Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 60.24 | 61.15 | 60.24 | 60.95 | 4,780,914 | +0.51(+0.84%) |
Feb 27, 2017 | 60.49 | 60.69 | 60.17 | 60.44 | 3,393,953 | -0.07(-0.12%) |
Feb 24, 2017 | 59.95 | 60.70 | 59.93 | 60.51 | 5,210,103 | +0.78(+1.30%) |
Feb 23, 2017 | 59.05 | 59.86 | 58.99 | 59.74 | 3,794,021 | +0.77(+1.30%) |
Feb 22, 2017 | 58.48 | 59.06 | 58.30 | 58.97 | 3,921,050 | +0.58(+0.99%) |
Feb 21, 2017 | 57.81 | 58.49 | 57.54 | 58.39 | 3,704,301 | +0.54(+0.93%) |
Feb 17, 2017 | 57.86 | 57.86 | 57.86 | 0 | -0.40(-0.68%) | |
Feb 16, 2017 | 56.98 | 58.48 | 56.68 | 58.25 | 9,201,590 | +1.57(+2.76%) |
Feb 15, 2017 | 56.70 | 56.98 | 56.32 | 56.69 | 5,149,630 | -0.30(-0.52%) |
Feb 14, 2017 | 57.37 | 57.45 | 56.66 | 56.99 | 5,086,414 | -0.47(-0.83%) |
Feb 13, 2017 | 57.15 | 57.46 | 56.89 | 57.46 | 4,006,753 | +0.43(+0.76%) |
Feb 10, 2017 | 56.66 | 57.08 | 56.66 | 57.03 | 3,491,976 | +0.26(+0.45%) |
Feb 09, 2017 | 57.43 | 57.57 | 56.64 | 56.78 | 4,589,508 | -0.65(-1.13%) |
Feb 08, 2017 | 56.83 | 57.48 | 56.77 | 57.43 | 4,072,066 | +0.65(+1.14%) |
Feb 07, 2017 | 56.70 | 56.86 | 56.53 | 56.78 | 2,232,048 | +0.13(+0.23%) |
Feb 06, 2017 | 56.88 | 56.99 | 56.56 | 56.64 | 2,762,074 | -0.06(-0.10%) |
Feb 03, 2017 | 56.88 | 56.99 | 56.58 | 56.70 | 3,393,511 | -0.10(-0.18%) |
Feb 02, 2017 | 56.64 | 56.91 | 56.35 | 56.81 | 4,104,651 | +0.31(+0.56%) |
Feb 01, 2017 | 57.06 | 57.15 | 56.29 | 56.49 | 4,731,309 | -0.86(-1.50%) |
Jan 31, 2017 | 56.32 | 57.37 | 56.32 | 57.35 | 5,140,315 | +1.04(+1.84%) |
Jan 30, 2017 | 56.21 | 56.61 | 56.01 | 56.32 | 3,256,852 | +0.13(+0.23%) |
Jan 27, 2017 | 56.46 | 56.69 | 56.03 | 56.18 | 3,508,518 | -0.13(-0.23%) |
Jan 26, 2017 | 56.22 | 56.40 | 55.97 | 56.32 | 4,225,213 | +0.03(+0.05%) |
Jan 25, 2017 | 56.18 | 56.32 | 55.91 | 56.29 | 3,213,981 | -0.07(-0.13%) |
Jan 24, 2017 | 56.37 | 56.47 | 56.13 | 56.36 | 3,766,969 | +0.11(+0.19%) |
Jan 23, 2017 | 56.54 | 56.72 | 56.15 | 56.25 | 2,967,223 | -0.22(-0.39%) |
Jan 20, 2017 | 56.46 | 56.65 | 56.19 | 56.47 | 3,646,538 | +0.15(+0.27%) |
Jan 19, 2017 | 56.43 | 56.64 | 56.14 | 56.32 | 3,526,898 | -0.28(-0.49%) |
Jan 18, 2017 | 56.51 | 56.89 | 56.44 | 56.59 | 3,061,618 | +0.03(+0.05%) |
Jan 17, 2017 | 56.57 | 56.83 | 56.42 | 56.56 | 5,142,157 | +0.18(+0.32%) |
Jan 13, 2017 | 56.38 | 56.38 | 56.38 | 0 | -0.24(-0.43%) | |
