Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.07 | 58.07 | 57.95 | 57.95 | 3,471,837 | -0.10(-0.17%) |
Apr 27, 2017 | 58.04 | 58.07 | 57.90 | 58.05 | 2,921,754 | +0.13(+0.22%) |
Apr 26, 2017 | 57.91 | 58.11 | 57.91 | 57.92 | 6,811,945 | -0.14(-0.23%) |
Apr 25, 2017 | 57.95 | 58.13 | 57.89 | 58.06 | 4,730,826 | +0.38(+0.66%) |
Apr 24, 2017 | 57.56 | 57.71 | 57.49 | 57.68 | 2,341,571 | +1.38(+2.46%) |
Apr 21, 2017 | 56.26 | 56.32 | 56.17 | 56.30 | 3,082,721 | +0.02(+0.03%) |
Apr 20, 2017 | 56.29 | 56.40 | 56.26 | 56.28 | 3,471,680 | +0.45(+0.80%) |
Apr 19, 2017 | 56.10 | 56.13 | 55.77 | 55.83 | 2,754,726 | -0.16(-0.28%) |
Apr 18, 2017 | 55.90 | 56.01 | 55.72 | 55.99 | 7,602,681 | -0.26(-0.47%) |
Apr 17, 2017 | 56.16 | 56.26 | 56.09 | 56.25 | 3,623,925 | +0.36(+0.64%) |
Apr 13, 2017 | 56.00 | 56.06 | 55.84 | 55.89 | 3,908,763 | -0.33(-0.59%) |
Apr 12, 2017 | 56.18 | 56.28 | 56.01 | 56.22 | 8,449,342 | -0.09(-0.16%) |
Apr 11, 2017 | 56.23 | 56.31 | 55.90 | 56.31 | 8,116,213 | +0.31(+0.56%) |
Apr 10, 2017 | 55.99 | 56.08 | 55.94 | 56.00 | 3,601,023 | -0.06(-0.10%) |
Apr 07, 2017 | 55.99 | 56.14 | 55.99 | 56.05 | 3,004,858 | -0.05(-0.09%) |
Apr 06, 2017 | 56.08 | 56.18 | 55.99 | 56.10 | 9,960,137 | +0.02(+0.03%) |
Apr 05, 2017 | 56.33 | 56.45 | 56.06 | 56.08 | 6,562,070 | -0.26(-0.47%) |
Apr 04, 2017 | 56.16 | 56.35 | 56.05 | 56.35 | 4,689,514 | -0.02(-0.03%) |
Apr 03, 2017 | 56.38 | 56.40 | 55.99 | 56.37 | 4,212,594 | -0.06(-0.10%) |
Mar 31, 2017 | 56.29 | 56.51 | 56.23 | 56.42 | 4,304,814 | -0.07(-0.12%) |
Mar 30, 2017 | 56.56 | 56.67 | 56.47 | 56.49 | 2,560,229 | -0.21(-0.38%) |
Mar 29, 2017 | 56.46 | 56.72 | 56.42 | 56.71 | 3,711,235 | -0.02(-0.03%) |
Mar 28, 2017 | 56.57 | 56.77 | 56.53 | 56.73 | 5,216,449 | +0.24(+0.43%) |
Mar 27, 2017 | 56.27 | 56.52 | 56.21 | 56.48 | 3,577,879 | +0.16(+0.28%) |
Mar 24, 2017 | 56.30 | 56.43 | 56.24 | 56.33 | 3,690,723 | +0.18(+0.31%) |
Mar 23, 2017 | 55.99 | 56.29 | 55.96 | 56.15 | 16,202,304 | +0.11(+0.19%) |
Mar 22, 2017 | 55.83 | 56.06 | 55.78 | 56.04 | 8,049,069 | +0.03(+0.05%) |
Mar 21, 2017 | 56.72 | 56.73 | 55.99 | 56.01 | 5,555,991 | -0.26(-0.45%) |
Mar 20, 2017 | 56.39 | 56.45 | 56.19 | 56.27 | 1,914,620 | -0.07(-0.12%) |
Mar 17, 2017 | 56.32 | 56.46 | 56.21 | 56.34 | 2,416,968 | +0.14(+0.24%) |
Mar 16, 2017 | 56.24 | 56.25 | 56.07 | 56.20 | 3,350,355 | +0.30(+0.54%) |
