Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 61.10 | 61.10 | 60.22 | 60.55 | 3,031,646 | -0.50(-0.82%) |
Apr 27, 2017 | 60.58 | 61.38 | 60.57 | 61.05 | 2,522,312 | +0.46(+0.75%) |
Apr 26, 2017 | 60.67 | 61.02 | 60.48 | 60.59 | 2,051,092 | +0.28(+0.46%) |
Apr 25, 2017 | 60.74 | 60.86 | 60.10 | 60.31 | 1,936,688 | -0.29(-0.48%) |
Apr 24, 2017 | 60.94 | 61.20 | 60.23 | 60.60 | 2,274,920 | +0.15(+0.25%) |
Apr 21, 2017 | 60.23 | 60.48 | 59.72 | 60.45 | 2,308,206 | +0.22(+0.37%) |
Apr 20, 2017 | 59.42 | 60.55 | 59.42 | 60.23 | 3,067,931 | +0.87(+1.46%) |
Apr 19, 2017 | 59.37 | 59.69 | 59.21 | 59.36 | 2,155,187 | +0.30(+0.50%) |
Apr 18, 2017 | 58.98 | 59.25 | 58.84 | 59.07 | 1,885,694 | +0.12(+0.21%) |
Apr 17, 2017 | 59.21 | 59.28 | 58.70 | 58.95 | 2,006,887 | +0.07(+0.13%) |
Apr 13, 2017 | 59.51 | 59.63 | 58.86 | 58.87 | 1,871,143 | -0.49(-0.83%) |
Apr 12, 2017 | 59.69 | 59.70 | 59.29 | 59.36 | 2,389,025 | -0.17(-0.28%) |
Apr 11, 2017 | 59.11 | 59.61 | 58.89 | 59.53 | 2,212,001 | +0.38(+0.65%) |
Apr 10, 2017 | 58.68 | 59.44 | 58.68 | 59.15 | 2,359,077 | +0.38(+0.65%) |
Apr 07, 2017 | 59.19 | 59.22 | 58.65 | 58.77 | 3,371,799 | -0.34(-0.57%) |
Apr 06, 2017 | 58.62 | 59.62 | 58.56 | 59.10 | 4,797,244 | +0.86(+1.47%) |
Apr 05, 2017 | 59.33 | 59.45 | 58.18 | 58.25 | 5,331,068 | -1.05(-1.78%) |
Apr 04, 2017 | 60.64 | 60.71 | 59.18 | 59.30 | 2,993,672 | -1.42(-2.33%) |
Apr 03, 2017 | 61.53 | 61.53 | 60.57 | 60.72 | 2,483,926 | -0.64(-1.05%) |
Mar 31, 2017 | 61.85 | 61.96 | 61.30 | 61.36 | 1,776,984 | -0.69(-1.11%) |
Mar 30, 2017 | 61.42 | 62.07 | 61.36 | 62.05 | 1,869,412 | +0.51(+0.83%) |
Mar 29, 2017 | 61.26 | 61.83 | 60.98 | 61.53 | 1,710,483 | +0.27(+0.44%) |
Mar 28, 2017 | 60.80 | 61.35 | 60.32 | 61.26 | 2,227,922 | +0.40(+0.66%) |
Mar 27, 2017 | 61.26 | 61.39 | 60.74 | 60.86 | 2,497,348 | -0.73(-1.18%) |
Mar 24, 2017 | 61.56 | 61.99 | 61.19 | 61.59 | 1,994,011 | +0.33(+0.53%) |
Mar 23, 2017 | 61.70 | 62.04 | 61.19 | 61.26 | 1,868,459 | -0.54(-0.87%) |
Mar 22, 2017 | 61.48 | 61.94 | 60.93 | 61.80 | 1,955,981 | +0.54(+0.88%) |
Mar 21, 2017 | 62.14 | 62.18 | 60.96 | 61.26 | 2,633,630 | -0.64(-1.04%) |
Mar 20, 2017 | 62.84 | 63.01 | 61.73 | 61.91 | 2,292,854 | -1.11(-1.76%) |
Mar 17, 2017 | 63.26 | 63.26 | 62.49 | 63.02 | 3,569,284 | +0.32(+0.51%) |
Mar 16, 2017 | 62.63 | 63.30 | 62.62 | 62.70 | 2,000,502 | -0.21(-0.34%) |
