Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 48.81 | 48.85 | 48.16 | 48.23 | 4,216,197 | -0.50(-1.04%) |
May 30, 2017 | 48.88 | 49.01 | 48.37 | 48.73 | 2,521,049 | -0.15(-0.30%) |
May 26, 2017 | 48.68 | 49.16 | 48.54 | 48.88 | 2,043,816 | +0.20(+0.41%) |
May 25, 2017 | 49.01 | 49.21 | 48.44 | 48.68 | 2,320,106 | -0.28(-0.56%) |
May 24, 2017 | 48.79 | 49.15 | 48.75 | 48.96 | 2,007,101 | +0.01(+0.02%) |
May 23, 2017 | 49.05 | 49.11 | 48.60 | 48.95 | 3,841,595 | -0.02(-0.03%) |
May 22, 2017 | 49.08 | 49.27 | 48.81 | 48.96 | 2,839,138 | -0.10(-0.20%) |
May 19, 2017 | 48.49 | 49.09 | 48.28 | 49.06 | 2,785,704 | +0.61(+1.26%) |
May 18, 2017 | 48.49 | 48.75 | 48.13 | 48.45 | 4,058,157 | -0.16(-0.33%) |
May 17, 2017 | 48.47 | 48.80 | 48.25 | 48.61 | 2,940,572 | +0.14(+0.29%) |
May 16, 2017 | 48.70 | 48.80 | 48.30 | 48.47 | 3,470,955 | -0.18(-0.38%) |
May 15, 2017 | 48.78 | 48.80 | 48.40 | 48.65 | 2,966,286 | -0.14(-0.29%) |
May 12, 2017 | 49.23 | 49.43 | 48.60 | 48.80 | 3,293,657 | +0.16(+0.33%) |
May 11, 2017 | 48.49 | 48.76 | 48.14 | 48.64 | 4,246,483 | +0.01(+0.02%) |
May 10, 2017 | 48.60 | 48.74 | 48.23 | 48.63 | 5,286,902 | +0.13(+0.28%) |
May 09, 2017 | 49.86 | 49.92 | 48.44 | 48.49 | 6,865,021 | -1.34(-2.69%) |
May 08, 2017 | 51.96 | 51.96 | 49.52 | 49.84 | 12,026,534 | -3.23(-6.08%) |
May 05, 2017 | 52.91 | 53.35 | 52.84 | 53.06 | 3,309,394 | +0.30(+0.57%) |
May 04, 2017 | 52.51 | 52.96 | 52.19 | 52.76 | 2,525,384 | +0.27(+0.51%) |
May 03, 2017 | 53.13 | 53.13 | 52.25 | 52.49 | 2,368,923 | -0.48(-0.90%) |
May 02, 2017 | 53.63 | 53.67 | 52.76 | 52.97 | 2,204,967 | -0.54(-1.02%) |
May 01, 2017 | 54.05 | 54.07 | 53.46 | 53.51 | 2,031,635 | -0.33(-0.61%) |
Apr 28, 2017 | 53.92 | 54.08 | 53.63 | 53.84 | 2,997,827 | -0.29(-0.54%) |
Apr 27, 2017 | 54.18 | 54.53 | 53.98 | 54.13 | 1,781,264 | +0.07(+0.12%) |
Apr 26, 2017 | 54.56 | 54.58 | 54.02 | 54.07 | 2,516,741 | -0.50(-0.92%) |
Apr 25, 2017 | 55.67 | 56.03 | 54.28 | 54.57 | 5,939,336 | -0.22(-0.40%) |
Apr 24, 2017 | 55.01 | 55.11 | 54.40 | 54.79 | 2,908,267 | +0.21(+0.38%) |
Apr 21, 2017 | 54.58 | 54.90 | 54.19 | 54.58 | 3,668,228 | +0.08(+0.15%) |
Apr 20, 2017 | 54.18 | 54.84 | 54.13 | 54.49 | 2,902,123 | +0.34(+0.63%) |
Apr 19, 2017 | 54.62 | 54.75 | 54.08 | 54.15 | 2,591,300 | -0.51(-0.94%) |
Apr 18, 2017 | 53.97 | 54.96 | 53.80 | 54.66 | 4,787,591 | +0.65(+1.21%) |
