Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 58.10 | 58.19 | 57.69 | 58.04 | 2,626,476 | -0.23(-0.39%) |
Apr 27, 2017 | 58.43 | 58.87 | 58.20 | 58.27 | 2,815,404 | +0.11(+0.20%) |
Apr 26, 2017 | 58.28 | 58.51 | 58.08 | 58.15 | 1,908,174 | -0.09(-0.15%) |
Apr 25, 2017 | 58.08 | 58.69 | 58.01 | 58.24 | 3,864,707 | +0.23(+0.40%) |
Apr 24, 2017 | 57.57 | 58.25 | 57.53 | 58.01 | 2,861,067 | +0.79(+1.39%) |
Apr 21, 2017 | 57.39 | 57.48 | 56.98 | 57.21 | 2,940,716 | -0.19(-0.34%) |
Apr 20, 2017 | 57.11 | 57.58 | 57.07 | 57.41 | 2,773,564 | +0.44(+0.77%) |
Apr 19, 2017 | 56.68 | 57.24 | 56.61 | 56.97 | 3,416,973 | +0.51(+0.91%) |
Apr 18, 2017 | 56.31 | 56.59 | 56.25 | 56.46 | 1,810,833 | +0.06(+0.11%) |
Apr 17, 2017 | 56.40 | 56.65 | 56.35 | 56.39 | 1,831,944 | +0.09(+0.16%) |
Apr 13, 2017 | 56.52 | 56.59 | 56.27 | 56.31 | 2,227,189 | -0.21(-0.37%) |
Apr 12, 2017 | 56.66 | 56.71 | 56.42 | 56.52 | 1,682,382 | -0.11(-0.19%) |
Apr 11, 2017 | 56.38 | 56.69 | 56.08 | 56.62 | 2,397,312 | +0.28(+0.50%) |
Apr 10, 2017 | 56.44 | 56.76 | 56.31 | 56.34 | 2,690,726 | -0.13(-0.23%) |
Apr 07, 2017 | 56.60 | 56.92 | 56.44 | 56.47 | 3,396,811 | -0.24(-0.42%) |
Apr 06, 2017 | 56.38 | 56.90 | 56.23 | 56.71 | 4,832,308 | +0.60(+1.06%) |
Apr 05, 2017 | 56.30 | 57.02 | 56.09 | 56.11 | 5,472,099 | +0.03(+0.05%) |
Apr 04, 2017 | 55.76 | 56.31 | 55.62 | 56.09 | 3,371,329 | +0.25(+0.46%) |
Apr 03, 2017 | 56.00 | 56.22 | 55.51 | 55.83 | 3,649,246 | -0.31(-0.55%) |
Mar 31, 2017 | 56.24 | 56.55 | 56.14 | 56.14 | 2,743,656 | -0.11(-0.19%) |
Mar 30, 2017 | 56.13 | 56.46 | 56.03 | 56.24 | 3,704,307 | -0.03(-0.05%) |
Mar 29, 2017 | 56.58 | 56.83 | 56.00 | 56.27 | 3,089,871 | -0.37(-0.65%) |
Mar 28, 2017 | 56.21 | 56.87 | 55.80 | 56.64 | 4,352,758 | +0.84(+1.51%) |
Mar 27, 2017 | 55.45 | 55.87 | 55.22 | 55.80 | 5,619,099 | -0.06(-0.11%) |
Mar 24, 2017 | 55.63 | 55.99 | 55.36 | 55.86 | 3,723,604 | +0.35(+0.63%) |
Mar 23, 2017 | 55.61 | 55.86 | 55.42 | 55.51 | 3,171,772 | -0.12(-0.22%) |
Mar 22, 2017 | 56.02 | 56.23 | 55.40 | 55.63 | 3,594,267 | -0.36(-0.64%) |
Mar 21, 2017 | 56.55 | 56.60 | 55.81 | 55.99 | 3,708,872 | -0.30(-0.53%) |
Mar 20, 2017 | 56.25 | 56.36 | 56.09 | 56.29 | 2,884,878 | +0.18(+0.31%) |
Mar 17, 2017 | 56.15 | 56.45 | 56.05 | 56.11 | 8,492,159 | +0.04(+0.08%) |
Mar 16, 2017 | 56.33 | 56.38 | 56.02 | 56.07 | 2,952,417 | -0.08(-0.14%) |