Mar 15, 2017 | 62.62 | 63.12 | 62.25 | 62.91 | 1,457,364 | +0.24(+0.39%) |
Mar 14, 2017 | 62.30 | 62.84 | 62.14 | 62.67 | 1,769,879 | +0.31(+0.49%) |
Mar 13, 2017 | 62.35 | 62.60 | 61.98 | 62.36 | 2,527,884 | -0.01(-0.01%) |
Mar 10, 2017 | 62.51 | 62.54 | 61.89 | 62.37 | 2,165,242 | +0.29(+0.47%) |
Mar 09, 2017 | 62.16 | 62.25 | 61.82 | 62.08 | 2,004,938 | -0.06(-0.09%) |
Mar 08, 2017 | 62.14 | 62.51 | 61.88 | 62.14 | 2,110,329 | +0.00(+0.00%) |
Mar 07, 2017 | 62.41 | 62.77 | 61.97 | 62.14 | 2,685,948 | -0.49(-0.79%) |
Mar 06, 2017 | 62.32 | 62.76 | 61.93 | 62.63 | 3,034,037 | +0.31(+0.49%) |
Mar 03, 2017 | 63.00 | 63.11 | 61.84 | 62.33 | 2,804,334 | -0.69(-1.09%) |
Mar 02, 2017 | 62.01 | 63.54 | 61.91 | 63.01 | 3,564,189 | +0.94(+1.51%) |
Mar 01, 2017 | 63.21 | 63.42 | 60.99 | 62.08 | 8,526,163 | -1.65(-2.60%) |
Feb 28, 2017 | 63.98 | 63.98 | 63.24 | 63.73 | 3,764,140 | -0.53(-0.82%) |
Feb 27, 2017 | 64.10 | 64.48 | 63.81 | 64.26 | 2,561,622 | +0.13(+0.20%) |
Feb 24, 2017 | 62.96 | 64.46 | 62.74 | 64.13 | 3,478,993 | +1.27(+2.03%) |
Feb 23, 2017 | 63.97 | 64.05 | 62.78 | 62.86 | 2,817,347 | -1.30(-2.03%) |
Feb 22, 2017 | 64.05 | 64.49 | 63.86 | 64.16 | 2,734,309 | +0.21(+0.33%) |
Feb 21, 2017 | 64.11 | 64.61 | 63.70 | 63.94 | 3,000,459 | +0.24(+0.38%) |
Feb 17, 2017 | 63.70 | 63.70 | 63.70 | 0 | +0.27(+0.42%) | |
Feb 16, 2017 | 64.19 | 64.19 | 63.16 | 63.43 | 2,735,469 | -0.61(-0.96%) |
Feb 15, 2017 | 63.66 | 64.07 | 63.55 | 64.05 | 2,558,311 | +0.20(+0.32%) |
Feb 14, 2017 | 63.24 | 63.86 | 63.13 | 63.84 | 2,146,519 | +0.60(+0.96%) |
Feb 13, 2017 | 64.12 | 64.15 | 63.18 | 63.24 | 2,277,774 | -0.69(-1.08%) |
Feb 10, 2017 | 63.49 | 64.08 | 63.04 | 63.92 | 2,388,105 | +0.58(+0.91%) |
Feb 09, 2017 | 63.00 | 63.60 | 62.91 | 63.35 | 1,956,796 | +0.46(+0.74%) |
Feb 08, 2017 | 61.67 | 63.06 | 61.63 | 62.88 | 2,098,902 | +1.22(+1.97%) |
Feb 07, 2017 | 61.66 | 61.96 | 61.41 | 61.67 | 1,472,317 | +0.02(+0.03%) |
Feb 06, 2017 | 61.16 | 61.76 | 61.02 | 61.65 | 1,866,992 | +0.35(+0.58%) |
Feb 03, 2017 | 61.25 | 61.87 | 60.98 | 61.29 | 1,828,014 | +0.30(+0.49%) |
Feb 02, 2017 | 61.08 | 61.50 | 60.83 | 61.00 | 1,780,723 | -0.22(-0.36%) |
Feb 01, 2017 | 61.35 | 61.63 | 60.85 | 61.22 | 2,311,745 | -0.21(-0.35%) |
Jan 31, 2017 | 60.54 | 61.45 | 60.01 | 61.43 | 1,972,152 | +0.67(+1.10%) |