Apr 17, 2017 | 53.32 | 54.30 | 53.12 | 54.01 | 2,995,278 | +0.83(+1.56%) |
Apr 13, 2017 | 53.94 | 53.99 | 53.15 | 53.18 | 2,506,687 | -0.66(-1.23%) |
Apr 12, 2017 | 52.51 | 53.95 | 52.40 | 53.84 | 4,639,034 | +1.17(+2.23%) |
Apr 11, 2017 | 52.34 | 52.66 | 52.26 | 52.67 | 1,962,151 | +0.18(+0.34%) |
Apr 10, 2017 | 52.16 | 52.68 | 51.96 | 52.49 | 2,060,369 | +0.41(+0.79%) |
Apr 07, 2017 | 52.45 | 52.54 | 52.01 | 52.08 | 2,952,318 | -0.39(-0.73%) |
Apr 06, 2017 | 51.87 | 52.56 | 51.76 | 52.47 | 2,717,967 | +0.56(+1.08%) |
Apr 05, 2017 | 52.01 | 52.44 | 51.71 | 51.91 | 2,577,050 | -0.10(-0.19%) |
Apr 04, 2017 | 51.89 | 52.04 | 51.53 | 52.01 | 3,386,198 | +0.08(+0.15%) |
Apr 03, 2017 | 51.91 | 52.24 | 51.69 | 51.93 | 1,864,378 | +0.23(+0.44%) |
Mar 31, 2017 | 51.64 | 52.03 | 51.59 | 51.70 | 2,952,613 | +0.06(+0.11%) |
Mar 30, 2017 | 51.84 | 51.99 | 51.60 | 51.65 | 1,858,328 | -0.20(-0.39%) |
Mar 29, 2017 | 51.85 | 52.12 | 51.62 | 51.85 | 2,028,334 | +0.05(+0.10%) |
Mar 28, 2017 | 51.72 | 51.93 | 51.33 | 51.80 | 2,541,890 | -0.02(-0.03%) |
Mar 27, 2017 | 52.02 | 52.68 | 51.72 | 51.81 | 2,258,211 | -0.61(-1.17%) |
Mar 24, 2017 | 52.37 | 52.61 | 52.21 | 52.42 | 1,986,239 | +0.20(+0.39%) |
Mar 23, 2017 | 52.37 | 52.83 | 52.14 | 52.22 | 2,024,072 | -0.33(-0.62%) |
Mar 22, 2017 | 52.17 | 52.63 | 51.69 | 52.55 | 2,386,986 | +0.39(+0.74%) |
Mar 21, 2017 | 52.19 | 52.23 | 51.58 | 52.16 | 2,948,367 | -0.08(-0.16%) |
Mar 20, 2017 | 51.81 | 52.34 | 51.57 | 52.25 | 2,535,034 | +0.44(+0.84%) |
Mar 17, 2017 | 52.00 | 52.18 | 51.63 | 51.81 | 4,923,250 | -0.13(-0.26%) |
Mar 16, 2017 | 52.70 | 52.70 | 51.28 | 51.95 | 5,076,781 | -0.92(-1.74%) |
Mar 15, 2017 | 52.69 | 53.17 | 52.21 | 52.87 | 2,393,285 | +0.36(+0.69%) |
Mar 14, 2017 | 53.30 | 53.40 | 52.16 | 52.51 | 2,459,562 | -0.78(-1.46%) |
Mar 13, 2017 | 53.36 | 53.56 | 53.01 | 53.29 | 4,286,972 | +0.04(+0.08%) |
Mar 10, 2017 | 52.27 | 53.34 | 52.27 | 53.25 | 2,958,104 | +1.06(+2.02%) |
Mar 09, 2017 | 52.06 | 52.27 | 51.90 | 52.19 | 1,785,389 | +0.31(+0.60%) |
Mar 08, 2017 | 51.96 | 52.62 | 51.70 | 51.88 | 3,225,424 | +0.03(+0.05%) |
Mar 07, 2017 | 51.81 | 52.42 | 51.75 | 51.85 | 3,858,200 | -0.08(-0.16%) |
Mar 06, 2017 | 51.70 | 52.20 | 51.12 | 51.94 | 5,802,921 | -1.35(-2.53%) |
Mar 03, 2017 | 52.85 | 53.32 | 52.54 | 53.29 | 2,703,799 | +0.42(+0.79%) |
