Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 44.97 | 45.43 | 44.91 | 44.96 | 9,154,237 | -0.05(-0.11%) |
Mar 30, 2017 | 44.86 | 45.14 | 44.70 | 45.01 | 5,978,015 | +0.08(+0.18%) |
Mar 29, 2017 | 43.71 | 45.28 | 43.63 | 44.93 | 12,088,571 | +1.26(+2.89%) |
Mar 28, 2017 | 43.33 | 43.73 | 43.33 | 43.67 | 5,395,657 | +0.22(+0.51%) |
Mar 27, 2017 | 43.18 | 43.79 | 43.06 | 43.45 | 9,383,110 | +0.17(+0.40%) |
Mar 24, 2017 | 43.38 | 43.46 | 43.11 | 43.28 | 5,341,666 | -0.02(-0.04%) |
Mar 23, 2017 | 43.57 | 43.70 | 43.22 | 43.29 | 7,023,956 | -0.36(-0.82%) |
Mar 22, 2017 | 43.46 | 43.72 | 42.99 | 43.65 | 7,203,931 | +0.15(+0.36%) |
Mar 21, 2017 | 44.33 | 44.37 | 43.36 | 43.50 | 11,227,272 | -0.80(-1.80%) |
Mar 20, 2017 | 44.44 | 44.51 | 43.94 | 44.29 | 11,247,945 | +0.07(+0.15%) |
Mar 17, 2017 | 44.56 | 44.63 | 44.23 | 44.23 | 17,422,344 | -0.24(-0.55%) |
Mar 16, 2017 | 44.32 | 44.77 | 44.20 | 44.47 | 7,799,082 | +0.02(+0.04%) |
Mar 15, 2017 | 44.48 | 44.57 | 44.09 | 44.46 | 10,464,659 | -0.15(-0.33%) |
Mar 14, 2017 | 44.97 | 45.11 | 44.55 | 44.60 | 7,363,530 | -0.36(-0.80%) |
Mar 13, 2017 | 45.12 | 45.30 | 44.68 | 44.96 | 9,233,137 | -0.14(-0.31%) |
Mar 10, 2017 | 45.09 | 45.52 | 44.85 | 45.10 | 9,318,101 | +0.13(+0.29%) |
Mar 09, 2017 | 44.81 | 45.09 | 44.33 | 44.97 | 13,352,506 | +0.15(+0.33%) |
Mar 08, 2017 | 45.17 | 45.26 | 44.81 | 44.82 | 11,557,184 | -0.10(-0.22%) |
Mar 07, 2017 | 45.70 | 45.97 | 44.85 | 44.92 | 16,246,302 | -0.78(-1.71%) |
Mar 06, 2017 | 46.68 | 46.72 | 45.62 | 45.70 | 13,879,455 | -1.02(-2.18%) |
Mar 03, 2017 | 47.45 | 47.48 | 46.51 | 46.72 | 11,147,067 | -0.49(-1.04%) |
Mar 02, 2017 | 47.25 | 47.68 | 47.05 | 47.21 | 13,472,972 | +0.10(+0.21%) |
Mar 01, 2017 | 47.89 | 48.34 | 46.72 | 47.11 | 27,989,430 | -0.77(-1.60%) |
Feb 28, 2017 | 48.61 | 46.68 | 47.88 | 55,603,272 | -6.63(-12.17%) | |
Feb 27, 2017 | 54.09 | 54.65 | 53.96 | 54.51 | 8,385,190 | +0.33(+0.60%) |
Feb 24, 2017 | 53.17 | 54.29 | 52.90 | 54.18 | 8,480,558 | +1.25(+2.35%) |
Feb 23, 2017 | 53.80 | 53.89 | 52.85 | 52.94 | 5,974,642 | -0.78(-1.46%) |
Feb 22, 2017 | 53.82 | 54.00 | 53.44 | 53.72 | 3,718,370 | -0.22(-0.41%) |
Feb 21, 2017 | 53.98 | 54.09 | 53.60 | 53.94 | 5,939,259 | +0.34(+0.64%) |
Feb 17, 2017 | 53.60 | 53.60 | 53.60 | 0 | +0.48(+0.90%) | |
Feb 16, 2017 | 53.58 | 53.65 | 52.98 | 53.12 | 4,081,248 | -0.45(-0.84%) |
Feb 15, 2017 | 53.36 | 53.73 | 53.15 | 53.57 | 4,875,057 | +0.08(+0.15%) |
Feb 14, 2017 | 52.56 | 53.49 | 52.56 | 53.48 | 6,280,088 | +0.68(+1.30%) |
Feb 13, 2017 | 53.46 | 53.52 | 52.57 | 52.80 | 5,177,122 | -0.26(-0.49%) |
Feb 10, 2017 | 53.69 | 54.05 | 52.65 | 53.06 | 6,839,048 | -0.55(-1.02%) |
Feb 09, 2017 | 52.29 | 53.71 | 52.16 | 53.61 | 9,606,287 | +1.32(+2.53%) |
Feb 08, 2017 | 51.27 | 52.40 | 51.16 | 52.29 | 5,588,059 | +0.97(+1.89%) |
