Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.90 | 53.17 | 52.87 | 53.17 | 2,567,395 | -0.02(-0.04%) |
Apr 27, 2017 | 53.17 | 53.50 | 53.14 | 53.19 | 5,431,480 | +0.49(+0.93%) |
Apr 26, 2017 | 52.21 | 52.90 | 52.19 | 52.70 | 2,687,642 | +0.08(+0.14%) |
Apr 25, 2017 | 52.66 | 52.85 | 52.32 | 52.62 | 5,173,409 | +1.12(+2.18%) |
Apr 24, 2017 | 51.37 | 51.52 | 51.12 | 51.50 | 4,316,240 | +0.84(+1.65%) |
Apr 21, 2017 | 50.85 | 50.96 | 50.60 | 50.66 | 3,370,416 | -0.15(-0.30%) |
Apr 20, 2017 | 51.00 | 51.01 | 50.69 | 50.81 | 5,708,438 | +0.61(+1.21%) |
Apr 19, 2017 | 50.36 | 50.56 | 50.16 | 50.21 | 2,050,620 | -0.13(-0.26%) |
Apr 18, 2017 | 50.51 | 50.52 | 50.19 | 50.34 | 3,426,583 | -0.28(-0.55%) |
Apr 17, 2017 | 50.44 | 50.74 | 50.39 | 50.61 | 1,905,609 | +0.12(+0.25%) |
Apr 13, 2017 | 50.73 | 50.85 | 50.47 | 50.49 | 3,305,454 | -0.59(-1.16%) |
Apr 12, 2017 | 51.10 | 51.21 | 50.91 | 51.08 | 1,909,954 | +0.03(+0.07%) |
Apr 11, 2017 | 51.13 | 51.17 | 50.85 | 51.05 | 2,420,212 | +0.31(+0.61%) |
Apr 10, 2017 | 50.95 | 50.98 | 50.74 | 50.74 | 3,456,584 | -0.14(-0.28%) |
Apr 07, 2017 | 50.84 | 51.10 | 50.79 | 50.88 | 1,701,304 | +0.01(+0.01%) |
Apr 06, 2017 | 51.14 | 51.17 | 50.83 | 50.88 | 2,178,572 | -0.04(-0.08%) |
Apr 05, 2017 | 51.23 | 51.52 | 50.90 | 50.92 | 3,842,953 | -0.69(-1.34%) |
Apr 04, 2017 | 51.32 | 51.72 | 51.25 | 51.61 | 2,670,455 | +0.26(+0.50%) |
Apr 03, 2017 | 51.39 | 51.53 | 51.13 | 51.35 | 2,041,881 | +0.09(+0.17%) |
Mar 31, 2017 | 51.51 | 51.52 | 51.25 | 51.26 | 2,196,498 | -0.34(-0.66%) |
Mar 30, 2017 | 51.79 | 51.99 | 51.54 | 51.60 | 2,660,169 | -0.06(-0.12%) |
Mar 29, 2017 | 51.67 | 51.84 | 51.64 | 51.66 | 2,641,122 | +0.01(+0.03%) |
Mar 28, 2017 | 51.90 | 51.97 | 51.65 | 51.65 | 2,802,186 | -0.19(-0.36%) |
Mar 27, 2017 | 51.63 | 51.99 | 51.61 | 51.83 | 2,722,125 | +0.50(+0.98%) |
Mar 24, 2017 | 51.25 | 51.41 | 51.12 | 51.33 | 2,372,397 | -0.04(-0.08%) |
Mar 23, 2017 | 51.39 | 51.69 | 51.31 | 51.37 | 3,089,719 | +0.17(+0.32%) |
Mar 22, 2017 | 51.34 | 51.37 | 51.04 | 51.21 | 4,740,793 | -0.14(-0.27%) |
Mar 21, 2017 | 52.38 | 52.42 | 51.28 | 51.34 | 5,424,833 | -0.89(-1.70%) |
Mar 20, 2017 | 52.45 | 52.57 | 52.23 | 52.23 | 2,083,032 | +0.09(+0.17%) |
Mar 17, 2017 | 52.28 | 52.44 | 52.15 | 52.15 | 2,547,654 | -0.08(-0.16%) |
Mar 16, 2017 | 52.08 | 52.26 | 51.99 | 52.23 | 3,034,536 | +0.07(+0.13%) |
