Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 56.83 | 56.96 | 56.56 | 56.66 | 2,735,388 | -0.19(-0.33%) |
Apr 27, 2017 | 56.72 | 57.03 | 56.65 | 56.85 | 2,177,363 | +0.15(+0.26%) |
Apr 26, 2017 | 56.80 | 57.08 | 56.67 | 56.70 | 2,057,861 | -0.15(-0.27%) |
Apr 25, 2017 | 56.83 | 57.00 | 56.60 | 56.86 | 2,443,071 | -0.27(-0.47%) |
Apr 24, 2017 | 56.81 | 57.24 | 56.39 | 57.13 | 3,475,662 | +0.39(+0.68%) |
Apr 21, 2017 | 56.69 | 57.16 | 56.65 | 56.74 | 4,744,799 | +0.13(+0.23%) |
Apr 20, 2017 | 56.59 | 56.64 | 56.08 | 56.61 | 3,558,134 | +0.01(+0.03%) |
Apr 19, 2017 | 56.96 | 57.05 | 56.37 | 56.59 | 2,574,443 | -0.48(-0.83%) |
Apr 18, 2017 | 57.00 | 57.24 | 56.80 | 57.07 | 3,472,121 | +0.04(+0.06%) |
Apr 17, 2017 | 56.83 | 57.11 | 56.75 | 57.03 | 3,760,290 | +0.30(+0.53%) |
Apr 13, 2017 | 57.08 | 57.08 | 56.48 | 56.73 | 3,604,090 | -0.29(-0.51%) |
Apr 12, 2017 | 56.62 | 57.06 | 56.35 | 57.02 | 3,070,356 | +0.33(+0.58%) |
Apr 11, 2017 | 56.80 | 57.02 | 56.58 | 56.70 | 2,479,337 | -0.31(-0.55%) |
Apr 10, 2017 | 56.81 | 57.06 | 56.46 | 57.01 | 2,472,925 | +0.23(+0.41%) |
Apr 07, 2017 | 57.34 | 57.41 | 56.74 | 56.78 | 2,952,557 | -0.45(-0.79%) |
Apr 06, 2017 | 57.08 | 57.34 | 56.89 | 57.23 | 3,801,559 | +0.18(+0.32%) |
Apr 05, 2017 | 56.88 | 57.13 | 56.62 | 57.05 | 2,514,504 | +0.25(+0.44%) |
Apr 04, 2017 | 56.91 | 57.08 | 56.56 | 56.80 | 2,713,562 | -0.09(-0.15%) |
Apr 03, 2017 | 56.45 | 56.91 | 55.80 | 56.89 | 2,721,567 | +0.12(+0.22%) |
Mar 31, 2017 | 56.73 | 57.05 | 56.64 | 56.76 | 2,802,282 | +0.12(+0.21%) |
Mar 30, 2017 | 56.70 | 56.70 | 56.34 | 56.64 | 2,078,001 | -0.19(-0.33%) |
Mar 29, 2017 | 56.96 | 57.02 | 56.67 | 56.83 | 2,448,294 | -0.29(-0.50%) |
Mar 28, 2017 | 57.06 | 57.21 | 56.78 | 57.12 | 3,920,858 | +0.10(+0.18%) |
Mar 27, 2017 | 57.54 | 57.61 | 56.75 | 57.02 | 3,483,076 | -0.25(-0.43%) |
Mar 24, 2017 | 57.29 | 57.53 | 57.12 | 57.27 | 3,235,142 | +0.00(+0.00%) |
Mar 23, 2017 | 57.47 | 57.73 | 57.08 | 57.27 | 3,577,933 | -0.29(-0.50%) |
Mar 22, 2017 | 57.46 | 58.07 | 57.35 | 57.55 | 4,267,577 | +0.32(+0.56%) |
Mar 21, 2017 | 56.22 | 57.52 | 56.22 | 57.23 | 4,437,002 | +1.01(+1.80%) |
Mar 20, 2017 | 56.76 | 56.90 | 55.99 | 56.22 | 2,937,291 | -0.21(-0.38%) |
Mar 17, 2017 | 56.41 | 56.70 | 56.07 | 56.43 | 5,190,150 | +0.23(+0.42%) |
Mar 16, 2017 | 57.10 | 57.10 | 55.96 | 56.20 | 3,624,687 | -0.77(-1.35%) |