Mar 15, 2017 | 56.38 | 56.45 | 55.57 | 56.15 | 3,302,892 | -0.04(-0.06%) |
Mar 14, 2017 | 56.50 | 56.66 | 56.03 | 56.18 | 2,279,356 | -0.38(-0.67%) |
Mar 13, 2017 | 56.50 | 56.76 | 56.30 | 56.56 | 1,885,177 | +0.06(+0.11%) |
Mar 10, 2017 | 56.83 | 56.89 | 56.27 | 56.50 | 2,920,253 | +0.44(+0.78%) |
Mar 09, 2017 | 56.22 | 56.38 | 55.95 | 56.06 | 1,905,720 | -0.24(-0.42%) |
Mar 08, 2017 | 56.29 | 56.41 | 56.05 | 56.30 | 2,099,169 | +0.05(+0.09%) |
Mar 07, 2017 | 56.53 | 56.60 | 56.22 | 56.24 | 2,356,949 | -0.42(-0.74%) |
Mar 06, 2017 | 56.82 | 56.86 | 56.53 | 56.67 | 2,259,887 | -0.47(-0.81%) |
Mar 03, 2017 | 57.25 | 57.37 | 56.59 | 57.13 | 2,478,182 | -0.16(-0.28%) |
Mar 02, 2017 | 57.47 | 57.54 | 57.03 | 57.29 | 2,477,282 | -0.32(-0.55%) |
Mar 01, 2017 | 57.90 | 57.94 | 57.43 | 57.61 | 2,630,914 | +0.22(+0.38%) |
Feb 28, 2017 | 57.52 | 57.54 | 57.21 | 57.39 | 3,043,421 | -0.18(-0.31%) |
Feb 27, 2017 | 57.92 | 57.99 | 57.34 | 57.56 | 2,057,471 | -0.38(-0.65%) |
Feb 24, 2017 | 57.61 | 57.99 | 57.58 | 57.94 | 2,703,575 | +0.18(+0.30%) |
Feb 23, 2017 | 58.34 | 58.39 | 57.71 | 57.76 | 4,490,872 | -0.31(-0.53%) |
Feb 22, 2017 | 57.91 | 58.27 | 57.82 | 58.07 | 6,739,273 | -1.38(-2.32%) |
Feb 21, 2017 | 59.65 | 60.25 | 59.29 | 59.45 | 4,097,371 | -0.64(-1.07%) |
Feb 17, 2017 | 60.09 | 60.09 | 60.09 | 0 | -0.04(-0.06%) | |
Feb 16, 2017 | 60.44 | 60.53 | 59.81 | 60.13 | 2,241,140 | -0.18(-0.31%) |
Feb 15, 2017 | 60.04 | 60.57 | 59.94 | 60.31 | 1,810,202 | +0.06(+0.10%) |
Feb 14, 2017 | 59.96 | 60.36 | 59.85 | 60.25 | 2,215,072 | +0.41(+0.69%) |
Feb 13, 2017 | 59.86 | 60.60 | 59.56 | 59.84 | 5,010,552 | +0.10(+0.16%) |
Feb 10, 2017 | 59.18 | 59.98 | 58.93 | 59.74 | 3,631,733 | +0.54(+0.91%) |
Feb 09, 2017 | 58.50 | 59.73 | 58.00 | 59.20 | 3,398,266 | +0.70(+1.20%) |
Feb 08, 2017 | 58.36 | 58.69 | 58.25 | 58.50 | 2,820,104 | +0.09(+0.15%) |
Feb 07, 2017 | 58.41 | 58.76 | 58.33 | 58.41 | 1,702,677 | +0.17(+0.29%) |
Feb 06, 2017 | 58.02 | 58.40 | 57.99 | 58.25 | 1,406,749 | +0.06(+0.11%) |
Feb 03, 2017 | 57.99 | 58.44 | 57.84 | 58.19 | 2,115,660 | +0.49(+0.85%) |
Feb 02, 2017 | 57.03 | 57.85 | 56.83 | 57.69 | 1,769,811 | +0.70(+1.23%) |
Feb 01, 2017 | 57.53 | 57.76 | 56.93 | 56.99 | 2,308,492 | -0.58(-1.01%) |
Jan 31, 2017 | 57.69 | 57.92 | 57.20 | 57.57 | 3,692,102 | -0.13(-0.23%) |