Jan 12, 2017 | 56.21 | 56.67 | 56.06 | 56.62 | 3,391,068 | +0.32(+0.57%) |
Jan 11, 2017 | 55.70 | 56.37 | 55.68 | 56.30 | 3,733,333 | +0.44(+0.78%) |
Jan 10, 2017 | 55.86 | 56.10 | 55.60 | 55.86 | 3,889,136 | -0.10(-0.18%) |
Jan 09, 2017 | 56.67 | 56.76 | 55.79 | 55.97 | 6,279,703 | -0.62(-1.10%) |
Jan 06, 2017 | 56.59 | 56.86 | 56.42 | 56.59 | 4,289,561 | -0.19(-0.33%) |
Jan 05, 2017 | 56.89 | 56.93 | 56.26 | 56.78 | 4,498,046 | +0.07(+0.13%) |
Jan 04, 2017 | 56.70 | 57.21 | 56.69 | 56.70 | 3,466,071 | -0.06(-0.10%) |
Jan 03, 2017 | 56.70 | 56.97 | 56.24 | 56.76 | 3,979,368 | +0.08(+0.14%) |
Dec 30, 2016 | 56.68 | 56.68 | 56.68 | 0 | -0.29(-0.51%) | |
Dec 29, 2016 | 56.31 | 57.08 | 56.23 | 56.97 | 4,075,370 | +0.72(+1.29%) |
Dec 28, 2016 | 56.62 | 56.68 | 56.16 | 56.25 | 2,598,626 | -0.33(-0.58%) |
Dec 27, 2016 | 56.59 | 56.76 | 56.32 | 56.58 | 2,128,715 | -0.10(-0.18%) |
Dec 23, 2016 | 56.68 | 56.68 | 56.68 | 0 | -0.11(-0.19%) | |
Dec 22, 2016 | 56.20 | 57.00 | 56.16 | 56.79 | 4,572,492 | +0.56(+1.00%) |
Dec 21, 2016 | 56.40 | 56.71 | 56.21 | 56.23 | 2,756,951 | -0.26(-0.45%) |
Dec 20, 2016 | 56.02 | 56.65 | 55.95 | 56.48 | 3,614,139 | +0.16(+0.29%) |
Dec 19, 2016 | 56.30 | 56.40 | 55.77 | 56.32 | 3,800,127 | +0.39(+0.71%) |
Dec 16, 2016 | 55.64 | 56.08 | 55.34 | 55.93 | 9,637,955 | +0.41(+0.74%) |
Dec 15, 2016 | 55.02 | 55.58 | 54.73 | 55.52 | 4,282,889 | +0.37(+0.66%) |
Dec 14, 2016 | 56.67 | 56.92 | 55.02 | 55.15 | 6,512,963 | -1.31(-2.32%) |
Dec 13, 2016 | 55.99 | 56.56 | 55.88 | 56.46 | 5,367,513 | +0.61(+1.10%) |
Dec 12, 2016 | 55.24 | 55.93 | 55.19 | 55.85 | 5,427,831 | +0.48(+0.87%) |
Dec 09, 2016 | 54.53 | 55.38 | 54.48 | 55.37 | 4,376,820 | +0.80(+1.46%) |
Dec 08, 2016 | 54.12 | 54.72 | 53.67 | 54.57 | 4,637,646 | +0.04(+0.08%) |
Dec 07, 2016 | 54.02 | 54.60 | 53.95 | 54.53 | 4,615,874 | +0.59(+1.10%) |
Dec 06, 2016 | 53.91 | 54.20 | 53.75 | 53.94 | 4,300,015 | +0.18(+0.34%) |
Dec 05, 2016 | 53.41 | 53.75 | 52.83 | 53.75 | 4,873,675 | +0.14(+0.26%) |
Dec 02, 2016 | 53.53 | 54.17 | 53.26 | 53.61 | 5,140,995 | +0.49(+0.92%) |
Dec 01, 2016 | 53.67 | 53.72 | 52.92 | 53.12 | 5,922,370 | -0.74(-1.38%) |
Nov 30, 2016 | 54.97 | 55.03 | 53.87 | 53.87 | 7,645,597 | -1.90(-3.40%) |
Nov 29, 2016 | 55.34 | 55.99 | 55.23 | 55.77 | 5,153,197 | +0.21(+0.38%) |
Nov 28, 2016 | 54.52 | 55.60 | 54.49 | 55.56 | 5,539,743 | +1.26(+2.33%) |