Mar 15, 2017 | 51.59 | 52.19 | 51.48 | 52.16 | 5,456,271 | +0.35(+0.68%) |
Mar 14, 2017 | 51.74 | 51.97 | 51.70 | 51.81 | 5,179,269 | -0.38(-0.73%) |
Mar 13, 2017 | 52.21 | 52.28 | 51.90 | 52.19 | 3,292,168 | +0.01(+0.01%) |
Mar 10, 2017 | 51.92 | 52.26 | 51.78 | 52.18 | 4,360,873 | +0.34(+0.65%) |
Mar 09, 2017 | 51.38 | 51.90 | 51.35 | 51.84 | 4,516,170 | +0.59(+1.14%) |
Mar 08, 2017 | 51.14 | 51.47 | 51.12 | 51.25 | 5,062,451 | -0.08(-0.15%) |
Mar 07, 2017 | 50.91 | 51.46 | 50.81 | 51.33 | 6,105,885 | -0.81(-1.56%) |
Mar 06, 2017 | 52.26 | 52.32 | 52.02 | 52.15 | 2,811,912 | -0.26(-0.49%) |
Mar 03, 2017 | 51.99 | 52.49 | 51.95 | 52.40 | 4,660,125 | +0.75(+1.46%) |
Mar 02, 2017 | 51.39 | 51.92 | 51.36 | 51.65 | 8,971,116 | -0.62(-1.19%) |
Mar 01, 2017 | 52.05 | 52.42 | 51.99 | 52.27 | 3,944,087 | +0.19(+0.37%) |
Feb 28, 2017 | 51.79 | 52.32 | 51.78 | 52.08 | 4,185,273 | +0.39(+0.76%) |
Feb 27, 2017 | 51.53 | 51.76 | 51.49 | 51.68 | 2,455,200 | +0.20(+0.39%) |
Feb 24, 2017 | 51.60 | 51.53 | 51.18 | 51.48 | 4,126,220 | -0.11(-0.22%) |
Feb 23, 2017 | 51.54 | 51.74 | 51.34 | 51.60 | 5,302,161 | +0.40(+0.78%) |
Feb 22, 2017 | 50.97 | 51.37 | 50.95 | 51.20 | 5,976,305 | -0.13(-0.25%) |
Feb 21, 2017 | 50.99 | 51.52 | 50.95 | 51.33 | 5,850,836 | -0.11(-0.21%) |
Feb 17, 2017 | 51.43 | 51.43 | 51.43 | 0 | +0.31(+0.61%) | |
Feb 16, 2017 | 50.93 | 51.13 | 50.72 | 51.12 | 3,749,376 | +0.60(+1.19%) |
Feb 15, 2017 | 49.90 | 50.57 | 49.87 | 50.52 | 4,707,888 | +0.45(+0.89%) |
Feb 14, 2017 | 49.96 | 50.19 | 49.68 | 50.07 | 4,624,213 | -0.18(-0.36%) |
Feb 13, 2017 | 50.25 | 50.27 | 50.07 | 50.25 | 4,301,687 | +0.15(+0.29%) |
Feb 10, 2017 | 49.83 | 50.23 | 49.80 | 50.11 | 3,040,312 | +0.06(+0.12%) |
Feb 09, 2017 | 49.70 | 50.23 | 49.89 | 50.05 | 3,952,785 | +0.35(+0.70%) |
Feb 08, 2017 | 49.27 | 49.73 | 49.20 | 49.70 | 3,934,146 | +0.31(+0.62%) |
Feb 07, 2017 | 49.56 | 49.60 | 49.29 | 49.39 | 3,025,430 | +0.04(+0.08%) |
Feb 06, 2017 | 49.07 | 49.36 | 49.07 | 49.35 | 2,995,676 | +0.13(+0.26%) |
Feb 03, 2017 | 49.05 | 49.28 | 48.96 | 49.23 | 4,532,729 | +0.54(+1.11%) |
Feb 02, 2017 | 48.47 | 48.79 | 48.45 | 48.69 | 6,322,932 | -0.23(-0.46%) |
Feb 01, 2017 | 48.71 | 48.93 | 48.46 | 48.91 | 7,990,361 | -0.33(-0.68%) |
Jan 31, 2017 | 48.29 | 49.27 | 48.13 | 49.25 | 5,256,051 | +1.08(+2.24%) |