Jan 30, 2017 | 57.83 | 57.92 | 57.18 | 57.70 | 2,075,351 | -0.19(-0.33%) |
Jan 27, 2017 | 57.25 | 57.94 | 57.02 | 57.90 | 2,255,981 | +0.53(+0.92%) |
Jan 26, 2017 | 57.61 | 57.80 | 57.36 | 57.37 | 2,447,915 | -0.26(-0.46%) |
Jan 25, 2017 | 57.61 | 58.16 | 57.54 | 57.63 | 3,190,109 | +0.24(+0.41%) |
Jan 24, 2017 | 56.77 | 57.48 | 56.77 | 57.40 | 2,198,564 | +0.81(+1.43%) |
Jan 23, 2017 | 56.52 | 56.66 | 54.79 | 56.59 | 3,990,619 | -0.15(-0.26%) |
Jan 20, 2017 | 56.40 | 56.82 | 56.27 | 56.74 | 2,451,677 | +0.48(+0.86%) |
Jan 19, 2017 | 56.76 | 56.79 | 56.08 | 56.25 | 1,765,755 | -0.29(-0.51%) |
Jan 18, 2017 | 56.61 | 56.69 | 56.24 | 56.54 | 1,858,388 | +0.17(+0.30%) |
Jan 17, 2017 | 56.45 | 56.83 | 56.20 | 56.38 | 1,816,642 | -0.43(-0.76%) |
Jan 13, 2017 | 56.81 | 56.81 | 56.81 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 56.45 | 56.94 | 56.37 | 56.81 | 1,195,009 | +0.15(+0.26%) |
Jan 11, 2017 | 56.65 | 56.86 | 56.43 | 56.66 | 1,443,254 | -0.17(-0.29%) |
Jan 10, 2017 | 56.63 | 56.99 | 56.54 | 56.82 | 2,911,463 | +0.33(+0.59%) |
Jan 09, 2017 | 56.30 | 56.71 | 56.26 | 56.49 | 2,222,991 | +0.16(+0.28%) |
Jan 06, 2017 | 55.66 | 56.69 | 55.42 | 56.33 | 3,274,886 | +0.67(+1.21%) |
Jan 05, 2017 | 55.40 | 55.77 | 55.25 | 55.66 | 4,619,887 | +0.18(+0.33%) |
Jan 04, 2017 | 55.22 | 55.79 | 55.15 | 55.48 | 3,242,149 | +0.20(+0.36%) |
Jan 03, 2017 | 55.58 | 55.78 | 54.94 | 55.28 | 5,473,026 | -0.11(-0.19%) |
Dec 30, 2016 | 55.38 | 55.38 | 55.38 | 0 | -0.26(-0.47%) | |
Dec 29, 2016 | 55.58 | 55.91 | 55.56 | 55.64 | 1,625,663 | -0.08(-0.14%) |
Dec 28, 2016 | 56.02 | 56.19 | 55.63 | 55.72 | 2,081,407 | -0.27(-0.48%) |
Dec 27, 2016 | 55.98 | 56.40 | 55.85 | 55.99 | 1,604,288 | +0.19(+0.34%) |
Dec 23, 2016 | 55.80 | 55.80 | 55.80 | 0 | -0.21(-0.37%) | |
Dec 22, 2016 | 55.99 | 56.19 | 55.75 | 56.01 | 1,730,359 | -0.12(-0.22%) |
Dec 21, 2016 | 56.07 | 56.46 | 56.01 | 56.13 | 1,252,764 | -0.03(-0.05%) |
Dec 20, 2016 | 56.06 | 56.40 | 55.97 | 56.16 | 1,920,541 | +0.16(+0.28%) |
Dec 19, 2016 | 56.15 | 56.35 | 55.98 | 56.00 | 1,761,740 | -0.18(-0.33%) |
Dec 16, 2016 | 56.04 | 56.38 | 55.68 | 56.19 | 3,879,658 | +0.38(+0.69%) |
Dec 15, 2016 | 55.60 | 56.07 | 55.43 | 55.80 | 2,954,123 | -0.06(-0.11%) |
Dec 14, 2016 | 56.57 | 56.64 | 55.79 | 55.86 | 3,063,231 | -0.65(-1.15%) |
Dec 13, 2016 | 56.68 | 57.12 | 56.49 | 56.51 | 2,266,976 | -0.11(-0.19%) |