Nov 25, 2016 | 53.85 | 54.56 | 53.84 | 54.29 | 2,700,768 | +0.59(+1.10%) |
Nov 23, 2016 | 53.70 | 53.70 | 53.70 | 0 | -0.25(-0.46%) | |
Nov 22, 2016 | 54.13 | 54.29 | 53.50 | 53.95 | 4,916,622 | -0.40(-0.74%) |
Nov 21, 2016 | 54.03 | 54.40 | 53.88 | 54.35 | 4,388,046 | +0.61(+1.13%) |
Nov 18, 2016 | 54.04 | 54.19 | 53.56 | 53.75 | 6,094,580 | -0.20(-0.37%) |
Nov 17, 2016 | 54.01 | 54.40 | 53.85 | 53.94 | 6,107,677 | -0.07(-0.14%) |
Nov 16, 2016 | 54.97 | 55.18 | 53.81 | 54.02 | 6,640,704 | -0.81(-1.47%) |
Nov 15, 2016 | 54.12 | 55.14 | 54.05 | 54.82 | 6,151,583 | +1.08(+2.00%) |
Nov 14, 2016 | 54.22 | 54.22 | 53.13 | 53.75 | 8,175,116 | -0.58(-1.06%) |
Nov 11, 2016 | 54.23 | 54.86 | 53.97 | 54.32 | 5,188,213 | +0.06(+0.11%) |
Nov 10, 2016 | 55.59 | 55.59 | 53.21 | 54.27 | 8,317,032 | -1.57(-2.82%) |
Nov 09, 2016 | 57.04 | 57.04 | 55.70 | 55.84 | 6,589,707 | -1.67(-2.90%) |
Nov 08, 2016 | 57.27 | 57.75 | 57.04 | 57.51 | 3,106,900 | +0.38(+0.66%) |
Nov 07, 2016 | 56.18 | 57.13 | 55.52 | 57.13 | 4,575,047 | +1.34(+2.41%) |
Nov 04, 2016 | 56.68 | 57.17 | 55.73 | 55.79 | 3,946,395 | -0.51(-0.91%) |
Nov 03, 2016 | 56.19 | 56.58 | 55.88 | 56.30 | 3,400,571 | -0.01(-0.03%) |
Nov 02, 2016 | 56.58 | 56.66 | 55.54 | 56.32 | 4,486,855 | -0.41(-0.73%) |
Nov 01, 2016 | 57.79 | 57.79 | 56.56 | 56.73 | 4,134,193 | -1.05(-1.81%) |
Oct 31, 2016 | 57.01 | 58.12 | 56.89 | 57.78 | 4,880,612 | +0.94(+1.65%) |
Oct 28, 2016 | 56.73 | 57.10 | 56.52 | 56.84 | 2,228,178 | +0.22(+0.38%) |
Oct 27, 2016 | 56.63 | 56.85 | 56.27 | 56.62 | 2,745,849 | -0.25(-0.44%) |
Oct 26, 2016 | 56.74 | 56.99 | 56.40 | 56.87 | 3,067,987 | +0.13(+0.23%) |
Oct 25, 2016 | 56.51 | 56.91 | 56.43 | 56.74 | 5,075,444 | +0.14(+0.24%) |
Oct 24, 2016 | 56.54 | 56.76 | 56.18 | 56.61 | 3,972,319 | +0.27(+0.49%) |
Oct 21, 2016 | 56.33 | 56.50 | 55.99 | 56.33 | 2,954,411 | -0.29(-0.51%) |
Oct 20, 2016 | 56.48 | 57.10 | 56.30 | 56.62 | 3,883,566 | +0.21(+0.37%) |
Oct 19, 2016 | 56.24 | 56.52 | 55.96 | 56.41 | 3,528,114 | +0.17(+0.30%) |
Oct 18, 2016 | 56.25 | 56.50 | 55.56 | 56.24 | 3,436,961 | +0.26(+0.46%) |
Oct 17, 2016 | 55.81 | 56.18 | 55.76 | 55.98 | 2,471,585 | +0.24(+0.43%) |
Oct 14, 2016 | 56.09 | 56.30 | 55.73 | 55.75 | 3,407,798 | -0.53(-0.94%) |
Oct 13, 2016 | 55.28 | 56.66 | 55.28 | 56.27 | 5,226,505 | +0.93(+1.68%) |