Mar 15, 2017 | 55.27 | 55.93 | 55.24 | 55.90 | 2,412,417 | +0.75(+1.36%) |
Mar 14, 2017 | 55.19 | 55.22 | 55.06 | 55.15 | 2,598,213 | -0.41(-0.74%) |
Mar 13, 2017 | 55.43 | 55.57 | 55.43 | 55.56 | 2,573,432 | +0.24(+0.44%) |
Mar 10, 2017 | 55.23 | 55.34 | 55.11 | 55.31 | 2,887,327 | +0.49(+0.89%) |
Mar 09, 2017 | 54.77 | 54.85 | 54.68 | 54.83 | 3,229,272 | +0.24(+0.45%) |
Mar 08, 2017 | 54.81 | 54.83 | 54.57 | 54.58 | 3,582,220 | -0.22(-0.41%) |
Mar 07, 2017 | 54.82 | 54.91 | 54.72 | 54.81 | 4,876,565 | -0.18(-0.32%) |
Mar 06, 2017 | 55.00 | 55.02 | 54.86 | 54.98 | 2,305,402 | -0.21(-0.39%) |
Mar 03, 2017 | 54.99 | 55.24 | 54.89 | 55.20 | 3,326,320 | +0.30(+0.55%) |
Mar 02, 2017 | 55.02 | 55.06 | 54.86 | 54.90 | 3,814,415 | -0.36(-0.65%) |
Mar 01, 2017 | 55.04 | 55.37 | 55.02 | 55.26 | 3,342,999 | +0.57(+1.05%) |
Feb 28, 2017 | 54.69 | 54.86 | 54.61 | 54.68 | 3,911,811 | -0.05(-0.09%) |
Feb 27, 2017 | 54.56 | 54.77 | 54.53 | 54.73 | 8,198,352 | +0.03(+0.05%) |
Feb 24, 2017 | 54.53 | 54.74 | 54.49 | 54.70 | 2,573,114 | -0.39(-0.71%) |
Feb 23, 2017 | 55.19 | 55.21 | 54.98 | 55.09 | 2,799,442 | +0.08(+0.14%) |
Feb 22, 2017 | 54.79 | 55.03 | 54.72 | 55.01 | 3,427,491 | +0.01(+0.02%) |
Feb 21, 2017 | 54.82 | 55.01 | 54.76 | 55.00 | 3,029,638 | +0.19(+0.34%) |
Feb 17, 2017 | 54.82 | 54.82 | 54.82 | 0 | -0.17(-0.30%) | |
Feb 16, 2017 | 54.87 | 54.98 | 54.80 | 54.98 | 2,202,976 | +0.15(+0.27%) |
Feb 15, 2017 | 54.44 | 54.84 | 54.40 | 54.84 | 2,245,644 | +0.22(+0.41%) |
Feb 14, 2017 | 54.56 | 54.65 | 54.32 | 54.61 | 4,667,575 | -0.08(-0.14%) |
Feb 13, 2017 | 54.73 | 54.80 | 54.61 | 54.69 | 2,328,241 | +0.20(+0.38%) |
Feb 10, 2017 | 54.30 | 54.52 | 54.27 | 54.49 | 3,365,530 | +0.16(+0.29%) |
Feb 09, 2017 | 54.23 | 54.38 | 54.15 | 54.33 | 1,640,002 | +0.16(+0.29%) |
Feb 08, 2017 | 54.02 | 54.19 | 53.94 | 54.17 | 3,300,144 | +0.13(+0.23%) |
Feb 07, 2017 | 53.97 | 54.06 | 53.93 | 54.05 | 3,060,968 | +0.00(+0.00%) |
Feb 06, 2017 | 53.94 | 54.06 | 53.88 | 54.05 | 3,937,515 | -0.39(-0.72%) |
Feb 03, 2017 | 54.35 | 54.51 | 54.28 | 54.44 | 2,390,153 | +0.21(+0.40%) |
Feb 02, 2017 | 54.29 | 54.32 | 54.10 | 54.22 | 2,730,856 | +0.01(+0.02%) |
Feb 01, 2017 | 54.34 | 54.36 | 54.08 | 54.21 | 5,105,586 | +0.23(+0.43%) |
Jan 31, 2017 | 54.00 | 54.06 | 53.78 | 53.98 | 5,235,108 | +0.06(+0.11%) |
