Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 50.44 | 50.52 | 49.96 | 50.11 | 4,573,537 | +0.02(+0.03%) |
Apr 27, 2017 | 50.61 | 50.69 | 49.69 | 50.09 | 7,990,611 | -0.74(-1.46%) |
Apr 26, 2017 | 50.57 | 51.23 | 50.44 | 50.83 | 4,370,829 | -0.06(-0.11%) |
Apr 25, 2017 | 50.80 | 50.96 | 50.54 | 50.89 | 4,156,580 | +0.35(+0.69%) |
Apr 24, 2017 | 50.76 | 50.90 | 50.25 | 50.54 | 3,617,004 | +0.17(+0.34%) |
Apr 21, 2017 | 50.31 | 50.72 | 50.06 | 50.37 | 5,403,916 | -0.06(-0.11%) |
Apr 20, 2017 | 50.58 | 50.75 | 50.32 | 50.43 | 5,027,899 | -0.02(-0.05%) |
Apr 19, 2017 | 51.17 | 51.40 | 50.25 | 50.45 | 6,690,017 | -0.60(-1.18%) |
Apr 18, 2017 | 51.97 | 52.23 | 51.05 | 51.05 | 5,408,614 | -1.08(-2.08%) |
Apr 17, 2017 | 52.23 | 52.24 | 51.81 | 52.14 | 4,992,275 | -0.05(-0.09%) |
Apr 13, 2017 | 52.90 | 53.01 | 52.04 | 52.19 | 5,763,478 | -0.79(-1.49%) |
Apr 12, 2017 | 52.88 | 53.52 | 52.73 | 52.98 | 8,024,218 | +0.07(+0.12%) |
Apr 11, 2017 | 52.32 | 52.97 | 52.03 | 52.91 | 5,930,186 | +0.68(+1.31%) |
Apr 10, 2017 | 51.53 | 52.47 | 51.49 | 52.23 | 4,989,935 | +0.94(+1.83%) |
Apr 07, 2017 | 51.62 | 51.75 | 51.23 | 51.29 | 4,754,873 | -0.24(-0.46%) |
Apr 06, 2017 | 51.82 | 51.93 | 51.44 | 51.53 | 5,263,212 | -0.12(-0.24%) |
Apr 05, 2017 | 52.41 | 52.82 | 51.56 | 51.65 | 5,822,131 | -0.47(-0.91%) |
Apr 04, 2017 | 51.88 | 52.13 | 51.23 | 52.12 | 3,746,607 | +0.22(+0.42%) |
Apr 03, 2017 | 51.61 | 52.01 | 51.06 | 51.90 | 5,310,842 | +0.31(+0.60%) |
Mar 31, 2017 | 52.12 | 52.37 | 51.38 | 51.59 | 8,008,216 | -0.74(-1.42%) |
Mar 30, 2017 | 52.15 | 52.52 | 51.72 | 52.33 | 10,440,575 | +0.40(+0.77%) |
Mar 29, 2017 | 51.47 | 52.06 | 51.33 | 51.93 | 5,343,872 | +0.31(+0.60%) |
Mar 28, 2017 | 51.19 | 51.80 | 50.94 | 51.62 | 6,093,041 | +0.43(+0.84%) |
Mar 27, 2017 | 50.61 | 51.29 | 50.57 | 51.19 | 4,114,180 | +0.03(+0.06%) |
Mar 24, 2017 | 51.43 | 51.63 | 50.83 | 51.16 | 5,193,529 | -0.17(-0.33%) |
Mar 23, 2017 | 51.50 | 51.88 | 51.27 | 51.33 | 4,882,268 | -0.38(-0.74%) |
Mar 22, 2017 | 51.53 | 51.86 | 51.12 | 51.71 | 6,121,485 | +0.12(+0.24%) |
Mar 21, 2017 | 52.09 | 52.17 | 51.52 | 51.59 | 7,917,105 | -0.24(-0.47%) |
Mar 20, 2017 | 51.92 | 52.16 | 51.66 | 51.84 | 5,717,516 | -0.35(-0.67%) |
Mar 17, 2017 | 52.10 | 52.39 | 51.97 | 52.19 | 9,276,864 | +0.22(+0.42%) |
Mar 16, 2017 | 52.94 | 52.98 | 51.88 | 51.97 | 7,109,707 | -1.01(-1.91%) |