Mar 15, 2017 | 56.05 | 57.23 | 55.93 | 56.97 | 3,798,753 | +1.11(+1.99%) |
Mar 14, 2017 | 55.56 | 56.14 | 55.48 | 55.85 | 2,854,814 | +0.18(+0.32%) |
Mar 13, 2017 | 55.33 | 55.75 | 55.22 | 55.68 | 3,728,917 | +0.31(+0.56%) |
Mar 10, 2017 | 55.06 | 55.43 | 54.96 | 55.37 | 2,218,933 | +0.56(+1.03%) |
Mar 09, 2017 | 55.03 | 55.39 | 54.77 | 54.81 | 1,888,433 | -0.17(-0.31%) |
Mar 08, 2017 | 55.26 | 55.36 | 54.58 | 54.98 | 2,567,184 | -0.72(-1.30%) |
Mar 07, 2017 | 55.60 | 55.89 | 55.58 | 55.70 | 3,388,826 | -0.09(-0.16%) |
Mar 06, 2017 | 55.83 | 56.01 | 55.63 | 55.79 | 2,662,319 | -0.23(-0.42%) |
Mar 03, 2017 | 56.48 | 56.50 | 55.60 | 56.02 | 4,039,739 | -0.48(-0.85%) |
Mar 02, 2017 | 55.60 | 56.93 | 55.55 | 56.50 | 3,559,209 | +0.71(+1.27%) |
Mar 01, 2017 | 55.52 | 56.09 | 55.30 | 55.80 | 3,639,501 | -0.46(-0.83%) |
Feb 28, 2017 | 55.56 | 56.55 | 55.56 | 56.26 | 4,030,178 | +0.56(+1.00%) |
Feb 27, 2017 | 55.72 | 55.83 | 55.46 | 55.70 | 4,615,841 | -0.09(-0.17%) |
Feb 24, 2017 | 55.40 | 55.93 | 55.39 | 55.80 | 3,291,133 | +0.61(+1.10%) |
Feb 23, 2017 | 54.80 | 55.28 | 54.60 | 55.19 | 3,468,457 | +0.59(+1.08%) |
Feb 22, 2017 | 54.17 | 54.67 | 53.84 | 54.60 | 4,286,021 | +0.43(+0.79%) |
Feb 21, 2017 | 53.37 | 54.41 | 53.20 | 54.17 | 4,886,966 | +0.72(+1.34%) |
Feb 17, 2017 | 53.46 | 53.46 | 53.46 | 0 | +0.36(+0.67%) | |
Feb 16, 2017 | 52.56 | 53.17 | 52.46 | 53.10 | 4,176,366 | +0.65(+1.24%) |
Feb 15, 2017 | 52.57 | 52.75 | 52.14 | 52.45 | 4,394,461 | -0.54(-1.01%) |
Feb 14, 2017 | 53.32 | 53.39 | 52.77 | 52.98 | 3,897,561 | -0.44(-0.83%) |
Feb 13, 2017 | 53.19 | 53.53 | 53.03 | 53.43 | 3,904,114 | +0.26(+0.49%) |
Feb 10, 2017 | 52.28 | 53.22 | 52.05 | 53.17 | 4,918,159 | +0.88(+1.69%) |
Feb 09, 2017 | 53.09 | 53.25 | 51.88 | 52.28 | 5,179,109 | -0.86(-1.62%) |
Feb 08, 2017 | 52.58 | 53.28 | 52.53 | 53.14 | 3,742,047 | +0.72(+1.37%) |
Feb 07, 2017 | 52.36 | 52.50 | 51.96 | 52.43 | 3,362,091 | +0.10(+0.19%) |
Feb 06, 2017 | 52.21 | 52.48 | 51.82 | 52.32 | 4,448,904 | +0.37(+0.71%) |
Feb 03, 2017 | 51.97 | 52.17 | 51.63 | 51.96 | 5,099,720 | +0.01(+0.03%) |
Feb 02, 2017 | 52.08 | 52.28 | 51.35 | 51.94 | 5,983,842 | -0.12(-0.24%) |
Feb 01, 2017 | 53.88 | 54.67 | 52.04 | 52.06 | 10,044,798 | -3.21(-5.81%) |
Jan 31, 2017 | 54.57 | 55.30 | 54.55 | 55.27 | 4,217,541 | +0.74(+1.36%) |