Jan 30, 2017 | 47.93 | 48.30 | 47.84 | 48.17 | 6,151,260 | +0.06(+0.12%) |
Jan 27, 2017 | 47.77 | 48.12 | 47.63 | 48.11 | 6,796,399 | +0.20(+0.42%) |
Jan 26, 2017 | 48.12 | 48.18 | 47.81 | 47.91 | 7,332,586 | -0.17(-0.35%) |
Jan 25, 2017 | 47.45 | 48.19 | 47.14 | 48.07 | 9,711,174 | +1.42(+3.04%) |
Jan 24, 2017 | 46.59 | 46.76 | 46.32 | 46.65 | 6,110,710 | -0.07(-0.16%) |
Jan 23, 2017 | 46.76 | 46.91 | 46.51 | 46.73 | 7,098,444 | -0.34(-0.72%) |
Jan 20, 2017 | 46.91 | 47.16 | 46.83 | 47.07 | 4,543,800 | +0.15(+0.31%) |
Jan 19, 2017 | 46.97 | 47.22 | 46.79 | 46.92 | 8,493,074 | -0.97(-2.03%) |
Jan 18, 2017 | 47.85 | 48.02 | 47.77 | 47.89 | 3,943,517 | -0.07(-0.14%) |
Jan 17, 2017 | 47.65 | 48.00 | 47.44 | 47.96 | 11,117,772 | -0.27(-0.57%) |
Jan 13, 2017 | 48.23 | 48.23 | 48.23 | 0 | -0.26(-0.54%) | |
Jan 12, 2017 | 47.78 | 48.53 | 47.76 | 48.49 | 8,180,744 | +0.05(+0.10%) |
Jan 11, 2017 | 48.89 | 49.01 | 47.87 | 48.45 | 5,654,363 | -0.93(-1.88%) |
Jan 10, 2017 | 49.50 | 49.59 | 49.33 | 49.37 | 3,186,402 | -0.04(-0.08%) |
Jan 09, 2017 | 49.09 | 49.55 | 48.92 | 49.41 | 4,370,085 | +0.45(+0.93%) |
Jan 06, 2017 | 49.01 | 49.18 | 48.93 | 48.96 | 5,484,629 | -0.39(-0.78%) |
Jan 05, 2017 | 49.10 | 49.56 | 48.89 | 49.35 | 5,145,911 | +0.97(+2.00%) |
Jan 04, 2017 | 48.09 | 48.45 | 47.92 | 48.38 | 5,499,340 | -0.14(-0.29%) |
Jan 03, 2017 | 48.56 | 48.70 | 48.27 | 48.52 | 5,056,762 | -0.01(-0.01%) |
Dec 30, 2016 | 48.53 | 48.53 | 48.53 | 0 | +0.27(+0.55%) | |
Dec 29, 2016 | 48.46 | 48.53 | 48.22 | 48.26 | 3,302,585 | +0.55(+1.14%) |
Dec 28, 2016 | 48.29 | 48.30 | 47.71 | 47.71 | 2,378,588 | -0.28(-0.58%) |
Dec 27, 2016 | 48.33 | 48.35 | 47.95 | 47.99 | 2,818,978 | +0.13(+0.26%) |
Dec 23, 2016 | 47.87 | 47.87 | 47.87 | 0 | +0.05(+0.11%) | |
Dec 22, 2016 | 48.05 | 48.07 | 47.75 | 47.81 | 3,590,270 | +0.17(+0.36%) |
Dec 21, 2016 | 48.03 | 48.07 | 47.63 | 47.64 | 2,892,743 | -0.30(-0.63%) |
Dec 20, 2016 | 48.01 | 48.09 | 47.73 | 47.94 | 3,971,196 | +0.22(+0.46%) |
Dec 19, 2016 | 47.88 | 48.09 | 47.69 | 47.72 | 4,289,570 | -0.10(-0.21%) |
Dec 16, 2016 | 47.63 | 47.86 | 47.55 | 47.82 | 5,160,978 | +0.48(+1.01%) |
Dec 15, 2016 | 47.43 | 47.57 | 47.21 | 47.34 | 3,870,232 | +0.08(+0.17%) |
Dec 14, 2016 | 47.71 | 47.77 | 47.14 | 47.26 | 7,578,946 | -0.19(-0.39%) |
Dec 13, 2016 | 47.34 | 47.61 | 47.31 | 47.45 | 4,830,511 | +1.19(+2.56%) |