Mar 15, 2017 | 52.36 | 53.10 | 51.86 | 52.98 | 9,211,154 | +1.64(+3.20%) |
Mar 14, 2017 | 50.78 | 51.50 | 50.32 | 51.33 | 7,057,658 | +0.13(+0.25%) |
Mar 13, 2017 | 50.90 | 51.53 | 50.89 | 51.20 | 7,513,316 | +0.23(+0.45%) |
Mar 10, 2017 | 51.30 | 51.34 | 50.64 | 50.97 | 7,454,614 | +0.08(+0.16%) |
Mar 09, 2017 | 50.38 | 50.96 | 49.68 | 50.89 | 10,048,965 | +0.36(+0.71%) |
Mar 08, 2017 | 51.89 | 52.08 | 50.49 | 50.53 | 8,855,288 | -1.53(-2.94%) |
Mar 07, 2017 | 52.19 | 52.28 | 51.90 | 52.06 | 6,699,496 | -0.02(-0.05%) |
Mar 06, 2017 | 52.16 | 52.34 | 51.90 | 52.09 | 6,338,754 | -0.10(-0.20%) |
Mar 03, 2017 | 52.61 | 52.69 | 52.01 | 52.19 | 6,324,918 | -0.52(-0.98%) |
Mar 02, 2017 | 52.98 | 53.22 | 52.60 | 52.71 | 7,017,391 | -0.60(-1.12%) |
Mar 01, 2017 | 53.28 | 53.75 | 53.07 | 53.30 | 6,548,566 | +0.56(+1.05%) |
Feb 28, 2017 | 52.49 | 52.85 | 52.34 | 52.75 | 6,597,884 | +0.06(+0.12%) |
Feb 27, 2017 | 52.25 | 52.87 | 52.03 | 52.68 | 6,232,967 | +0.47(+0.89%) |
Feb 24, 2017 | 52.33 | 52.41 | 51.65 | 52.22 | 6,569,651 | -0.29(-0.55%) |
Feb 23, 2017 | 53.52 | 53.60 | 52.37 | 52.51 | 8,004,785 | -0.53(-1.00%) |
Feb 22, 2017 | 53.58 | 53.88 | 53.01 | 53.04 | 6,434,200 | -0.86(-1.60%) |
Feb 21, 2017 | 53.91 | 54.12 | 53.59 | 53.90 | 5,960,150 | +0.57(+1.07%) |
Feb 17, 2017 | 53.33 | 53.33 | 53.33 | 0 | -0.14(-0.26%) | |
Feb 16, 2017 | 54.22 | 54.22 | 53.40 | 53.46 | 6,095,399 | -0.62(-1.15%) |
Feb 15, 2017 | 53.81 | 54.45 | 53.71 | 54.08 | 5,808,255 | +0.04(+0.07%) |
Feb 14, 2017 | 54.32 | 54.52 | 52.88 | 54.04 | 10,807,327 | -0.19(-0.34%) |
Feb 13, 2017 | 54.23 | 54.49 | 53.82 | 54.23 | 7,602,947 | -0.87(-1.58%) |
Feb 10, 2017 | 55.18 | 56.25 | 54.85 | 55.10 | 9,189,165 | +0.23(+0.41%) |
Feb 09, 2017 | 53.73 | 54.99 | 53.24 | 54.87 | 8,423,639 | +1.14(+2.13%) |
Feb 08, 2017 | 53.59 | 54.08 | 52.81 | 53.73 | 7,054,381 | -0.04(-0.07%) |
Feb 07, 2017 | 54.65 | 54.68 | 53.39 | 53.77 | 6,035,318 | -1.10(-2.01%) |
Feb 06, 2017 | 55.48 | 55.75 | 54.71 | 54.87 | 4,721,359 | -0.80(-1.43%) |
Feb 03, 2017 | 55.04 | 56.20 | 54.81 | 55.67 | 5,057,067 | +0.55(+0.99%) |
Feb 02, 2017 | 54.40 | 55.60 | 54.12 | 55.12 | 6,076,514 | +0.72(+1.32%) |
Feb 01, 2017 | 54.66 | 54.80 | 53.93 | 54.41 | 4,940,519 | -0.13(-0.24%) |
Jan 31, 2017 | 54.72 | 54.79 | 54.18 | 54.53 | 6,882,613 | -0.09(-0.16%) |