Mar 02, 2017 | 53.92 | 53.92 | 52.81 | 52.87 | 3,353,812 | -0.92(-1.71%) |
Mar 01, 2017 | 52.47 | 53.89 | 52.45 | 53.79 | 4,734,747 | +1.37(+2.62%) |
Feb 28, 2017 | 52.11 | 52.73 | 52.08 | 52.42 | 3,431,672 | +0.17(+0.32%) |
Feb 27, 2017 | 52.47 | 52.63 | 51.96 | 52.25 | 3,447,649 | -0.08(-0.15%) |
Feb 24, 2017 | 52.13 | 52.80 | 51.86 | 52.33 | 3,468,408 | -0.12(-0.22%) |
Feb 23, 2017 | 52.81 | 53.08 | 52.17 | 52.45 | 2,862,193 | -0.33(-0.63%) |
Feb 22, 2017 | 52.89 | 53.44 | 52.29 | 52.78 | 5,435,868 | -0.08(-0.14%) |
Feb 21, 2017 | 54.57 | 54.99 | 52.73 | 52.85 | 7,683,423 | -1.63(-2.99%) |
Feb 17, 2017 | 54.48 | 54.48 | 54.48 | 0 | +0.30(+0.55%) | |
Feb 16, 2017 | 54.47 | 54.57 | 53.30 | 54.18 | 4,569,693 | -0.36(-0.66%) |
Feb 15, 2017 | 54.27 | 54.62 | 54.11 | 54.54 | 2,806,412 | +0.28(+0.51%) |
Feb 14, 2017 | 54.27 | 54.65 | 54.01 | 54.27 | 2,397,737 | -0.25(-0.46%) |
Feb 13, 2017 | 54.50 | 54.66 | 54.27 | 54.52 | 2,094,394 | +0.20(+0.37%) |
Feb 10, 2017 | 54.67 | 54.67 | 54.06 | 54.32 | 3,217,844 | -0.28(-0.50%) |
Feb 09, 2017 | 54.31 | 55.05 | 54.06 | 54.59 | 3,277,193 | +0.28(+0.52%) |
Feb 08, 2017 | 53.91 | 54.44 | 53.80 | 54.31 | 4,182,376 | +0.33(+0.62%) |
Feb 07, 2017 | 52.94 | 55.33 | 52.72 | 53.97 | 7,713,984 | +1.27(+2.41%) |
Feb 06, 2017 | 55.93 | 56.05 | 51.84 | 52.70 | 10,937,531 | -1.89(-3.46%) |
Feb 03, 2017 | 54.72 | 55.17 | 54.21 | 54.59 | 4,847,773 | +0.18(+0.32%) |
Feb 02, 2017 | 53.68 | 54.72 | 53.45 | 54.42 | 4,198,393 | +0.73(+1.37%) |
Feb 01, 2017 | 52.23 | 53.88 | 51.99 | 53.68 | 3,342,176 | +1.26(+2.40%) |
Jan 31, 2017 | 52.28 | 52.59 | 51.94 | 52.42 | 2,773,421 | +0.18(+0.35%) |
Jan 30, 2017 | 52.24 | 52.45 | 51.80 | 52.24 | 2,150,389 | -0.17(-0.32%) |
Jan 27, 2017 | 51.53 | 52.43 | 51.33 | 52.40 | 1,587,662 | +0.88(+1.72%) |
Jan 26, 2017 | 52.30 | 52.31 | 51.48 | 51.52 | 2,602,057 | -0.77(-1.47%) |
Jan 25, 2017 | 52.19 | 52.45 | 52.02 | 52.29 | 2,210,138 | +0.23(+0.43%) |
Jan 24, 2017 | 51.69 | 52.19 | 51.39 | 52.06 | 2,335,312 | +0.51(+0.99%) |
Jan 23, 2017 | 52.18 | 52.18 | 51.38 | 51.55 | 1,978,029 | -0.68(-1.31%) |
Jan 20, 2017 | 52.31 | 52.66 | 51.65 | 52.24 | 2,625,919 | +0.19(+0.37%) |
Jan 19, 2017 | 52.27 | 52.42 | 51.63 | 52.04 | 2,605,268 | -0.33(-0.64%) |
Jan 18, 2017 | 52.20 | 52.54 | 51.94 | 52.38 | 2,286,333 | +0.35(+0.67%) |
Jan 17, 2017 | 51.72 | 52.23 | 51.57 | 52.03 | 2,318,085 | +0.28(+0.53%) |