Jan 30, 2017 | 54.91 | 54.92 | 54.35 | 54.53 | 3,156,159 | -0.19(-0.34%) |
Jan 27, 2017 | 54.85 | 54.96 | 54.51 | 54.72 | 1,923,496 | -0.12(-0.22%) |
Jan 26, 2017 | 54.87 | 55.25 | 54.71 | 54.85 | 2,121,971 | -0.09(-0.16%) |
Jan 25, 2017 | 54.68 | 55.02 | 54.50 | 54.93 | 2,982,427 | +0.25(+0.45%) |
Jan 24, 2017 | 54.73 | 54.90 | 54.57 | 54.69 | 2,619,582 | -0.08(-0.15%) |
Jan 23, 2017 | 55.01 | 55.14 | 54.67 | 54.77 | 2,112,386 | -0.15(-0.28%) |
Jan 20, 2017 | 54.88 | 55.10 | 54.56 | 54.92 | 2,400,272 | +0.12(+0.22%) |
Jan 19, 2017 | 54.91 | 55.19 | 54.61 | 54.80 | 1,926,338 | -0.40(-0.72%) |
Jan 18, 2017 | 55.06 | 55.53 | 55.03 | 55.19 | 2,641,199 | -0.02(-0.04%) |
Jan 17, 2017 | 54.76 | 55.33 | 54.59 | 55.22 | 2,913,700 | +0.72(+1.32%) |
Jan 13, 2017 | 54.50 | 54.50 | 54.50 | 0 | -0.05(-0.09%) | |
Jan 12, 2017 | 54.82 | 54.96 | 54.38 | 54.55 | 3,407,026 | -0.25(-0.46%) |
Jan 11, 2017 | 54.67 | 55.01 | 54.52 | 54.80 | 2,625,323 | +0.14(+0.27%) |
Jan 10, 2017 | 54.77 | 54.84 | 54.43 | 54.66 | 2,117,193 | -0.21(-0.38%) |
Jan 09, 2017 | 55.75 | 55.78 | 54.84 | 54.87 | 2,688,519 | -0.86(-1.53%) |
Jan 06, 2017 | 55.10 | 55.83 | 54.99 | 55.72 | 2,550,255 | +0.45(+0.81%) |
Jan 05, 2017 | 54.92 | 55.32 | 54.43 | 55.27 | 3,709,572 | +0.07(+0.13%) |
Jan 04, 2017 | 55.35 | 55.57 | 55.01 | 55.20 | 4,725,940 | -0.05(-0.09%) |
Jan 03, 2017 | 55.48 | 55.57 | 55.04 | 55.25 | 4,164,271 | -0.25(-0.44%) |
Dec 30, 2016 | 55.50 | 55.50 | 55.50 | 0 | -0.29(-0.52%) | |
Dec 29, 2016 | 55.46 | 56.03 | 55.28 | 55.79 | 3,232,974 | +0.48(+0.86%) |
Dec 28, 2016 | 55.60 | 55.77 | 55.25 | 55.31 | 2,393,601 | -0.25(-0.44%) |
Dec 27, 2016 | 55.51 | 55.77 | 55.25 | 55.56 | 1,605,616 | -0.06(-0.10%) |
Dec 23, 2016 | 55.61 | 55.61 | 55.61 | 0 | +0.09(+0.16%) | |
Dec 22, 2016 | 55.33 | 55.58 | 55.07 | 55.53 | 2,297,508 | +0.28(+0.51%) |
Dec 21, 2016 | 55.53 | 55.91 | 55.23 | 55.25 | 2,535,518 | -0.20(-0.35%) |
Dec 20, 2016 | 55.39 | 55.54 | 55.10 | 55.44 | 2,948,347 | +0.00(+0.00%) |
Dec 19, 2016 | 55.34 | 55.54 | 54.89 | 55.44 | 3,254,908 | +0.46(+0.84%) |
Dec 16, 2016 | 54.09 | 55.21 | 54.09 | 54.98 | 7,687,674 | +0.94(+1.74%) |
Dec 15, 2016 | 53.80 | 54.30 | 53.57 | 54.03 | 3,766,068 | +0.33(+0.61%) |
Dec 14, 2016 | 55.21 | 55.48 | 53.67 | 53.71 | 5,198,578 | -1.33(-2.41%) |
Dec 13, 2016 | 54.84 | 55.12 | 54.59 | 55.03 | 3,149,238 | +0.36(+0.65%) |