Dec 12, 2016 | 56.26 | 56.83 | 56.05 | 56.61 | 2,601,939 | +0.22(+0.39%) |
Dec 09, 2016 | 56.26 | 56.43 | 55.93 | 56.40 | 2,738,782 | +0.11(+0.20%) |
Dec 08, 2016 | 56.40 | 56.68 | 56.18 | 56.28 | 2,313,680 | -0.07(-0.12%) |
Dec 07, 2016 | 55.46 | 56.39 | 55.40 | 56.35 | 3,036,064 | +0.86(+1.54%) |
Dec 06, 2016 | 55.14 | 55.54 | 55.04 | 55.49 | 3,281,799 | +0.35(+0.63%) |
Dec 05, 2016 | 54.73 | 55.37 | 54.71 | 55.14 | 2,602,453 | +0.56(+1.03%) |
Dec 02, 2016 | 54.66 | 54.87 | 54.50 | 54.59 | 2,342,524 | -0.24(-0.43%) |
Dec 01, 2016 | 55.48 | 55.56 | 54.69 | 54.82 | 3,835,544 | -0.61(-1.10%) |
Nov 30, 2016 | 55.56 | 55.70 | 55.27 | 55.43 | 5,574,990 | -0.13(-0.24%) |
Nov 29, 2016 | 55.23 | 55.86 | 55.23 | 55.56 | 3,621,878 | +0.38(+0.68%) |
Nov 28, 2016 | 55.16 | 55.68 | 54.89 | 55.19 | 3,987,398 | -0.20(-0.36%) |
Nov 25, 2016 | 55.21 | 55.49 | 55.07 | 55.39 | 997,142 | +0.17(+0.30%) |
Nov 23, 2016 | 55.22 | 55.22 | 55.22 | 0 | +0.37(+0.67%) | |
Nov 22, 2016 | 54.24 | 54.95 | 54.22 | 54.86 | 2,910,787 | +0.64(+1.18%) |
Nov 21, 2016 | 54.51 | 54.54 | 54.11 | 54.22 | 3,342,355 | -0.31(-0.58%) |
Nov 18, 2016 | 54.07 | 54.61 | 53.68 | 54.53 | 5,396,845 | +1.40(+2.63%) |
Nov 17, 2016 | 52.96 | 53.27 | 52.79 | 53.13 | 3,298,075 | +0.31(+0.60%) |
Nov 16, 2016 | 52.90 | 53.12 | 52.77 | 52.82 | 5,629,043 | -0.26(-0.49%) |
Nov 15, 2016 | 53.15 | 53.29 | 52.79 | 53.08 | 4,747,853 | +0.00(+0.00%) |
Nov 14, 2016 | 53.43 | 53.74 | 53.03 | 53.08 | 4,224,360 | +0.00(+0.00%) |
Nov 11, 2016 | 53.54 | 53.61 | 53.01 | 53.08 | 6,425,445 | -0.56(-1.04%) |
Nov 10, 2016 | 53.97 | 54.31 | 53.58 | 53.64 | 7,707,784 | -0.46(-0.86%) |
Nov 09, 2016 | 53.36 | 54.31 | 53.13 | 54.10 | 4,788,697 | -0.11(-0.21%) |
Nov 08, 2016 | 54.29 | 54.39 | 53.91 | 54.22 | 5,632,323 | -0.01(-0.02%) |
Nov 07, 2016 | 53.04 | 54.25 | 52.67 | 54.23 | 5,667,521 | +1.92(+3.68%) |
Nov 04, 2016 | 52.63 | 52.69 | 52.09 | 52.30 | 4,717,310 | -0.30(-0.57%) |
Nov 03, 2016 | 52.37 | 52.86 | 52.23 | 52.60 | 8,219,456 | +0.39(+0.75%) |
Nov 02, 2016 | 53.05 | 53.06 | 52.14 | 52.21 | 11,587,181 | -0.87(-1.63%) |
Nov 01, 2016 | 54.40 | 54.77 | 52.97 | 53.07 | 13,850,245 | -1.17(-2.16%) |
Oct 31, 2016 | 54.27 | 54.28 | 53.80 | 54.24 | 6,196,970 | +0.35(+0.65%) |
Oct 28, 2016 | 53.63 | 54.01 | 53.49 | 53.89 | 3,331,188 | +0.23(+0.42%) |
