 | 55.61 | 4,954,709 | +0.61(+1.10%) |
Jul 05, 2016 | 55.21 | 55.37 | 54.72 | 55.00 | 4,198,226 | -0.24(-0.44%) |
Jul 01, 2016 | 54.92 | 55.25 | 55.25 | 55.25 | 6,346,406 | +0.18(+0.33%) |
Jun 30, 2016 | 55.37 | 55.44 | 54.74 | 55.07 | 8,244,304 | -0.14(-0.26%) |
Jun 29, 2016 | 55.02 | 55.67 | 54.96 | 55.21 | 8,584,619 | +0.21(+0.37%) |
Jun 28, 2016 | 54.98 | 55.53 | 54.46 | 55.00 | 9,287,771 | +0.23(+0.42%) |
Jun 27, 2016 | 54.46 | 54.99 | 53.55 | 54.78 | 7,070,939 | +0.08(+0.14%) |
Jun 24, 2016 | 53.81 | 55.10 | 53.69 | 54.70 | 8,572,040 | -0.34(-0.62%) |
Jun 23, 2016 | 54.71 | 55.37 | 54.65 | 55.04 | 9,523,424 | +0.73(+1.34%) |
Jun 22, 2016 | 53.84 | 54.58 | 53.84 | 54.31 | 5,606,399 | +0.44(+0.82%) |
Jun 21, 2016 | 53.84 | 54.29 | 53.37 | 53.87 | 5,806,770 | +0.24(+0.46%) |
Jun 20, 2016 | 53.72 | 54.33 | 53.62 | 53.62 | 5,486,351 | +0.39(+0.73%) |
Jun 17, 2016 | 52.85 | 53.70 | 52.74 | 53.24 | 9,971,183 | +0.41(+0.78%) |
Jun 16, 2016 | 53.02 | 53.27 | 52.65 | 52.83 | 6,298,785 | -0.23(-0.43%) |
Jun 15, 2016 | 52.83 | 53.51 | 52.76 | 53.06 | 7,473,985 | +0.42(+0.79%) |
Jun 14, 2016 | 52.58 | 52.80 | 51.99 | 52.64 | 6,683,881 | -0.12(-0.22%) |
Jun 13, 2016 | 53.51 | 53.70 | 52.72 | 52.76 | 5,876,168 | -0.78(-1.46%) |
Jun 10, 2016 | 53.20 | 53.73 | 52.88 | 53.54 | 6,014,412 | +0.15(+0.28%) |
Jun 09, 2016 | 54.09 | 54.32 | 53.13 | 53.39 | 7,763,273 | -0.73(-1.36%) |
Jun 08, 2016 | 53.91 | 54.35 | 53.73 | 54.12 | 7,238,015 | +0.30(+0.56%) |
Jun 07, 2016 | 54.59 | 54.92 | 53.83 | 53.82 | 6,815,068 | -0.45(-0.83%) |
Jun 06, 2016 | 54.12 | 54.59 | 53.81 | 54.27 | 7,130,665 | +0.13(+0.23%) |
Jun 03, 2016 | 53.93 | 54.44 | 53.69 | 54.14 | 9,193,690 | +0.26(+0.48%) |
Jun 02, 2016 | 53.43 | 53.96 | 53.43 | 53.88 | 17,324,862 | -0.07(-0.13%) |
Jun 01, 2016 | 54.39 | 54.39 | 53.64 | 53.95 | 11,140,221 | -0.29(-0.54%) |
May 31, 2016 | 54.64 | 54.79 | 54.00 | 54.25 | 10,853,954 | -0.09(-0.17%) |
May 27, 2016 | 54.40 | 54.34 | 54.34 | 54.34 | 6,101,065 | -0.01(-0.01%) |
May 26, 2016 | 54.92 | 55.30 | 54.26 | 54.35 | 8,898,186 | -0.29(-0.53%) |
May 25, 2016 | 54.28 | 54.96 | 53.88 | 54.64 | 11,027,896 | +0.47(+0.86%) |
May 24, 2016 | 53.69 | 54.59 | 53.65 | 54.18 | 9,618,954 | +0.60(+1.12%) |