Dec 12, 2016 | 46.06 | 46.35 | 45.98 | 46.26 | 4,809,058 | -0.20(-0.43%) |
Dec 09, 2016 | 46.07 | 46.59 | 46.04 | 46.46 | 4,832,166 | +1.43(+3.18%) |
Dec 08, 2016 | 44.67 | 45.07 | 44.59 | 45.03 | 8,126,348 | -0.69(-1.50%) |
Dec 07, 2016 | 45.79 | 45.81 | 45.31 | 45.72 | 4,785,105 | -0.23(-0.49%) |
Dec 06, 2016 | 45.88 | 46.02 | 45.67 | 45.94 | 3,204,063 | -0.01(-0.01%) |
Dec 05, 2016 | 45.74 | 46.02 | 45.64 | 45.95 | 4,484,969 | +0.53(+1.17%) |
Dec 02, 2016 | 45.08 | 45.50 | 45.02 | 45.42 | 3,713,968 | +0.28(+0.62%) |
Dec 01, 2016 | 45.46 | 45.58 | 45.00 | 45.14 | 3,604,359 | -0.67(-1.47%) |
Nov 30, 2016 | 46.27 | 46.27 | 45.80 | 45.81 | 3,286,745 | -0.13(-0.29%) |
Nov 29, 2016 | 45.96 | 46.19 | 45.87 | 45.94 | 2,746,804 | -0.08(-0.17%) |
Nov 28, 2016 | 46.32 | 46.45 | 46.00 | 46.02 | 3,403,105 | -0.33(-0.72%) |
Nov 25, 2016 | 46.73 | 46.73 | 46.31 | 46.35 | 2,657,490 | +0.51(+1.12%) |
Nov 23, 2016 | 45.84 | 45.84 | 45.84 | 0 | +0.48(+1.06%) | |
Nov 22, 2016 | 45.78 | 45.82 | 45.06 | 45.36 | 8,156,519 | -1.36(-2.91%) |
Nov 21, 2016 | 46.59 | 46.79 | 46.55 | 46.72 | 4,211,167 | -0.34(-0.72%) |
Nov 18, 2016 | 47.49 | 47.61 | 47.00 | 47.06 | 4,301,612 | -1.27(-2.62%) |
Nov 17, 2016 | 48.26 | 48.45 | 48.11 | 48.33 | 4,724,124 | +0.23(+0.48%) |
Nov 16, 2016 | 47.61 | 48.27 | 47.61 | 48.09 | 10,963,699 | +0.19(+0.40%) |
Nov 15, 2016 | 47.43 | 48.00 | 47.33 | 47.90 | 4,318,474 | -0.09(-0.19%) |
Nov 14, 2016 | 47.77 | 48.20 | 47.75 | 47.99 | 6,056,187 | -0.97(-1.97%) |
Nov 11, 2016 | 49.13 | 49.27 | 48.61 | 48.96 | 4,260,463 | -0.39(-0.78%) |
Nov 10, 2016 | 49.15 | 49.63 | 48.84 | 49.35 | 7,847,063 | -0.15(-0.30%) |
Nov 09, 2016 | 49.07 | 49.64 | 48.62 | 49.49 | 10,991,281 | +2.01(+4.22%) |
Nov 08, 2016 | 47.43 | 47.69 | 47.22 | 47.49 | 3,217,877 | +0.25(+0.54%) |
Nov 07, 2016 | 47.19 | 47.41 | 47.10 | 47.23 | 4,180,137 | +0.43(+0.93%) |
Nov 04, 2016 | 46.81 | 46.91 | 46.66 | 46.80 | 4,485,594 | +0.22(+0.47%) |
Nov 03, 2016 | 47.45 | 47.45 | 46.53 | 46.58 | 6,098,295 | -0.89(-1.88%) |
Nov 02, 2016 | 47.94 | 47.97 | 47.42 | 47.47 | 4,796,886 | -0.06(-0.13%) |
Nov 01, 2016 | 47.31 | 47.70 | 47.26 | 47.53 | 4,498,732 | +0.22(+0.46%) |
Oct 31, 2016 | 47.78 | 47.79 | 47.27 | 47.31 | 4,735,736 | -0.03(-0.07%) |
Oct 28, 2016 | 47.73 | 47.77 | 47.31 | 47.35 | 6,548,856 | -0.36(-0.75%) |