Oct 27, 2016 | 54.09 | 54.12 | 53.54 | 53.66 | 3,580,847 | -0.23(-0.43%) |
Oct 26, 2016 | 53.71 | 54.00 | 53.58 | 53.90 | 3,597,847 | +0.00(+0.00%) |
Oct 25, 2016 | 54.39 | 54.78 | 53.79 | 53.90 | 4,713,707 | -1.30(-2.36%) |
Oct 24, 2016 | 54.71 | 55.32 | 54.65 | 55.20 | 5,556,990 | +0.52(+0.95%) |
Oct 21, 2016 | 54.09 | 54.79 | 54.07 | 54.68 | 10,484,429 | +0.48(+0.89%) |
Oct 20, 2016 | 54.52 | 54.66 | 54.15 | 54.19 | 3,941,502 | -0.65(-1.19%) |
Oct 19, 2016 | 54.55 | 54.99 | 54.27 | 54.85 | 5,827,416 | +0.68(+1.25%) |
Oct 18, 2016 | 54.97 | 54.98 | 54.17 | 54.17 | 5,001,132 | -0.36(-0.66%) |
Oct 17, 2016 | 55.64 | 55.76 | 54.47 | 54.52 | 7,353,455 | -1.22(-2.19%) |
Oct 14, 2016 | 56.16 | 56.29 | 55.74 | 55.74 | 7,669,697 | -0.12(-0.21%) |
Oct 13, 2016 | 55.36 | 56.28 | 55.26 | 55.86 | 6,689,335 | +0.27(+0.48%) |
Oct 12, 2016 | 55.31 | 56.01 | 54.93 | 55.59 | 7,107,282 | +0.43(+0.78%) |
Oct 11, 2016 | 56.53 | 56.68 | 55.12 | 55.16 | 10,378,890 | +0.54(+0.98%) |
Oct 10, 2016 | 55.04 | 55.33 | 54.59 | 54.63 | 7,976,004 | -0.21(-0.38%) |
Oct 07, 2016 | 54.83 | 55.00 | 54.48 | 54.83 | 10,005,864 | +0.18(+0.32%) |
Oct 06, 2016 | 54.35 | 54.87 | 54.10 | 54.66 | 13,807,620 | -0.74(-1.33%) |
Oct 05, 2016 | 56.59 | 56.70 | 55.20 | 55.39 | 14,467,251 | -1.04(-1.84%) |
Oct 04, 2016 | 56.99 | 57.44 | 56.40 | 56.43 | 6,423,293 | -0.40(-0.70%) |
Oct 03, 2016 | 56.76 | 57.06 | 56.58 | 56.83 | 5,101,429 | +0.07(+0.12%) |
Sep 30, 2016 | 56.18 | 57.19 | 56.16 | 56.76 | 5,769,620 | +0.63(+1.11%) |
Sep 29, 2016 | 56.41 | 56.78 | 56.04 | 56.14 | 3,553,393 | -0.26(-0.45%) |
Sep 28, 2016 | 56.19 | 56.44 | 55.94 | 56.39 | 3,868,748 | +0.23(+0.40%) |
Sep 27, 2016 | 56.11 | 56.45 | 55.79 | 56.17 | 5,331,757 | +0.21(+0.38%) |
Sep 26, 2016 | 56.39 | 56.54 | 55.93 | 55.96 | 5,686,865 | -0.70(-1.24%) |
Sep 23, 2016 | 56.03 | 56.81 | 56.00 | 56.66 | 3,488,829 | +0.11(+0.19%) |
Sep 22, 2016 | 56.43 | 56.77 | 56.31 | 56.55 | 2,829,136 | +0.53(+0.94%) |
Sep 21, 2016 | 55.57 | 56.13 | 55.56 | 56.03 | 2,703,731 | +0.51(+0.92%) |
Sep 20, 2016 | 55.38 | 55.70 | 55.23 | 55.51 | 2,765,860 | +0.26(+0.48%) |
Sep 19, 2016 | 55.31 | 55.53 | 55.08 | 55.25 | 3,277,436 | +0.22(+0.40%) |
Sep 16, 2016 | 54.60 | 55.05 | 54.43 | 55.03 | 13,486,254 | +0.16(+0.28%) |
Sep 15, 2016 | 54.24 | 54.97 | 53.92 | 54.88 | 4,881,381 | +0.54(+0.99%) |