Jan 13, 2017 | 51.75 | 51.75 | 51.75 | 0 | +0.25(+0.49%) | |
Jan 12, 2017 | 51.49 | 51.64 | 51.02 | 51.50 | 2,585,871 | +0.19(+0.37%) |
Jan 11, 2017 | 51.22 | 51.57 | 50.94 | 51.31 | 2,920,340 | +0.21(+0.41%) |
Jan 10, 2017 | 52.22 | 52.23 | 50.99 | 51.10 | 4,681,498 | -1.20(-2.30%) |
Jan 09, 2017 | 52.70 | 52.72 | 51.52 | 52.30 | 4,748,258 | -0.56(-1.06%) |
Jan 06, 2017 | 53.13 | 53.24 | 52.70 | 52.86 | 3,265,786 | -0.40(-0.75%) |
Jan 05, 2017 | 53.02 | 53.43 | 52.50 | 53.26 | 2,964,062 | +0.28(+0.52%) |
Jan 04, 2017 | 52.39 | 53.11 | 52.27 | 52.99 | 3,132,715 | +0.74(+1.42%) |
Jan 03, 2017 | 52.16 | 52.88 | 51.66 | 52.24 | 5,030,301 | +0.75(+1.46%) |
Dec 30, 2016 | 51.49 | 51.49 | 51.49 | 0 | -0.39(-0.76%) | |
Dec 29, 2016 | 51.73 | 52.02 | 51.51 | 51.89 | 1,311,393 | +0.42(+0.81%) |
Dec 28, 2016 | 52.12 | 52.12 | 51.32 | 51.47 | 1,560,532 | -0.66(-1.27%) |
Dec 27, 2016 | 52.15 | 52.60 | 51.60 | 52.13 | 1,595,077 | -0.09(-0.18%) |
Dec 23, 2016 | 52.22 | 52.22 | 52.22 | 0 | +0.68(+1.31%) | |
Dec 22, 2016 | 51.84 | 52.41 | 51.22 | 51.54 | 3,269,460 | -0.19(-0.37%) |
Dec 21, 2016 | 51.51 | 52.68 | 51.51 | 51.74 | 2,651,816 | +0.06(+0.11%) |
Dec 20, 2016 | 51.81 | 51.99 | 51.21 | 51.68 | 3,773,226 | -0.36(-0.69%) |
Dec 19, 2016 | 52.02 | 52.13 | 51.36 | 52.04 | 2,629,486 | -0.09(-0.18%) |
Dec 16, 2016 | 52.13 | 52.57 | 51.38 | 52.13 | 7,963,931 | +0.03(+0.06%) |
Dec 15, 2016 | 52.03 | 52.30 | 50.74 | 52.09 | 3,476,127 | +0.22(+0.42%) |
Dec 14, 2016 | 52.61 | 53.25 | 51.65 | 51.88 | 3,661,052 | -0.50(-0.96%) |
Dec 13, 2016 | 51.47 | 53.19 | 51.47 | 52.38 | 4,321,843 | +0.49(+0.95%) |
Dec 12, 2016 | 51.77 | 52.87 | 51.62 | 51.89 | 4,449,440 | +0.19(+0.37%) |
Dec 09, 2016 | 51.39 | 51.71 | 50.55 | 51.69 | 5,371,099 | +0.28(+0.54%) |
Dec 08, 2016 | 49.26 | 51.57 | 49.16 | 51.42 | 9,181,525 | +2.31(+4.71%) |
Dec 07, 2016 | 48.07 | 49.30 | 47.63 | 49.11 | 5,347,306 | +1.19(+2.49%) |
Dec 06, 2016 | 47.78 | 48.31 | 47.54 | 47.91 | 4,562,660 | +0.10(+0.21%) |
Dec 05, 2016 | 47.59 | 48.39 | 47.45 | 47.81 | 5,210,023 | +0.18(+0.39%) |
Dec 02, 2016 | 47.47 | 47.79 | 47.09 | 47.63 | 4,333,646 | +0.73(+1.57%) |
Dec 01, 2016 | 47.43 | 47.74 | 46.70 | 46.89 | 5,504,197 | -0.53(-1.13%) |
Nov 30, 2016 | 49.49 | 49.49 | 47.42 | 47.43 | 8,129,074 | -1.79(-3.65%) |
Nov 29, 2016 | 48.65 | 49.88 | 48.57 | 49.22 | 6,788,104 | +0.71(+1.45%) |
