Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.24 | 50.52 | 50.03 | 50.41 | 2,460,170 | +0.04(+0.08%) |
Apr 27, 2017 | 51.01 | 50.31 | 50.37 | 2,364,599 | -0.59(-1.15%) | |
Apr 26, 2017 | 50.55 | 51.44 | 50.26 | 50.96 | 4,472,536 | +0.27(+0.54%) |
Apr 25, 2017 | 50.20 | 50.72 | 49.84 | 50.68 | 3,587,953 | +0.57(+1.14%) |
Apr 24, 2017 | 50.58 | 50.66 | 49.36 | 50.11 | 3,021,698 | -0.06(-0.12%) |
Apr 21, 2017 | 50.11 | 50.41 | 50.03 | 50.18 | 2,302,985 | -0.09(-0.19%) |
Apr 20, 2017 | 50.32 | 50.32 | 49.93 | 50.27 | 2,131,312 | +0.05(+0.09%) |
Apr 19, 2017 | 50.19 | 50.49 | 49.89 | 50.22 | 2,347,067 | -0.04(-0.08%) |
Apr 18, 2017 | 49.89 | 50.43 | 49.82 | 50.26 | 2,069,361 | +0.22(+0.44%) |
Apr 17, 2017 | 49.43 | 50.03 | 49.36 | 50.04 | 1,597,559 | +0.68(+1.38%) |
Apr 13, 2017 | 49.50 | 49.64 | 49.30 | 49.36 | 1,667,550 | -0.16(-0.32%) |
Apr 12, 2017 | 49.92 | 50.11 | 49.47 | 49.52 | 1,967,948 | -0.37(-0.75%) |
Apr 11, 2017 | 49.52 | 49.89 | 49.49 | 49.89 | 1,986,413 | +0.34(+0.68%) |
Apr 10, 2017 | 49.11 | 49.63 | 49.04 | 49.56 | 1,302,344 | +0.35(+0.71%) |
Apr 07, 2017 | 49.17 | 49.46 | 49.03 | 49.21 | 1,890,303 | +0.11(+0.22%) |
Apr 06, 2017 | 49.14 | 49.34 | 48.77 | 49.10 | 1,539,648 | -0.09(-0.17%) |
Apr 05, 2017 | 48.71 | 49.34 | 48.47 | 49.18 | 2,392,505 | +0.53(+1.09%) |
Apr 04, 2017 | 48.54 | 49.33 | 48.40 | 48.65 | 2,420,209 | +0.15(+0.31%) |
Apr 03, 2017 | 48.58 | 48.71 | 48.08 | 48.50 | 1,682,734 | -0.06(-0.13%) |
Mar 31, 2017 | 48.48 | 48.81 | 48.32 | 48.57 | 2,265,732 | +0.02(+0.05%) |
Mar 30, 2017 | 48.61 | 48.70 | 48.01 | 48.54 | 1,451,655 | -0.08(-0.16%) |
Mar 29, 2017 | 48.68 | 48.82 | 48.15 | 48.62 | 2,062,836 | -0.09(-0.19%) |
Mar 28, 2017 | 48.55 | 48.79 | 47.94 | 48.72 | 2,223,568 | +0.16(+0.34%) |
Mar 27, 2017 | 49.05 | 49.22 | 48.33 | 48.55 | 1,744,053 | -0.58(-1.18%) |
Mar 24, 2017 | 49.45 | 49.61 | 49.05 | 49.13 | 2,227,422 | -0.16(-0.33%) |
Mar 23, 2017 | 49.09 | 49.55 | 48.93 | 49.29 | 2,107,464 | +0.22(+0.45%) |
Mar 22, 2017 | 49.00 | 49.14 | 48.67 | 49.07 | 2,025,600 | +0.29(+0.60%) |
Mar 21, 2017 | 49.02 | 49.21 | 48.76 | 48.78 | 2,716,309 | -0.15(-0.32%) |
Mar 20, 2017 | 49.20 | 49.36 | 48.84 | 48.93 | 1,444,969 | -0.19(-0.38%) |
Mar 17, 2017 | 49.24 | 49.54 | 48.99 | 49.12 | 3,363,019 | +0.03(+0.06%) |
Mar 16, 2017 | 49.05 | 49.53 | 48.91 | 49.09 | 1,960,727 | -0.02(-0.05%) |