Oct 12, 2016 | 54.89 | 55.46 | 54.87 | 55.34 | 4,269,120 | +0.53(+0.97%) |
Oct 11, 2016 | 55.45 | 55.47 | 54.74 | 54.81 | 4,819,069 | -0.83(-1.49%) |
Oct 10, 2016 | 55.51 | 55.87 | 55.26 | 55.64 | 3,298,421 | +0.35(+0.64%) |
Oct 07, 2016 | 56.05 | 56.47 | 55.25 | 55.28 | 6,285,180 | -0.38(-0.67%) |
Oct 06, 2016 | 55.63 | 56.25 | 55.26 | 55.66 | 7,115,631 | +0.00(+0.00%) |
Oct 05, 2016 | 56.01 | 56.58 | 55.54 | 55.66 | 5,310,355 | -0.27(-0.48%) |
Oct 04, 2016 | 57.11 | 57.39 | 55.67 | 55.93 | 4,836,365 | -1.18(-2.06%) |
Oct 03, 2016 | 57.60 | 57.65 | 56.70 | 57.10 | 4,094,643 | -0.69(-1.19%) |
Sep 30, 2016 | 58.21 | 58.44 | 57.41 | 57.79 | 5,372,284 | -0.19(-0.34%) |
Sep 29, 2016 | 58.35 | 58.35 | 57.53 | 57.98 | 4,013,311 | -0.57(-0.97%) |
Sep 28, 2016 | 59.01 | 59.01 | 58.08 | 58.56 | 2,767,514 | -0.24(-0.41%) |
Sep 27, 2016 | 59.57 | 59.79 | 58.69 | 58.79 | 3,141,608 | -0.52(-0.88%) |
Sep 26, 2016 | 59.51 | 59.69 | 59.10 | 59.31 | 3,764,585 | -0.27(-0.45%) |
Sep 23, 2016 | 59.41 | 59.78 | 59.21 | 59.58 | 3,253,148 | +0.01(+0.01%) |
Sep 22, 2016 | 59.29 | 59.66 | 59.03 | 59.57 | 3,749,707 | +0.44(+0.74%) |
Sep 21, 2016 | 57.89 | 59.15 | 57.88 | 59.13 | 3,778,522 | +1.25(+2.16%) |
Sep 20, 2016 | 58.13 | 58.37 | 57.88 | 57.88 | 3,323,621 | -0.21(-0.36%) |
Sep 19, 2016 | 57.60 | 58.14 | 57.51 | 58.09 | 4,376,125 | +0.61(+1.07%) |
Sep 16, 2016 | 56.71 | 57.53 | 56.64 | 57.48 | 7,005,708 | +0.40(+0.70%) |
Sep 15, 2016 | 56.50 | 57.16 | 56.50 | 57.08 | 3,488,165 | +0.28(+0.50%) |
Sep 14, 2016 | 57.58 | 63.36 | 56.59 | 56.80 | 3,506,760 | -0.09(-0.15%) |
Sep 13, 2016 | 57.27 | 57.37 | 56.63 | 56.89 | 4,989,319 | -0.35(-0.62%) |
Sep 12, 2016 | 56.40 | 57.44 | 56.24 | 57.24 | 4,873,014 | +0.96(+1.71%) |
Sep 09, 2016 | 57.79 | 57.92 | 56.26 | 56.28 | 4,611,389 | -2.06(-3.54%) |
Sep 08, 2016 | 58.08 | 58.49 | 57.96 | 58.35 | 2,835,270 | +0.19(+0.34%) |
Sep 07, 2016 | 58.67 | 58.67 | 58.04 | 58.15 | 3,129,613 | -0.29(-0.49%) |
Sep 06, 2016 | 58.16 | 58.65 | 57.97 | 58.44 | 3,844,698 | +0.51(+0.87%) |
Sep 02, 2016 | 57.28 | 57.93 | 57.93 | 57.93 | 3,833,162 | +0.66(+1.15%) |
Sep 01, 2016 | 57.52 | 57.62 | 57.13 | 57.28 | 3,363,597 | -0.24(-0.41%) |
Aug 31, 2016 | 57.41 | 57.58 | 57.20 | 57.52 | 4,911,507 | +0.10(+0.18%) |
Aug 30, 2016 | 58.05 | 58.33 | 57.33 | 57.41 | 4,294,970 | -0.66(-1.14%) |
Aug 29, 2016 | 57.84 | 58.20 | 57.81 | 58.08 | 2,663,964 | +0.38(+0.65%) |