Jan 30, 2017 | 53.81 | 53.92 | 53.63 | 53.92 | 4,631,645 | -0.30(-0.56%) |
Jan 27, 2017 | 54.31 | 54.32 | 54.16 | 54.22 | 2,827,031 | -0.11(-0.20%) |
Jan 26, 2017 | 54.49 | 54.51 | 54.29 | 54.33 | 3,306,320 | -0.24(-0.45%) |
Jan 25, 2017 | 54.32 | 54.58 | 54.27 | 54.57 | 2,909,479 | +0.58(+1.08%) |
Jan 24, 2017 | 53.81 | 54.04 | 53.79 | 53.99 | 2,917,766 | +0.15(+0.27%) |
Jan 23, 2017 | 53.74 | 53.88 | 53.58 | 53.84 | 5,101,706 | +0.07(+0.13%) |
Jan 20, 2017 | 53.65 | 53.78 | 53.57 | 53.78 | 7,328,893 | +0.33(+0.62%) |
Jan 19, 2017 | 53.50 | 53.55 | 53.29 | 53.44 | 4,337,934 | -0.12(-0.22%) |
Jan 18, 2017 | 53.57 | 53.69 | 53.42 | 53.56 | 4,351,710 | -0.15(-0.27%) |
Jan 17, 2017 | 53.77 | 53.78 | 53.63 | 53.71 | 5,911,541 | -0.19(-0.34%) |
Jan 13, 2017 | 53.89 | 53.89 | 53.89 | 0 | +0.22(+0.42%) | |
Jan 12, 2017 | 53.73 | 53.73 | 53.47 | 53.67 | 6,255,408 | +0.02(+0.04%) |
Jan 11, 2017 | 53.24 | 53.65 | 53.17 | 53.65 | 20,842,946 | +0.34(+0.64%) |
Jan 10, 2017 | 53.32 | 53.48 | 53.29 | 53.31 | 5,817,081 | -0.01(-0.02%) |
Jan 09, 2017 | 53.22 | 53.35 | 53.13 | 53.32 | 3,226,846 | -0.08(-0.15%) |
Jan 06, 2017 | 53.35 | 53.46 | 53.30 | 53.40 | 3,486,477 | -0.20(-0.38%) |
Jan 05, 2017 | 53.29 | 53.64 | 53.28 | 53.60 | 4,704,621 | +0.51(+0.95%) |
Jan 04, 2017 | 52.81 | 53.12 | 52.77 | 53.09 | 3,378,756 | +0.56(+1.08%) |
Jan 03, 2017 | 52.44 | 52.55 | 52.32 | 52.53 | 3,746,764 | +0.31(+0.60%) |
Dec 30, 2016 | 52.22 | 52.22 | 52.22 | 0 | +0.15(+0.28%) | |
Dec 29, 2016 | 52.06 | 52.14 | 52.00 | 52.07 | 3,121,715 | +0.15(+0.28%) |
Dec 28, 2016 | 52.07 | 52.08 | 51.86 | 51.93 | 3,981,335 | -0.16(-0.30%) |
Dec 27, 2016 | 52.15 | 52.17 | 52.08 | 52.08 | 3,185,797 | -0.02(-0.04%) |
Dec 23, 2016 | 52.10 | 52.10 | 52.10 | 0 | +0.13(+0.24%) | |
Dec 22, 2016 | 52.09 | 52.12 | 51.96 | 51.97 | 4,230,078 | -0.11(-0.21%) |
Dec 21, 2016 | 52.09 | 52.11 | 52.01 | 52.08 | 7,597,641 | +0.02(+0.04%) |
Dec 20, 2016 | 51.95 | 52.10 | 51.92 | 52.06 | 3,421,562 | +0.15(+0.30%) |
Dec 19, 2016 | 51.99 | 52.12 | 51.90 | 51.90 | 3,086,999 | -0.04(-0.07%) |
Dec 16, 2016 | 51.89 | 52.08 | 51.86 | 51.94 | 3,229,091 | +0.05(+0.09%) |
Dec 15, 2016 | 51.87 | 51.98 | 51.80 | 51.89 | 3,645,639 | -0.16(-0.31%) |
Dec 14, 2016 | 52.71 | 52.80 | 51.96 | 52.06 | 5,034,082 | -0.79(-1.49%) |
Dec 13, 2016 | 52.72 | 52.94 | 52.70 | 52.85 | 9,193,113 | +0.58(+1.11%) |