Dec 12, 2016 | 53.88 | 54.96 | 53.88 | 54.68 | 3,421,969 | +0.67(+1.25%) |
Dec 09, 2016 | 53.27 | 54.06 | 53.19 | 54.01 | 3,070,496 | +0.75(+1.40%) |
Dec 08, 2016 | 53.01 | 53.33 | 52.63 | 53.26 | 2,579,274 | +0.00(+0.00%) |
Dec 07, 2016 | 52.90 | 53.32 | 52.75 | 53.26 | 5,430,918 | +0.57(+1.09%) |
Dec 06, 2016 | 53.30 | 53.31 | 52.58 | 52.69 | 3,999,147 | -0.56(-1.05%) |
Dec 05, 2016 | 53.23 | 53.30 | 52.57 | 53.25 | 3,934,830 | -0.22(-0.41%) |
Dec 02, 2016 | 53.17 | 53.64 | 53.15 | 53.46 | 4,074,498 | +0.75(+1.42%) |
Dec 01, 2016 | 52.85 | 52.94 | 52.32 | 52.72 | 4,385,840 | -0.39(-0.74%) |
Nov 30, 2016 | 54.09 | 54.17 | 53.09 | 53.11 | 6,081,780 | -1.54(-2.81%) |
Nov 29, 2016 | 53.73 | 54.78 | 53.67 | 54.64 | 4,703,426 | +0.67(+1.25%) |
Nov 28, 2016 | 53.23 | 54.08 | 53.22 | 53.97 | 3,589,257 | +0.88(+1.65%) |
Nov 25, 2016 | 52.42 | 53.41 | 52.42 | 53.09 | 1,939,752 | +0.78(+1.48%) |
Nov 23, 2016 | 52.32 | 52.32 | 52.32 | 0 | -0.23(-0.44%) | |
Nov 22, 2016 | 51.76 | 52.66 | 51.74 | 52.55 | 4,765,475 | +0.67(+1.30%) |
Nov 21, 2016 | 51.26 | 51.87 | 51.19 | 51.87 | 2,950,708 | +0.79(+1.55%) |
Nov 18, 2016 | 51.02 | 51.28 | 50.64 | 51.08 | 3,755,732 | +0.09(+0.17%) |
Nov 17, 2016 | 50.81 | 51.36 | 50.75 | 51.00 | 3,852,981 | -0.01(-0.03%) |
Nov 16, 2016 | 51.29 | 51.46 | 50.82 | 51.01 | 4,058,703 | -0.14(-0.27%) |
Nov 15, 2016 | 50.50 | 51.29 | 50.50 | 51.15 | 5,378,232 | +0.90(+1.79%) |
Nov 14, 2016 | 50.62 | 50.72 | 49.91 | 50.25 | 6,339,817 | -0.55(-1.09%) |
Nov 11, 2016 | 51.11 | 51.51 | 50.66 | 50.80 | 3,590,397 | -0.27(-0.52%) |
Nov 10, 2016 | 52.31 | 52.32 | 50.66 | 51.07 | 5,810,601 | -1.50(-2.85%) |
Nov 09, 2016 | 53.16 | 53.31 | 52.46 | 52.57 | 4,243,571 | -1.64(-3.02%) |
Nov 08, 2016 | 53.75 | 54.43 | 53.62 | 54.21 | 2,536,080 | +0.56(+1.04%) |
Nov 07, 2016 | 53.29 | 53.66 | 52.42 | 53.65 | 3,367,310 | +0.67(+1.26%) |
Nov 04, 2016 | 53.59 | 53.97 | 52.97 | 52.98 | 3,674,418 | -0.40(-0.75%) |
Nov 03, 2016 | 53.06 | 53.53 | 52.76 | 53.38 | 2,559,935 | +0.18(+0.34%) |
Nov 02, 2016 | 53.47 | 53.51 | 52.32 | 53.20 | 4,102,178 | -0.26(-0.48%) |
Nov 01, 2016 | 53.87 | 53.95 | 53.27 | 53.46 | 3,587,949 | -0.53(-0.98%) |
Oct 31, 2016 | 53.11 | 54.50 | 52.85 | 53.99 | 5,650,156 | +1.23(+2.33%) |
Oct 28, 2016 | 52.68 | 52.97 | 52.40 | 52.76 | 2,462,070 | +0.14(+0.26%) |