Mar 15, 2017 | 48.21 | 49.30 | 48.21 | 49.11 | 2,142,354 | +0.84(+1.75%) |
Mar 14, 2017 | 48.41 | 48.71 | 48.18 | 48.27 | 2,859,948 | -0.19(-0.38%) |
Mar 13, 2017 | 48.08 | 48.72 | 48.01 | 48.45 | 4,040,931 | +0.47(+0.98%) |
Mar 10, 2017 | 48.11 | 48.93 | 47.52 | 47.98 | 3,590,214 | -0.13(-0.27%) |
Mar 09, 2017 | 48.58 | 48.74 | 48.07 | 48.11 | 3,583,103 | -0.42(-0.86%) |
Mar 08, 2017 | 48.20 | 48.65 | 48.03 | 48.53 | 3,156,866 | +0.09(+0.19%) |
Mar 07, 2017 | 48.24 | 48.45 | 47.98 | 48.44 | 1,774,794 | +0.10(+0.21%) |
Mar 06, 2017 | 48.13 | 48.61 | 47.93 | 48.34 | 1,875,370 | +0.08(+0.16%) |
Mar 03, 2017 | 48.78 | 48.78 | 47.67 | 48.26 | 2,695,245 | -0.73(-1.49%) |
Mar 02, 2017 | 48.70 | 49.20 | 48.48 | 48.99 | 2,389,251 | +0.19(+0.38%) |
Mar 01, 2017 | 48.73 | 49.39 | 48.34 | 48.80 | 3,153,569 | -0.04(-0.08%) |
Feb 28, 2017 | 48.96 | 49.17 | 48.68 | 48.84 | 2,331,914 | -0.15(-0.30%) |
Feb 27, 2017 | 48.72 | 49.25 | 48.52 | 48.99 | 1,880,474 | +0.37(+0.76%) |
Feb 24, 2017 | 48.48 | 48.62 | 48.23 | 48.61 | 1,512,810 | +0.02(+0.03%) |
Feb 23, 2017 | 48.17 | 48.60 | 48.08 | 48.60 | 1,692,452 | +0.64(+1.34%) |
Feb 22, 2017 | 48.41 | 48.68 | 47.46 | 47.96 | 1,884,219 | -0.38(-0.78%) |
Feb 21, 2017 | 47.58 | 48.44 | 47.46 | 48.34 | 1,969,051 | +0.65(+1.36%) |
Feb 17, 2017 | 47.69 | 47.69 | 47.69 | 0 | -0.23(-0.48%) | |
Feb 16, 2017 | 47.70 | 48.20 | 47.70 | 47.92 | 1,344,806 | +0.17(+0.36%) |
Feb 15, 2017 | 47.71 | 47.86 | 47.14 | 47.75 | 1,751,998 | -0.26(-0.55%) |
Feb 14, 2017 | 47.78 | 48.10 | 47.32 | 48.01 | 1,852,084 | -0.11(-0.23%) |
Feb 13, 2017 | 47.93 | 48.25 | 47.19 | 48.12 | 2,979,173 | +0.16(+0.34%) |
Feb 10, 2017 | 47.47 | 47.96 | 47.30 | 47.96 | 2,047,669 | +0.40(+0.85%) |
Feb 09, 2017 | 47.56 | 47.71 | 47.34 | 47.55 | 1,924,483 | -0.01(-0.02%) |
Feb 08, 2017 | 47.13 | 47.86 | 46.97 | 47.56 | 3,738,709 | +0.59(+1.25%) |
Feb 07, 2017 | 46.83 | 47.11 | 46.60 | 46.97 | 2,697,057 | +0.08(+0.17%) |
Feb 06, 2017 | 46.74 | 47.09 | 46.51 | 46.90 | 2,165,401 | +0.14(+0.30%) |
Feb 03, 2017 | 47.36 | 47.62 | 46.33 | 46.76 | 3,975,513 | -0.29(-0.63%) |
Feb 02, 2017 | 46.29 | 47.24 | 46.28 | 47.05 | 4,072,444 | +0.67(+1.44%) |
Feb 01, 2017 | 47.04 | 47.26 | 46.07 | 46.38 | 6,060,703 | -0.67(-1.43%) |
Jan 31, 2017 | 47.06 | 47.71 | 46.83 | 47.06 | 3,774,626 | +0.05(+0.12%) |