Aug 26, 2016 | 59.02 | 59.33 | 57.63 | 57.70 | 3,325,030 | -1.31(-2.21%) |
Aug 25, 2016 | 58.96 | 59.26 | 58.81 | 59.01 | 2,573,806 | +0.12(+0.21%) |
Aug 24, 2016 | 58.76 | 59.02 | 58.34 | 58.89 | 2,837,295 | +0.08(+0.14%) |
Aug 23, 2016 | 59.22 | 59.46 | 58.79 | 58.81 | 3,046,083 | -0.32(-0.54%) |
Aug 22, 2016 | 59.12 | 59.37 | 58.84 | 59.13 | 2,615,882 | +0.17(+0.29%) |
Aug 19, 2016 | 59.53 | 59.61 | 58.65 | 58.95 | 3,645,363 | -0.82(-1.37%) |
Aug 18, 2016 | 58.89 | 59.77 | 58.86 | 59.77 | 5,486,303 | +0.79(+1.33%) |
Aug 17, 2016 | 58.09 | 59.08 | 57.15 | 58.98 | 8,103,528 | +0.90(+1.54%) |
Aug 16, 2016 | 58.85 | 58.90 | 58.06 | 58.09 | 6,438,891 | -0.87(-1.48%) |
Aug 15, 2016 | 60.37 | 60.50 | 58.92 | 58.96 | 5,569,707 | -1.32(-2.19%) |
Aug 12, 2016 | 60.75 | 60.87 | 60.25 | 60.28 | 3,649,147 | -0.30(-0.50%) |
Aug 11, 2016 | 60.59 | 60.63 | 60.26 | 60.58 | 3,782,890 | +0.09(+0.14%) |
Aug 10, 2016 | 60.67 | 61.04 | 60.13 | 60.50 | 3,784,033 | -0.06(-0.10%) |
Aug 09, 2016 | 60.51 | 60.77 | 60.29 | 60.56 | 4,471,482 | -0.01(-0.01%) |
Aug 08, 2016 | 60.27 | 60.84 | 59.93 | 60.57 | 5,565,053 | +0.36(+0.61%) |
Aug 05, 2016 | 60.75 | 60.75 | 60.07 | 60.20 | 4,953,239 | -0.72(-1.18%) |
Aug 04, 2016 | 60.75 | 61.11 | 60.61 | 60.92 | 3,290,403 | +0.06(+0.11%) |
Aug 03, 2016 | 61.06 | 61.17 | 60.54 | 60.86 | 4,304,799 | -0.29(-0.48%) |
Aug 02, 2016 | 60.92 | 61.27 | 60.62 | 61.15 | 4,314,645 | -0.06(-0.11%) |
Aug 01, 2016 | 61.04 | 61.47 | 60.99 | 61.22 | 3,421,628 | +0.04(+0.07%) |
Jul 29, 2016 | 61.07 | 61.46 | 60.90 | 61.17 | 4,473,508 | +0.28(+0.46%) |
Jul 28, 2016 | 60.66 | 61.06 | 60.49 | 60.89 | 2,413,284 | +0.26(+0.44%) |
Jul 27, 2016 | 61.18 | 61.22 | 60.14 | 60.63 | 5,249,175 | -0.66(-1.07%) |
Jul 26, 2016 | 61.92 | 62.07 | 61.15 | 61.29 | 3,148,088 | -0.67(-1.08%) |
Jul 25, 2016 | 61.82 | 61.97 | 61.49 | 61.96 | 3,058,001 | +0.14(+0.22%) |
Jul 22, 2016 | 60.93 | 61.87 | 60.75 | 61.82 | 3,115,662 | +0.79(+1.29%) |
Jul 21, 2016 | 60.44 | 61.11 | 60.20 | 61.04 | 3,302,615 | +0.34(+0.57%) |
Jul 20, 2016 | 61.02 | 61.06 | 60.45 | 60.69 | 2,973,030 | -0.33(-0.54%) |
Jul 19, 2016 | 60.87 | 61.10 | 60.62 | 61.02 | 5,631,891 | +0.09(+0.15%) |
Jul 18, 2016 | 60.84 | 61.20 | 60.75 | 60.93 | 4,148,960 | +0.24(+0.39%) |
Jul 15, 2016 | 60.74 | 60.96 | 60.37 | 60.69 | 3,266,148 | +0.12(+0.20%) |