May 23, 2016 | 54.25 | 54.46 | 53.52 | 53.58 | 10,004,127 | -0.58(-1.06%) |
May 20, 2016 | 53.15 | 54.53 | 52.84 | 54.15 | 11,824,286 | +1.26(+2.39%) |
May 19, 2016 | 53.76 | 54.19 | 52.68 | 52.89 | 16,466,412 | -0.74(-1.38%) |
May 18, 2016 | 53.22 | 54.12 | 51.66 | 53.63 | 46,201,468 | -4.42(-7.62%) |
May 17, 2016 | 58.88 | 59.23 | 57.62 | 58.06 | 11,778,315 | -0.79(-1.34%) |
May 16, 2016 | 58.01 | 59.43 | 57.58 | 58.84 | 11,102,336 | +1.02(+1.76%) |
May 13, 2016 | 58.91 | 58.99 | 57.75 | 57.83 | 12,081,954 | -1.35(-2.28%) |
May 12, 2016 | 58.96 | 59.80 | 58.95 | 59.17 | 11,657,277 | -0.08(-0.13%) |
May 11, 2016 | 60.32 | 60.56 | 59.24 | 59.25 | 14,681,973 | -3.40(-5.43%) |
May 10, 2016 | 62.51 | 63.02 | 62.07 | 62.66 | 4,925,177 | +0.09(+0.15%) |
May 09, 2016 | 61.91 | 62.85 | 61.65 | 62.56 | 5,610,617 | +0.93(+1.51%) |
May 06, 2016 | 61.15 | 61.73 | 60.93 | 61.63 | 4,430,303 | +0.48(+0.78%) |
May 05, 2016 | 62.27 | 62.39 | 60.75 | 61.15 | 7,225,464 | -1.24(-1.98%) |
May 04, 2016 | 62.36 | 62.83 | 62.17 | 62.39 | 4,106,852 | -0.22(-0.35%) |
May 03, 2016 | 62.59 | 62.88 | 62.28 | 62.61 | 4,128,244 | -0.10(-0.16%) |
May 02, 2016 | 62.19 | 62.74 | 61.87 | 62.71 | 6,249,843 | +0.49(+0.78%) |
Apr 29, 2016 | 63.09 | 63.15 | 61.84 | 62.23 | 8,737,836 | -1.43(-2.25%) |
Apr 28, 2016 | 64.82 | 64.96 | 63.52 | 63.66 | 4,897,038 | -1.53(-2.35%) |
Apr 27, 2016 | 64.71 | 65.41 | 64.34 | 65.19 | 4,574,074 | +0.54(+0.84%) |
Apr 26, 2016 | 64.68 | 65.05 | 64.52 | 64.65 | 3,748,259 | +0.00(+0.00%) |
Apr 25, 2016 | 64.30 | 64.65 | 63.87 | 64.65 | 4,041,881 | +0.21(+0.33%) |
Apr 22, 2016 | 64.88 | 65.07 | 64.30 | 64.44 | 4,098,953 | -0.33(-0.51%) |
Apr 21, 2016 | 65.03 | 65.46 | 64.57 | 64.77 | 4,252,984 | -0.09(-0.14%) |
Apr 20, 2016 | 65.70 | 65.72 | 64.59 | 64.86 | 4,774,635 | -0.87(-1.32%) |
Apr 19, 2016 | 65.36 | 65.86 | 65.27 | 65.73 | 4,374,046 | +0.44(+0.67%) |
Apr 18, 2016 | 64.71 | 65.55 | 64.70 | 65.29 | 4,748,994 | +0.64(+0.99%) |
Apr 15, 2016 | 64.24 | 65.01 | 64.18 | 64.65 | 4,531,585 | +0.64(+1.00%) |
Apr 14, 2016 | 63.67 | 64.26 | 63.62 | 64.01 | 3,436,607 | +0.17(+0.27%) |
Apr 13, 2016 | 63.49 | 63.92 | 63.00 | 63.84 | 3,191,254 | +0.61(+0.97%) |