Jan 30, 2017 | 60.64 | 61.04 | 60.10 | 60.76 | 1,781,363 | +0.06(+0.09%) |
Jan 27, 2017 | 61.16 | 61.21 | 60.35 | 60.71 | 2,117,347 | -0.22(-0.37%) |
Jan 26, 2017 | 61.46 | 61.66 | 60.89 | 60.93 | 2,249,669 | -0.36(-0.59%) |
Jan 25, 2017 | 61.65 | 61.80 | 61.06 | 61.29 | 2,361,222 | -0.14(-0.23%) |
Jan 24, 2017 | 60.58 | 61.54 | 60.58 | 61.43 | 1,804,242 | +0.93(+1.54%) |
Jan 23, 2017 | 61.16 | 61.39 | 60.30 | 60.50 | 2,204,695 | -0.83(-1.35%) |
Jan 20, 2017 | 61.59 | 61.74 | 60.85 | 61.33 | 1,864,585 | +0.04(+0.06%) |
Jan 19, 2017 | 62.05 | 62.26 | 61.17 | 61.29 | 1,581,095 | -0.87(-1.41%) |
Jan 18, 2017 | 62.63 | 62.63 | 62.00 | 62.17 | 2,082,922 | -0.20(-0.33%) |
Jan 17, 2017 | 62.17 | 63.52 | 62.08 | 62.37 | 1,734,549 | +0.18(+0.28%) |
Jan 13, 2017 | 62.20 | 62.20 | 62.20 | 0 | +0.32(+0.51%) | |
Jan 12, 2017 | 61.66 | 61.97 | 61.24 | 61.88 | 1,301,975 | +0.04(+0.06%) |
Jan 11, 2017 | 62.07 | 62.46 | 61.41 | 61.84 | 2,065,667 | -0.20(-0.33%) |
Jan 10, 2017 | 60.69 | 62.45 | 60.64 | 62.05 | 3,250,541 | +1.23(+2.02%) |
Jan 09, 2017 | 60.65 | 61.30 | 60.65 | 60.82 | 2,348,309 | +0.13(+0.21%) |
Jan 06, 2017 | 61.14 | 61.32 | 60.64 | 60.69 | 2,349,325 | -0.35(-0.58%) |
Jan 05, 2017 | 61.07 | 61.88 | 60.91 | 61.04 | 3,012,135 | -0.80(-1.29%) |
Jan 04, 2017 | 61.02 | 62.04 | 60.98 | 61.84 | 3,196,743 | +0.87(+1.43%) |
Jan 03, 2017 | 61.35 | 62.23 | 60.76 | 60.97 | 3,254,056 | +0.01(+0.02%) |
Dec 30, 2016 | 60.96 | 60.96 | 60.96 | 0 | -0.72(-1.16%) | |
Dec 29, 2016 | 61.79 | 62.39 | 61.59 | 61.68 | 1,797,308 | -0.14(-0.23%) |
Dec 28, 2016 | 62.52 | 62.81 | 61.77 | 61.81 | 1,946,224 | -0.59(-0.94%) |
Dec 27, 2016 | 62.50 | 62.92 | 62.39 | 62.40 | 1,362,791 | +0.04(+0.06%) |
Dec 23, 2016 | 62.36 | 62.36 | 62.36 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 63.03 | 63.15 | 62.25 | 62.36 | 2,215,230 | -0.83(-1.31%) |
Dec 21, 2016 | 63.61 | 63.87 | 63.16 | 63.19 | 2,266,015 | -0.40(-0.63%) |
Dec 20, 2016 | 63.67 | 64.12 | 63.32 | 63.59 | 3,449,800 | +0.02(+0.03%) |
Dec 19, 2016 | 64.12 | 64.34 | 63.51 | 63.57 | 4,491,473 | -1.04(-1.61%) |
Dec 16, 2016 | 62.72 | 64.61 | 62.53 | 64.61 | 11,980,068 | +2.10(+3.36%) |
Dec 15, 2016 | 62.89 | 63.13 | 62.33 | 62.51 | 3,484,151 | -0.16(-0.25%) |
Dec 14, 2016 | 63.56 | 63.62 | 62.46 | 62.67 | 3,042,468 | -0.77(-1.22%) |