Dec 12, 2016 | 52.30 | 52.47 | 52.21 | 52.27 | 2,109,354 | -0.21(-0.40%) |
Dec 09, 2016 | 52.33 | 52.49 | 52.25 | 52.48 | 2,929,766 | +0.19(+0.37%) |
Dec 08, 2016 | 52.23 | 52.38 | 52.12 | 52.29 | 3,374,967 | -0.06(-0.11%) |
Dec 07, 2016 | 51.77 | 52.43 | 51.77 | 52.35 | 2,866,851 | +0.71(+1.38%) |
Dec 06, 2016 | 51.35 | 51.67 | 51.30 | 51.63 | 2,052,839 | +0.34(+0.66%) |
Dec 05, 2016 | 51.06 | 51.37 | 51.06 | 51.30 | 2,153,753 | +0.48(+0.95%) |
Dec 02, 2016 | 50.61 | 50.92 | 50.57 | 50.82 | 2,557,009 | +0.08(+0.15%) |
Dec 01, 2016 | 50.72 | 50.86 | 50.64 | 50.74 | 5,103,051 | -0.16(-0.32%) |
Nov 30, 2016 | 51.09 | 51.09 | 50.81 | 50.90 | 3,490,205 | -0.07(-0.13%) |
Nov 29, 2016 | 50.70 | 51.06 | 50.61 | 50.97 | 1,959,336 | +0.32(+0.63%) |
Nov 28, 2016 | 50.76 | 50.79 | 50.61 | 50.65 | 2,326,905 | -0.26(-0.51%) |
Nov 25, 2016 | 50.92 | 50.92 | 50.81 | 50.91 | 1,009,683 | +0.16(+0.32%) |
Nov 23, 2016 | 50.75 | 50.75 | 50.75 | 0 | -0.19(-0.38%) | |
Nov 22, 2016 | 50.93 | 50.96 | 50.72 | 50.94 | 3,178,907 | +0.14(+0.28%) |
Nov 21, 2016 | 50.54 | 50.81 | 50.54 | 50.80 | 2,343,109 | +0.41(+0.82%) |
Nov 18, 2016 | 50.58 | 50.58 | 50.32 | 50.38 | 2,569,982 | -0.51(-1.00%) |
Nov 17, 2016 | 50.80 | 50.98 | 50.74 | 50.89 | 2,353,975 | +0.35(+0.69%) |
Nov 16, 2016 | 50.59 | 50.74 | 50.51 | 50.55 | 2,776,012 | -0.53(-1.04%) |
Nov 15, 2016 | 50.79 | 51.09 | 50.66 | 51.08 | 2,678,291 | +0.24(+0.47%) |
Nov 14, 2016 | 50.79 | 50.86 | 50.61 | 50.83 | 1,723,031 | -0.28(-0.55%) |
Nov 11, 2016 | 51.22 | 51.24 | 50.86 | 51.11 | 2,208,972 | -0.36(-0.69%) |
Nov 10, 2016 | 51.54 | 51.71 | 51.07 | 51.47 | 2,831,698 | -0.14(-0.28%) |
Nov 09, 2016 | 51.30 | 51.84 | 51.13 | 51.61 | 3,029,040 | -0.04(-0.07%) |
Nov 08, 2016 | 51.40 | 51.77 | 51.30 | 51.65 | 1,676,587 | +0.11(+0.21%) |
Nov 07, 2016 | 51.45 | 51.55 | 51.34 | 51.55 | 1,531,349 | +0.69(+1.36%) |
Nov 04, 2016 | 51.02 | 51.13 | 50.83 | 50.85 | 1,990,321 | -0.48(-0.94%) |
Nov 03, 2016 | 51.54 | 51.60 | 51.26 | 51.34 | 2,053,057 | -0.01(-0.02%) |
Nov 02, 2016 | 51.61 | 51.71 | 51.29 | 51.35 | 2,160,966 | -0.37(-0.71%) |
Nov 01, 2016 | 52.02 | 52.04 | 51.52 | 51.71 | 3,848,900 | -0.13(-0.26%) |
Oct 31, 2016 | 51.83 | 51.94 | 51.69 | 51.85 | 3,451,679 | -0.01(-0.02%) |
Oct 28, 2016 | 51.78 | 51.95 | 51.73 | 51.86 | 2,203,979 | -0.01(-0.02%) |