Jan 30, 2017 | 47.10 | 47.25 | 46.76 | 47.00 | 4,090,695 | -0.25(-0.52%) |
Jan 27, 2017 | 47.75 | 47.93 | 46.97 | 47.25 | 3,312,746 | -0.39(-0.81%) |
Jan 26, 2017 | 48.00 | 48.09 | 47.55 | 47.64 | 2,841,962 | -0.14(-0.29%) |
Jan 25, 2017 | 48.23 | 48.42 | 47.65 | 47.78 | 3,430,293 | -0.46(-0.95%) |
Jan 24, 2017 | 48.85 | 48.90 | 48.04 | 48.24 | 3,679,006 | -0.57(-1.16%) |
Jan 23, 2017 | 48.92 | 49.07 | 48.51 | 48.80 | 2,630,679 | -0.26(-0.54%) |
Jan 20, 2017 | 48.94 | 49.38 | 48.66 | 49.06 | 2,712,820 | +0.28(+0.57%) |
Jan 19, 2017 | 49.07 | 49.19 | 48.75 | 48.79 | 2,506,388 | -0.46(-0.94%) |
Jan 18, 2017 | 49.18 | 49.66 | 48.89 | 49.25 | 2,729,553 | +0.09(+0.19%) |
Jan 17, 2017 | 49.20 | 49.52 | 48.85 | 49.16 | 2,785,032 | +0.07(+0.14%) |
Jan 13, 2017 | 49.09 | 49.09 | 49.09 | 0 | -0.56(-1.12%) | |
Jan 12, 2017 | 48.93 | 49.87 | 48.60 | 49.64 | 2,952,993 | +0.62(+1.26%) |
Jan 11, 2017 | 49.44 | 49.64 | 49.01 | 49.03 | 2,887,053 | -0.44(-0.89%) |
Jan 10, 2017 | 49.54 | 49.88 | 49.17 | 49.47 | 2,529,524 | -0.46(-0.92%) |
Jan 09, 2017 | 50.54 | 50.56 | 49.92 | 49.92 | 2,295,919 | -0.70(-1.39%) |
Jan 06, 2017 | 50.31 | 50.88 | 50.12 | 50.63 | 2,115,326 | +0.18(+0.35%) |
Jan 05, 2017 | 49.54 | 50.49 | 49.05 | 50.45 | 2,187,308 | +0.67(+1.35%) |
Jan 04, 2017 | 49.44 | 49.88 | 49.03 | 49.78 | 2,497,575 | +0.50(+1.02%) |
Jan 03, 2017 | 50.23 | 50.23 | 48.96 | 49.27 | 3,881,073 | -0.57(-1.13%) |
Dec 30, 2016 | 49.84 | 49.84 | 49.84 | 0 | +0.53(+1.07%) | |
Dec 29, 2016 | 48.82 | 49.40 | 48.65 | 49.31 | 1,681,288 | +0.59(+1.21%) |
Dec 28, 2016 | 49.09 | 49.09 | 48.41 | 48.72 | 1,558,186 | -0.21(-0.43%) |
Dec 27, 2016 | 48.80 | 49.24 | 48.61 | 48.93 | 1,205,441 | +0.19(+0.38%) |
Dec 23, 2016 | 48.75 | 48.75 | 48.75 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 48.75 | 48.82 | 48.09 | 48.76 | 2,037,828 | +0.01(+0.02%) |
Dec 21, 2016 | 49.55 | 50.04 | 48.53 | 48.75 | 5,208,342 | -0.73(-1.47%) |
Dec 20, 2016 | 49.23 | 49.65 | 49.09 | 49.48 | 2,998,509 | +0.21(+0.42%) |
Dec 19, 2016 | 49.39 | 49.53 | 49.00 | 49.27 | 2,761,445 | +0.07(+0.14%) |
Dec 16, 2016 | 48.75 | 49.34 | 48.46 | 49.20 | 4,437,319 | +0.81(+1.67%) |
Dec 15, 2016 | 48.20 | 48.84 | 47.82 | 48.40 | 2,977,568 | +0.16(+0.33%) |
Dec 14, 2016 | 48.65 | 48.78 | 47.93 | 48.24 | 3,192,923 | -0.28(-0.57%) |
Dec 13, 2016 | 48.87 | 48.90 | 48.08 | 48.51 | 2,678,390 | +0.10(+0.21%) |