Oct 27, 2016 | 48.05 | 48.13 | 47.59 | 47.71 | 4,364,554 | +0.32(+0.67%) |
Oct 26, 2016 | 47.51 | 47.83 | 47.27 | 47.39 | 4,775,248 | -1.00(-2.07%) |
Oct 25, 2016 | 48.51 | 48.77 | 48.27 | 48.39 | 9,202,011 | -1.88(-3.74%) |
Oct 24, 2016 | 49.86 | 50.56 | 49.82 | 50.27 | 6,436,324 | -0.06(-0.12%) |
Oct 21, 2016 | 50.05 | 50.37 | 50.00 | 50.33 | 2,685,998 | -0.25(-0.50%) |
Oct 20, 2016 | 50.34 | 50.78 | 50.33 | 50.58 | 2,585,725 | +0.18(+0.36%) |
Oct 19, 2016 | 50.56 | 50.62 | 50.38 | 50.40 | 2,360,058 | -0.44(-0.86%) |
Oct 18, 2016 | 50.56 | 50.89 | 50.51 | 50.84 | 4,369,844 | +0.49(+0.97%) |
Oct 17, 2016 | 50.39 | 50.49 | 50.17 | 50.35 | 4,531,911 | -0.34(-0.67%) |
Oct 14, 2016 | 51.11 | 51.36 | 50.69 | 50.69 | 6,071,020 | -0.45(-0.87%) |
Oct 13, 2016 | 49.75 | 51.48 | 49.71 | 51.14 | 11,838,023 | +0.26(+0.51%) |
Oct 12, 2016 | 50.53 | 51.06 | 50.36 | 50.88 | 6,103,859 | -0.29(-0.57%) |
Oct 11, 2016 | 51.44 | 51.53 | 51.04 | 51.17 | 5,271,106 | -0.63(-1.21%) |
Oct 10, 2016 | 51.36 | 51.86 | 51.33 | 51.80 | 3,901,369 | -0.36(-0.69%) |
Oct 07, 2016 | 52.33 | 52.38 | 51.80 | 52.16 | 2,143,234 | -0.11(-0.20%) |
Oct 06, 2016 | 52.41 | 52.45 | 52.21 | 52.26 | 1,474,598 | -0.45(-0.86%) |
Oct 05, 2016 | 52.71 | 52.80 | 52.52 | 52.72 | 1,404,752 | +0.18(+0.34%) |
Oct 04, 2016 | 52.61 | 52.82 | 52.30 | 52.54 | 2,032,631 | -0.09(-0.18%) |
Oct 03, 2016 | 52.59 | 52.68 | 52.43 | 52.63 | 1,742,154 | +0.03(+0.05%) |
Sep 30, 2016 | 52.24 | 52.72 | 52.15 | 52.60 | 5,417,206 | -0.19(-0.37%) |
Sep 29, 2016 | 53.65 | 53.75 | 52.69 | 52.80 | 2,884,960 | -1.31(-2.43%) |
Sep 28, 2016 | 54.10 | 54.22 | 53.72 | 54.11 | 2,213,522 | +0.23(+0.42%) |
Sep 27, 2016 | 53.20 | 53.90 | 53.10 | 53.88 | 2,215,430 | +0.10(+0.19%) |
Sep 26, 2016 | 53.99 | 54.05 | 53.68 | 53.78 | 1,875,245 | -0.50(-0.92%) |
Sep 23, 2016 | 54.04 | 54.42 | 54.02 | 54.28 | 1,547,882 | -0.37(-0.67%) |
Sep 22, 2016 | 54.59 | 54.79 | 54.50 | 54.65 | 2,393,307 | +0.34(+0.63%) |
Sep 21, 2016 | 54.00 | 54.42 | 53.69 | 54.31 | 1,963,623 | +0.31(+0.57%) |
Sep 20, 2016 | 54.10 | 54.21 | 53.96 | 54.00 | 2,014,561 | +0.75(+1.40%) |
Sep 19, 2016 | 53.18 | 53.44 | 53.14 | 53.26 | 2,065,084 | +0.40(+0.76%) |
Sep 16, 2016 | 53.00 | 53.06 | 52.72 | 52.86 | 1,668,128 | -0.36(-0.68%) |
Sep 15, 2016 | 52.63 | 53.41 | 52.50 | 53.22 | 1,893,184 | +0.51(+0.97%) |