Jan 30, 2017 | 55.15 | 55.40 | 54.17 | 54.62 | 5,645,185 | -0.86(-1.55%) |
Jan 27, 2017 | 55.02 | 55.49 | 54.83 | 55.48 | 4,767,585 | +0.32(+0.58%) |
Jan 26, 2017 | 54.95 | 55.18 | 54.60 | 55.16 | 4,596,370 | +0.34(+0.62%) |
Jan 25, 2017 | 54.80 | 55.73 | 54.65 | 54.82 | 7,639,337 | +0.21(+0.38%) |
Jan 24, 2017 | 55.07 | 55.12 | 54.41 | 54.62 | 6,146,859 | -0.10(-0.18%) |
Jan 23, 2017 | 54.95 | 55.19 | 54.44 | 54.71 | 3,888,927 | -0.48(-0.87%) |
Jan 20, 2017 | 55.81 | 55.85 | 54.94 | 55.19 | 5,267,893 | -0.11(-0.20%) |
Jan 19, 2017 | 55.99 | 56.10 | 55.03 | 55.31 | 4,847,900 | -0.47(-0.85%) |
Jan 18, 2017 | 55.76 | 56.23 | 55.57 | 55.78 | 4,547,403 | -0.33(-0.59%) |
Jan 17, 2017 | 56.12 | 56.46 | 55.60 | 56.11 | 4,692,909 | +0.52(+0.94%) |
Jan 13, 2017 | 55.59 | 55.59 | 55.59 | 0 | +0.04(+0.07%) | |
Jan 12, 2017 | 55.95 | 56.04 | 55.10 | 55.55 | 6,640,451 | -0.26(-0.46%) |
Jan 11, 2017 | 55.85 | 56.28 | 55.43 | 55.81 | 7,982,029 | +0.00(+0.00%) |
Jan 10, 2017 | 56.72 | 56.94 | 55.76 | 55.81 | 4,962,391 | -0.91(-1.60%) |
Jan 09, 2017 | 56.75 | 56.98 | 56.25 | 56.72 | 6,889,147 | -0.48(-0.84%) |
Jan 06, 2017 | 56.83 | 57.45 | 56.60 | 57.20 | 4,890,754 | +0.37(+0.65%) |
Jan 05, 2017 | 57.39 | 57.52 | 56.77 | 56.83 | 5,926,325 | -0.69(-1.20%) |
Jan 04, 2017 | 57.88 | 58.10 | 57.19 | 57.52 | 5,158,561 | -0.64(-1.09%) |
Jan 03, 2017 | 58.16 | 58.71 | 57.28 | 58.16 | 5,459,912 | +0.84(+1.46%) |
Dec 30, 2016 | 57.32 | 57.32 | 57.32 | 0 | -0.30(-0.52%) | |
Dec 29, 2016 | 57.79 | 57.90 | 57.29 | 57.62 | 2,410,492 | -0.22(-0.38%) |
Dec 28, 2016 | 58.20 | 58.37 | 57.64 | 57.83 | 2,949,364 | -0.39(-0.66%) |
Dec 27, 2016 | 58.02 | 58.38 | 57.79 | 58.22 | 2,734,466 | +0.19(+0.33%) |
Dec 23, 2016 | 58.03 | 58.03 | 58.03 | 0 | -0.20(-0.35%) | |
Dec 22, 2016 | 58.00 | 58.44 | 57.72 | 58.23 | 4,598,702 | +0.16(+0.28%) |
Dec 21, 2016 | 58.51 | 58.51 | 57.97 | 58.07 | 3,045,703 | -0.18(-0.30%) |
Dec 20, 2016 | 58.40 | 58.64 | 57.93 | 58.24 | 3,669,359 | -0.07(-0.12%) |
Dec 19, 2016 | 58.91 | 58.95 | 58.12 | 58.32 | 4,338,104 | -0.78(-1.32%) |
Dec 16, 2016 | 58.13 | 59.15 | 57.69 | 59.10 | 11,513,238 | +1.72(+3.00%) |
Dec 15, 2016 | 56.59 | 57.65 | 56.17 | 57.38 | 6,033,666 | +0.27(+0.48%) |
Dec 14, 2016 | 57.71 | 58.18 | 56.98 | 57.10 | 4,649,158 | -1.12(-1.92%) |
Dec 13, 2016 | 57.94 | 58.65 | 57.50 | 58.22 | 5,344,953 | +0.77(+1.34%) |