Dec 13, 2016 | 62.90 | 63.83 | 62.67 | 63.44 | 2,873,581 | +0.82(+1.31%) |
Dec 12, 2016 | 62.68 | 63.01 | 62.27 | 62.62 | 1,922,667 | -0.21(-0.34%) |
Dec 09, 2016 | 62.99 | 62.99 | 62.18 | 62.84 | 2,366,037 | -0.07(-0.12%) |
Dec 08, 2016 | 63.31 | 63.60 | 62.70 | 62.91 | 2,637,406 | -0.52(-0.82%) |
Dec 07, 2016 | 62.61 | 63.47 | 62.31 | 63.43 | 2,539,834 | +0.93(+1.49%) |
Dec 06, 2016 | 62.50 | 62.65 | 61.98 | 62.50 | 2,826,070 | +0.10(+0.16%) |
Dec 05, 2016 | 62.90 | 63.12 | 62.14 | 62.40 | 2,976,233 | -0.07(-0.11%) |
Dec 02, 2016 | 62.55 | 62.95 | 62.31 | 62.47 | 2,424,682 | -0.02(-0.03%) |
Dec 01, 2016 | 62.56 | 63.02 | 62.22 | 62.49 | 3,154,462 | -0.19(-0.31%) |
Nov 30, 2016 | 63.48 | 63.73 | 62.67 | 62.68 | 4,756,957 | -0.91(-1.43%) |
Nov 29, 2016 | 63.62 | 63.85 | 63.26 | 63.59 | 2,395,146 | +0.19(+0.31%) |
Nov 28, 2016 | 63.80 | 63.99 | 63.33 | 63.40 | 2,870,982 | -0.63(-0.99%) |
Nov 25, 2016 | 64.50 | 64.50 | 63.86 | 64.03 | 1,117,578 | -0.19(-0.30%) |
Nov 23, 2016 | 64.22 | 64.22 | 64.22 | 0 | +0.29(+0.45%) | |
Nov 22, 2016 | 63.67 | 64.74 | 63.57 | 63.94 | 8,319,475 | +0.94(+1.49%) |
Nov 21, 2016 | 63.08 | 63.40 | 62.66 | 63.00 | 4,339,477 | -0.06(-0.10%) |
Nov 18, 2016 | 62.80 | 63.84 | 61.77 | 63.06 | 7,546,997 | +2.29(+3.77%) |
Nov 17, 2016 | 59.46 | 60.77 | 58.53 | 60.77 | 4,352,079 | +1.55(+2.62%) |
Nov 16, 2016 | 58.51 | 59.44 | 58.35 | 59.22 | 4,036,419 | +0.71(+1.22%) |
Nov 15, 2016 | 59.35 | 59.35 | 57.48 | 58.51 | 4,420,709 | -0.47(-0.80%) |
Nov 14, 2016 | 59.10 | 59.79 | 58.96 | 58.98 | 4,167,590 | -0.04(-0.06%) |
Nov 11, 2016 | 58.55 | 59.26 | 57.98 | 59.02 | 3,656,307 | +0.37(+0.63%) |
Nov 10, 2016 | 58.55 | 59.95 | 58.38 | 58.65 | 3,764,457 | +0.35(+0.60%) |
Nov 09, 2016 | 57.06 | 58.43 | 56.57 | 58.30 | 3,106,326 | +0.01(+0.02%) |
Nov 08, 2016 | 58.05 | 59.07 | 57.76 | 58.29 | 3,021,004 | +0.24(+0.42%) |
Nov 07, 2016 | 57.42 | 58.32 | 57.16 | 58.05 | 3,441,749 | +1.10(+1.94%) |
Nov 04, 2016 | 56.60 | 57.63 | 56.60 | 56.94 | 2,473,303 | +0.11(+0.20%) |
Nov 03, 2016 | 57.80 | 57.86 | 56.76 | 56.83 | 2,284,559 | -0.77(-1.34%) |
Nov 02, 2016 | 57.67 | 57.88 | 57.34 | 57.60 | 1,987,570 | +0.00(+0.00%) |
Nov 01, 2016 | 57.87 | 58.14 | 57.33 | 57.60 | 3,405,105 | -0.40(-0.69%) |
Oct 31, 2016 | 57.90 | 58.03 | 57.41 | 58.00 | 3,432,570 | +0.24(+0.42%) |
Oct 28, 2016 | 57.68 | 58.01 | 57.30 | 57.76 | 2,506,633 | -0.03(-0.05%) |