Nov 28, 2016 | 49.47 | 49.68 | 48.34 | 48.52 | 6,649,773 | -1.09(-2.20%) |
Nov 25, 2016 | 48.85 | 49.64 | 48.85 | 49.61 | 3,347,499 | +0.82(+1.69%) |
Nov 23, 2016 | 48.78 | 48.78 | 48.78 | 0 | -0.25(-0.51%) | |
Nov 22, 2016 | 48.21 | 49.84 | 47.49 | 49.03 | 15,059,431 | +1.13(+2.36%) |
Nov 21, 2016 | 56.02 | 48.44 | 46.34 | 47.90 | 36,181,188 | -8.12(-14.49%) |
Nov 18, 2016 | 55.25 | 56.70 | 55.17 | 56.02 | 4,710,637 | +0.55(+0.99%) |
Nov 17, 2016 | 57.02 | 57.02 | 53.53 | 55.47 | 7,421,646 | -1.93(-3.36%) |
Nov 16, 2016 | 57.22 | 58.08 | 57.09 | 57.40 | 2,695,442 | +0.18(+0.32%) |
Nov 15, 2016 | 57.17 | 57.93 | 56.77 | 57.22 | 3,832,742 | +0.27(+0.47%) |
Nov 14, 2016 | 55.49 | 57.43 | 55.20 | 56.95 | 3,525,136 | +1.61(+2.92%) |
Nov 11, 2016 | 55.05 | 55.85 | 54.23 | 55.34 | 4,687,740 | +0.25(+0.45%) |
Nov 10, 2016 | 57.88 | 58.22 | 54.90 | 55.09 | 4,743,962 | -2.73(-4.72%) |
Nov 09, 2016 | 57.13 | 58.16 | 55.23 | 57.81 | 5,837,507 | -0.65(-1.11%) |
Nov 08, 2016 | 57.72 | 59.16 | 57.57 | 58.46 | 3,278,282 | +0.76(+1.31%) |
Nov 07, 2016 | 56.40 | 57.76 | 56.14 | 57.71 | 4,072,306 | +1.84(+3.29%) |
Nov 04, 2016 | 58.26 | 58.37 | 55.35 | 55.87 | 6,496,843 | -2.32(-3.99%) |
Nov 03, 2016 | 58.62 | 58.75 | 58.12 | 58.19 | 2,171,266 | -0.28(-0.48%) |
Nov 02, 2016 | 59.18 | 59.26 | 58.45 | 58.47 | 2,719,273 | -0.65(-1.10%) |
Nov 01, 2016 | 58.65 | 59.56 | 58.64 | 59.12 | 3,650,741 | +0.20(+0.34%) |
Oct 31, 2016 | 58.12 | 58.95 | 57.88 | 58.92 | 2,967,731 | +0.92(+1.59%) |
Oct 28, 2016 | 57.34 | 58.29 | 57.32 | 58.00 | 2,585,426 | +0.69(+1.20%) |
Oct 27, 2016 | 57.06 | 57.72 | 56.46 | 57.31 | 3,040,517 | +0.20(+0.35%) |
Oct 26, 2016 | 57.42 | 57.65 | 57.01 | 57.11 | 2,251,223 | -0.31(-0.54%) |
Oct 25, 2016 | 57.91 | 58.18 | 57.38 | 57.42 | 3,313,761 | -0.66(-1.13%) |
Oct 24, 2016 | 58.17 | 58.44 | 57.80 | 58.07 | 3,556,999 | +0.24(+0.42%) |
Oct 21, 2016 | 57.75 | 58.33 | 57.52 | 57.83 | 3,222,539 | -0.22(-0.39%) |
Oct 20, 2016 | 58.67 | 59.14 | 57.84 | 58.06 | 3,157,565 | -0.55(-0.94%) |
Oct 19, 2016 | 59.85 | 59.85 | 58.45 | 58.60 | 4,316,822 | -0.91(-1.52%) |
Oct 18, 2016 | 59.96 | 60.18 | 59.49 | 59.51 | 2,033,807 | +0.01(+0.01%) |
Oct 17, 2016 | 59.63 | 60.10 | 59.43 | 59.50 | 2,125,860 | -0.02(-0.04%) |
Oct 14, 2016 | 60.00 | 60.60 | 59.53 | 59.53 | 2,706,210 | -0.37(-0.62%) |
