Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 52.16 | 52.38 | 51.95 | 52.19 | 3,386,084 | +0.06(+0.12%) |
Apr 27, 2017 | 52.23 | 52.23 | 51.69 | 52.13 | 3,869,826 | -0.27(-0.52%) |
Apr 26, 2017 | 52.58 | 53.00 | 52.40 | 52.40 | 4,177,500 | -0.35(-0.66%) |
Apr 25, 2017 | 52.68 | 52.79 | 52.51 | 52.75 | 4,037,675 | +0.48(+0.92%) |
Apr 24, 2017 | 52.41 | 52.45 | 52.14 | 52.27 | 3,626,630 | +0.86(+1.67%) |
Apr 21, 2017 | 51.16 | 51.56 | 51.08 | 51.41 | 2,947,231 | +0.10(+0.19%) |
Apr 20, 2017 | 51.53 | 51.70 | 51.31 | 51.31 | 3,879,750 | +0.10(+0.20%) |
Apr 19, 2017 | 52.01 | 52.14 | 51.10 | 51.21 | 5,458,014 | -1.25(-2.38%) |
Apr 18, 2017 | 52.38 | 52.66 | 52.27 | 52.46 | 3,513,911 | -0.48(-0.91%) |
Apr 17, 2017 | 52.58 | 52.96 | 52.50 | 52.94 | 2,437,231 | +0.53(+1.01%) |
Apr 13, 2017 | 52.90 | 52.95 | 52.33 | 52.41 | 4,455,088 | -1.03(-1.93%) |
Apr 12, 2017 | 53.58 | 53.76 | 53.26 | 53.44 | 2,661,160 | -0.27(-0.50%) |
Apr 11, 2017 | 53.56 | 53.76 | 53.10 | 53.71 | 2,806,435 | +0.29(+0.54%) |
Apr 10, 2017 | 53.09 | 53.52 | 53.09 | 53.42 | 2,416,604 | +0.15(+0.28%) |
Apr 07, 2017 | 53.15 | 53.53 | 53.10 | 53.27 | 3,125,467 | +0.17(+0.32%) |
Apr 06, 2017 | 52.88 | 53.29 | 52.83 | 53.10 | 2,756,754 | +0.45(+0.85%) |
Apr 05, 2017 | 53.17 | 53.52 | 52.62 | 52.65 | 4,335,207 | -0.20(-0.38%) |
Apr 04, 2017 | 52.34 | 52.89 | 52.07 | 52.85 | 5,152,180 | +0.49(+0.94%) |
Apr 03, 2017 | 52.60 | 52.67 | 51.80 | 52.36 | 2,830,508 | -0.37(-0.70%) |
Mar 31, 2017 | 52.74 | 52.85 | 52.56 | 52.73 | 1,923,725 | -0.27(-0.51%) |
Mar 30, 2017 | 53.29 | 53.33 | 52.97 | 53.00 | 2,786,831 | -0.23(-0.43%) |
Mar 29, 2017 | 52.41 | 53.27 | 52.39 | 53.23 | 3,556,179 | +0.38(+0.72%) |
Mar 28, 2017 | 52.54 | 53.07 | 52.46 | 52.85 | 3,235,281 | +0.58(+1.11%) |
Mar 27, 2017 | 52.12 | 52.44 | 52.01 | 52.27 | 2,657,874 | +0.21(+0.40%) |
Mar 24, 2017 | 52.12 | 52.27 | 52.02 | 52.06 | 2,831,087 | -0.40(-0.76%) |
Mar 23, 2017 | 52.30 | 52.70 | 52.23 | 52.46 | 2,242,319 | -0.09(-0.17%) |
Mar 22, 2017 | 52.21 | 52.73 | 52.02 | 52.55 | 2,836,602 | -0.18(-0.34%) |
Mar 21, 2017 | 52.95 | 53.00 | 52.48 | 52.73 | 2,924,071 | +0.32(+0.61%) |
Mar 20, 2017 | 52.60 | 52.61 | 52.20 | 52.41 | 2,885,517 | -0.29(-0.55%) |
Mar 17, 2017 | 52.90 | 52.95 | 52.66 | 52.70 | 2,668,723 | +0.28(+0.53%) |
Mar 16, 2017 | 52.65 | 52.65 | 52.22 | 52.42 | 3,299,761 | +0.34(+0.65%) |