Oct 27, 2016 | 58.89 | 59.00 | 57.57 | 57.79 | 2,411,517 | -1.10(-1.87%) |
Oct 26, 2016 | 58.48 | 59.34 | 58.42 | 58.89 | 2,199,699 | +0.34(+0.59%) |
Oct 25, 2016 | 58.46 | 58.73 | 58.02 | 58.55 | 1,895,629 | -0.24(-0.41%) |
Oct 24, 2016 | 59.10 | 59.29 | 58.56 | 58.79 | 2,273,079 | -0.01(-0.02%) |
Oct 21, 2016 | 58.60 | 58.82 | 58.21 | 58.80 | 1,941,017 | -0.01(-0.02%) |
Oct 20, 2016 | 58.86 | 59.35 | 58.65 | 58.81 | 2,202,984 | +0.05(+0.08%) |
Oct 19, 2016 | 59.91 | 59.91 | 58.45 | 58.76 | 3,255,274 | -0.18(-0.30%) |
Oct 18, 2016 | 59.97 | 60.19 | 58.93 | 58.94 | 2,439,849 | -0.78(-1.30%) |
Oct 17, 2016 | 60.00 | 60.33 | 59.61 | 59.72 | 2,321,420 | -0.25(-0.42%) |
Oct 14, 2016 | 60.23 | 60.41 | 59.85 | 59.97 | 1,753,995 | -0.14(-0.23%) |
Oct 13, 2016 | 59.93 | 60.12 | 59.40 | 60.11 | 2,158,707 | -0.08(-0.14%) |
Oct 12, 2016 | 59.28 | 60.23 | 59.22 | 60.19 | 2,309,248 | +1.07(+1.80%) |
Oct 11, 2016 | 59.49 | 59.50 | 58.92 | 59.12 | 2,096,800 | -0.42(-0.70%) |
Oct 10, 2016 | 59.98 | 60.27 | 59.43 | 59.54 | 1,966,253 | -0.07(-0.12%) |
Oct 07, 2016 | 59.98 | 60.55 | 59.31 | 59.61 | 2,097,614 | -0.08(-0.14%) |
Oct 06, 2016 | 59.58 | 59.85 | 59.20 | 59.70 | 1,895,085 | -0.10(-0.17%) |
Oct 05, 2016 | 59.59 | 60.65 | 59.58 | 59.80 | 2,499,812 | +0.20(+0.34%) |
Oct 04, 2016 | 59.48 | 59.99 | 59.37 | 59.60 | 1,722,544 | +0.03(+0.05%) |
Oct 03, 2016 | 59.33 | 59.95 | 59.11 | 59.57 | 2,254,763 | -0.06(-0.11%) |
Sep 30, 2016 | 59.23 | 59.85 | 58.92 | 59.63 | 2,199,225 | +0.88(+1.50%) |
Sep 29, 2016 | 58.81 | 59.31 | 58.60 | 58.75 | 2,135,208 | -0.07(-0.13%) |
Sep 28, 2016 | 59.81 | 59.82 | 58.64 | 58.83 | 2,322,346 | -0.89(-1.49%) |
Sep 27, 2016 | 59.02 | 59.91 | 59.02 | 59.72 | 2,369,843 | +0.58(+0.99%) |
Sep 26, 2016 | 59.47 | 59.60 | 58.87 | 59.13 | 1,900,747 | -0.46(-0.78%) |
Sep 23, 2016 | 58.96 | 59.93 | 58.96 | 59.60 | 1,956,508 | +0.26(+0.44%) |
Sep 22, 2016 | 58.96 | 59.61 | 58.89 | 59.34 | 2,246,250 | +0.58(+0.99%) |
Sep 21, 2016 | 58.85 | 58.85 | 57.96 | 58.75 | 2,467,318 | +0.41(+0.70%) |
Sep 20, 2016 | 58.00 | 58.44 | 57.84 | 58.34 | 2,827,615 | +0.35(+0.61%) |
Sep 19, 2016 | 57.56 | 58.25 | 57.43 | 57.99 | 2,522,019 | +0.56(+0.97%) |
Sep 16, 2016 | 57.32 | 57.52 | 56.86 | 57.43 | 3,164,363 | -0.02(-0.03%) |
Sep 15, 2016 | 56.66 | 57.58 | 56.42 | 57.45 | 1,990,836 | +0.60(+1.06%) |