Dec 12, 2016 | 48.21 | 48.66 | 48.05 | 48.41 | 2,109,734 | +0.12(+0.24%) |
Dec 09, 2016 | 48.28 | 48.97 | 48.19 | 48.30 | 3,654,317 | -0.02(-0.05%) |
Dec 08, 2016 | 47.85 | 48.47 | 47.56 | 48.32 | 2,607,584 | +0.21(+0.43%) |
Dec 07, 2016 | 47.48 | 48.13 | 47.43 | 48.11 | 4,284,653 | +0.65(+1.36%) |
Dec 06, 2016 | 47.04 | 47.72 | 46.95 | 47.47 | 5,727,367 | +0.54(+1.15%) |
Dec 05, 2016 | 46.49 | 46.97 | 46.31 | 46.93 | 4,011,112 | +0.45(+0.98%) |
Dec 02, 2016 | 46.21 | 46.85 | 46.09 | 46.48 | 2,707,900 | +0.61(+1.34%) |
Dec 01, 2016 | 45.79 | 46.26 | 45.41 | 45.86 | 3,901,324 | -0.24(-0.52%) |
Nov 30, 2016 | 46.12 | 46.63 | 45.82 | 46.10 | 4,780,332 | -0.37(-0.79%) |
Nov 29, 2016 | 46.19 | 46.81 | 46.13 | 46.47 | 3,380,046 | +0.39(+0.85%) |
Nov 28, 2016 | 45.59 | 46.59 | 45.58 | 46.08 | 2,895,649 | +0.42(+0.93%) |
Nov 25, 2016 | 45.56 | 45.89 | 45.28 | 45.66 | 1,006,865 | +0.17(+0.37%) |
Nov 23, 2016 | 45.49 | 45.49 | 45.49 | 0 | -0.65(-1.42%) | |
Nov 22, 2016 | 45.36 | 46.28 | 45.09 | 46.14 | 2,847,627 | +0.96(+2.13%) |
Nov 21, 2016 | 45.36 | 45.84 | 45.10 | 45.18 | 2,539,256 | -0.13(-0.29%) |
Nov 18, 2016 | 45.44 | 45.62 | 44.77 | 45.31 | 2,266,197 | -0.01(-0.02%) |
Nov 17, 2016 | 45.99 | 46.52 | 45.22 | 45.32 | 1,843,970 | -0.72(-1.57%) |
Nov 16, 2016 | 45.46 | 46.16 | 45.26 | 46.04 | 2,719,368 | +0.48(+1.06%) |
Nov 15, 2016 | 47.05 | 47.25 | 45.02 | 45.56 | 5,078,854 | -1.31(-2.79%) |
Nov 14, 2016 | 46.17 | 47.30 | 45.34 | 46.86 | 3,990,791 | +0.73(+1.58%) |
Nov 11, 2016 | 46.09 | 46.94 | 45.99 | 46.13 | 3,027,648 | +0.05(+0.12%) |
Nov 10, 2016 | 47.20 | 47.20 | 45.55 | 46.08 | 3,041,982 | -1.00(-2.12%) |
Nov 09, 2016 | 47.18 | 47.96 | 46.25 | 47.08 | 3,256,634 | -0.99(-2.06%) |
Nov 08, 2016 | 47.37 | 48.26 | 47.12 | 48.07 | 2,044,046 | +0.74(+1.56%) |
Nov 07, 2016 | 47.88 | 48.05 | 47.07 | 47.33 | 2,291,555 | +0.02(+0.03%) |
Nov 04, 2016 | 47.25 | 47.59 | 46.92 | 47.31 | 2,210,641 | +0.22(+0.47%) |
Nov 03, 2016 | 46.78 | 47.42 | 46.67 | 47.09 | 2,650,296 | +0.33(+0.71%) |
Nov 02, 2016 | 46.91 | 47.61 | 46.67 | 46.76 | 3,040,169 | +0.04(+0.08%) |
Nov 01, 2016 | 47.35 | 47.49 | 46.52 | 46.72 | 2,771,550 | -0.71(-1.51%) |
Oct 31, 2016 | 46.51 | 47.58 | 46.35 | 47.44 | 2,621,439 | +1.21(+2.61%) |
Oct 28, 2016 | 46.09 | 46.82 | 45.99 | 46.23 | 2,356,958 | +0.25(+0.55%) |