Oct 27, 2016 | 52.08 | 52.08 | 51.80 | 51.87 | 2,115,085 | -0.05(-0.09%) |
Oct 26, 2016 | 51.94 | 52.11 | 51.85 | 51.91 | 3,471,919 | -0.27(-0.52%) |
Oct 25, 2016 | 52.09 | 52.23 | 51.98 | 52.18 | 2,215,742 | -0.05(-0.09%) |
Oct 24, 2016 | 52.35 | 52.40 | 52.12 | 52.23 | 1,417,169 | -0.03(-0.06%) |
Oct 21, 2016 | 51.99 | 52.26 | 51.96 | 52.26 | 2,508,762 | -0.13(-0.24%) |
Oct 20, 2016 | 52.22 | 52.46 | 52.16 | 52.39 | 2,250,619 | +0.07(+0.13%) |
Oct 19, 2016 | 52.22 | 52.42 | 52.22 | 52.32 | 1,449,371 | +0.16(+0.31%) |
Oct 18, 2016 | 52.26 | 52.29 | 52.07 | 52.15 | 2,459,898 | +0.53(+1.03%) |
Oct 17, 2016 | 51.66 | 51.76 | 51.54 | 51.62 | 2,288,640 | -0.13(-0.24%) |
Oct 14, 2016 | 52.03 | 52.12 | 51.75 | 51.75 | 2,022,091 | +0.04(+0.07%) |
Oct 13, 2016 | 51.35 | 51.83 | 51.20 | 51.71 | 9,830,982 | -0.18(-0.35%) |
Oct 12, 2016 | 51.92 | 52.00 | 51.74 | 51.89 | 2,779,231 | -0.07(-0.13%) |
Oct 11, 2016 | 52.52 | 52.52 | 51.86 | 51.96 | 3,508,265 | -0.74(-1.41%) |
Oct 10, 2016 | 52.66 | 52.85 | 52.65 | 52.70 | 1,583,957 | +0.12(+0.22%) |
Oct 07, 2016 | 52.66 | 52.67 | 52.18 | 52.59 | 5,712,152 | -0.32(-0.60%) |
Oct 06, 2016 | 52.91 | 52.93 | 52.74 | 52.91 | 3,764,788 | -0.29(-0.54%) |
Oct 05, 2016 | 53.13 | 53.25 | 53.05 | 53.19 | 2,842,004 | +0.22(+0.42%) |
Oct 04, 2016 | 53.23 | 53.35 | 52.79 | 52.97 | 5,449,701 | -0.06(-0.11%) |
Oct 03, 2016 | 52.96 | 53.10 | 52.89 | 53.03 | 2,154,747 | -0.07(-0.13%) |
Sep 30, 2016 | 52.83 | 53.27 | 52.80 | 53.10 | 2,643,895 | +0.36(+0.68%) |
Sep 29, 2016 | 53.23 | 53.36 | 52.57 | 52.74 | 2,078,397 | -0.67(-1.26%) |
Sep 28, 2016 | 53.19 | 53.43 | 52.86 | 53.42 | 1,746,645 | +0.45(+0.85%) |
Sep 27, 2016 | 52.56 | 53.02 | 52.50 | 52.96 | 1,562,413 | +0.22(+0.42%) |
Sep 26, 2016 | 52.80 | 52.85 | 52.67 | 52.74 | 968,049 | -0.47(-0.89%) |
Sep 23, 2016 | 53.26 | 53.39 | 53.20 | 53.21 | 1,725,876 | -0.46(-0.86%) |
Sep 22, 2016 | 53.90 | 53.98 | 53.61 | 53.68 | 6,028,663 | +0.57(+1.07%) |
Sep 21, 2016 | 52.75 | 53.18 | 52.54 | 53.11 | 1,676,848 | +0.91(+1.75%) |
Sep 20, 2016 | 52.39 | 52.42 | 52.15 | 52.19 | 959,399 | +0.25(+0.48%) |
Sep 19, 2016 | 52.15 | 52.22 | 51.86 | 51.94 | 1,171,648 | +0.29(+0.56%) |
Sep 16, 2016 | 51.75 | 51.76 | 51.53 | 51.65 | 1,457,075 | -0.66(-1.27%) |
Sep 15, 2016 | 51.89 | 52.39 | 51.76 | 52.32 | 1,691,876 | +0.47(+0.91%) |