Jul 14, 2016 | 60.36 | 60.71 | 60.18 | 60.57 | 4,184,234 | -0.21(-0.35%) |
Jul 13, 2016 | 60.74 | 60.90 | 60.40 | 60.79 | 5,169,660 | +0.44(+0.72%) |
Jul 12, 2016 | 61.11 | 61.29 | 60.30 | 60.35 | 5,281,392 | -1.12(-1.83%) |
Jul 11, 2016 | 61.06 | 61.55 | 60.45 | 61.47 | 3,705,650 | +0.00(+0.00%) |
Jul 08, 2016 | 60.87 | 61.51 | 60.96 | 61.47 | 3,931,459 | +0.51(+0.84%) |
Jul 07, 2016 | 62.03 | 62.20 | 60.71 | 60.96 | 5,857,599 | -1.39(-2.22%) |
Jul 06, 2016 | 62.08 | 62.40 | 61.67 | 62.35 | 5,296,972 | +0.21(+0.35%) |
Jul 05, 2016 | 61.32 | 62.19 | 61.19 | 62.13 | 5,242,385 | +0.93(+1.52%) |
Jul 01, 2016 | 61.40 | 61.20 | 61.20 | 61.20 | 4,760,825 | -0.11(-0.19%) |
Jun 30, 2016 | 60.25 | 61.32 | 60.14 | 61.32 | 7,657,555 | +1.17(+1.95%) |
Jun 29, 2016 | 60.19 | 60.39 | 59.79 | 60.14 | 5,176,511 | +0.15(+0.25%) |
Jun 28, 2016 | 59.87 | 60.04 | 59.41 | 59.99 | 6,305,893 | -0.04(-0.06%) |
Jun 27, 2016 | 58.88 | 60.15 | 58.82 | 60.03 | 6,148,878 | +1.11(+1.89%) |
Jun 24, 2016 | 58.34 | 59.53 | 58.19 | 58.92 | 5,175,796 | +0.27(+0.46%) |
Jun 23, 2016 | 58.51 | 58.65 | 58.15 | 58.64 | 2,214,450 | +0.16(+0.27%) |
Jun 22, 2016 | 58.64 | 58.74 | 58.41 | 58.49 | 2,375,251 | -0.12(-0.21%) |
Jun 21, 2016 | 58.37 | 58.97 | 58.24 | 58.61 | 2,857,904 | +0.00(+0.00%) |
Jun 20, 2016 | 59.13 | 59.25 | 58.12 | 58.61 | 5,317,829 | -0.70(-1.18%) |
Jun 17, 2016 | 59.02 | 59.32 | 58.51 | 59.31 | 7,801,383 | +0.32(+0.55%) |
Jun 16, 2016 | 58.54 | 59.12 | 58.39 | 58.99 | 4,751,251 | +0.71(+1.23%) |
Jun 15, 2016 | 58.91 | 59.02 | 58.09 | 58.27 | 4,517,729 | -0.63(-1.07%) |
Jun 14, 2016 | 58.26 | 58.92 | 58.11 | 58.90 | 4,365,673 | +0.57(+0.98%) |
Jun 13, 2016 | 58.32 | 58.61 | 58.13 | 58.33 | 4,029,166 | +0.26(+0.46%) |
Jun 10, 2016 | 58.06 | 58.32 | 57.62 | 58.06 | 4,509,365 | -0.01(-0.02%) |
Jun 09, 2016 | 57.49 | 58.19 | 57.27 | 58.08 | 3,546,090 | +0.54(+0.93%) |
Jun 08, 2016 | 57.06 | 57.54 | 57.06 | 57.54 | 2,339,752 | +0.37(+0.65%) |
Jun 07, 2016 | 57.35 | 57.51 | 57.06 | 57.17 | 2,739,071 | +0.11(+0.19%) |
Jun 06, 2016 | 57.37 | 57.51 | 56.87 | 57.06 | 4,208,312 | -0.17(-0.30%) |
Jun 03, 2016 | 56.92 | 57.51 | 56.91 | 57.24 | 5,835,817 | +0.81(+1.44%) |
Jun 02, 2016 | 56.26 | 56.47 | 55.72 | 56.42 | 3,432,173 | -0.06(-0.10%) |
Jun 01, 2016 | 55.93 | 56.48 | 55.75 | 56.48 | 4,081,401 | +0.56(+1.01%) |