Oct 13, 2016 | 59.48 | 60.31 | 59.21 | 59.90 | 3,492,689 | +0.39(+0.66%) |
Oct 12, 2016 | 59.36 | 59.68 | 58.89 | 59.51 | 2,723,913 | +0.15(+0.25%) |
Oct 11, 2016 | 59.00 | 59.85 | 58.84 | 59.36 | 4,628,871 | +0.73(+1.25%) |
Oct 10, 2016 | 57.38 | 58.88 | 57.05 | 58.63 | 6,566,014 | +2.29(+4.06%) |
Oct 07, 2016 | 58.61 | 58.85 | 54.76 | 56.34 | 23,895,904 | -5.51(-8.91%) |
Oct 06, 2016 | 61.30 | 62.08 | 61.18 | 61.86 | 2,380,122 | +0.51(+0.83%) |
Oct 05, 2016 | 61.37 | 61.62 | 60.73 | 61.35 | 3,855,546 | +0.08(+0.14%) |
Oct 04, 2016 | 62.48 | 62.65 | 61.21 | 61.27 | 3,249,532 | -1.19(-1.90%) |
Oct 03, 2016 | 62.02 | 62.57 | 61.61 | 62.46 | 2,637,739 | +0.36(+0.58%) |
Sep 30, 2016 | 62.54 | 62.83 | 61.89 | 62.10 | 3,113,305 | -0.13(-0.21%) |
Sep 29, 2016 | 63.34 | 63.52 | 62.16 | 62.23 | 3,857,455 | -0.99(-1.57%) |
Sep 28, 2016 | 62.96 | 63.28 | 62.80 | 63.22 | 2,251,707 | +0.25(+0.40%) |
Sep 27, 2016 | 63.13 | 63.32 | 62.68 | 62.97 | 2,387,742 | -0.13(-0.21%) |
Sep 26, 2016 | 63.37 | 63.44 | 62.91 | 63.10 | 2,267,806 | -0.32(-0.50%) |
Sep 23, 2016 | 63.75 | 63.98 | 63.40 | 63.42 | 2,615,568 | -0.42(-0.65%) |
Sep 22, 2016 | 63.18 | 63.88 | 63.05 | 63.84 | 2,700,356 | +0.89(+1.41%) |
Sep 21, 2016 | 61.92 | 63.10 | 61.91 | 62.95 | 2,557,496 | +0.94(+1.52%) |
Sep 20, 2016 | 62.03 | 62.37 | 61.86 | 62.01 | 2,756,444 | +0.27(+0.44%) |
Sep 19, 2016 | 61.47 | 62.21 | 61.11 | 61.73 | 3,459,252 | +0.81(+1.34%) |
Sep 16, 2016 | 61.02 | 61.30 | 60.65 | 60.92 | 9,851,350 | -0.29(-0.48%) |
Sep 15, 2016 | 60.70 | 61.30 | 60.29 | 61.21 | 2,599,226 | +0.42(+0.68%) |
Sep 14, 2016 | 61.14 | 61.37 | 60.61 | 60.79 | 3,167,114 | -0.22(-0.37%) |
Sep 13, 2016 | 61.29 | 61.69 | 60.94 | 61.02 | 2,691,743 | -0.38(-0.62%) |
Sep 12, 2016 | 60.19 | 61.52 | 60.16 | 61.40 | 3,592,167 | +1.31(+2.17%) |
Sep 09, 2016 | 61.71 | 61.71 | 60.09 | 60.09 | 3,465,571 | -2.03(-3.27%) |
Sep 08, 2016 | 62.39 | 62.49 | 61.96 | 62.12 | 2,485,528 | -0.48(-0.77%) |
Sep 07, 2016 | 62.97 | 63.16 | 62.09 | 62.60 | 2,890,417 | -0.67(-1.05%) |
Sep 06, 2016 | 63.73 | 64.08 | 62.56 | 63.27 | 3,607,251 | -0.30(-0.47%) |
Sep 02, 2016 | 62.82 | 63.57 | 63.57 | 63.57 | 2,776,967 | +0.80(+1.27%) |
Sep 01, 2016 | 62.85 | 62.87 | 62.26 | 62.77 | 2,250,504 | -0.07(-0.12%) |
Aug 31, 2016 | 62.56 | 62.95 | 62.36 | 62.85 | 2,135,087 | +0.12(+0.19%) |