Mar 15, 2017 | 51.41 | 52.14 | 51.24 | 52.08 | 3,276,773 | +1.13(+2.22%) |
Mar 14, 2017 | 51.42 | 51.43 | 50.75 | 50.95 | 3,848,026 | -1.04(-2.00%) |
Mar 13, 2017 | 51.94 | 52.16 | 51.80 | 51.99 | 3,963,571 | +0.25(+0.48%) |
Mar 10, 2017 | 51.98 | 52.01 | 51.44 | 51.74 | 3,718,342 | +0.40(+0.78%) |
Mar 09, 2017 | 50.43 | 51.35 | 50.32 | 51.34 | 4,537,388 | +0.29(+0.57%) |
Mar 08, 2017 | 51.95 | 52.01 | 51.05 | 51.05 | 4,165,034 | -1.40(-2.67%) |
Mar 07, 2017 | 52.58 | 52.67 | 52.38 | 52.45 | 2,469,834 | -0.24(-0.46%) |
Mar 06, 2017 | 52.29 | 52.70 | 52.18 | 52.69 | 2,251,487 | +0.23(+0.44%) |
Mar 03, 2017 | 52.30 | 52.65 | 52.27 | 52.46 | 2,397,925 | +0.23(+0.44%) |
Mar 02, 2017 | 52.33 | 52.49 | 52.23 | 52.23 | 2,223,812 | -0.12(-0.23%) |
Mar 01, 2017 | 52.14 | 52.48 | 52.12 | 52.35 | 3,110,204 | +0.46(+0.89%) |
Feb 28, 2017 | 51.74 | 51.95 | 51.64 | 51.89 | 2,693,429 | +0.01(+0.02%) |
Feb 27, 2017 | 51.75 | 52.05 | 51.75 | 51.88 | 2,843,701 | +0.16(+0.31%) |
Feb 24, 2017 | 51.71 | 51.95 | 51.54 | 51.72 | 2,468,291 | -0.76(-1.45%) |
Feb 23, 2017 | 52.55 | 52.68 | 52.21 | 52.48 | 4,444,211 | +0.50(+0.96%) |
Feb 22, 2017 | 51.89 | 52.38 | 51.78 | 51.98 | 4,247,287 | -0.51(-0.97%) |
Feb 21, 2017 | 52.23 | 52.62 | 52.16 | 52.49 | 8,704,400 | +0.29(+0.56%) |
Feb 17, 2017 | 52.20 | 52.20 | 52.20 | 0 | -0.76(-1.44%) | |
Feb 16, 2017 | 53.35 | 53.51 | 52.90 | 52.96 | 4,768,786 | -0.41(-0.77%) |
Feb 15, 2017 | 53.02 | 53.41 | 52.98 | 53.37 | 2,984,866 | -1.08(-1.98%) |
Feb 14, 2017 | 54.60 | 54.67 | 54.01 | 54.45 | 3,385,528 | +0.01(+0.02%) |
Feb 13, 2017 | 54.39 | 54.55 | 54.25 | 54.44 | 3,780,726 | +0.25(+0.46%) |
Feb 10, 2017 | 54.04 | 54.35 | 54.02 | 54.19 | 3,348,696 | +0.48(+0.89%) |
Feb 09, 2017 | 53.18 | 53.91 | 53.57 | 53.71 | 3,468,079 | +0.53(+1.00%) |
Feb 08, 2017 | 52.89 | 53.27 | 52.53 | 53.18 | 4,179,834 | -0.49(-0.91%) |
Feb 07, 2017 | 53.98 | 54.08 | 53.41 | 53.67 | 4,209,037 | -0.62(-1.14%) |
Feb 06, 2017 | 54.30 | 54.52 | 54.13 | 54.29 | 4,071,133 | -0.68(-1.24%) |
Feb 03, 2017 | 54.87 | 55.22 | 54.71 | 54.97 | 3,513,311 | +0.40(+0.73%) |
Feb 02, 2017 | 55.11 | 55.15 | 54.20 | 54.57 | 4,927,237 | +0.30(+0.55%) |
Feb 01, 2017 | 54.50 | 54.55 | 53.76 | 54.27 | 3,960,390 | -0.12(-0.22%) |
Jan 31, 2017 | 54.62 | 54.63 | 54.02 | 54.39 | 4,020,028 | +0.68(+1.27%) |