Sep 14, 2016 | 56.73 | 57.14 | 56.61 | 56.85 | 2,051,848 | +0.12(+0.21%) |
Sep 13, 2016 | 56.95 | 57.50 | 56.40 | 56.73 | 2,598,297 | -0.50(-0.88%) |
Sep 12, 2016 | 56.44 | 57.30 | 56.38 | 57.23 | 2,419,708 | +0.86(+1.53%) |
Sep 09, 2016 | 57.68 | 57.89 | 56.36 | 56.37 | 3,257,492 | -1.80(-3.09%) |
Sep 08, 2016 | 58.09 | 58.43 | 57.92 | 58.17 | 2,245,922 | -0.13(-0.22%) |
Sep 07, 2016 | 57.59 | 58.45 | 57.59 | 58.30 | 2,408,277 | +0.10(+0.18%) |
Sep 06, 2016 | 57.99 | 58.19 | 57.34 | 58.19 | 2,546,175 | +0.02(+0.03%) |
Sep 02, 2016 | 58.01 | 58.18 | 58.18 | 58.18 | 1,419,660 | +0.32(+0.56%) |
Sep 01, 2016 | 57.93 | 57.97 | 57.16 | 57.85 | 1,955,443 | +0.13(+0.22%) |
Aug 31, 2016 | 57.70 | 57.88 | 57.33 | 57.72 | 2,808,189 | +0.07(+0.12%) |
Aug 30, 2016 | 58.22 | 58.37 | 57.45 | 57.65 | 2,367,312 | -0.75(-1.28%) |
Aug 29, 2016 | 58.51 | 58.86 | 58.22 | 58.40 | 2,745,108 | -0.14(-0.24%) |
Aug 26, 2016 | 58.73 | 59.13 | 58.25 | 58.54 | 2,401,706 | -0.14(-0.24%) |
Aug 25, 2016 | 59.07 | 59.24 | 58.21 | 58.68 | 3,773,491 | -0.43(-0.72%) |
Aug 24, 2016 | 59.38 | 59.51 | 58.91 | 59.10 | 2,613,980 | -0.40(-0.67%) |
Aug 23, 2016 | 59.93 | 60.12 | 59.38 | 59.50 | 3,120,411 | -0.14(-0.23%) |
Aug 22, 2016 | 60.22 | 60.39 | 59.57 | 59.64 | 5,333,577 | -0.56(-0.94%) |
Aug 19, 2016 | 59.69 | 61.34 | 59.69 | 60.21 | 7,845,293 | +2.02(+3.47%) |
Aug 18, 2016 | 57.83 | 58.90 | 57.65 | 58.19 | 5,216,775 | +0.54(+0.93%) |
Aug 17, 2016 | 57.26 | 57.73 | 57.08 | 57.65 | 3,220,053 | +0.40(+0.69%) |
Aug 16, 2016 | 57.68 | 58.36 | 57.21 | 57.25 | 5,020,399 | -1.25(-2.14%) |
Aug 15, 2016 | 58.61 | 58.87 | 58.32 | 58.50 | 3,475,936 | +0.09(+0.16%) |
Aug 12, 2016 | 56.91 | 58.43 | 56.73 | 58.41 | 3,361,499 | +1.07(+1.87%) |
Aug 11, 2016 | 57.12 | 57.72 | 56.53 | 57.34 | 2,638,519 | +0.83(+1.47%) |
Aug 10, 2016 | 56.47 | 56.75 | 55.99 | 56.50 | 2,804,622 | +0.24(+0.43%) |
Aug 09, 2016 | 56.95 | 57.09 | 56.06 | 56.26 | 3,450,218 | -0.66(-1.15%) |
Aug 08, 2016 | 57.21 | 57.26 | 56.67 | 56.92 | 2,478,943 | -0.31(-0.55%) |
Aug 05, 2016 | 57.12 | 57.50 | 56.90 | 57.24 | 2,331,375 | +0.33(+0.59%) |
Aug 04, 2016 | 56.86 | 57.19 | 56.61 | 56.90 | 2,226,561 | +0.16(+0.28%) |
Aug 03, 2016 | 55.72 | 56.75 | 55.13 | 56.75 | 2,724,050 | +0.59(+1.05%) |
Aug 02, 2016 | 56.79 | 57.05 | 55.83 | 56.15 | 2,289,594 | -0.83(-1.46%) |