May 31, 2016 | 55.76 | 56.01 | 55.52 | 55.91 | 5,827,334 | +0.18(+0.32%) |
May 27, 2016 | 55.71 | 55.73 | 55.73 | 55.73 | 3,069,974 | +0.01(+0.03%) |
May 26, 2016 | 55.03 | 55.76 | 55.03 | 55.72 | 2,541,855 | +0.72(+1.31%) |
May 25, 2016 | 55.00 | 55.11 | 54.57 | 55.00 | 5,055,584 | -0.03(-0.05%) |
May 24, 2016 | 54.62 | 55.10 | 54.48 | 55.03 | 3,390,910 | +0.60(+1.10%) |
May 23, 2016 | 55.06 | 55.16 | 54.38 | 54.43 | 3,854,591 | -0.61(-1.10%) |
May 20, 2016 | 55.22 | 55.23 | 54.66 | 55.03 | 3,420,739 | +0.02(+0.04%) |
May 19, 2016 | 54.44 | 55.04 | 54.12 | 55.01 | 4,033,644 | +0.29(+0.52%) |
May 18, 2016 | 56.18 | 56.18 | 54.58 | 54.73 | 5,749,566 | -1.51(-2.69%) |
May 17, 2016 | 57.22 | 57.22 | 55.92 | 56.24 | 5,205,826 | -1.05(-1.84%) |
May 16, 2016 | 57.00 | 57.30 | 56.70 | 57.29 | 3,430,572 | +0.16(+0.28%) |
May 13, 2016 | 57.35 | 57.40 | 56.78 | 57.13 | 3,693,614 | -0.22(-0.38%) |
May 12, 2016 | 56.83 | 57.49 | 56.52 | 57.35 | 3,905,362 | +0.42(+0.73%) |
May 11, 2016 | 56.80 | 56.94 | 56.27 | 56.93 | 3,823,494 | +0.30(+0.54%) |
May 10, 2016 | 56.88 | 56.94 | 56.47 | 56.63 | 3,474,887 | +0.00(+0.00%) |
May 09, 2016 | 56.12 | 56.89 | 55.98 | 56.63 | 3,787,696 | +0.48(+0.86%) |
May 06, 2016 | 56.66 | 56.68 | 55.42 | 56.15 | 6,297,317 | -0.57(-1.00%) |
May 05, 2016 | 56.37 | 57.11 | 56.26 | 56.71 | 5,228,842 | +0.11(+0.20%) |
May 04, 2016 | 55.76 | 57.02 | 55.62 | 56.60 | 5,927,255 | +0.83(+1.50%) |
May 03, 2016 | 55.84 | 56.31 | 55.43 | 55.76 | 4,279,234 | -0.07(-0.13%) |
May 02, 2016 | 55.76 | 56.32 | 55.65 | 55.84 | 4,227,498 | +0.11(+0.20%) |
Apr 29, 2016 | 55.04 | 55.77 | 54.63 | 55.72 | 3,855,970 | +0.31(+0.56%) |
Apr 28, 2016 | 54.69 | 55.47 | 54.48 | 55.41 | 3,233,303 | +0.20(+0.36%) |
Apr 27, 2016 | 54.63 | 55.58 | 54.47 | 55.21 | 4,139,044 | +0.79(+1.44%) |
Apr 26, 2016 | 54.44 | 54.61 | 54.13 | 54.43 | 2,976,887 | +0.13(+0.25%) |
Apr 25, 2016 | 54.34 | 54.59 | 54.06 | 54.29 | 3,969,038 | -0.18(-0.32%) |
Apr 22, 2016 | 54.21 | 54.55 | 54.06 | 54.47 | 3,833,690 | +0.47(+0.88%) |
Apr 21, 2016 | 55.31 | 55.35 | 53.90 | 54.00 | 7,022,296 | -1.32(-2.38%) |
Apr 20, 2016 | 56.58 | 56.76 | 55.26 | 55.31 | 4,578,095 | -1.12(-1.99%) |
Apr 19, 2016 | 56.98 | 57.04 | 56.10 | 56.44 | 5,009,791 | -0.43(-0.76%) |
Apr 18, 2016 | 56.59 | 56.87 | 56.22 | 56.87 | 2,818,407 | +0.28(+0.50%) |
Apr 15, 2016 | 56.20 | 56.71 | 56.12 | 56.59 | 3,563,854 | +0.39(+0.69%) |