Jan 30, 2017 | 54.09 | 54.22 | 53.55 | 53.71 | 3,465,791 | -1.24(-2.26%) |
Jan 27, 2017 | 54.99 | 55.04 | 54.76 | 54.95 | 3,372,088 | -0.14(-0.25%) |
Jan 26, 2017 | 55.15 | 55.34 | 54.85 | 55.09 | 2,779,371 | -0.56(-1.01%) |
Jan 25, 2017 | 55.65 | 55.78 | 55.46 | 55.65 | 3,760,466 | +0.29(+0.52%) |
Jan 24, 2017 | 54.97 | 55.41 | 54.95 | 55.36 | 2,536,818 | +0.60(+1.10%) |
Jan 23, 2017 | 54.95 | 54.96 | 54.54 | 54.76 | 3,121,286 | -0.11(-0.20%) |
Jan 20, 2017 | 55.00 | 55.10 | 54.70 | 54.87 | 2,392,577 | +0.35(+0.64%) |
Jan 19, 2017 | 54.54 | 54.62 | 54.13 | 54.52 | 3,566,476 | -0.32(-0.58%) |
Jan 18, 2017 | 55.14 | 55.30 | 54.77 | 54.84 | 3,138,436 | -0.70(-1.26%) |
Jan 17, 2017 | 55.59 | 55.81 | 55.51 | 55.54 | 2,533,356 | +0.06(+0.11%) |
Jan 13, 2017 | 55.48 | 55.48 | 55.48 | 0 | -0.23(-0.41%) | |
Jan 12, 2017 | 55.99 | 56.04 | 55.68 | 55.71 | 3,084,622 | +0.24(+0.43%) |
Jan 11, 2017 | 54.81 | 55.60 | 54.66 | 55.47 | 3,742,909 | +1.10(+2.02%) |
Jan 10, 2017 | 54.66 | 54.85 | 54.32 | 54.37 | 2,893,282 | -0.23(-0.42%) |
Jan 09, 2017 | 55.08 | 55.16 | 54.56 | 54.60 | 3,618,892 | -1.19(-2.13%) |
Jan 06, 2017 | 55.61 | 55.94 | 55.58 | 55.79 | 2,235,492 | -0.48(-0.85%) |
Jan 05, 2017 | 55.95 | 56.39 | 55.89 | 56.27 | 3,310,253 | +0.49(+0.88%) |
Jan 04, 2017 | 55.75 | 55.93 | 55.61 | 55.78 | 3,916,628 | +0.56(+1.01%) |
Jan 03, 2017 | 55.24 | 55.50 | 54.87 | 55.22 | 5,647,968 | +0.84(+1.54%) |
Dec 30, 2016 | 54.38 | 54.38 | 54.38 | 0 | -0.18(-0.33%) | |
Dec 29, 2016 | 54.74 | 54.92 | 54.50 | 54.56 | 3,511,867 | +0.34(+0.63%) |
Dec 28, 2016 | 54.55 | 54.70 | 54.18 | 54.22 | 2,782,152 | -0.10(-0.18%) |
Dec 27, 2016 | 54.25 | 54.47 | 54.24 | 54.32 | 1,918,960 | +0.21(+0.39%) |
Dec 23, 2016 | 54.11 | 54.11 | 54.11 | 0 | -0.08(-0.15%) | |
Dec 22, 2016 | 54.25 | 54.42 | 54.10 | 54.19 | 4,211,435 | +0.07(+0.13%) |
Dec 21, 2016 | 54.22 | 54.31 | 54.00 | 54.12 | 2,407,662 | -0.04(-0.07%) |
Dec 20, 2016 | 54.58 | 54.58 | 54.11 | 54.16 | 4,433,231 | +0.08(+0.15%) |
Dec 19, 2016 | 54.38 | 54.50 | 54.04 | 54.08 | 3,097,324 | -0.13(-0.24%) |
Dec 16, 2016 | 53.72 | 54.38 | 53.67 | 54.21 | 3,403,428 | +0.52(+0.97%) |
Dec 15, 2016 | 53.27 | 53.78 | 53.10 | 53.69 | 3,165,425 | +0.38(+0.71%) |
Dec 14, 2016 | 54.34 | 54.57 | 53.22 | 53.31 | 4,803,187 | -0.98(-1.81%) |
Dec 13, 2016 | 54.00 | 54.44 | 53.72 | 54.29 | 4,343,307 | +0.88(+1.65%) |