Dec 12, 2016 | 58.14 | 58.32 | 57.36 | 57.45 | 6,759,299 | +0.65(+1.15%) |
Dec 09, 2016 | 55.91 | 56.96 | 55.77 | 56.80 | 5,670,985 | +1.01(+1.82%) |
Dec 08, 2016 | 55.49 | 55.82 | 54.82 | 55.78 | 7,765,177 | +0.55(+0.99%) |
Dec 07, 2016 | 55.94 | 56.13 | 54.57 | 55.23 | 10,414,621 | -0.81(-1.45%) |
Dec 06, 2016 | 56.10 | 56.72 | 55.80 | 56.05 | 5,832,361 | -0.45(-0.80%) |
Dec 05, 2016 | 56.75 | 57.42 | 56.47 | 56.50 | 6,197,669 | +0.10(+0.18%) |
Dec 02, 2016 | 56.60 | 56.95 | 56.25 | 56.40 | 5,217,659 | -0.33(-0.59%) |
Dec 01, 2016 | 58.03 | 58.08 | 56.60 | 56.73 | 7,149,131 | -0.07(-0.13%) |
Nov 30, 2016 | 55.29 | 57.35 | 54.90 | 56.80 | 11,850,144 | +3.02(+5.61%) |
Nov 29, 2016 | 53.64 | 54.13 | 53.21 | 53.79 | 4,994,952 | -0.65(-1.20%) |
Nov 28, 2016 | 55.86 | 55.86 | 54.35 | 54.44 | 4,814,947 | -1.08(-1.95%) |
Nov 25, 2016 | 55.30 | 55.69 | 55.14 | 55.52 | 1,657,261 | -0.08(-0.14%) |
Nov 23, 2016 | 55.60 | 55.60 | 55.60 | 0 | +0.45(+0.81%) | |
Nov 22, 2016 | 55.59 | 55.84 | 54.70 | 55.16 | 7,114,318 | +0.05(+0.09%) |
Nov 21, 2016 | 55.16 | 55.92 | 55.01 | 55.11 | 5,440,777 | +0.80(+1.48%) |
Nov 18, 2016 | 54.15 | 54.81 | 54.07 | 54.30 | 6,897,087 | +0.33(+0.60%) |
Nov 17, 2016 | 55.36 | 55.95 | 53.89 | 53.98 | 8,376,771 | -0.89(-1.62%) |
Nov 16, 2016 | 54.35 | 55.63 | 54.26 | 54.87 | 8,927,430 | +0.35(+0.64%) |
Nov 15, 2016 | 52.78 | 54.80 | 52.69 | 54.52 | 9,350,665 | +2.17(+4.14%) |
Nov 14, 2016 | 51.40 | 52.58 | 51.24 | 52.35 | 10,929,854 | +0.65(+1.26%) |
Nov 11, 2016 | 52.04 | 52.04 | 51.26 | 51.70 | 9,158,418 | -0.61(-1.17%) |
Nov 10, 2016 | 53.17 | 53.32 | 52.22 | 52.31 | 11,576,898 | -0.94(-1.76%) |
Nov 09, 2016 | 53.13 | 53.85 | 52.63 | 53.25 | 10,782,297 | +0.01(+0.01%) |
Nov 08, 2016 | 53.40 | 53.68 | 52.90 | 53.25 | 5,380,842 | -0.29(-0.54%) |
Nov 07, 2016 | 53.71 | 53.99 | 53.17 | 53.53 | 7,356,046 | +0.53(+0.99%) |
Nov 04, 2016 | 53.66 | 54.34 | 52.98 | 53.01 | 9,690,699 | -0.68(-1.27%) |
Nov 03, 2016 | 54.13 | 54.13 | 53.20 | 53.69 | 9,877,954 | -0.27(-0.50%) |
Nov 02, 2016 | 54.70 | 54.82 | 53.41 | 53.96 | 7,298,654 | -0.96(-1.75%) |
Nov 01, 2016 | 57.67 | 57.98 | 53.86 | 54.93 | 16,390,359 | -3.11(-5.36%) |
Oct 31, 2016 | 58.62 | 58.66 | 57.75 | 58.04 | 5,932,178 | -0.57(-0.98%) |
Oct 28, 2016 | 58.82 | 59.51 | 58.55 | 58.61 | 7,315,137 | -0.13(-0.22%) |