Aug 30, 2016 | 63.10 | 63.00 | 62.46 | 62.73 | 2,017,203 | -0.37(-0.59%) |
Aug 29, 2016 | 62.30 | 63.20 | 62.27 | 63.10 | 2,598,944 | +0.78(+1.25%) |
Aug 26, 2016 | 63.05 | 63.05 | 62.27 | 62.32 | 2,226,240 | -0.32(-0.50%) |
Aug 25, 2016 | 62.26 | 63.27 | 62.25 | 62.64 | 2,873,625 | +0.39(+0.63%) |
Aug 24, 2016 | 62.55 | 62.61 | 62.08 | 62.25 | 1,733,002 | -0.18(-0.29%) |
Aug 23, 2016 | 62.63 | 62.76 | 62.20 | 62.43 | 2,474,518 | -0.32(-0.50%) |
Aug 22, 2016 | 62.43 | 62.77 | 62.17 | 62.75 | 2,038,233 | +0.60(+0.96%) |
Aug 19, 2016 | 62.17 | 62.22 | 61.84 | 62.15 | 2,681,138 | -0.12(-0.20%) |
Aug 18, 2016 | 61.90 | 62.45 | 61.66 | 62.27 | 2,641,919 | +0.54(+0.87%) |
Aug 17, 2016 | 61.60 | 61.83 | 61.28 | 61.73 | 3,278,215 | +0.11(+0.17%) |
Aug 16, 2016 | 62.22 | 62.32 | 61.61 | 61.63 | 2,732,280 | -0.70(-1.12%) |
Aug 15, 2016 | 62.25 | 62.49 | 61.88 | 62.32 | 2,466,581 | -0.23(-0.37%) |
Aug 12, 2016 | 61.97 | 62.71 | 61.81 | 62.56 | 2,245,021 | +0.66(+1.07%) |
Aug 11, 2016 | 62.13 | 62.21 | 61.54 | 61.89 | 2,746,058 | -0.06(-0.09%) |
Aug 10, 2016 | 61.75 | 62.25 | 61.66 | 61.95 | 1,742,958 | +0.14(+0.23%) |
Aug 09, 2016 | 61.65 | 62.61 | 61.42 | 61.81 | 3,210,177 | +0.33(+0.54%) |
Aug 08, 2016 | 62.14 | 62.63 | 60.26 | 61.48 | 5,932,304 | +0.36(+0.58%) |
Aug 05, 2016 | 61.13 | 61.27 | 60.50 | 61.12 | 3,552,564 | +0.07(+0.11%) |
Aug 04, 2016 | 60.84 | 61.32 | 60.59 | 61.05 | 3,361,193 | +0.49(+0.81%) |
Aug 03, 2016 | 61.12 | 61.12 | 60.39 | 60.56 | 2,769,690 | -0.42(-0.69%) |
Aug 02, 2016 | 61.65 | 62.13 | 60.93 | 60.99 | 2,858,435 | -0.66(-1.08%) |
Aug 01, 2016 | 61.18 | 61.79 | 61.16 | 61.65 | 3,076,019 | +0.56(+0.92%) |
Jul 29, 2016 | 60.71 | 61.41 | 60.61 | 61.09 | 2,668,416 | +0.46(+0.75%) |
Jul 28, 2016 | 59.86 | 60.91 | 59.69 | 60.63 | 3,173,731 | +0.74(+1.23%) |
Jul 27, 2016 | 60.19 | 60.48 | 59.79 | 59.89 | 3,457,341 | -0.53(-0.88%) |
Jul 26, 2016 | 61.00 | 61.24 | 60.32 | 60.42 | 2,865,093 | -0.42(-0.70%) |
Jul 25, 2016 | 59.97 | 60.98 | 59.94 | 60.85 | 3,121,028 | +0.76(+1.27%) |
Jul 22, 2016 | 59.15 | 60.27 | 59.07 | 60.08 | 3,419,813 | +1.05(+1.77%) |
Jul 21, 2016 | 58.68 | 59.06 | 58.54 | 59.04 | 2,445,922 | +0.38(+0.65%) |
Jul 20, 2016 | 58.95 | 59.05 | 58.49 | 58.66 | 3,334,547 | -0.34(-0.58%) |
Jul 19, 2016 | 58.09 | 59.06 | 57.90 | 59.00 | 3,853,296 | +0.99(+1.70%) |
Jul 18, 2016 | 57.74 | 58.64 | 57.68 | 58.01 | 3,072,685 | +0.27(+0.46%) |