Sep 14, 2016 | 54.20 | 54.72 | 54.09 | 54.34 | 3,651,128 | +0.14(+0.25%) |
Sep 13, 2016 | 55.01 | 55.02 | 54.08 | 54.20 | 4,768,952 | -1.22(-2.20%) |
Sep 12, 2016 | 54.24 | 55.53 | 54.18 | 55.42 | 5,943,222 | +1.06(+1.94%) |
Sep 09, 2016 | 55.28 | 55.28 | 54.36 | 54.36 | 5,960,825 | -1.20(-2.16%) |
Sep 08, 2016 | 56.28 | 56.38 | 55.53 | 55.56 | 5,596,790 | -1.07(-1.89%) |
Sep 07, 2016 | 56.91 | 56.95 | 56.38 | 56.63 | 6,650,445 | -0.41(-0.71%) |
Sep 06, 2016 | 57.25 | 57.47 | 56.91 | 57.04 | 7,727,138 | -0.01(-0.01%) |
Sep 02, 2016 | 57.11 | 57.04 | 57.04 | 57.04 | 5,602,666 | +0.31(+0.55%) |
Sep 01, 2016 | 56.62 | 56.90 | 56.53 | 56.73 | 2,838,450 | +0.03(+0.06%) |
Aug 31, 2016 | 56.54 | 56.88 | 56.46 | 56.70 | 3,290,408 | -0.04(-0.08%) |
Aug 30, 2016 | 56.74 | 56.98 | 56.54 | 56.74 | 3,516,091 | +0.01(+0.02%) |
Aug 29, 2016 | 56.19 | 56.84 | 56.06 | 56.73 | 2,879,067 | +0.77(+1.37%) |
Aug 26, 2016 | 56.24 | 56.78 | 55.86 | 55.96 | 3,884,824 | -0.26(-0.46%) |
Aug 25, 2016 | 56.08 | 56.44 | 55.95 | 56.22 | 3,906,180 | +0.12(+0.21%) |
Aug 24, 2016 | 56.39 | 56.65 | 56.01 | 56.10 | 3,254,808 | -0.34(-0.61%) |
Aug 23, 2016 | 56.26 | 56.76 | 56.20 | 56.44 | 2,744,521 | +0.31(+0.56%) |
Aug 22, 2016 | 55.83 | 56.22 | 55.69 | 56.13 | 2,899,378 | +0.31(+0.55%) |
Aug 19, 2016 | 56.54 | 56.61 | 55.80 | 55.83 | 4,030,486 | -0.91(-1.60%) |
Aug 18, 2016 | 56.18 | 56.81 | 56.12 | 56.73 | 3,349,129 | +0.55(+0.98%) |
Aug 17, 2016 | 56.04 | 56.29 | 55.79 | 56.18 | 2,837,904 | +0.05(+0.09%) |
Aug 16, 2016 | 56.01 | 56.46 | 55.96 | 56.13 | 2,652,062 | -0.09(-0.16%) |
Aug 15, 2016 | 56.21 | 56.59 | 56.16 | 56.22 | 2,227,332 | -0.01(-0.02%) |
Aug 12, 2016 | 55.99 | 56.68 | 55.89 | 56.23 | 3,613,223 | -0.01(-0.02%) |
Aug 11, 2016 | 55.54 | 56.48 | 55.54 | 56.24 | 4,024,764 | +0.95(+1.72%) |
Aug 10, 2016 | 55.76 | 55.94 | 55.24 | 55.29 | 4,126,735 | -0.36(-0.65%) |
Aug 09, 2016 | 55.57 | 56.16 | 55.57 | 55.66 | 3,344,642 | -0.03(-0.06%) |
Aug 08, 2016 | 55.62 | 55.74 | 55.36 | 55.69 | 4,955,020 | +0.22(+0.39%) |
Aug 05, 2016 | 55.51 | 55.80 | 55.38 | 55.47 | 2,782,014 | +0.20(+0.36%) |
Aug 04, 2016 | 55.18 | 55.54 | 54.98 | 55.27 | 2,870,486 | +0.03(+0.06%) |
Aug 03, 2016 | 55.13 | 55.25 | 54.86 | 55.24 | 2,957,664 | +0.04(+0.07%) |
Aug 02, 2016 | 55.82 | 55.86 | 54.81 | 55.20 | 3,711,409 | -0.69(-1.24%) |
Aug 01, 2016 | 55.76 | 56.21 | 55.68 | 55.89 | 3,834,175 | +0.00(+0.00%) |