Oct 27, 2016 | 59.49 | 59.61 | 58.68 | 58.74 | 5,181,622 | -0.48(-0.81%) |
Oct 26, 2016 | 58.67 | 59.37 | 58.34 | 59.22 | 4,620,525 | -0.03(-0.05%) |
Oct 25, 2016 | 59.57 | 60.10 | 59.18 | 59.25 | 6,210,667 | -0.48(-0.80%) |
Oct 24, 2016 | 59.48 | 60.02 | 58.83 | 59.73 | 7,684,729 | +0.33(+0.56%) |
Oct 21, 2016 | 58.48 | 59.43 | 57.94 | 59.39 | 6,260,983 | +0.41(+0.69%) |
Oct 20, 2016 | 58.87 | 59.47 | 58.41 | 58.98 | 5,136,308 | -0.33(-0.55%) |
Oct 19, 2016 | 58.44 | 60.18 | 58.09 | 59.31 | 7,337,389 | +1.54(+2.67%) |
Oct 18, 2016 | 58.33 | 58.36 | 57.13 | 57.77 | 4,791,371 | +0.08(+0.14%) |
Oct 17, 2016 | 58.28 | 58.28 | 57.20 | 57.69 | 7,045,518 | -0.60(-1.02%) |
Oct 14, 2016 | 59.38 | 59.38 | 57.92 | 58.28 | 5,645,886 | -0.54(-0.92%) |
Oct 13, 2016 | 58.40 | 59.03 | 57.98 | 58.83 | 5,746,072 | -0.08(-0.14%) |
Oct 12, 2016 | 58.73 | 59.26 | 58.40 | 58.91 | 5,187,004 | +0.25(+0.42%) |
Oct 11, 2016 | 59.33 | 59.56 | 58.33 | 58.66 | 4,641,616 | -0.86(-1.44%) |
Oct 10, 2016 | 58.99 | 59.60 | 58.93 | 59.52 | 4,731,383 | +0.98(+1.67%) |
Oct 07, 2016 | 58.75 | 58.90 | 58.29 | 58.54 | 3,916,487 | +0.00(+0.00%) |
Oct 06, 2016 | 57.90 | 58.91 | 57.79 | 58.54 | 6,619,708 | +0.80(+1.38%) |
Oct 05, 2016 | 58.33 | 58.53 | 57.69 | 57.74 | 5,272,408 | -0.09(-0.15%) |
Oct 04, 2016 | 57.98 | 58.29 | 57.38 | 57.83 | 5,694,190 | -0.14(-0.23%) |
Oct 03, 2016 | 58.05 | 58.25 | 57.66 | 57.97 | 3,770,975 | -0.08(-0.14%) |
Sep 30, 2016 | 57.76 | 58.40 | 57.30 | 58.05 | 6,413,740 | +0.62(+1.08%) |
Sep 29, 2016 | 57.17 | 58.21 | 56.75 | 57.42 | 8,123,586 | +0.19(+0.33%) |
Sep 28, 2016 | 54.98 | 57.46 | 54.65 | 57.23 | 10,063,632 | +2.59(+4.73%) |
Sep 27, 2016 | 54.73 | 54.90 | 53.99 | 54.65 | 6,096,308 | -0.53(-0.97%) |
Sep 26, 2016 | 55.56 | 55.88 | 55.10 | 55.18 | 5,889,756 | -0.22(-0.40%) |
Sep 23, 2016 | 56.83 | 56.83 | 55.04 | 55.40 | 7,288,870 | -1.44(-2.53%) |
Sep 22, 2016 | 57.77 | 57.95 | 56.75 | 56.84 | 6,537,539 | -0.31(-0.54%) |
Sep 21, 2016 | 56.61 | 57.23 | 56.29 | 57.15 | 5,394,563 | +1.03(+1.84%) |
Sep 20, 2016 | 56.41 | 56.76 | 56.11 | 56.12 | 5,449,989 | -0.25(-0.45%) |
Sep 19, 2016 | 56.94 | 57.16 | 56.37 | 56.37 | 5,302,022 | -0.17(-0.30%) |
Sep 16, 2016 | 56.99 | 57.15 | 56.46 | 56.54 | 6,798,018 | -0.99(-1.72%) |
Sep 15, 2016 | 57.21 | 57.93 | 57.18 | 57.53 | 6,715,068 | +0.37(+0.65%) |