Dec 12, 2016 | 54.17 | 54.33 | 53.25 | 53.41 | 5,052,180 | +0.60(+1.14%) |
Dec 09, 2016 | 52.64 | 52.83 | 52.49 | 52.81 | 3,286,963 | +0.05(+0.09%) |
Dec 08, 2016 | 52.80 | 52.97 | 52.24 | 52.76 | 3,316,016 | -0.09(-0.17%) |
Dec 07, 2016 | 52.77 | 52.97 | 52.54 | 52.85 | 3,859,633 | +0.48(+0.92%) |
Dec 06, 2016 | 52.20 | 52.52 | 51.97 | 52.37 | 5,202,692 | +0.17(+0.33%) |
Dec 05, 2016 | 52.51 | 52.53 | 52.20 | 52.20 | 3,631,680 | +0.28(+0.54%) |
Dec 02, 2016 | 51.58 | 52.13 | 51.44 | 51.92 | 3,315,328 | +0.14(+0.27%) |
Dec 01, 2016 | 52.06 | 52.45 | 51.58 | 51.78 | 6,271,183 | +0.68(+1.33%) |
Nov 30, 2016 | 50.61 | 51.50 | 50.59 | 51.10 | 8,501,184 | +2.04(+4.16%) |
Nov 29, 2016 | 48.58 | 49.21 | 48.34 | 49.06 | 3,981,795 | -0.14(-0.28%) |
Nov 28, 2016 | 49.64 | 49.67 | 49.12 | 49.20 | 4,228,085 | -0.98(-1.95%) |
Nov 25, 2016 | 50.15 | 50.30 | 50.03 | 50.18 | 1,504,274 | -0.12(-0.24%) |
Nov 23, 2016 | 50.30 | 50.30 | 50.30 | 0 | -0.46(-0.91%) | |
Nov 22, 2016 | 50.73 | 50.93 | 50.30 | 50.76 | 3,896,874 | +0.23(+0.46%) |
Nov 21, 2016 | 50.24 | 50.58 | 50.22 | 50.53 | 3,656,705 | +1.31(+2.66%) |
Nov 18, 2016 | 49.25 | 49.45 | 48.83 | 49.22 | 3,618,058 | -0.23(-0.47%) |
Nov 17, 2016 | 49.73 | 50.03 | 49.39 | 49.45 | 3,166,882 | +0.18(+0.37%) |
Nov 16, 2016 | 49.26 | 49.74 | 49.12 | 49.27 | 5,505,716 | -0.63(-1.26%) |
Nov 15, 2016 | 49.11 | 49.98 | 49.11 | 49.90 | 6,521,191 | +1.12(+2.30%) |
Nov 14, 2016 | 48.37 | 48.81 | 48.07 | 48.78 | 6,882,764 | -0.50(-1.01%) |
Nov 11, 2016 | 49.72 | 49.89 | 48.86 | 49.28 | 5,559,351 | -1.87(-3.66%) |
Nov 10, 2016 | 51.52 | 51.66 | 50.91 | 51.15 | 4,150,885 | +0.27(+0.53%) |
Nov 09, 2016 | 49.99 | 51.19 | 49.94 | 50.88 | 3,859,170 | +0.37(+0.73%) |
Nov 08, 2016 | 50.33 | 50.97 | 50.32 | 50.51 | 3,945,975 | -0.85(-1.65%) |
Nov 07, 2016 | 50.90 | 51.38 | 50.87 | 51.36 | 3,790,198 | +1.08(+2.15%) |
Nov 04, 2016 | 50.25 | 50.74 | 50.17 | 50.28 | 5,067,691 | -0.61(-1.20%) |
Nov 03, 2016 | 50.86 | 51.11 | 50.53 | 50.89 | 4,078,452 | -0.11(-0.22%) |
Nov 02, 2016 | 51.24 | 51.38 | 50.54 | 51.00 | 5,890,965 | -1.17(-2.24%) |
Nov 01, 2016 | 51.71 | 52.20 | 51.50 | 52.17 | 8,811,902 | +2.36(+4.74%) |
Oct 31, 2016 | 49.61 | 49.91 | 49.34 | 49.81 | 4,172,947 | -0.06(-0.12%) |
Oct 28, 2016 | 50.02 | 50.35 | 49.77 | 49.87 | 4,687,364 | -0.65(-1.29%) |