Oct 27, 2016 | 52.72 | 52.99 | 52.28 | 52.63 | 2,468,789 | -0.38(-0.72%) |
Oct 26, 2016 | 52.62 | 53.08 | 52.33 | 53.01 | 2,347,806 | +0.31(+0.59%) |
Oct 25, 2016 | 52.50 | 52.74 | 52.27 | 52.70 | 2,896,408 | +0.20(+0.38%) |
Oct 24, 2016 | 52.50 | 52.66 | 52.07 | 52.50 | 3,388,840 | +0.20(+0.38%) |
Oct 21, 2016 | 52.17 | 52.45 | 52.00 | 52.30 | 2,104,291 | -0.19(-0.37%) |
Oct 20, 2016 | 52.61 | 52.75 | 52.42 | 52.49 | 1,829,885 | -0.07(-0.14%) |
Oct 19, 2016 | 52.70 | 52.78 | 52.29 | 52.56 | 2,455,961 | -0.11(-0.22%) |
Oct 18, 2016 | 52.64 | 52.93 | 52.16 | 52.68 | 2,286,766 | +0.39(+0.74%) |
Oct 17, 2016 | 52.43 | 52.63 | 52.07 | 52.29 | 2,247,613 | +0.04(+0.07%) |
Oct 14, 2016 | 52.53 | 52.75 | 52.20 | 52.25 | 2,359,559 | -0.38(-0.72%) |
Oct 13, 2016 | 51.81 | 53.04 | 51.76 | 52.63 | 4,336,909 | +0.83(+1.59%) |
Oct 12, 2016 | 51.49 | 51.94 | 51.47 | 51.81 | 2,146,649 | +0.34(+0.66%) |
Oct 11, 2016 | 51.84 | 51.89 | 51.29 | 51.47 | 3,584,211 | -0.38(-0.73%) |
Oct 10, 2016 | 51.41 | 51.92 | 51.26 | 51.85 | 2,545,528 | +0.52(+1.01%) |
Oct 07, 2016 | 51.98 | 52.48 | 51.27 | 51.33 | 2,622,388 | -0.29(-0.57%) |
Oct 06, 2016 | 51.43 | 51.89 | 51.23 | 51.63 | 2,933,116 | +0.02(+0.04%) |
Oct 05, 2016 | 51.84 | 52.15 | 51.20 | 51.61 | 4,252,427 | -0.19(-0.37%) |
Oct 04, 2016 | 52.47 | 52.48 | 51.48 | 51.80 | 4,425,735 | -0.81(-1.54%) |
Oct 03, 2016 | 53.28 | 53.28 | 52.32 | 52.61 | 3,459,531 | -0.71(-1.33%) |
Sep 30, 2016 | 53.92 | 54.08 | 53.01 | 53.32 | 4,387,064 | -0.34(-0.64%) |
Sep 29, 2016 | 54.45 | 54.53 | 53.48 | 53.67 | 3,406,859 | -0.78(-1.44%) |
Sep 28, 2016 | 54.55 | 54.65 | 53.90 | 54.45 | 2,837,172 | +0.04(+0.08%) |
Sep 27, 2016 | 55.21 | 55.46 | 54.30 | 54.41 | 4,090,654 | -0.59(-1.07%) |
Sep 26, 2016 | 55.30 | 55.44 | 54.85 | 55.00 | 3,512,392 | -0.29(-0.53%) |
Sep 23, 2016 | 55.17 | 55.45 | 54.72 | 55.29 | 2,856,094 | -0.02(-0.04%) |
Sep 22, 2016 | 55.28 | 55.51 | 54.94 | 55.31 | 2,901,374 | +0.21(+0.38%) |
Sep 21, 2016 | 54.39 | 55.12 | 54.12 | 55.10 | 3,878,704 | +0.80(+1.48%) |
Sep 20, 2016 | 54.74 | 54.82 | 54.28 | 54.30 | 3,387,587 | -0.19(-0.36%) |
Sep 19, 2016 | 53.93 | 54.51 | 53.87 | 54.49 | 2,971,371 | +0.60(+1.12%) |
Sep 16, 2016 | 53.31 | 54.06 | 53.09 | 53.89 | 6,608,145 | +0.44(+0.82%) |
Sep 15, 2016 | 53.03 | 53.57 | 52.81 | 53.45 | 3,012,674 | +0.47(+0.89%) |