Sep 14, 2016 | 52.69 | 53.02 | 52.58 | 52.70 | 1,796,123 | -0.01(-0.01%) |
Sep 13, 2016 | 53.01 | 53.13 | 52.53 | 52.71 | 1,940,046 | -0.77(-1.44%) |
Sep 12, 2016 | 52.59 | 53.53 | 52.56 | 53.48 | 2,084,015 | +1.09(+2.07%) |
Sep 09, 2016 | 53.08 | 53.08 | 52.39 | 52.40 | 2,663,616 | -1.07(-1.99%) |
Sep 08, 2016 | 53.65 | 53.78 | 53.41 | 53.46 | 2,205,642 | -0.07(-0.14%) |
Sep 07, 2016 | 53.59 | 53.78 | 53.44 | 53.54 | 2,442,757 | +0.14(+0.26%) |
Sep 06, 2016 | 53.16 | 53.50 | 53.09 | 53.40 | 1,965,619 | +0.51(+0.97%) |
Sep 02, 2016 | 52.66 | 52.88 | 52.88 | 52.88 | 1,968,592 | +0.74(+1.42%) |
Sep 01, 2016 | 52.04 | 52.18 | 51.78 | 52.14 | 5,655,298 | -0.33(-0.63%) |
Aug 31, 2016 | 52.44 | 52.51 | 52.21 | 52.48 | 2,256,025 | -0.38(-0.72%) |
Aug 30, 2016 | 52.98 | 53.06 | 52.82 | 52.86 | 1,193,444 | -0.20(-0.38%) |
Aug 29, 2016 | 52.93 | 53.16 | 52.77 | 53.06 | 976,468 | +0.22(+0.42%) |
Aug 26, 2016 | 52.88 | 53.55 | 52.64 | 52.84 | 2,229,754 | -0.16(-0.30%) |
Aug 25, 2016 | 53.08 | 53.38 | 51.74 | 53.00 | 2,392,160 | -0.50(-0.93%) |
Aug 24, 2016 | 54.32 | 54.36 | 53.40 | 53.50 | 2,102,589 | -0.71(-1.30%) |
Aug 23, 2016 | 54.57 | 54.74 | 54.20 | 54.20 | 1,570,524 | +0.03(+0.05%) |
Aug 22, 2016 | 53.78 | 54.38 | 53.76 | 54.18 | 1,889,973 | -0.01(-0.02%) |
Aug 19, 2016 | 54.28 | 54.30 | 54.01 | 54.19 | 1,654,557 | -0.40(-0.73%) |
Aug 18, 2016 | 54.29 | 54.61 | 54.26 | 54.59 | 1,032,560 | +0.11(+0.20%) |
Aug 17, 2016 | 54.44 | 54.56 | 54.18 | 54.48 | 1,286,005 | +0.01(+0.01%) |
Aug 16, 2016 | 54.75 | 54.96 | 54.48 | 54.48 | 1,669,584 | -0.38(-0.69%) |
Aug 15, 2016 | 54.67 | 55.09 | 54.67 | 54.86 | 1,487,469 | +0.17(+0.32%) |
Aug 12, 2016 | 54.81 | 54.90 | 54.56 | 54.68 | 2,051,883 | -0.48(-0.87%) |
Aug 11, 2016 | 54.90 | 55.28 | 54.86 | 55.16 | 1,188,371 | +0.35(+0.63%) |
Aug 10, 2016 | 55.00 | 55.04 | 54.60 | 54.82 | 1,747,146 | -0.24(-0.44%) |
Aug 09, 2016 | 54.76 | 55.18 | 54.76 | 55.06 | 1,338,069 | +0.24(+0.44%) |
Aug 08, 2016 | 54.85 | 55.03 | 54.74 | 54.82 | 1,331,490 | -0.56(-1.01%) |
Aug 05, 2016 | 55.15 | 55.45 | 55.10 | 55.38 | 1,998,783 | +0.15(+0.27%) |
Aug 04, 2016 | 54.88 | 55.29 | 54.88 | 55.23 | 1,256,867 | +0.33(+0.61%) |
Aug 03, 2016 | 54.49 | 54.95 | 54.49 | 54.90 | 1,975,096 | -0.37(-0.67%) |
Aug 02, 2016 | 55.51 | 55.54 | 55.03 | 55.27 | 1,933,787 | -0.07(-0.13%) |
Aug 01, 2016 | 54.97 | 55.60 | 54.95 | 55.34 | 1,388,787 | -0.13(-0.23%) |