Jul 29, 2016 | 56.31 | 56.48 | 55.82 | 55.89 | 3,364,052 | -0.53(-0.93%) |
Jul 28, 2016 | 56.06 | 56.60 | 56.02 | 56.42 | 3,726,634 | +0.34(+0.60%) |
Jul 27, 2016 | 55.83 | 56.19 | 55.68 | 56.08 | 6,155,367 | +0.29(+0.53%) |
Jul 26, 2016 | 55.87 | 56.33 | 55.55 | 55.79 | 6,493,538 | -0.68(-1.21%) |
Jul 25, 2016 | 56.21 | 56.49 | 56.11 | 56.47 | 4,073,900 | +0.15(+0.27%) |
Jul 22, 2016 | 55.03 | 56.48 | 55.02 | 56.32 | 6,525,390 | +1.38(+2.50%) |
Jul 21, 2016 | 54.71 | 55.09 | 54.54 | 54.94 | 3,226,239 | +0.02(+0.03%) |
Jul 20, 2016 | 55.01 | 55.23 | 54.85 | 54.93 | 2,339,030 | +0.19(+0.35%) |
Jul 19, 2016 | 54.51 | 55.02 | 54.51 | 54.73 | 3,625,722 | -0.02(-0.05%) |
Jul 18, 2016 | 54.82 | 54.98 | 54.36 | 54.76 | 5,652,724 | +0.07(+0.13%) |
Jul 15, 2016 | 55.32 | 55.49 | 54.67 | 54.69 | 6,763,191 | -0.49(-0.88%) |
Jul 14, 2016 | 56.29 | 56.63 | 54.92 | 55.18 | 16,874,858 | +1.58(+2.95%) |
Jul 13, 2016 | 53.54 | 53.92 | 53.17 | 53.59 | 9,946,017 | -0.02(-0.04%) |
Jul 12, 2016 | 54.04 | 54.34 | 53.49 | 53.61 | 7,865,764 | -0.13(-0.24%) |
Jul 11, 2016 | 53.41 | 53.84 | 53.18 | 53.74 | 5,182,578 | +0.42(+0.79%) |
Jul 08, 2016 | 52.85 | 53.72 | 52.42 | 53.32 | 6,498,160 | +0.90(+1.72%) |
Jul 07, 2016 | 52.41 | 52.71 | 52.21 | 52.42 | 5,690,608 | +0.09(+0.17%) |
Jul 06, 2016 | 51.90 | 52.43 | 51.59 | 52.33 | 4,998,743 | +0.70(+1.36%) |
Jul 05, 2016 | 51.79 | 52.17 | 51.54 | 51.63 | 4,087,064 | -0.30(-0.59%) |
Jul 01, 2016 | 51.57 | 51.93 | 51.93 | 51.93 | 2,946,394 | +0.38(+0.74%) |
Jun 30, 2016 | 51.38 | 51.57 | 50.86 | 51.55 | 6,014,324 | +0.17(+0.34%) |
Jun 29, 2016 | 50.99 | 51.49 | 50.72 | 51.38 | 4,868,569 | +0.90(+1.77%) |
Jun 28, 2016 | 49.68 | 50.49 | 49.54 | 50.49 | 7,745,922 | +1.16(+2.36%) |
Jun 27, 2016 | 50.27 | 50.56 | 49.20 | 49.32 | 6,603,979 | -1.75(-3.43%) |
Jun 24, 2016 | 51.69 | 52.26 | 50.72 | 51.08 | 7,875,223 | -2.33(-4.37%) |
Jun 23, 2016 | 52.59 | 53.42 | 52.57 | 53.41 | 4,372,113 | +1.25(+2.40%) |
Jun 22, 2016 | 52.38 | 52.50 | 52.16 | 52.16 | 3,234,514 | -0.25(-0.47%) |
Jun 21, 2016 | 52.52 | 52.57 | 52.15 | 52.41 | 3,453,766 | +0.15(+0.29%) |
Jun 20, 2016 | 52.54 | 53.06 | 52.25 | 52.26 | 4,692,556 | +0.31(+0.60%) |
Jun 17, 2016 | 51.43 | 52.01 | 51.29 | 51.95 | 5,341,266 | +0.39(+0.76%) |
Jun 16, 2016 | 51.19 | 51.61 | 50.77 | 51.55 | 4,320,449 | +0.06(+0.12%) |