Oct 27, 2016 | 50.28 | 50.82 | 50.16 | 50.52 | 3,615,778 | +0.44(+0.88%) |
Oct 26, 2016 | 49.77 | 50.19 | 49.56 | 50.08 | 3,122,312 | -0.43(-0.85%) |
Oct 25, 2016 | 50.63 | 50.82 | 50.32 | 50.51 | 2,562,972 | -0.08(-0.16%) |
Oct 24, 2016 | 51.05 | 51.09 | 50.11 | 50.59 | 2,257,607 | -0.23(-0.45%) |
Oct 21, 2016 | 50.54 | 50.85 | 50.48 | 50.82 | 2,255,947 | -0.17(-0.33%) |
Oct 20, 2016 | 50.90 | 51.11 | 50.55 | 50.99 | 2,613,875 | -0.03(-0.06%) |
Oct 19, 2016 | 50.56 | 51.37 | 50.46 | 51.02 | 3,251,384 | +0.40(+0.79%) |
Oct 18, 2016 | 50.84 | 50.85 | 50.42 | 50.62 | 2,094,203 | +0.37(+0.74%) |
Oct 17, 2016 | 50.27 | 50.42 | 49.88 | 50.25 | 2,803,363 | -0.50(-0.99%) |
Oct 14, 2016 | 51.39 | 51.56 | 50.72 | 50.75 | 3,375,986 | +0.20(+0.40%) |
Oct 13, 2016 | 50.14 | 50.78 | 50.03 | 50.55 | 3,451,204 | -0.38(-0.75%) |
Oct 12, 2016 | 51.16 | 51.27 | 50.80 | 50.93 | 3,313,491 | -0.29(-0.57%) |
Oct 11, 2016 | 52.00 | 52.04 | 51.04 | 51.22 | 3,741,531 | -0.98(-1.88%) |
Oct 10, 2016 | 52.01 | 52.42 | 51.96 | 52.20 | 4,454,921 | +0.90(+1.75%) |
Oct 07, 2016 | 51.63 | 51.66 | 51.07 | 51.30 | 2,852,313 | +0.16(+0.31%) |
Oct 06, 2016 | 51.41 | 51.49 | 51.10 | 51.14 | 3,609,563 | -0.37(-0.72%) |
Oct 05, 2016 | 51.37 | 51.69 | 50.99 | 51.51 | 3,864,478 | +0.83(+1.64%) |
Oct 04, 2016 | 51.20 | 51.36 | 50.34 | 50.68 | 7,462,435 | +0.33(+0.66%) |
Oct 03, 2016 | 50.41 | 50.44 | 50.04 | 50.35 | 3,257,814 | +0.28(+0.56%) |
Sep 30, 2016 | 49.94 | 50.34 | 49.66 | 50.07 | 5,987,476 | +0.34(+0.68%) |
Sep 29, 2016 | 49.75 | 50.18 | 49.25 | 49.73 | 8,075,655 | +1.01(+2.07%) |
Sep 28, 2016 | 47.36 | 48.79 | 46.86 | 48.72 | 7,328,450 | +1.62(+3.44%) |
Sep 27, 2016 | 46.80 | 47.13 | 46.57 | 47.10 | 5,451,984 | -0.37(-0.78%) |
Sep 26, 2016 | 47.66 | 48.01 | 47.44 | 47.47 | 3,958,087 | -0.50(-1.04%) |
Sep 23, 2016 | 48.40 | 48.58 | 47.75 | 47.97 | 3,883,608 | -0.50(-1.03%) |
Sep 22, 2016 | 49.11 | 49.18 | 48.41 | 48.47 | 4,717,660 | +0.47(+0.98%) |
Sep 21, 2016 | 47.56 | 48.06 | 47.34 | 48.00 | 3,689,069 | +0.94(+2.00%) |
Sep 20, 2016 | 47.56 | 47.59 | 47.05 | 47.06 | 3,920,427 | -0.36(-0.76%) |
Sep 19, 2016 | 48.05 | 48.10 | 47.34 | 47.42 | 5,392,562 | +0.21(+0.44%) |
Sep 16, 2016 | 47.15 | 47.38 | 47.03 | 47.21 | 5,921,059 | -0.80(-1.67%) |
Sep 15, 2016 | 47.70 | 48.27 | 47.43 | 48.01 | 5,220,358 | +0.27(+0.57%) |