Jul 29, 2016 | 55.11 | 55.55 | 54.92 | 55.47 | 2,408,870 | +0.79(+1.44%) |
Jul 28, 2016 | 54.98 | 55.02 | 54.34 | 54.68 | 2,332,292 | -0.54(-0.98%) |
Jul 27, 2016 | 54.88 | 55.30 | 54.81 | 55.22 | 1,753,238 | -0.09(-0.16%) |
Jul 26, 2016 | 55.40 | 55.62 | 55.20 | 55.31 | 1,517,770 | -0.29(-0.53%) |
Jul 25, 2016 | 55.53 | 55.64 | 55.04 | 55.60 | 2,019,836 | -0.03(-0.06%) |
Jul 22, 2016 | 55.60 | 55.68 | 55.42 | 55.64 | 1,696,146 | +0.51(+0.93%) |
Jul 21, 2016 | 55.32 | 55.48 | 55.06 | 55.12 | 1,207,819 | -0.19(-0.34%) |
Jul 20, 2016 | 54.63 | 55.42 | 54.58 | 55.31 | 2,408,460 | +0.99(+1.83%) |
Jul 19, 2016 | 54.12 | 54.54 | 54.12 | 54.32 | 2,405,704 | -0.34(-0.62%) |
Jul 18, 2016 | 54.58 | 54.75 | 54.44 | 54.66 | 2,382,896 | +0.29(+0.53%) |
Jul 15, 2016 | 54.48 | 54.63 | 54.27 | 54.37 | 1,939,561 | -0.27(-0.50%) |
Jul 14, 2016 | 54.52 | 54.68 | 54.46 | 54.64 | 1,502,332 | -0.01(-0.01%) |
Jul 13, 2016 | 54.69 | 54.84 | 54.51 | 54.65 | 1,749,916 | +0.23(+0.43%) |
Jul 12, 2016 | 54.48 | 54.62 | 54.32 | 54.42 | 2,574,355 | -0.42(-0.77%) |
Jul 11, 2016 | 54.99 | 55.06 | 54.79 | 54.84 | 1,290,080 | +0.12(+0.22%) |
Jul 08, 2016 | 54.38 | 54.84 | 54.50 | 54.72 | 1,703,142 | +0.22(+0.40%) |
Jul 07, 2016 | 54.44 | 54.74 | 54.24 | 54.50 | 1,950,954 | -0.15(-0.27%) |
Jul 06, 2016 | 54.05 | 54.68 | 53.86 | 54.64 | 2,019,575 | +0.20(+0.37%) |
Jul 05, 2016 | 54.48 | 54.73 | 54.25 | 54.44 | 2,364,491 | -0.66(-1.20%) |
Jul 01, 2016 | 54.97 | 55.10 | 55.10 | 55.10 | 1,559,413 | +0.13(+0.24%) |
Jun 30, 2016 | 54.39 | 55.02 | 54.09 | 54.97 | 2,566,461 | +0.89(+1.64%) |
Jun 29, 2016 | 54.10 | 54.36 | 53.90 | 54.08 | 3,825,219 | +1.06(+2.00%) |
Jun 28, 2016 | 52.44 | 53.05 | 52.32 | 53.02 | 2,435,030 | +1.57(+3.04%) |
Jun 27, 2016 | 51.88 | 51.90 | 51.01 | 51.46 | 4,042,997 | +0.09(+0.18%) |
Jun 24, 2016 | 51.54 | 52.87 | 51.35 | 51.36 | 4,760,323 | -2.38(-4.43%) |
Jun 23, 2016 | 53.54 | 53.78 | 53.17 | 53.74 | 2,326,867 | +0.64(+1.20%) |
Jun 22, 2016 | 52.81 | 53.54 | 52.81 | 53.10 | 4,329,618 | +0.17(+0.31%) |
Jun 21, 2016 | 52.83 | 53.15 | 52.61 | 52.94 | 3,649,900 | +0.53(+1.00%) |
Jun 20, 2016 | 53.14 | 53.20 | 52.39 | 52.41 | 3,461,407 | +0.51(+0.98%) |
Jun 17, 2016 | 52.07 | 52.15 | 51.64 | 51.90 | 5,032,993 | +0.68(+1.33%) |
Jun 16, 2016 | 50.64 | 51.24 | 50.15 | 51.23 | 2,444,078 | +0.34(+0.67%) |