Sep 14, 2016 | 58.36 | 58.66 | 56.86 | 57.15 | 7,065,477 | -1.36(-2.33%) |
Sep 13, 2016 | 59.72 | 59.82 | 58.39 | 58.52 | 7,344,739 | -1.86(-3.09%) |
Sep 12, 2016 | 59.78 | 60.62 | 59.53 | 60.38 | 5,826,692 | -0.21(-0.34%) |
Sep 09, 2016 | 61.53 | 61.53 | 60.50 | 60.58 | 5,649,034 | -1.31(-2.11%) |
Sep 08, 2016 | 61.75 | 62.01 | 61.13 | 61.89 | 6,305,099 | +0.49(+0.80%) |
Sep 07, 2016 | 61.61 | 61.89 | 61.25 | 61.40 | 4,876,470 | -0.09(-0.14%) |
Sep 06, 2016 | 61.17 | 61.62 | 60.98 | 61.48 | 5,047,555 | +0.39(+0.63%) |
Sep 02, 2016 | 61.15 | 61.10 | 61.10 | 61.10 | 4,387,260 | +0.53(+0.87%) |
Sep 01, 2016 | 60.34 | 60.57 | 59.91 | 60.57 | 4,136,972 | -0.01(-0.01%) |
Aug 31, 2016 | 61.15 | 61.15 | 60.29 | 60.58 | 4,283,590 | -0.78(-1.27%) |
Aug 30, 2016 | 61.86 | 61.86 | 61.16 | 61.36 | 2,929,996 | -0.09(-0.14%) |
Aug 29, 2016 | 60.77 | 61.50 | 60.38 | 61.44 | 4,231,172 | +0.61(+1.01%) |
Aug 26, 2016 | 61.12 | 61.44 | 60.58 | 60.83 | 4,462,205 | -0.15(-0.25%) |
Aug 25, 2016 | 61.22 | 61.25 | 60.70 | 60.98 | 4,095,191 | -0.28(-0.46%) |
Aug 24, 2016 | 60.60 | 61.44 | 60.36 | 61.26 | 6,797,199 | +0.65(+1.08%) |
Aug 23, 2016 | 60.20 | 60.75 | 60.20 | 60.61 | 3,086,442 | +0.42(+0.69%) |
Aug 22, 2016 | 59.93 | 60.33 | 59.65 | 60.19 | 3,199,295 | -0.14(-0.24%) |
Aug 19, 2016 | 60.62 | 60.81 | 60.17 | 60.33 | 3,796,006 | -0.74(-1.21%) |
Aug 18, 2016 | 60.63 | 61.10 | 60.48 | 61.07 | 5,569,876 | +0.69(+1.14%) |
Aug 17, 2016 | 59.81 | 60.40 | 59.47 | 60.39 | 5,052,868 | +0.47(+0.79%) |
Aug 16, 2016 | 58.94 | 60.11 | 58.73 | 59.92 | 5,441,626 | +0.76(+1.28%) |
Aug 15, 2016 | 59.04 | 59.30 | 58.90 | 59.16 | 6,154,844 | +0.47(+0.79%) |
Aug 12, 2016 | 58.69 | 58.80 | 58.21 | 58.69 | 2,729,280 | +0.17(+0.28%) |
Aug 11, 2016 | 58.21 | 58.79 | 57.79 | 58.53 | 3,462,582 | +0.77(+1.34%) |
Aug 10, 2016 | 58.33 | 58.58 | 57.65 | 57.76 | 3,374,241 | -0.32(-0.56%) |
Aug 09, 2016 | 58.87 | 58.94 | 57.80 | 58.08 | 4,253,974 | -0.54(-0.91%) |
Aug 08, 2016 | 58.48 | 58.88 | 58.21 | 58.62 | 4,285,328 | +0.54(+0.92%) |
Aug 05, 2016 | 58.49 | 58.49 | 57.59 | 58.08 | 4,874,815 | -0.45(-0.77%) |
Aug 04, 2016 | 58.34 | 59.00 | 58.27 | 58.53 | 4,751,660 | -0.10(-0.17%) |
Aug 03, 2016 | 57.96 | 58.65 | 57.01 | 58.63 | 5,958,835 | +0.99(+1.72%) |
Aug 02, 2016 | 58.30 | 58.39 | 56.84 | 57.64 | 7,058,426 | -0.37(-0.64%) |
Aug 01, 2016 | 58.65 | 58.72 | 57.78 | 58.01 | 5,240,931 | -0.90(-1.53%) |