Sep 14, 2016 | 48.09 | 48.54 | 47.61 | 47.74 | 5,553,866 | -0.48(-1.00%) |
Sep 13, 2016 | 48.96 | 49.03 | 48.09 | 48.22 | 7,424,777 | -1.53(-3.08%) |
Sep 12, 2016 | 49.12 | 49.86 | 48.94 | 49.75 | 4,618,763 | +0.17(+0.34%) |
Sep 09, 2016 | 50.50 | 50.50 | 49.53 | 49.58 | 6,113,324 | -1.57(-3.07%) |
Sep 08, 2016 | 51.04 | 51.32 | 50.63 | 51.15 | 4,399,323 | +0.53(+1.05%) |
Sep 07, 2016 | 50.88 | 50.89 | 50.59 | 50.62 | 3,015,841 | +0.34(+0.68%) |
Sep 06, 2016 | 50.00 | 50.34 | 49.73 | 50.28 | 3,491,646 | +0.64(+1.29%) |
Sep 02, 2016 | 49.65 | 49.64 | 49.64 | 49.64 | 5,798,200 | +1.01(+2.08%) |
Sep 01, 2016 | 48.67 | 48.84 | 48.38 | 48.63 | 3,837,341 | -0.27(-0.55%) |
Aug 31, 2016 | 49.40 | 49.45 | 48.73 | 48.90 | 4,589,251 | -0.91(-1.83%) |
Aug 30, 2016 | 50.00 | 50.18 | 49.77 | 49.81 | 3,250,190 | +0.05(+0.10%) |
Aug 29, 2016 | 49.53 | 49.84 | 49.50 | 49.76 | 3,059,778 | +0.06(+0.12%) |
Aug 26, 2016 | 50.19 | 50.80 | 49.53 | 49.70 | 3,536,067 | -0.01(-0.02%) |
Aug 25, 2016 | 49.72 | 49.85 | 49.53 | 49.71 | 3,229,622 | +0.03(+0.06%) |
Aug 24, 2016 | 50.02 | 50.19 | 49.63 | 49.68 | 4,086,261 | -0.38(-0.76%) |
Aug 23, 2016 | 50.00 | 50.38 | 49.91 | 50.06 | 6,063,631 | -0.05(-0.10%) |
Aug 22, 2016 | 50.08 | 50.31 | 49.79 | 50.11 | 3,309,751 | -0.50(-0.99%) |
Aug 19, 2016 | 50.83 | 50.86 | 50.47 | 50.61 | 2,507,652 | -0.75(-1.46%) |
Aug 18, 2016 | 50.64 | 51.36 | 50.62 | 51.36 | 3,291,930 | +0.53(+1.04%) |
Aug 17, 2016 | 50.51 | 50.90 | 50.20 | 50.83 | 4,194,481 | +0.13(+0.26%) |
Aug 16, 2016 | 50.54 | 50.84 | 50.28 | 50.70 | 3,259,767 | +0.68(+1.36%) |
Aug 15, 2016 | 50.50 | 50.65 | 49.90 | 50.02 | 2,674,212 | +0.18(+0.36%) |
Aug 12, 2016 | 50.26 | 50.30 | 49.72 | 49.84 | 3,251,352 | -0.11(-0.22%) |
Aug 11, 2016 | 49.20 | 50.27 | 49.17 | 49.95 | 5,541,563 | +1.01(+2.06%) |
Aug 10, 2016 | 49.13 | 49.25 | 48.90 | 48.94 | 4,647,487 | -1.28(-2.55%) |
Aug 09, 2016 | 50.34 | 50.44 | 49.98 | 50.22 | 4,131,136 | -0.13(-0.26%) |
Aug 08, 2016 | 49.98 | 50.42 | 49.94 | 50.35 | 4,426,748 | +0.19(+0.38%) |
Aug 05, 2016 | 50.00 | 50.19 | 49.75 | 50.16 | 4,136,998 | +0.05(+0.10%) |
Aug 04, 2016 | 50.18 | 50.47 | 49.81 | 50.11 | 5,740,023 | +0.34(+0.68%) |
Aug 03, 2016 | 49.01 | 49.80 | 48.80 | 49.77 | 8,218,439 | +0.06(+0.12%) |
Aug 02, 2016 | 49.89 | 50.00 | 49.10 | 49.71 | 5,861,412 | +0.13(+0.26%) |
Aug 01, 2016 | 50.62 | 50.63 | 49.35 | 49.58 | 9,873,975 | -2.21(-4.27%) |