Aug 01, 2016 | 57.12 | 57.39 | 56.52 | 56.99 | 2,272,919 | -0.23(-0.40%) |
Jul 29, 2016 | 56.74 | 57.27 | 56.52 | 57.22 | 2,333,859 | +0.46(+0.82%) |
Jul 28, 2016 | 56.82 | 57.10 | 56.36 | 56.75 | 2,599,889 | -0.06(-0.10%) |
Jul 27, 2016 | 57.22 | 57.70 | 56.66 | 56.81 | 3,691,292 | -0.55(-0.95%) |
Jul 26, 2016 | 56.49 | 57.39 | 56.49 | 57.36 | 3,971,200 | +0.79(+1.39%) |
Jul 25, 2016 | 55.45 | 56.69 | 55.37 | 56.57 | 2,998,709 | +1.07(+1.93%) |
Jul 22, 2016 | 55.15 | 55.70 | 54.72 | 55.50 | 2,136,097 | +0.69(+1.27%) |
Jul 21, 2016 | 54.89 | 55.06 | 54.51 | 54.80 | 1,696,998 | -0.09(-0.17%) |
Jul 20, 2016 | 54.80 | 55.06 | 54.65 | 54.89 | 1,892,588 | +0.10(+0.19%) |
Jul 19, 2016 | 54.50 | 54.87 | 54.43 | 54.79 | 2,386,290 | +0.24(+0.44%) |
Jul 18, 2016 | 54.05 | 54.94 | 53.97 | 54.55 | 2,360,801 | +0.70(+1.31%) |
Jul 15, 2016 | 53.99 | 53.99 | 53.57 | 53.85 | 2,363,368 | +0.16(+0.29%) |
Jul 14, 2016 | 53.90 | 53.91 | 53.49 | 53.69 | 2,012,451 | -0.02(-0.03%) |
Jul 13, 2016 | 53.89 | 54.14 | 53.40 | 53.71 | 2,418,448 | +0.13(+0.24%) |
Jul 12, 2016 | 53.89 | 54.00 | 53.30 | 53.58 | 3,386,111 | -0.15(-0.28%) |
Jul 11, 2016 | 53.82 | 53.97 | 53.31 | 53.73 | 3,097,946 | -0.12(-0.22%) |
Jul 08, 2016 | 52.75 | 53.88 | 52.34 | 53.85 | 2,665,000 | +1.51(+2.88%) |
Jul 07, 2016 | 52.31 | 52.57 | 52.11 | 52.34 | 1,904,103 | +0.19(+0.35%) |
Jul 05, 2016 | 52.00 | 52.31 | 51.72 | 52.16 | 1,704,451 | +0.01(+0.02%) |
Jul 01, 2016 | 52.33 | 52.15 | 52.15 | 52.15 | 2,117,688 | -0.31(-0.60%) |
Jun 30, 2016 | 51.69 | 52.50 | 51.58 | 52.46 | 2,814,423 | +0.85(+1.65%) |
Jun 29, 2016 | 51.40 | 52.14 | 51.40 | 51.61 | 3,287,640 | +0.40(+0.78%) |
Jun 28, 2016 | 50.60 | 51.31 | 50.44 | 51.21 | 3,053,023 | +0.55(+1.08%) |
Jun 27, 2016 | 50.25 | 50.78 | 49.36 | 50.67 | 4,557,629 | +0.31(+0.61%) |
Jun 24, 2016 | 48.81 | 50.85 | 48.81 | 50.36 | 5,945,016 | +0.32(+0.65%) |
Jun 23, 2016 | 50.61 | 50.88 | 49.80 | 50.04 | 2,430,403 | -0.33(-0.66%) |
Jun 22, 2016 | 50.71 | 51.11 | 50.10 | 50.37 | 3,221,934 | -0.39(-0.77%) |
Jun 21, 2016 | 50.26 | 50.88 | 50.11 | 50.76 | 2,988,761 | +0.60(+1.20%) |
Jun 20, 2016 | 50.62 | 51.13 | 50.12 | 50.16 | 2,326,226 | -0.05(-0.09%) |
Jun 17, 2016 | 50.26 | 50.42 | 49.89 | 50.20 | 3,844,330 | -0.17(-0.33%) |
Jun 16, 2016 | 50.09 | 50.50 | 49.97 | 50.37 | 2,455,766 | +0.10(+0.20%) |