Jul 29, 2016 | 57.87 | 59.03 | 57.74 | 58.91 | 4,073,182 | +0.65(+1.11%) |
Jul 28, 2016 | 58.16 | 58.58 | 57.88 | 58.26 | 4,528,951 | -0.20(-0.34%) |
Jul 27, 2016 | 58.78 | 59.00 | 58.19 | 58.46 | 3,774,273 | -0.42(-0.71%) |
Jul 26, 2016 | 58.50 | 59.03 | 58.31 | 58.88 | 3,468,919 | +0.14(+0.24%) |
Jul 25, 2016 | 59.04 | 59.32 | 58.41 | 58.73 | 5,304,917 | -0.69(-1.15%) |
Jul 22, 2016 | 59.65 | 59.92 | 59.22 | 59.42 | 3,059,107 | -0.28(-0.46%) |
Jul 21, 2016 | 59.84 | 60.31 | 59.58 | 59.69 | 2,571,601 | -0.49(-0.81%) |
Jul 20, 2016 | 60.02 | 60.59 | 59.81 | 60.18 | 2,316,270 | -0.02(-0.03%) |
Jul 19, 2016 | 60.17 | 60.60 | 60.01 | 60.20 | 2,870,280 | -0.32(-0.52%) |
Jul 18, 2016 | 60.70 | 60.80 | 60.33 | 60.51 | 3,526,045 | -0.43(-0.71%) |
Jul 15, 2016 | 60.96 | 61.15 | 60.61 | 60.95 | 4,930,317 | +0.09(+0.14%) |
Jul 14, 2016 | 61.13 | 61.22 | 60.64 | 60.86 | 5,275,191 | +0.30(+0.49%) |
Jul 13, 2016 | 61.08 | 61.15 | 60.09 | 60.56 | 4,642,359 | -0.43(-0.70%) |
Jul 12, 2016 | 61.02 | 61.09 | 60.43 | 60.99 | 5,515,363 | +0.92(+1.54%) |
Jul 11, 2016 | 60.17 | 60.55 | 59.85 | 60.07 | 4,064,947 | +0.06(+0.09%) |
Jul 08, 2016 | 60.30 | 59.47 | 59.40 | 60.01 | 4,826,098 | +0.54(+0.90%) |
Jul 07, 2016 | 59.65 | 59.90 | 59.12 | 59.47 | 5,789,740 | +0.00(+0.00%) |
Jul 06, 2016 | 59.29 | 59.56 | 58.87 | 59.47 | 4,260,381 | +0.18(+0.31%) |
Jul 05, 2016 | 59.04 | 59.69 | 58.75 | 59.29 | 4,565,790 | -0.35(-0.59%) |
Jul 01, 2016 | 59.46 | 59.65 | 59.65 | 59.65 | 5,004,189 | +0.09(+0.15%) |
Jun 30, 2016 | 59.29 | 59.64 | 58.99 | 59.56 | 4,794,410 | +0.37(+0.63%) |
Jun 29, 2016 | 58.32 | 59.39 | 58.24 | 59.19 | 5,494,101 | +0.88(+1.51%) |
Jun 28, 2016 | 58.58 | 58.58 | 57.68 | 58.31 | 5,644,246 | +0.67(+1.16%) |
Jun 27, 2016 | 58.62 | 58.91 | 57.15 | 57.64 | 6,667,820 | -1.69(-2.86%) |
Jun 24, 2016 | 59.66 | 60.26 | 58.99 | 59.33 | 7,106,008 | -2.40(-3.88%) |
Jun 23, 2016 | 61.34 | 61.73 | 60.92 | 61.73 | 5,206,286 | +0.95(+1.57%) |
Jun 22, 2016 | 60.92 | 61.23 | 60.51 | 60.77 | 4,522,096 | -0.05(-0.08%) |
Jun 21, 2016 | 60.15 | 60.92 | 59.76 | 60.82 | 4,013,967 | +0.84(+1.39%) |
Jun 20, 2016 | 59.89 | 60.43 | 59.67 | 59.99 | 4,691,354 | +0.91(+1.53%) |
Jun 17, 2016 | 59.00 | 59.16 | 58.69 | 59.08 | 5,153,879 | +0.39(+0.67%) |
Jun 16, 2016 | 58.62 | 58.83 | 58.19 | 58.69 | 4,285,400 | -0.32(-0.53%) |