Jul 29, 2016 | 51.07 | 51.88 | 51.02 | 51.79 | 10,576,603 | -0.56(-1.07%) |
Jul 28, 2016 | 52.36 | 52.44 | 51.96 | 52.35 | 8,067,348 | -1.60(-2.97%) |
Jul 27, 2016 | 54.51 | 54.72 | 53.67 | 53.95 | 5,348,084 | -0.41(-0.75%) |
Jul 26, 2016 | 53.71 | 54.41 | 53.68 | 54.36 | 4,970,106 | +0.81(+1.51%) |
Jul 25, 2016 | 54.02 | 54.16 | 53.42 | 53.55 | 3,967,255 | -1.56(-2.83%) |
Jul 22, 2016 | 55.07 | 55.16 | 54.80 | 55.11 | 3,434,232 | +0.07(+0.13%) |
Jul 21, 2016 | 54.76 | 55.54 | 54.72 | 55.04 | 5,816,746 | -0.12(-0.22%) |
Jul 20, 2016 | 54.60 | 55.49 | 54.35 | 55.16 | 6,696,999 | -0.17(-0.31%) |
Jul 19, 2016 | 55.33 | 55.53 | 55.15 | 55.33 | 4,053,111 | -0.38(-0.68%) |
Jul 18, 2016 | 55.13 | 55.72 | 54.79 | 55.71 | 4,620,603 | +0.50(+0.91%) |
Jul 15, 2016 | 55.32 | 55.37 | 54.98 | 55.21 | 3,258,561 | -0.26(-0.47%) |
Jul 14, 2016 | 56.26 | 56.29 | 55.42 | 55.47 | 3,949,903 | -0.06(-0.11%) |
Jul 13, 2016 | 56.07 | 56.24 | 55.03 | 55.53 | 5,302,521 | -0.28(-0.50%) |
Jul 12, 2016 | 55.75 | 56.13 | 55.58 | 55.81 | 5,490,536 | +0.93(+1.69%) |
Jul 11, 2016 | 54.78 | 55.15 | 54.68 | 54.88 | 6,392,853 | +0.30(+0.55%) |
Jul 08, 2016 | 54.38 | 54.79 | 54.26 | 54.58 | 7,415,512 | +0.32(+0.59%) |
Jul 07, 2016 | 54.85 | 55.08 | 53.93 | 54.26 | 5,088,194 | -0.57(-1.04%) |
Jul 06, 2016 | 53.76 | 54.89 | 53.55 | 54.83 | 4,968,064 | -0.07(-0.13%) |
Jul 05, 2016 | 55.36 | 55.54 | 54.67 | 54.90 | 5,381,277 | -0.66(-1.19%) |
Jul 01, 2016 | 55.22 | 55.56 | 55.56 | 55.56 | 2,624,200 | +0.34(+0.62%) |
Jun 30, 2016 | 54.37 | 55.22 | 54.11 | 55.22 | 6,186,998 | +0.98(+1.81%) |
Jun 29, 2016 | 53.60 | 54.60 | 53.27 | 54.24 | 5,585,007 | +1.99(+3.81%) |
Jun 28, 2016 | 51.85 | 52.28 | 51.63 | 52.25 | 6,323,393 | +1.27(+2.49%) |
Jun 27, 2016 | 51.62 | 51.74 | 50.71 | 50.98 | 7,329,673 | -0.64(-1.24%) |
Jun 24, 2016 | 50.62 | 53.20 | 50.60 | 51.62 | 14,573,649 | -3.55(-6.43%) |
Jun 23, 2016 | 55.01 | 55.20 | 54.41 | 55.17 | 5,345,641 | +1.66(+3.10%) |
Jun 22, 2016 | 54.11 | 54.30 | 53.39 | 53.51 | 4,988,183 | -0.25(-0.47%) |
Jun 21, 2016 | 53.12 | 53.84 | 52.71 | 53.76 | 4,777,496 | +1.14(+2.17%) |
Jun 20, 2016 | 53.15 | 53.23 | 52.56 | 52.62 | 5,073,738 | +0.96(+1.86%) |
Jun 17, 2016 | 50.82 | 51.71 | 50.69 | 51.66 | 5,860,487 | +1.54(+3.07%) |
Jun 16, 2016 | 48.82 | 50.23 | 48.33 | 50.12 | 7,021,625 | +0.74(+1.50%) |