Oct 27, 2016 | 46.84 | 46.84 | 45.77 | 45.98 | 2,687,275 | -1.00(-2.13%) |
Oct 26, 2016 | 47.20 | 47.29 | 46.12 | 46.98 | 3,167,283 | +0.60(+1.29%) |
Oct 25, 2016 | 46.12 | 46.65 | 45.98 | 46.38 | 3,558,613 | -0.26(-0.56%) |
Oct 24, 2016 | 47.16 | 47.45 | 46.52 | 46.64 | 1,951,193 | -0.25(-0.52%) |
Oct 21, 2016 | 46.53 | 47.05 | 46.42 | 46.88 | 2,430,912 | +0.00(+0.00%) |
Oct 20, 2016 | 47.01 | 47.34 | 46.72 | 46.88 | 2,429,180 | -0.16(-0.34%) |
Oct 19, 2016 | 46.91 | 47.15 | 46.75 | 47.05 | 3,540,821 | +0.12(+0.26%) |
Oct 18, 2016 | 47.62 | 47.77 | 46.80 | 46.92 | 2,892,374 | -0.20(-0.42%) |
Oct 17, 2016 | 47.79 | 47.79 | 47.10 | 47.12 | 2,538,164 | -0.05(-0.10%) |
Oct 14, 2016 | 47.07 | 47.65 | 46.75 | 47.17 | 2,985,054 | +0.19(+0.41%) |
Oct 13, 2016 | 46.73 | 47.12 | 46.48 | 46.98 | 2,966,881 | +0.00(+0.00%) |
Oct 12, 2016 | 46.60 | 47.64 | 46.49 | 46.98 | 4,055,029 | +0.50(+1.07%) |
Oct 11, 2016 | 46.72 | 46.88 | 46.41 | 46.48 | 3,333,650 | -0.26(-0.56%) |
Oct 10, 2016 | 46.71 | 46.95 | 46.62 | 46.74 | 2,532,693 | +0.03(+0.07%) |
Oct 07, 2016 | 47.37 | 48.00 | 46.62 | 46.71 | 3,204,802 | -0.43(-0.91%) |
Oct 06, 2016 | 46.89 | 47.61 | 46.29 | 47.14 | 4,991,315 | -0.04(-0.08%) |
Oct 05, 2016 | 48.07 | 48.29 | 46.87 | 47.18 | 5,402,536 | -0.85(-1.76%) |
Oct 04, 2016 | 48.71 | 48.71 | 47.76 | 48.02 | 3,969,147 | -0.45(-0.92%) |
Oct 03, 2016 | 49.23 | 49.23 | 48.45 | 48.47 | 3,135,035 | -0.95(-1.93%) |
Sep 30, 2016 | 49.88 | 50.19 | 49.30 | 49.42 | 4,175,633 | -0.08(-0.16%) |
Sep 29, 2016 | 50.06 | 50.43 | 49.50 | 49.50 | 3,772,102 | -0.83(-1.65%) |
Sep 28, 2016 | 49.71 | 50.39 | 49.67 | 50.33 | 3,086,892 | +0.71(+1.44%) |
Sep 27, 2016 | 49.83 | 50.60 | 49.33 | 49.61 | 4,252,417 | +0.07(+0.14%) |
Sep 26, 2016 | 49.31 | 49.83 | 49.31 | 49.54 | 4,096,174 | +0.04(+0.08%) |
Sep 23, 2016 | 49.27 | 49.99 | 48.97 | 49.50 | 4,815,743 | +0.06(+0.12%) |
Sep 22, 2016 | 48.47 | 49.47 | 48.38 | 49.44 | 4,010,432 | +1.42(+2.97%) |
Sep 21, 2016 | 47.51 | 48.15 | 46.85 | 48.02 | 5,567,488 | +0.58(+1.23%) |
Sep 20, 2016 | 47.61 | 47.69 | 47.38 | 47.44 | 2,751,346 | +0.06(+0.12%) |
Sep 19, 2016 | 46.96 | 47.41 | 46.83 | 47.38 | 2,708,412 | +0.52(+1.10%) |
Sep 16, 2016 | 46.57 | 46.89 | 46.25 | 46.86 | 6,087,731 | +0.04(+0.09%) |
Sep 15, 2016 | 46.24 | 46.91 | 45.96 | 46.82 | 2,885,491 | +0.55(+1.18%) |