Sep 14, 2016 | 51.87 | 52.12 | 51.76 | 51.85 | 2,019,235 | -0.06(-0.11%) |
Sep 13, 2016 | 52.29 | 52.38 | 51.71 | 51.90 | 6,647,418 | -1.06(-2.00%) |
Sep 12, 2016 | 52.16 | 52.97 | 52.10 | 52.96 | 6,201,678 | +0.45(+0.86%) |
Sep 09, 2016 | 53.17 | 53.17 | 52.50 | 52.51 | 2,672,886 | -1.06(-1.98%) |
Sep 08, 2016 | 53.69 | 53.82 | 53.51 | 53.57 | 1,547,919 | -0.14(-0.27%) |
Sep 07, 2016 | 53.84 | 53.90 | 53.60 | 53.71 | 1,715,723 | +0.07(+0.13%) |
Sep 06, 2016 | 53.43 | 53.68 | 53.36 | 53.65 | 1,281,212 | +0.44(+0.83%) |
Sep 02, 2016 | 53.14 | 53.20 | 53.20 | 53.20 | 3,462,022 | +0.55(+1.04%) |
Sep 01, 2016 | 52.54 | 52.67 | 52.35 | 52.65 | 1,106,589 | +0.39(+0.76%) |
Aug 31, 2016 | 52.35 | 52.43 | 52.08 | 52.26 | 1,913,011 | -0.12(-0.22%) |
Aug 30, 2016 | 52.51 | 52.58 | 52.28 | 52.38 | 1,316,127 | -0.11(-0.20%) |
Aug 29, 2016 | 52.17 | 52.49 | 52.17 | 52.48 | 588,268 | +0.18(+0.35%) |
Aug 26, 2016 | 52.77 | 53.18 | 52.10 | 52.30 | 1,704,734 | -0.34(-0.64%) |
Aug 25, 2016 | 52.67 | 52.78 | 52.60 | 52.64 | 815,428 | -0.23(-0.44%) |
Aug 24, 2016 | 53.08 | 53.08 | 52.81 | 52.87 | 1,422,349 | -0.12(-0.22%) |
Aug 23, 2016 | 53.12 | 53.20 | 52.96 | 52.98 | 1,811,955 | +0.24(+0.46%) |
Aug 22, 2016 | 52.51 | 52.79 | 52.46 | 52.74 | 1,439,531 | +0.08(+0.15%) |
Aug 19, 2016 | 52.49 | 52.70 | 52.39 | 52.66 | 1,184,935 | -0.40(-0.76%) |
Aug 18, 2016 | 52.82 | 53.08 | 52.78 | 53.07 | 1,324,259 | +0.26(+0.49%) |
Aug 17, 2016 | 52.69 | 52.94 | 52.46 | 52.81 | 948,387 | +0.00(+0.00%) |
Aug 16, 2016 | 52.89 | 52.99 | 52.78 | 52.81 | 1,799,471 | -0.12(-0.22%) |
Aug 15, 2016 | 52.92 | 53.05 | 52.90 | 52.92 | 989,498 | +0.19(+0.37%) |
Aug 12, 2016 | 52.88 | 52.95 | 52.68 | 52.73 | 3,323,085 | -0.13(-0.24%) |
Aug 11, 2016 | 52.73 | 52.97 | 52.68 | 52.86 | 1,200,475 | +0.39(+0.75%) |
Aug 10, 2016 | 52.64 | 52.66 | 52.44 | 52.46 | 1,843,347 | +0.18(+0.35%) |
Aug 09, 2016 | 52.07 | 52.42 | 52.07 | 52.28 | 1,106,126 | +0.41(+0.80%) |
Aug 08, 2016 | 51.85 | 51.89 | 51.79 | 51.87 | 1,466,783 | +0.11(+0.20%) |
Aug 05, 2016 | 51.59 | 51.80 | 51.54 | 51.76 | 1,292,107 | +0.19(+0.37%) |
Aug 04, 2016 | 51.45 | 51.58 | 51.34 | 51.57 | 1,327,195 | +0.30(+0.58%) |
Aug 03, 2016 | 51.09 | 51.28 | 51.03 | 51.27 | 1,604,407 | -0.20(-0.39%) |
Aug 02, 2016 | 51.65 | 51.65 | 51.29 | 51.47 | 1,520,968 | -0.21(-0.41%) |
Aug 01, 2016 | 51.89 | 51.99 | 51.65 | 51.68 | 4,905,262 | -0.38(-0.72%) |