Jun 15, 2016 | 49.89 | 50.58 | 49.80 | 50.27 | 3,916,838 | +0.40(+0.80%) |
Jun 14, 2016 | 49.51 | 49.99 | 49.26 | 49.87 | 3,710,647 | +0.32(+0.65%) |
Jun 13, 2016 | 49.55 | 49.83 | 49.07 | 49.55 | 3,353,450 | -0.08(-0.17%) |
Jun 10, 2016 | 49.60 | 49.91 | 49.29 | 49.63 | 3,089,766 | -0.55(-1.09%) |
Jun 09, 2016 | 49.34 | 50.43 | 48.98 | 50.17 | 5,104,681 | +0.71(+1.44%) |
Jun 08, 2016 | 49.27 | 49.59 | 49.04 | 49.46 | 2,638,977 | +0.25(+0.51%) |
Jun 07, 2016 | 48.47 | 49.42 | 48.37 | 49.21 | 4,136,781 | +0.78(+1.60%) |
Jun 06, 2016 | 49.23 | 49.37 | 48.18 | 48.44 | 3,357,251 | -0.69(-1.41%) |
Jun 03, 2016 | 49.48 | 49.48 | 48.93 | 49.13 | 2,800,035 | -0.43(-0.87%) |
Jun 02, 2016 | 49.24 | 49.63 | 49.11 | 49.56 | 2,400,982 | +0.36(+0.73%) |
Jun 01, 2016 | 49.36 | 49.73 | 49.16 | 49.20 | 2,380,373 | -0.09(-0.19%) |
May 31, 2016 | 50.22 | 50.25 | 48.98 | 49.29 | 3,254,750 | -0.48(-0.96%) |
May 27, 2016 | 49.91 | 49.77 | 49.77 | 49.77 | 2,442,612 | +0.04(+0.07%) |
May 26, 2016 | 49.58 | 50.25 | 49.42 | 49.73 | 2,782,418 | +0.43(+0.88%) |
May 25, 2016 | 49.19 | 49.73 | 48.76 | 49.30 | 3,142,795 | +0.05(+0.09%) |
May 24, 2016 | 48.59 | 49.43 | 48.48 | 49.26 | 3,258,353 | +0.89(+1.83%) |
May 23, 2016 | 48.49 | 48.97 | 48.16 | 48.37 | 4,702,139 | -0.08(-0.17%) |
May 20, 2016 | 48.05 | 49.80 | 48.00 | 48.45 | 12,561,826 | -2.80(-5.46%) |
May 19, 2016 | 50.43 | 51.56 | 50.42 | 51.25 | 6,024,768 | +1.12(+2.23%) |
May 18, 2016 | 49.96 | 50.49 | 49.24 | 50.13 | 3,484,601 | -0.19(-0.39%) |
May 17, 2016 | 52.33 | 52.81 | 49.98 | 50.33 | 5,345,403 | -1.13(-2.19%) |
May 16, 2016 | 50.00 | 51.63 | 49.85 | 51.45 | 3,447,696 | +1.31(+2.61%) |
May 13, 2016 | 50.85 | 51.36 | 50.10 | 50.14 | 3,667,251 | -0.71(-1.40%) |
May 12, 2016 | 50.34 | 51.09 | 49.73 | 50.85 | 3,939,008 | +0.60(+1.19%) |
May 11, 2016 | 51.14 | 51.54 | 50.24 | 50.25 | 5,979,421 | -2.88(-5.42%) |
May 10, 2016 | 53.76 | 54.00 | 52.83 | 53.13 | 2,593,228 | -0.55(-1.03%) |
May 09, 2016 | 53.37 | 53.87 | 52.54 | 53.69 | 2,497,300 | +1.01(+1.91%) |
May 06, 2016 | 51.24 | 52.70 | 51.24 | 52.68 | 2,247,861 | +0.55(+1.06%) |
May 05, 2016 | 53.09 | 53.45 | 52.10 | 52.13 | 2,055,146 | -1.08(-2.03%) |
May 04, 2016 | 52.57 | 53.35 | 52.32 | 53.21 | 1,799,460 | +0.31(+0.59%) |
May 03, 2016 | 52.87 | 53.25 | 52.30 | 52.89 | 1,624,276 | -0.27(-0.50%) |