Jun 15, 2016 | 48.96 | 49.67 | 48.89 | 49.38 | 5,212,502 | -0.03(-0.06%) |
Jun 14, 2016 | 49.97 | 50.22 | 48.93 | 49.41 | 6,422,607 | -1.17(-2.31%) |
Jun 13, 2016 | 50.45 | 51.42 | 50.43 | 50.58 | 3,376,289 | -0.73(-1.42%) |
Jun 10, 2016 | 51.54 | 51.83 | 51.10 | 51.31 | 4,771,271 | -1.01(-1.93%) |
Jun 09, 2016 | 51.75 | 52.37 | 51.73 | 52.32 | 3,281,329 | -0.64(-1.21%) |
Jun 08, 2016 | 52.92 | 53.23 | 52.70 | 52.96 | 4,977,745 | +1.35(+2.62%) |
Jun 07, 2016 | 51.22 | 51.73 | 51.11 | 51.61 | 5,346,615 | +1.85(+3.72%) |
Jun 06, 2016 | 49.95 | 50.19 | 49.65 | 49.76 | 3,935,700 | +0.30(+0.61%) |
Jun 03, 2016 | 49.46 | 49.67 | 49.02 | 49.46 | 3,226,458 | +0.61(+1.25%) |
Jun 02, 2016 | 48.49 | 48.90 | 48.39 | 48.85 | 2,722,965 | -0.03(-0.06%) |
Jun 01, 2016 | 48.15 | 49.02 | 47.98 | 48.88 | 4,694,439 | +0.39(+0.80%) |
May 31, 2016 | 49.36 | 49.71 | 48.35 | 48.49 | 5,235,930 | -1.06(-2.14%) |
May 27, 2016 | 49.68 | 49.55 | 49.55 | 49.55 | 1,963,300 | -0.30(-0.60%) |
May 26, 2016 | 50.20 | 50.42 | 49.71 | 49.85 | 3,953,626 | -0.50(-0.99%) |
May 25, 2016 | 49.59 | 50.44 | 49.57 | 50.35 | 5,387,579 | +1.33(+2.71%) |
May 24, 2016 | 48.94 | 49.29 | 48.74 | 49.02 | 3,152,233 | +0.35(+0.72%) |
May 23, 2016 | 48.45 | 48.99 | 48.41 | 48.67 | 3,269,844 | -0.55(-1.12%) |
May 20, 2016 | 49.09 | 49.46 | 48.89 | 49.22 | 4,324,797 | +0.02(+0.04%) |
May 19, 2016 | 48.76 | 49.35 | 48.48 | 49.20 | 6,499,331 | -0.41(-0.83%) |
May 18, 2016 | 49.99 | 50.26 | 49.44 | 49.61 | 4,237,629 | -1.22(-2.40%) |
May 17, 2016 | 50.77 | 51.41 | 50.60 | 50.83 | 4,002,579 | -0.18(-0.35%) |
May 16, 2016 | 50.54 | 51.10 | 50.52 | 51.01 | 3,562,615 | +1.37(+2.76%) |
May 13, 2016 | 49.76 | 50.17 | 49.40 | 49.64 | 4,663,406 | -1.12(-2.21%) |
May 12, 2016 | 51.72 | 51.85 | 50.36 | 50.76 | 3,690,733 | +0.16(+0.32%) |
May 11, 2016 | 50.30 | 50.97 | 49.96 | 50.60 | 4,287,833 | -0.03(-0.06%) |
May 10, 2016 | 49.67 | 50.63 | 49.63 | 50.63 | 4,089,909 | +1.03(+2.08%) |
May 09, 2016 | 50.26 | 50.30 | 49.40 | 49.60 | 5,227,363 | -1.15(-2.27%) |
May 06, 2016 | 49.71 | 51.13 | 49.71 | 50.75 | 5,786,051 | +0.24(+0.48%) |
May 05, 2016 | 50.33 | 51.04 | 50.04 | 50.51 | 5,268,136 | +0.29(+0.58%) |
May 04, 2016 | 50.53 | 50.78 | 49.90 | 50.22 | 7,356,376 | -1.27(-2.47%) |
May 03, 2016 | 51.76 | 51.94 | 51.37 | 51.49 | 4,986,959 | -1.45(-2.74%) |