Apr 12, 2016 | 62.57 | 63.45 | 62.12 | 63.23 | 4,265,716 | +0.79(+1.27%) |
Apr 11, 2016 | 63.35 | 63.67 | 62.39 | 62.44 | 5,983,044 | -0.87(-1.37%) |
Apr 08, 2016 | 63.60 | 63.70 | 63.06 | 63.31 | 5,057,340 | -0.54(-0.85%) |
Apr 07, 2016 | 64.14 | 64.43 | 63.40 | 63.85 | 5,287,769 | -0.47(-0.73%) |
Apr 06, 2016 | 64.22 | 64.50 | 63.92 | 64.32 | 4,964,131 | +0.05(+0.09%) |
Apr 05, 2016 | 64.30 | 64.65 | 64.03 | 64.26 | 5,617,256 | -0.16(-0.24%) |
Apr 04, 2016 | 64.88 | 65.25 | 64.28 | 64.42 | 4,795,591 | -0.36(-0.56%) |
Apr 01, 2016 | 64.00 | 65.11 | 64.00 | 64.78 | 5,479,334 | +0.38(+0.58%) |
Mar 31, 2016 | 64.57 | 65.08 | 63.38 | 64.40 | 12,113,586 | -1.03(-1.58%) |
Mar 30, 2016 | 65.29 | 65.67 | 64.94 | 65.44 | 4,095,588 | +0.49(+0.76%) |
Mar 29, 2016 | 64.86 | 65.18 | 64.28 | 64.94 | 4,569,296 | +0.13(+0.21%) |
Mar 28, 2016 | 64.48 | 65.31 | 64.43 | 64.81 | 7,273,319 | +0.59(+0.93%) |
Mar 24, 2016 | 63.68 | 64.21 | 64.21 | 64.21 | 5,499,922 | +0.42(+0.66%) |
Mar 23, 2016 | 63.97 | 64.46 | 63.79 | 63.79 | 6,123,109 | -0.16(-0.24%) |
Mar 22, 2016 | 64.49 | 64.67 | 63.91 | 63.95 | 6,725,592 | -0.39(-0.61%) |
Mar 21, 2016 | 64.57 | 64.89 | 64.28 | 64.34 | 5,948,489 | -0.40(-0.62%) |
Mar 18, 2016 | 65.26 | 65.75 | 64.73 | 64.74 | 9,907,005 | -0.24(-0.37%) |
Mar 17, 2016 | 64.39 | 65.22 | 64.39 | 64.98 | 7,269,843 | +0.49(+0.76%) |
Mar 16, 2016 | 64.10 | 64.53 | 63.37 | 64.49 | 5,194,697 | +0.58(+0.91%) |
Mar 15, 2016 | 63.68 | 64.10 | 63.54 | 63.91 | 4,105,249 | -0.09(-0.15%) |
Mar 14, 2016 | 64.07 | 64.26 | 63.61 | 64.00 | 4,533,919 | -0.08(-0.12%) |
Mar 11, 2016 | 64.10 | 64.54 | 63.81 | 64.08 | 5,242,417 | +0.29(+0.45%) |
Mar 10, 2016 | 63.88 | 64.21 | 62.85 | 63.79 | 7,275,647 | +0.23(+0.36%) |
Mar 09, 2016 | 63.40 | 63.79 | 63.10 | 63.56 | 4,565,122 | +0.53(+0.84%) |
Mar 08, 2016 | 63.05 | 63.71 | 62.98 | 63.03 | 5,086,183 | -0.23(-0.36%) |
Mar 07, 2016 | 63.03 | 63.56 | 62.81 | 63.26 | 5,959,978 | -0.24(-0.38%) |
Mar 04, 2016 | 62.67 | 63.87 | 62.19 | 63.50 | 7,741,229 | +1.11(+1.78%) |
Mar 03, 2016 | 63.02 | 63.16 | 61.50 | 62.39 | 14,505,529 | -1.09(-1.71%) |
Mar 02, 2016 | 63.35 | 63.90 | 62.76 | 63.48 | 11,989,897 | +0.11(+0.17%) |