Sep 14, 2016 | 46.88 | 46.88 | 45.89 | 46.27 | 3,689,178 | +0.64(+1.40%) |
Sep 13, 2016 | 46.03 | 46.08 | 45.52 | 45.63 | 3,160,654 | -0.79(-1.69%) |
Sep 12, 2016 | 45.47 | 46.57 | 45.39 | 46.42 | 3,598,543 | +0.73(+1.61%) |
Sep 09, 2016 | 46.38 | 46.62 | 45.42 | 45.68 | 4,395,862 | -1.17(-2.50%) |
Sep 08, 2016 | 47.55 | 47.55 | 46.75 | 46.85 | 5,505,932 | -0.95(-1.99%) |
Sep 07, 2016 | 47.28 | 47.84 | 46.86 | 47.81 | 3,093,925 | +0.52(+1.11%) |
Sep 06, 2016 | 47.05 | 47.30 | 46.62 | 47.28 | 3,787,098 | +0.30(+0.63%) |
Sep 02, 2016 | 47.05 | 46.99 | 46.99 | 46.99 | 2,741,924 | +0.13(+0.28%) |
Sep 01, 2016 | 47.21 | 47.25 | 46.74 | 46.85 | 2,612,532 | -0.33(-0.71%) |
Aug 31, 2016 | 47.03 | 47.33 | 46.85 | 47.19 | 4,419,960 | +0.14(+0.29%) |
Aug 30, 2016 | 47.28 | 47.32 | 46.68 | 47.05 | 2,159,841 | -0.24(-0.51%) |
Aug 29, 2016 | 47.02 | 47.69 | 46.98 | 47.29 | 1,980,982 | +0.33(+0.71%) |
Aug 26, 2016 | 47.76 | 48.27 | 46.67 | 46.96 | 3,351,055 | -0.77(-1.62%) |
Aug 25, 2016 | 47.12 | 48.14 | 46.90 | 47.73 | 2,529,030 | +0.58(+1.23%) |
Aug 24, 2016 | 47.09 | 47.44 | 46.75 | 47.15 | 2,374,309 | -0.17(-0.37%) |
Aug 23, 2016 | 47.78 | 47.81 | 47.32 | 47.32 | 1,385,691 | -0.21(-0.44%) |
Aug 22, 2016 | 47.65 | 47.77 | 47.12 | 47.53 | 2,276,680 | -0.03(-0.06%) |
Aug 19, 2016 | 47.56 | 47.72 | 46.99 | 47.56 | 2,198,429 | -0.19(-0.40%) |
Aug 18, 2016 | 48.05 | 48.46 | 47.57 | 47.75 | 2,564,973 | -0.45(-0.94%) |
Aug 17, 2016 | 48.09 | 48.25 | 47.29 | 48.20 | 2,603,581 | +0.20(+0.41%) |
Aug 16, 2016 | 48.17 | 48.41 | 47.88 | 48.00 | 1,923,168 | -0.40(-0.83%) |
Aug 15, 2016 | 48.33 | 48.74 | 48.24 | 48.40 | 1,771,903 | +0.13(+0.27%) |
Aug 12, 2016 | 48.30 | 48.88 | 48.07 | 48.27 | 1,877,005 | +0.01(+0.03%) |
Aug 11, 2016 | 48.98 | 48.98 | 47.97 | 48.26 | 2,042,754 | -0.67(-1.37%) |
Aug 10, 2016 | 49.88 | 50.05 | 48.67 | 48.93 | 3,315,534 | -1.00(-2.01%) |
Aug 09, 2016 | 49.68 | 50.00 | 49.44 | 49.93 | 3,405,966 | +0.25(+0.50%) |
Aug 08, 2016 | 48.97 | 49.87 | 48.80 | 49.68 | 3,038,050 | +0.78(+1.59%) |
Aug 05, 2016 | 48.43 | 48.91 | 48.09 | 48.91 | 2,774,229 | +0.63(+1.31%) |
Aug 04, 2016 | 48.04 | 48.48 | 48.01 | 48.27 | 3,985,915 | +0.25(+0.53%) |
Aug 03, 2016 | 48.59 | 48.69 | 47.73 | 48.02 | 5,097,566 | -0.92(-1.87%) |
Aug 02, 2016 | 49.63 | 49.63 | 48.69 | 48.94 | 3,965,124 | -0.79(-1.59%) |
Aug 01, 2016 | 49.46 | 49.95 | 49.39 | 49.73 | 3,234,265 | +0.27(+0.54%) |