Jun 15, 2016 | 51.52 | 52.00 | 51.46 | 51.49 | 4,283,443 | +0.21(+0.40%) |
Jun 14, 2016 | 51.19 | 51.51 | 50.98 | 51.29 | 4,530,087 | -0.05(-0.10%) |
Jun 13, 2016 | 51.19 | 51.92 | 51.03 | 51.34 | 5,272,382 | +0.04(+0.08%) |
Jun 10, 2016 | 51.73 | 51.88 | 51.15 | 51.29 | 3,813,036 | -0.76(-1.47%) |
Jun 09, 2016 | 52.09 | 52.43 | 52.05 | 52.06 | 4,064,285 | -0.29(-0.55%) |
Jun 08, 2016 | 51.92 | 52.40 | 51.73 | 52.34 | 3,586,116 | +0.34(+0.66%) |
Jun 07, 2016 | 51.60 | 52.38 | 51.60 | 52.00 | 4,681,395 | +0.28(+0.54%) |
Jun 06, 2016 | 51.41 | 51.90 | 51.24 | 51.72 | 2,866,755 | +0.36(+0.70%) |
Jun 03, 2016 | 51.13 | 51.52 | 50.88 | 51.36 | 2,136,963 | +0.09(+0.18%) |
Jun 02, 2016 | 51.16 | 51.46 | 50.71 | 51.27 | 3,269,910 | +0.02(+0.04%) |
Jun 01, 2016 | 50.73 | 51.54 | 50.65 | 51.25 | 4,174,155 | +0.21(+0.41%) |
May 31, 2016 | 51.14 | 51.36 | 50.89 | 51.04 | 7,042,163 | -0.31(-0.61%) |
May 27, 2016 | 51.31 | 51.35 | 51.35 | 51.35 | 2,951,058 | +0.09(+0.17%) |
May 26, 2016 | 51.52 | 51.87 | 51.15 | 51.26 | 4,142,682 | -0.09(-0.18%) |
May 25, 2016 | 51.09 | 51.58 | 50.80 | 51.36 | 7,519,111 | +0.29(+0.57%) |
May 24, 2016 | 50.04 | 51.26 | 50.04 | 51.06 | 5,821,379 | +1.34(+2.69%) |
May 23, 2016 | 49.58 | 49.85 | 48.70 | 49.73 | 5,625,324 | +0.24(+0.48%) |
May 20, 2016 | 49.79 | 50.35 | 49.14 | 49.49 | 8,701,238 | -0.29(-0.59%) |
May 19, 2016 | 49.73 | 49.88 | 49.25 | 49.78 | 3,208,351 | -0.06(-0.12%) |
May 18, 2016 | 50.24 | 50.24 | 49.55 | 49.85 | 3,069,054 | -0.50(-1.00%) |
May 17, 2016 | 50.52 | 50.93 | 50.14 | 50.35 | 3,390,915 | -0.17(-0.33%) |
May 16, 2016 | 49.87 | 50.70 | 49.79 | 50.52 | 2,744,590 | +0.59(+1.18%) |
May 13, 2016 | 50.54 | 50.54 | 49.88 | 49.93 | 3,161,069 | -0.79(-1.56%) |
May 12, 2016 | 50.49 | 50.98 | 50.39 | 50.72 | 2,770,403 | +0.55(+1.09%) |
May 11, 2016 | 51.24 | 51.25 | 50.11 | 50.17 | 3,256,734 | -1.37(-2.67%) |
May 10, 2016 | 51.06 | 51.64 | 50.74 | 51.54 | 2,904,180 | +0.63(+1.25%) |
May 09, 2016 | 50.38 | 51.14 | 50.24 | 50.91 | 2,505,707 | +0.57(+1.14%) |
May 06, 2016 | 50.09 | 50.40 | 49.50 | 50.34 | 5,092,575 | +0.07(+0.15%) |
May 05, 2016 | 50.11 | 50.45 | 49.75 | 50.26 | 4,304,978 | +0.12(+0.24%) |
May 04, 2016 | 49.27 | 50.24 | 49.24 | 50.14 | 4,167,300 | +0.58(+1.17%) |
May 03, 2016 | 50.12 | 50.25 | 49.47 | 49.57 | 2,416,136 | -0.78(-1.54%) |