Jul 15, 2016 | 58.10 | 58.16 | 57.72 | 57.74 | 2,581,270 | -0.23(-0.40%) |
Jul 14, 2016 | 57.20 | 58.09 | 56.95 | 57.97 | 2,623,956 | +0.53(+0.92%) |
Jul 13, 2016 | 56.56 | 57.55 | 55.92 | 57.44 | 3,372,965 | +0.46(+0.80%) |
Jul 12, 2016 | 56.85 | 57.24 | 56.67 | 56.99 | 2,271,802 | +0.16(+0.28%) |
Jul 11, 2016 | 57.08 | 57.44 | 56.66 | 56.83 | 2,443,736 | -0.37(-0.65%) |
Jul 08, 2016 | 56.29 | 57.24 | 56.16 | 57.20 | 2,898,689 | +1.05(+1.86%) |
Jul 07, 2016 | 56.44 | 56.44 | 55.80 | 56.16 | 3,375,699 | +0.00(+0.00%) |
Jul 06, 2016 | 55.57 | 56.52 | 55.44 | 56.16 | 5,442,613 | +0.80(+1.45%) |
Jul 05, 2016 | 54.81 | 55.60 | 54.63 | 55.35 | 3,998,099 | +0.56(+1.01%) |
Jul 01, 2016 | 55.29 | 54.80 | 54.80 | 54.80 | 3,090,895 | -0.64(-1.15%) |
Jun 30, 2016 | 53.38 | 55.45 | 53.32 | 55.43 | 5,876,865 | +2.12(+3.99%) |
Jun 29, 2016 | 53.61 | 53.65 | 52.42 | 53.31 | 3,929,530 | +0.02(+0.05%) |
Jun 28, 2016 | 53.77 | 54.07 | 52.60 | 53.29 | 4,825,541 | -0.86(-1.59%) |
Jun 27, 2016 | 52.45 | 54.34 | 52.34 | 54.15 | 6,042,677 | +1.39(+2.63%) |
Jun 24, 2016 | 51.63 | 53.79 | 51.47 | 52.76 | 8,278,215 | +0.17(+0.33%) |
Jun 23, 2016 | 52.31 | 52.60 | 52.04 | 52.59 | 3,832,173 | +0.56(+1.08%) |
Jun 22, 2016 | 51.75 | 52.18 | 51.63 | 52.02 | 4,421,713 | +0.41(+0.80%) |
Jun 21, 2016 | 51.04 | 51.92 | 51.04 | 51.61 | 4,094,305 | +0.74(+1.45%) |
Jun 20, 2016 | 51.06 | 51.51 | 50.86 | 50.87 | 3,322,469 | +0.06(+0.11%) |
Jun 17, 2016 | 50.89 | 51.03 | 50.39 | 50.81 | 5,934,582 | -0.22(-0.44%) |
Jun 16, 2016 | 50.10 | 51.05 | 49.96 | 51.04 | 4,761,253 | +0.94(+1.87%) |
Jun 15, 2016 | 50.06 | 50.43 | 49.82 | 50.10 | 2,947,026 | +0.06(+0.12%) |
Jun 14, 2016 | 49.83 | 50.50 | 49.70 | 50.04 | 4,344,087 | +0.30(+0.60%) |
Jun 13, 2016 | 50.03 | 50.48 | 49.34 | 49.74 | 4,162,071 | -0.53(-1.06%) |
Jun 10, 2016 | 50.70 | 50.94 | 50.02 | 50.27 | 4,622,852 | -0.59(-1.16%) |
Jun 09, 2016 | 49.66 | 51.07 | 49.49 | 50.86 | 6,150,627 | +1.26(+2.54%) |
Jun 08, 2016 | 50.52 | 50.63 | 49.39 | 49.60 | 7,037,644 | -0.90(-1.77%) |
Jun 07, 2016 | 50.60 | 51.32 | 50.40 | 50.50 | 4,919,401 | -0.03(-0.07%) |
Jun 06, 2016 | 50.88 | 51.74 | 50.06 | 50.53 | 7,572,086 | -1.93(-3.69%) |
Jun 03, 2016 | 52.00 | 52.65 | 51.19 | 52.46 | 5,182,142 | +0.51(+0.97%) |
Jun 02, 2016 | 53.45 | 53.45 | 51.87 | 51.96 | 4,895,318 | -1.42(-2.66%) |