Jul 29, 2016 | 48.63 | 49.77 | 48.52 | 49.46 | 4,667,031 | +0.83(+1.71%) |
Jul 28, 2016 | 47.82 | 48.93 | 47.58 | 48.63 | 5,758,402 | +0.65(+1.35%) |
Jul 27, 2016 | 48.28 | 48.97 | 47.56 | 47.98 | 15,761,731 | -2.81(-5.53%) |
Jul 26, 2016 | 50.70 | 50.85 | 50.46 | 50.79 | 2,598,214 | -0.25(-0.48%) |
Jul 25, 2016 | 51.27 | 51.47 | 50.80 | 51.04 | 2,288,922 | -0.12(-0.23%) |
Jul 22, 2016 | 50.89 | 51.34 | 50.66 | 51.15 | 2,778,680 | +0.27(+0.53%) |
Jul 21, 2016 | 50.92 | 50.99 | 50.57 | 50.88 | 2,686,166 | -0.10(-0.20%) |
Jul 20, 2016 | 51.38 | 51.44 | 50.89 | 50.99 | 2,235,694 | -0.45(-0.88%) |
Jul 19, 2016 | 50.70 | 51.47 | 50.52 | 51.44 | 2,486,135 | +0.65(+1.27%) |
Jul 18, 2016 | 50.72 | 50.91 | 50.51 | 50.79 | 1,949,878 | +0.18(+0.36%) |
Jul 15, 2016 | 51.32 | 51.32 | 50.43 | 50.61 | 2,009,718 | -0.64(-1.25%) |
Jul 14, 2016 | 51.51 | 51.71 | 51.03 | 51.25 | 1,769,561 | -0.33(-0.65%) |
Jul 13, 2016 | 51.87 | 52.03 | 51.44 | 51.58 | 2,806,696 | -0.08(-0.16%) |
Jul 12, 2016 | 51.23 | 51.74 | 50.94 | 51.66 | 2,704,081 | +0.18(+0.35%) |
Jul 11, 2016 | 51.36 | 51.59 | 50.81 | 51.48 | 3,178,809 | +0.20(+0.38%) |
Jul 08, 2016 | 50.80 | 51.30 | 50.41 | 51.28 | 3,321,667 | +0.87(+1.73%) |
Jul 07, 2016 | 50.24 | 50.43 | 49.72 | 50.41 | 2,800,407 | +0.06(+0.12%) |
Jul 06, 2016 | 50.64 | 50.79 | 49.82 | 50.35 | 3,555,885 | -0.41(-0.80%) |
Jul 05, 2016 | 50.18 | 51.20 | 50.08 | 50.76 | 3,130,360 | +0.57(+1.13%) |
Jul 01, 2016 | 50.20 | 50.19 | 50.19 | 50.19 | 3,116,110 | +0.09(+0.17%) |
Jun 30, 2016 | 49.50 | 50.11 | 49.18 | 50.11 | 2,740,896 | +0.63(+1.28%) |
Jun 29, 2016 | 49.47 | 50.11 | 49.12 | 49.47 | 2,198,869 | +0.16(+0.32%) |
Jun 28, 2016 | 48.37 | 49.32 | 48.19 | 49.31 | 3,593,399 | +1.32(+2.76%) |
Jun 27, 2016 | 47.20 | 48.04 | 46.99 | 47.99 | 3,101,305 | +0.34(+0.72%) |
Jun 24, 2016 | 47.28 | 47.90 | 46.86 | 47.65 | 5,248,737 | -0.43(-0.89%) |
Jun 23, 2016 | 48.31 | 48.32 | 47.87 | 48.08 | 3,379,715 | +0.16(+0.34%) |
Jun 22, 2016 | 47.80 | 48.21 | 47.45 | 47.91 | 4,122,335 | +0.27(+0.56%) |
Jun 21, 2016 | 47.65 | 47.81 | 47.45 | 47.65 | 3,454,401 | +0.12(+0.24%) |
Jun 20, 2016 | 48.07 | 48.56 | 47.51 | 47.53 | 3,416,117 | +0.02(+0.05%) |
Jun 17, 2016 | 47.64 | 47.73 | 47.04 | 47.51 | 4,311,116 | -0.32(-0.66%) |
Jun 16, 2016 | 47.19 | 47.96 | 47.01 | 47.83 | 3,563,217 | +0.51(+1.08%) |