Jul 29, 2016 | 51.86 | 52.13 | 51.75 | 52.06 | 2,352,807 | +0.64(+1.24%) |
Jul 28, 2016 | 51.40 | 51.50 | 51.17 | 51.42 | 1,066,395 | -0.02(-0.04%) |
Jul 27, 2016 | 51.50 | 51.57 | 51.04 | 51.44 | 1,307,387 | +0.25(+0.49%) |
Jul 26, 2016 | 51.21 | 51.35 | 51.01 | 51.19 | 1,537,560 | +0.21(+0.42%) |
Jul 25, 2016 | 51.09 | 51.10 | 50.85 | 50.98 | 1,025,203 | -0.02(-0.04%) |
Jul 22, 2016 | 51.08 | 51.08 | 50.88 | 51.00 | 1,327,457 | +0.05(+0.09%) |
Jul 21, 2016 | 50.94 | 51.15 | 50.84 | 50.95 | 1,549,518 | -0.16(-0.32%) |
Jul 20, 2016 | 51.07 | 51.20 | 50.93 | 51.11 | 1,389,111 | +0.43(+0.85%) |
Jul 19, 2016 | 50.74 | 50.80 | 50.56 | 50.68 | 1,899,105 | -0.39(-0.75%) |
Jul 18, 2016 | 50.99 | 51.22 | 50.88 | 51.07 | 1,201,528 | +0.13(+0.25%) |
Jul 15, 2016 | 51.08 | 51.09 | 50.83 | 50.94 | 2,962,281 | -0.30(-0.58%) |
Jul 14, 2016 | 51.29 | 51.37 | 51.16 | 51.24 | 1,130,792 | +0.42(+0.83%) |
Jul 13, 2016 | 51.03 | 51.09 | 50.75 | 50.82 | 1,891,212 | -0.04(-0.08%) |
Jul 12, 2016 | 50.93 | 51.09 | 50.82 | 50.85 | 2,882,294 | +0.65(+1.30%) |
Jul 11, 2016 | 50.10 | 50.40 | 50.10 | 50.20 | 2,612,351 | +0.73(+1.48%) |
Jul 08, 2016 | 49.29 | 49.53 | 48.74 | 49.47 | 1,990,652 | +0.73(+1.50%) |
Jul 07, 2016 | 49.01 | 49.14 | 48.56 | 48.74 | 2,218,783 | -0.13(-0.28%) |
Jul 06, 2016 | 48.43 | 48.89 | 48.11 | 48.87 | 2,721,787 | -0.05(-0.10%) |
Jul 05, 2016 | 49.37 | 49.40 | 48.81 | 48.92 | 3,024,207 | -1.11(-2.21%) |
Jul 01, 2016 | 50.04 | 50.03 | 50.03 | 50.03 | 2,689,199 | +0.06(+0.12%) |
Jun 30, 2016 | 49.30 | 49.98 | 49.21 | 49.97 | 7,352,952 | +0.73(+1.49%) |
Jun 29, 2016 | 49.09 | 49.40 | 48.99 | 49.24 | 2,732,184 | +0.85(+1.75%) |
Jun 28, 2016 | 48.24 | 48.39 | 47.81 | 48.39 | 3,694,155 | +1.29(+2.74%) |
Jun 27, 2016 | 47.42 | 47.42 | 46.54 | 47.10 | 5,133,118 | -0.98(-2.04%) |
Jun 24, 2016 | 48.28 | 49.32 | 48.08 | 48.08 | 5,562,326 | -4.54(-8.62%) |
Jun 23, 2016 | 52.30 | 52.67 | 51.92 | 52.62 | 2,887,709 | +1.41(+2.75%) |
Jun 22, 2016 | 51.47 | 51.66 | 51.20 | 51.21 | 3,979,354 | -0.06(-0.12%) |
Jun 21, 2016 | 51.30 | 51.64 | 51.07 | 51.27 | 2,297,563 | +0.41(+0.80%) |
Jun 20, 2016 | 51.15 | 51.26 | 50.87 | 50.87 | 2,360,343 | +1.19(+2.40%) |
Jun 17, 2016 | 49.39 | 49.76 | 49.11 | 49.67 | 2,190,295 | +0.49(+1.00%) |
Jun 16, 2016 | 48.41 | 49.19 | 48.05 | 49.18 | 2,489,674 | +0.05(+0.10%) |