Jun 15, 2016 | 51.20 | 51.44 | 50.85 | 50.89 | 2,099,064 | -0.20(-0.39%) |
Jun 14, 2016 | 51.12 | 51.25 | 50.77 | 51.09 | 2,550,913 | -0.43(-0.84%) |
Jun 13, 2016 | 51.79 | 52.14 | 51.49 | 51.52 | 3,304,444 | -1.07(-2.04%) |
Jun 10, 2016 | 52.54 | 52.78 | 52.38 | 52.59 | 2,123,509 | -1.05(-1.95%) |
Jun 09, 2016 | 53.78 | 54.02 | 53.52 | 53.64 | 1,587,133 | -0.59(-1.08%) |
Jun 08, 2016 | 54.14 | 54.28 | 53.95 | 54.22 | 2,330,986 | -0.15(-0.27%) |
Jun 07, 2016 | 54.60 | 54.61 | 54.35 | 54.37 | 2,314,473 | +0.20(+0.37%) |
Jun 06, 2016 | 54.00 | 54.32 | 54.00 | 54.17 | 1,416,947 | +0.24(+0.44%) |
Jun 03, 2016 | 53.70 | 54.06 | 53.40 | 53.93 | 1,739,065 | +0.16(+0.30%) |
Jun 02, 2016 | 53.46 | 53.88 | 53.44 | 53.77 | 3,901,574 | +0.72(+1.36%) |
Jun 01, 2016 | 53.16 | 53.28 | 52.98 | 53.05 | 3,005,859 | +0.08(+0.15%) |
May 31, 2016 | 53.37 | 53.52 | 52.71 | 52.97 | 2,447,566 | -0.40(-0.75%) |
May 27, 2016 | 53.54 | 53.37 | 53.37 | 53.37 | 1,915,606 | -0.02(-0.04%) |
May 26, 2016 | 53.32 | 53.48 | 53.24 | 53.39 | 2,378,015 | +0.16(+0.30%) |
May 25, 2016 | 53.02 | 53.36 | 52.80 | 53.23 | 3,403,996 | +0.99(+1.89%) |
May 24, 2016 | 51.93 | 52.43 | 51.90 | 52.24 | 2,595,576 | +0.19(+0.37%) |
May 23, 2016 | 51.84 | 52.14 | 51.64 | 52.05 | 7,582,809 | +1.56(+3.09%) |
May 20, 2016 | 50.33 | 50.54 | 50.30 | 50.49 | 1,579,706 | +0.73(+1.47%) |
May 19, 2016 | 49.83 | 50.07 | 49.53 | 49.76 | 2,960,055 | -0.73(-1.45%) |
May 18, 2016 | 50.44 | 50.83 | 50.11 | 50.49 | 3,309,579 | +0.05(+0.11%) |
May 17, 2016 | 50.03 | 50.61 | 49.97 | 50.44 | 3,953,428 | +0.05(+0.11%) |
May 16, 2016 | 49.69 | 50.42 | 49.65 | 50.39 | 1,672,277 | +0.60(+1.20%) |
May 13, 2016 | 49.76 | 50.20 | 49.72 | 49.79 | 2,098,530 | -0.10(-0.20%) |
May 12, 2016 | 50.31 | 50.36 | 49.69 | 49.89 | 2,290,284 | -0.17(-0.35%) |
May 11, 2016 | 50.06 | 50.37 | 50.00 | 50.06 | 2,419,248 | -0.12(-0.24%) |
May 10, 2016 | 49.97 | 50.21 | 49.85 | 50.18 | 2,895,072 | +0.55(+1.10%) |
May 09, 2016 | 49.30 | 49.72 | 49.25 | 49.63 | 3,423,796 | +0.97(+1.98%) |
May 06, 2016 | 48.51 | 48.77 | 48.28 | 48.67 | 3,312,958 | -0.71(-1.44%) |
May 05, 2016 | 49.42 | 49.53 | 49.15 | 49.38 | 2,314,891 | -0.14(-0.28%) |
May 04, 2016 | 49.96 | 50.00 | 49.44 | 49.52 | 3,260,060 | -1.19(-2.34%) |
May 03, 2016 | 50.93 | 51.01 | 50.59 | 50.71 | 3,193,817 | -0.49(-0.95%) |