Apr 14, 2016 | 56.31 | 56.42 | 55.92 | 56.20 | 2,555,932 | -0.13(-0.23%) |
Apr 13, 2016 | 56.88 | 56.88 | 55.97 | 56.32 | 2,686,082 | -0.42(-0.74%) |
Apr 12, 2016 | 56.41 | 56.86 | 56.13 | 56.74 | 2,934,055 | +0.55(+0.98%) |
Apr 11, 2016 | 56.47 | 56.72 | 56.18 | 56.19 | 2,726,264 | -0.23(-0.41%) |
Apr 08, 2016 | 56.32 | 56.83 | 56.26 | 56.42 | 2,762,116 | +0.34(+0.61%) |
Apr 07, 2016 | 56.02 | 56.59 | 56.02 | 56.08 | 3,544,241 | -0.05(-0.09%) |
Apr 06, 2016 | 56.30 | 56.42 | 55.64 | 56.13 | 4,678,954 | -0.38(-0.68%) |
Apr 05, 2016 | 57.33 | 57.57 | 56.42 | 56.51 | 4,244,517 | -0.84(-1.47%) |
Apr 04, 2016 | 57.40 | 57.56 | 56.87 | 57.36 | 2,691,070 | -0.03(-0.05%) |
Apr 01, 2016 | 56.92 | 57.52 | 56.78 | 57.38 | 4,460,988 | +0.32(+0.56%) |
Mar 31, 2016 | 56.83 | 57.09 | 56.45 | 57.07 | 3,976,989 | +0.23(+0.41%) |
Mar 30, 2016 | 56.87 | 57.00 | 56.43 | 56.83 | 2,347,034 | -0.06(-0.11%) |
Mar 29, 2016 | 56.37 | 56.91 | 55.92 | 56.90 | 3,916,863 | +0.68(+1.21%) |
Mar 28, 2016 | 56.41 | 56.83 | 56.10 | 56.22 | 2,468,046 | -0.19(-0.34%) |
Mar 24, 2016 | 56.26 | 56.41 | 56.41 | 56.41 | 3,689,314 | -0.04(-0.08%) |
Mar 23, 2016 | 55.78 | 56.59 | 55.47 | 56.45 | 3,627,421 | +0.66(+1.18%) |
Mar 22, 2016 | 56.17 | 56.44 | 55.76 | 55.79 | 4,047,359 | -0.45(-0.80%) |
Mar 21, 2016 | 55.92 | 56.55 | 55.56 | 56.25 | 4,157,434 | -0.11(-0.19%) |
Mar 18, 2016 | 56.77 | 56.87 | 56.17 | 56.35 | 9,227,620 | -0.23(-0.40%) |
Mar 17, 2016 | 55.91 | 56.74 | 55.65 | 56.58 | 5,714,345 | +0.74(+1.32%) |
Mar 16, 2016 | 55.31 | 55.93 | 54.52 | 55.84 | 4,838,145 | +0.64(+1.15%) |
Mar 15, 2016 | 54.82 | 55.35 | 54.77 | 55.21 | 4,682,899 | +0.23(+0.42%) |
Mar 14, 2016 | 55.14 | 55.20 | 54.61 | 54.97 | 4,103,254 | -0.03(-0.05%) |
Mar 11, 2016 | 55.11 | 55.27 | 54.83 | 55.00 | 4,112,625 | +0.35(+0.65%) |
Mar 10, 2016 | 54.82 | 55.09 | 54.35 | 54.65 | 6,436,813 | -0.18(-0.32%) |
Mar 09, 2016 | 54.46 | 55.05 | 54.25 | 54.82 | 7,137,887 | +0.17(+0.31%) |
Mar 08, 2016 | 53.98 | 54.68 | 53.69 | 54.65 | 6,632,852 | +0.72(+1.34%) |
Mar 07, 2016 | 53.05 | 53.94 | 52.92 | 53.93 | 4,905,601 | +0.76(+1.44%) |
Mar 04, 2016 | 52.33 | 53.44 | 52.10 | 53.17 | 5,410,404 | +0.59(+1.13%) |
Mar 03, 2016 | 52.17 | 52.64 | 51.59 | 52.57 | 5,991,452 | +0.50(+0.95%) |
Mar 02, 2016 | 51.88 | 52.26 | 51.27 | 52.08 | 17,102,754 | +0.20(+0.38%) |