Jun 15, 2016 | 46.69 | 47.36 | 46.50 | 47.31 | 3,295,330 | +0.71(+1.53%) |
Jun 14, 2016 | 46.43 | 46.85 | 46.23 | 46.60 | 3,521,302 | +0.22(+0.48%) |
Jun 13, 2016 | 46.56 | 47.14 | 46.33 | 46.38 | 2,877,728 | -0.13(-0.28%) |
Jun 10, 2016 | 46.22 | 46.61 | 45.89 | 46.51 | 3,302,631 | -0.03(-0.06%) |
Jun 09, 2016 | 46.31 | 46.62 | 46.20 | 46.54 | 2,514,856 | +0.13(+0.28%) |
Jun 08, 2016 | 45.95 | 46.41 | 45.57 | 46.41 | 2,459,198 | +0.09(+0.19%) |
Jun 07, 2016 | 46.12 | 46.41 | 45.93 | 46.32 | 2,904,768 | +0.39(+0.85%) |
Jun 06, 2016 | 46.90 | 47.02 | 45.56 | 45.93 | 4,823,161 | -0.97(-2.08%) |
Jun 03, 2016 | 48.38 | 48.38 | 46.77 | 46.90 | 3,661,602 | -1.10(-2.30%) |
Jun 02, 2016 | 48.23 | 48.28 | 47.39 | 48.01 | 6,288,606 | +0.09(+0.20%) |
Jun 01, 2016 | 49.01 | 49.40 | 47.54 | 47.91 | 6,255,374 | -2.05(-4.10%) |
May 31, 2016 | 49.73 | 50.11 | 49.32 | 49.96 | 2,741,060 | +0.35(+0.71%) |
May 27, 2016 | 49.68 | 49.61 | 49.61 | 49.61 | 1,613,743 | -0.01(-0.03%) |
May 26, 2016 | 49.65 | 49.88 | 49.34 | 49.63 | 2,337,250 | -0.07(-0.15%) |
May 25, 2016 | 49.23 | 49.76 | 48.77 | 49.70 | 3,264,835 | +0.62(+1.26%) |
May 24, 2016 | 49.15 | 49.34 | 48.83 | 49.08 | 3,755,284 | +0.32(+0.65%) |
May 23, 2016 | 48.82 | 49.05 | 48.50 | 48.76 | 2,065,797 | +0.05(+0.10%) |
May 20, 2016 | 48.53 | 48.81 | 48.23 | 48.71 | 2,148,584 | +0.47(+0.97%) |
May 19, 2016 | 48.39 | 48.59 | 48.07 | 48.24 | 2,708,182 | -0.64(-1.30%) |
May 18, 2016 | 49.37 | 49.37 | 48.30 | 48.87 | 4,273,800 | -0.33(-0.67%) |
May 17, 2016 | 50.33 | 50.33 | 49.04 | 49.21 | 2,638,975 | -1.15(-2.28%) |
May 16, 2016 | 49.86 | 50.66 | 49.86 | 50.35 | 2,360,756 | +0.40(+0.79%) |
May 13, 2016 | 50.30 | 50.42 | 49.81 | 49.96 | 1,898,280 | -0.49(-0.97%) |
May 12, 2016 | 50.51 | 50.70 | 49.85 | 50.45 | 2,706,564 | +0.01(+0.03%) |
May 11, 2016 | 52.17 | 52.22 | 50.38 | 50.43 | 4,158,815 | -1.80(-3.44%) |
May 10, 2016 | 52.05 | 52.74 | 51.57 | 52.23 | 3,521,003 | +0.34(+0.65%) |
May 09, 2016 | 51.44 | 52.03 | 51.35 | 51.89 | 2,165,981 | +0.51(+0.98%) |
May 06, 2016 | 51.03 | 51.57 | 50.47 | 51.39 | 1,984,754 | +0.32(+0.64%) |
May 05, 2016 | 50.74 | 51.42 | 50.60 | 51.06 | 2,110,116 | +0.21(+0.41%) |
May 04, 2016 | 49.53 | 51.01 | 49.45 | 50.85 | 3,085,673 | +0.87(+1.75%) |
May 03, 2016 | 49.73 | 50.03 | 49.61 | 49.98 | 1,794,499 | +0.06(+0.12%) |