Sep 14, 2016 | 52.88 | 53.42 | 52.71 | 52.98 | 2,523,808 | +0.19(+0.37%) |
Sep 13, 2016 | 53.03 | 53.15 | 52.53 | 52.78 | 4,288,723 | -0.38(-0.72%) |
Sep 12, 2016 | 52.10 | 53.29 | 52.09 | 53.16 | 4,448,406 | +1.11(+2.14%) |
Sep 09, 2016 | 53.77 | 53.82 | 52.04 | 52.05 | 4,171,455 | -2.16(-3.99%) |
Sep 08, 2016 | 53.98 | 54.27 | 53.77 | 54.21 | 3,626,861 | +0.09(+0.16%) |
Sep 07, 2016 | 54.08 | 54.32 | 53.88 | 54.13 | 2,315,644 | -0.08(-0.15%) |
Sep 06, 2016 | 54.00 | 54.44 | 53.83 | 54.21 | 3,450,656 | +0.54(+1.00%) |
Sep 02, 2016 | 53.16 | 53.67 | 53.67 | 53.67 | 2,500,010 | +0.50(+0.93%) |
Sep 01, 2016 | 53.26 | 53.37 | 52.97 | 53.17 | 2,986,590 | -0.07(-0.13%) |
Aug 31, 2016 | 53.12 | 53.37 | 52.90 | 53.24 | 4,803,657 | -0.06(-0.12%) |
Aug 30, 2016 | 53.81 | 54.07 | 53.23 | 53.31 | 3,396,094 | -0.53(-0.98%) |
Aug 29, 2016 | 53.41 | 53.83 | 53.37 | 53.83 | 5,284,842 | +0.68(+1.27%) |
Aug 26, 2016 | 54.25 | 54.69 | 53.10 | 53.16 | 4,560,612 | -1.07(-1.97%) |
Aug 25, 2016 | 54.07 | 54.45 | 53.98 | 54.23 | 3,083,660 | +0.09(+0.16%) |
Aug 24, 2016 | 53.77 | 54.21 | 53.65 | 54.14 | 3,030,420 | +0.21(+0.38%) |
Aug 23, 2016 | 54.33 | 54.61 | 53.93 | 53.93 | 2,947,186 | -0.32(-0.59%) |
Aug 22, 2016 | 54.02 | 54.47 | 53.85 | 54.25 | 3,245,258 | +0.34(+0.63%) |
Aug 19, 2016 | 54.40 | 54.50 | 53.56 | 53.91 | 4,407,026 | -0.75(-1.38%) |
Aug 18, 2016 | 54.35 | 54.67 | 54.15 | 54.67 | 5,786,937 | +0.15(+0.27%) |
Aug 17, 2016 | 53.12 | 54.54 | 52.86 | 54.52 | 6,779,635 | +1.40(+2.64%) |
Aug 16, 2016 | 53.27 | 53.40 | 53.02 | 53.12 | 6,907,413 | -0.23(-0.43%) |
Aug 15, 2016 | 53.92 | 54.29 | 53.33 | 53.34 | 2,781,928 | -0.68(-1.26%) |
Aug 12, 2016 | 53.90 | 54.51 | 53.71 | 54.03 | 4,854,519 | +0.40(+0.74%) |
Aug 11, 2016 | 53.41 | 53.74 | 53.26 | 53.63 | 4,913,947 | +0.28(+0.52%) |
Aug 10, 2016 | 53.35 | 53.60 | 53.14 | 53.35 | 7,477,502 | +0.20(+0.37%) |
Aug 09, 2016 | 53.12 | 53.35 | 52.70 | 53.15 | 10,458,897 | -0.18(-0.35%) |
Aug 08, 2016 | 53.39 | 53.81 | 53.07 | 53.34 | 3,639,518 | -0.27(-0.50%) |
Aug 05, 2016 | 54.27 | 54.27 | 53.51 | 53.61 | 3,427,233 | -0.75(-1.37%) |
Aug 04, 2016 | 54.59 | 55.00 | 54.28 | 54.35 | 3,123,515 | -0.23(-0.43%) |
Aug 03, 2016 | 55.17 | 55.43 | 54.33 | 54.59 | 3,883,210 | -0.44(-0.80%) |
Aug 02, 2016 | 54.99 | 55.18 | 54.50 | 55.03 | 3,695,661 | -0.15(-0.27%) |
Aug 01, 2016 | 55.29 | 55.53 | 55.09 | 55.18 | 2,490,608 | -0.31(-0.56%) |