Jun 15, 2016 | 49.21 | 49.38 | 49.01 | 49.14 | 2,825,494 | +0.33(+0.68%) |
Jun 14, 2016 | 49.01 | 49.13 | 48.54 | 48.81 | 3,191,613 | -0.75(-1.51%) |
Jun 13, 2016 | 49.64 | 50.02 | 49.43 | 49.55 | 2,319,696 | -0.76(-1.50%) |
Jun 10, 2016 | 50.73 | 50.77 | 50.15 | 50.31 | 2,122,644 | -1.45(-2.79%) |
Jun 09, 2016 | 51.79 | 51.91 | 51.62 | 51.75 | 2,796,658 | -0.65(-1.24%) |
Jun 08, 2016 | 52.46 | 52.53 | 52.35 | 52.41 | 1,394,587 | +0.14(+0.27%) |
Jun 07, 2016 | 52.32 | 52.42 | 52.25 | 52.27 | 1,348,918 | +0.36(+0.69%) |
Jun 06, 2016 | 51.80 | 52.03 | 51.75 | 51.91 | 1,795,489 | +0.27(+0.53%) |
Jun 03, 2016 | 51.42 | 51.63 | 51.22 | 51.63 | 2,442,842 | +0.35(+0.68%) |
Jun 02, 2016 | 51.04 | 51.28 | 50.92 | 51.28 | 2,189,222 | +0.05(+0.09%) |
Jun 01, 2016 | 51.15 | 51.32 | 51.01 | 51.23 | 2,267,690 | -0.07(-0.13%) |
May 31, 2016 | 51.73 | 51.81 | 51.17 | 51.30 | 2,850,008 | -0.18(-0.35%) |
May 27, 2016 | 51.47 | 51.48 | 51.48 | 51.48 | 1,851,811 | -0.09(-0.17%) |
May 26, 2016 | 51.65 | 51.71 | 51.45 | 51.57 | 2,653,732 | +0.10(+0.20%) |
May 25, 2016 | 51.36 | 51.58 | 51.30 | 51.46 | 1,562,551 | +0.47(+0.93%) |
May 24, 2016 | 50.62 | 51.06 | 50.59 | 50.99 | 2,023,272 | +0.71(+1.41%) |
May 23, 2016 | 50.28 | 50.39 | 50.17 | 50.28 | 1,922,615 | -0.10(-0.21%) |
May 20, 2016 | 50.41 | 50.51 | 50.29 | 50.38 | 2,305,558 | +0.37(+0.74%) |
May 19, 2016 | 50.02 | 50.09 | 49.81 | 50.02 | 2,388,567 | -0.28(-0.56%) |
May 18, 2016 | 50.30 | 50.81 | 50.11 | 50.30 | 2,672,271 | +0.01(+0.02%) |
May 17, 2016 | 50.57 | 50.70 | 50.22 | 50.29 | 2,620,397 | -0.32(-0.64%) |
May 16, 2016 | 50.16 | 50.64 | 50.16 | 50.61 | 5,727,621 | +0.60(+1.19%) |
May 13, 2016 | 50.18 | 50.37 | 49.91 | 50.02 | 1,889,168 | -0.55(-1.08%) |
May 12, 2016 | 51.05 | 51.05 | 50.34 | 50.56 | 1,630,242 | -0.02(-0.04%) |
May 11, 2016 | 50.65 | 50.88 | 50.57 | 50.58 | 2,138,914 | -0.43(-0.85%) |
May 10, 2016 | 50.64 | 51.02 | 50.64 | 51.02 | 1,436,832 | +0.71(+1.41%) |
May 09, 2016 | 50.57 | 50.62 | 50.29 | 50.31 | 1,281,574 | -0.11(-0.22%) |
May 06, 2016 | 50.08 | 50.44 | 50.02 | 50.42 | 5,672,035 | +0.13(+0.26%) |
May 05, 2016 | 50.37 | 50.44 | 50.11 | 50.29 | 2,246,821 | -0.04(-0.08%) |
May 04, 2016 | 50.45 | 50.57 | 50.22 | 50.33 | 1,849,852 | -0.59(-1.15%) |
May 03, 2016 | 51.28 | 51.28 | 50.86 | 50.91 | 2,168,643 | -0.83(-1.61%) |