Jun 15, 2016 | 59.19 | 59.39 | 58.80 | 59.00 | 3,938,641 | -0.21(-0.36%) |
Jun 14, 2016 | 59.19 | 59.32 | 58.96 | 59.21 | 4,922,578 | -0.10(-0.17%) |
Jun 13, 2016 | 58.99 | 59.66 | 58.83 | 59.32 | 6,437,785 | -0.16(-0.27%) |
Jun 10, 2016 | 59.12 | 59.48 | 58.96 | 59.47 | 5,158,551 | -0.12(-0.20%) |
Jun 09, 2016 | 58.77 | 59.64 | 58.74 | 59.59 | 4,879,892 | +0.13(+0.21%) |
Jun 08, 2016 | 60.38 | 60.67 | 59.36 | 59.47 | 5,256,344 | -0.54(-0.89%) |
Jun 07, 2016 | 59.32 | 60.24 | 58.99 | 60.00 | 5,805,760 | +1.14(+1.94%) |
Jun 06, 2016 | 58.98 | 59.46 | 58.71 | 58.86 | 4,222,709 | +0.45(+0.78%) |
Jun 03, 2016 | 58.92 | 59.10 | 58.05 | 58.41 | 3,282,281 | -0.30(-0.51%) |
Jun 02, 2016 | 58.40 | 58.74 | 58.04 | 58.71 | 2,875,653 | -0.18(-0.30%) |
Jun 01, 2016 | 58.46 | 58.97 | 58.02 | 58.89 | 3,897,047 | +0.00(+0.00%) |
May 31, 2016 | 59.49 | 59.72 | 58.61 | 58.89 | 5,873,610 | -0.55(-0.93%) |
May 27, 2016 | 59.30 | 59.44 | 59.44 | 59.44 | 2,822,429 | +0.03(+0.05%) |
May 26, 2016 | 59.87 | 60.24 | 59.36 | 59.41 | 2,929,709 | -0.05(-0.08%) |
May 25, 2016 | 60.00 | 60.38 | 59.23 | 59.46 | 4,355,169 | +0.04(+0.07%) |
May 24, 2016 | 58.96 | 59.63 | 58.53 | 59.42 | 4,638,577 | +0.98(+1.67%) |
May 23, 2016 | 58.14 | 58.83 | 58.00 | 58.44 | 4,271,823 | -0.07(-0.12%) |
May 20, 2016 | 58.78 | 58.88 | 58.23 | 58.51 | 4,370,302 | +0.09(+0.16%) |
May 19, 2016 | 58.15 | 58.54 | 57.62 | 58.42 | 5,078,113 | +0.02(+0.04%) |
May 18, 2016 | 58.84 | 59.21 | 58.00 | 58.39 | 7,809,078 | -1.19(-2.00%) |
May 17, 2016 | 59.58 | 60.17 | 59.14 | 59.59 | 6,814,619 | -0.15(-0.25%) |
May 16, 2016 | 59.44 | 59.99 | 59.20 | 59.74 | 5,724,579 | +0.93(+1.58%) |
May 13, 2016 | 59.60 | 59.62 | 58.68 | 58.81 | 4,727,229 | -0.89(-1.49%) |
May 12, 2016 | 60.09 | 60.26 | 59.45 | 59.70 | 4,662,601 | +0.13(+0.22%) |
May 11, 2016 | 59.25 | 60.12 | 59.07 | 59.57 | 5,794,951 | -0.08(-0.13%) |
May 10, 2016 | 59.06 | 59.78 | 58.95 | 59.64 | 6,016,566 | +0.68(+1.15%) |
May 09, 2016 | 58.74 | 59.19 | 57.96 | 58.96 | 5,042,965 | -0.41(-0.68%) |
May 06, 2016 | 58.78 | 59.82 | 58.62 | 59.37 | 6,736,123 | -0.06(-0.11%) |
May 05, 2016 | 59.06 | 60.02 | 58.61 | 59.43 | 8,120,770 | +1.70(+2.95%) |
May 04, 2016 | 58.68 | 59.15 | 57.65 | 57.73 | 7,898,500 | -1.26(-2.13%) |
May 03, 2016 | 58.88 | 59.23 | 58.32 | 58.99 | 5,370,282 | -0.59(-1.00%) |