Jul 29, 2016 | 54.62 | 55.63 | 54.61 | 55.49 | 4,720,637 | +0.77(+1.40%) |
Jul 28, 2016 | 54.42 | 54.89 | 54.23 | 54.72 | 3,319,212 | +0.30(+0.55%) |
Jul 27, 2016 | 55.11 | 55.11 | 54.13 | 54.42 | 4,046,447 | -0.72(-1.30%) |
Jul 26, 2016 | 55.86 | 55.92 | 54.98 | 55.14 | 2,955,553 | -0.77(-1.37%) |
Jul 25, 2016 | 55.66 | 55.92 | 55.47 | 55.91 | 2,381,853 | +0.07(+0.13%) |
Jul 22, 2016 | 55.20 | 55.91 | 55.11 | 55.84 | 2,222,108 | +0.65(+1.17%) |
Jul 21, 2016 | 54.73 | 55.24 | 54.57 | 55.19 | 2,306,713 | +0.21(+0.39%) |
Jul 20, 2016 | 55.28 | 55.47 | 54.93 | 54.98 | 1,980,376 | -0.38(-0.68%) |
Jul 19, 2016 | 55.32 | 55.54 | 55.02 | 55.36 | 2,102,165 | +0.01(+0.01%) |
Jul 18, 2016 | 55.24 | 55.52 | 55.14 | 55.35 | 2,139,254 | +0.21(+0.37%) |
Jul 15, 2016 | 54.98 | 55.29 | 54.87 | 55.14 | 2,707,890 | +0.28(+0.51%) |
Jul 14, 2016 | 54.98 | 55.11 | 54.74 | 54.87 | 3,164,765 | -0.45(-0.81%) |
Jul 13, 2016 | 55.41 | 55.46 | 55.10 | 55.31 | 3,307,364 | +0.26(+0.46%) |
Jul 12, 2016 | 55.24 | 55.48 | 54.93 | 55.06 | 2,898,284 | -0.53(-0.95%) |
Jul 11, 2016 | 55.26 | 55.67 | 54.92 | 55.58 | 2,575,714 | -0.03(-0.05%) |
Jul 08, 2016 | 55.06 | 55.62 | 55.10 | 55.61 | 3,176,360 | +0.51(+0.93%) |
Jul 07, 2016 | 55.99 | 56.13 | 54.94 | 55.10 | 3,616,374 | -1.03(-1.84%) |
Jul 06, 2016 | 55.80 | 56.17 | 55.51 | 56.13 | 4,146,322 | +0.33(+0.60%) |
Jul 05, 2016 | 55.48 | 55.84 | 55.39 | 55.80 | 3,472,982 | +0.42(+0.76%) |
Jul 01, 2016 | 55.52 | 55.38 | 55.38 | 55.38 | 3,110,432 | -0.05(-0.09%) |
Jun 30, 2016 | 54.52 | 55.43 | 54.39 | 55.43 | 4,707,510 | +1.08(+1.99%) |
Jun 29, 2016 | 54.51 | 54.62 | 54.07 | 54.35 | 4,003,734 | -0.02(-0.04%) |
Jun 28, 2016 | 53.18 | 54.37 | 52.95 | 54.37 | 8,300,601 | +1.06(+1.99%) |
Jun 27, 2016 | 52.56 | 53.41 | 52.49 | 53.31 | 4,727,860 | +0.55(+1.05%) |
Jun 24, 2016 | 52.30 | 53.22 | 52.19 | 52.75 | 6,091,955 | +0.16(+0.30%) |
Jun 23, 2016 | 52.49 | 52.60 | 52.26 | 52.60 | 1,986,023 | +0.11(+0.22%) |
Jun 22, 2016 | 52.85 | 52.95 | 52.45 | 52.48 | 2,525,285 | -0.40(-0.75%) |
Jun 21, 2016 | 52.82 | 53.05 | 52.49 | 52.88 | 3,950,391 | -0.01(-0.01%) |
Jun 20, 2016 | 52.97 | 53.11 | 52.38 | 52.89 | 6,937,984 | +0.17(+0.32%) |
Jun 17, 2016 | 52.52 | 52.92 | 52.33 | 52.72 | 11,216,778 | +0.16(+0.31%) |
Jun 16, 2016 | 52.04 | 52.73 | 51.93 | 52.55 | 4,462,791 | +0.15(+0.29%) |
Jun 15, 2016 | 52.41 | 52.73 | 52.09 | 52.41 | 4,607,745 | +0.01(+0.01%) |
Jun 14, 2016 | 52.20 | 52.55 | 52.06 | 52.40 | 8,350,909 | +0.20(+0.38%) |
Jun 13, 2016 | 52.28 | 52.60 | 52.13 | 52.20 | 4,475,120 | +0.03(+0.05%) |
Jun 10, 2016 | 52.44 | 52.63 | 51.97 | 52.17 | 3,314,155 | -0.28(-0.53%) |
Jun 09, 2016 | 51.81 | 52.53 | 51.59 | 52.45 | 2,402,843 | +0.56(+1.08%) |
Jun 08, 2016 | 51.61 | 52.08 | 51.50 | 51.89 | 2,278,171 | +0.32(+0.62%) |
Jun 07, 2016 | 51.74 | 52.14 | 51.48 | 51.57 | 2,687,596 | -0.19(-0.37%) |
Jun 06, 2016 | 51.84 | 52.08 | 51.47 | 51.76 | 2,857,835 | -0.14(-0.27%) |
Jun 03, 2016 | 51.33 | 52.14 | 51.21 | 51.90 | 4,439,460 | +1.05(+2.07%) |
Jun 02, 2016 | 50.82 | 50.98 | 50.32 | 50.85 | 3,162,016 | -0.14(-0.26%) |
Jun 01, 2016 | 50.64 | 51.09 | 50.57 | 50.98 | 2,712,347 | +0.09(+0.18%) |
May 31, 2016 | 50.45 | 50.95 | 50.26 | 50.89 | 5,502,987 | +0.45(+0.89%) |
May 27, 2016 | 50.49 | 50.44 | 50.44 | 50.44 | 1,949,427 | +0.03(+0.06%) |
May 26, 2016 | 49.86 | 50.52 | 49.83 | 50.41 | 2,621,604 | +0.44(+0.89%) |
May 25, 2016 | 49.74 | 50.04 | 49.46 | 49.97 | 2,917,556 | +0.11(+0.23%) |
May 24, 2016 | 49.52 | 49.96 | 49.36 | 49.85 | 2,802,792 | +0.45(+0.91%) |
May 23, 2016 | 50.09 | 50.15 | 49.37 | 49.40 | 2,860,649 | -0.59(-1.18%) |
May 20, 2016 | 50.12 | 50.15 | 49.77 | 50.00 | 3,060,648 | +0.07(+0.14%) |
May 19, 2016 | 48.79 | 49.94 | 48.40 | 49.93 | 4,120,198 | +0.89(+1.82%) |
May 18, 2016 | 49.73 | 50.18 | 48.82 | 49.03 | 4,899,788 | -1.04(-2.07%) |
May 17, 2016 | 50.74 | 50.87 | 49.83 | 50.07 | 3,279,227 | -0.80(-1.58%) |
May 16, 2016 | 50.72 | 50.96 | 50.38 | 50.87 | 2,149,068 | +0.09(+0.18%) |
May 13, 2016 | 50.90 | 51.02 | 50.45 | 50.78 | 2,446,924 | -0.13(-0.26%) |
May 12, 2016 | 50.46 | 50.99 | 50.31 | 50.91 | 3,563,343 | +0.39(+0.78%) |
May 11, 2016 | 50.45 | 50.61 | 49.92 | 50.52 | 2,608,484 | +0.14(+0.28%) |
May 10, 2016 | 50.38 | 50.62 | 50.28 | 50.38 | 2,416,456 | +0.03(+0.06%) |
May 09, 2016 | 50.30 | 50.46 | 50.30 | 50.35 | 2,924,098 | +0.15(+0.29%) |
May 06, 2016 | 50.79 | 50.87 | 49.71 | 50.20 | 3,378,806 | -0.51(-1.00%) |
May 05, 2016 | 51.20 | 51.66 | 50.46 | 50.71 | 3,830,090 | -0.56(-1.09%) |
May 04, 2016 | 49.59 | 51.43 | 49.59 | 51.26 | 4,530,490 | +0.59(+1.17%) |
May 03, 2016 | 50.62 | 50.93 | 50.31 | 50.67 | 5,564,381 | -0.11(-0.22%) |