Feb 07, 2017 | 51.57 | 51.79 | 51.22 | 51.32 | 5,270,230 | +0.12(+0.24%) |
Feb 06, 2017 | 51.48 | 51.62 | 51.15 | 51.20 | 7,436,500 | -0.27(-0.52%) |
Feb 03, 2017 | 51.55 | 51.95 | 51.28 | 51.46 | 6,151,332 | +0.06(+0.11%) |
Feb 02, 2017 | 51.59 | 51.80 | 51.39 | 51.41 | 6,835,605 | +0.01(+0.02%) |
Feb 01, 2017 | 51.65 | 51.79 | 51.23 | 51.40 | 6,574,629 | -0.65(-1.26%) |
Jan 31, 2017 | 51.50 | 52.07 | 51.22 | 52.05 | 7,104,263 | +0.29(+0.56%) |
Jan 30, 2017 | 51.42 | 51.78 | 51.25 | 51.76 | 6,466,196 | +0.34(+0.66%) |
Jan 27, 2017 | 52.11 | 52.29 | 50.80 | 51.42 | 9,256,056 | -0.38(-0.73%) |
Jan 26, 2017 | 52.35 | 52.40 | 51.76 | 51.80 | 5,441,775 | -0.67(-1.28%) |
Jan 25, 2017 | 52.25 | 52.60 | 52.20 | 52.47 | 7,063,648 | +0.48(+0.92%) |
Jan 24, 2017 | 51.54 | 52.00 | 51.35 | 51.99 | 7,537,186 | +0.45(+0.88%) |
Jan 23, 2017 | 51.72 | 52.11 | 51.30 | 51.54 | 9,797,155 | -0.20(-0.39%) |
Jan 20, 2017 | 52.79 | 52.80 | 51.49 | 51.74 | 16,083,579 | -1.04(-1.97%) |
Jan 19, 2017 | 53.55 | 53.99 | 52.52 | 52.79 | 15,204,466 | -1.18(-2.18%) |
Jan 18, 2017 | 54.89 | 54.89 | 53.56 | 53.96 | 23,608,382 | -3.30(-5.77%) |
Jan 17, 2017 | 57.12 | 58.19 | 57.02 | 57.27 | 6,722,429 | +0.61(+1.07%) |
Jan 13, 2017 | 56.66 | 56.66 | 56.66 | 0 | -0.86(-1.49%) | |
Jan 12, 2017 | 57.66 | 57.89 | 57.15 | 57.52 | 5,156,990 | -0.29(-0.50%) |
Jan 11, 2017 | 57.86 | 58.07 | 57.58 | 57.81 | 4,310,131 | +0.15(+0.25%) |
Jan 10, 2017 | 57.62 | 58.13 | 57.32 | 57.66 | 5,799,669 | +0.00(+0.00%) |
Jan 09, 2017 | 57.76 | 58.02 | 57.61 | 57.66 | 4,725,005 | -0.01(-0.01%) |
Jan 06, 2017 | 58.11 | 58.31 | 57.47 | 57.67 | 6,485,090 | -0.90(-1.54%) |
Jan 05, 2017 | 58.39 | 58.70 | 57.19 | 58.57 | 8,790,002 | -1.01(-1.69%) |
Jan 04, 2017 | 59.01 | 59.93 | 59.01 | 59.58 | 6,573,849 | +0.86(+1.46%) |
Jan 03, 2017 | 58.65 | 58.84 | 58.11 | 58.73 | 4,829,491 | +0.42(+0.72%) |
Dec 30, 2016 | 58.31 | 58.31 | 58.31 | 0 | -0.31(-0.54%) | |
Dec 29, 2016 | 58.75 | 59.07 | 58.47 | 58.62 | 3,463,021 | -0.17(-0.29%) |
Dec 28, 2016 | 59.53 | 59.72 | 58.73 | 58.79 | 3,280,497 | -0.70(-1.18%) |
Dec 27, 2016 | 59.60 | 59.92 | 59.38 | 59.49 | 2,725,645 | +0.16(+0.27%) |
Dec 23, 2016 | 59.33 | 59.33 | 59.33 | 0 | -0.19(-0.33%) | |
Dec 22, 2016 | 62.04 | 62.16 | 59.26 | 59.53 | 10,452,206 | -2.74(-4.40%) |
Dec 21, 2016 | 62.46 | 62.86 | 62.26 | 62.26 | 2,665,733 | -0.42(-0.67%) |
Dec 20, 2016 | 62.44 | 62.97 | 62.37 | 62.68 | 4,341,055 | +0.49(+0.79%) |
Dec 19, 2016 | 61.82 | 62.67 | 61.77 | 62.19 | 3,538,678 | +0.23(+0.38%) |
Dec 16, 2016 | 62.19 | 63.26 | 61.73 | 61.96 | 10,179,514 | -0.19(-0.30%) |
Dec 15, 2016 | 62.27 | 62.72 | 61.99 | 62.14 | 5,065,824 | -0.17(-0.27%) |
Dec 14, 2016 | 62.52 | 62.84 | 62.04 | 62.31 | 7,488,930 | -0.39(-0.62%) |
Dec 13, 2016 | 62.16 | 63.01 | 61.75 | 62.70 | 6,050,970 | +0.75(+1.21%) |
Dec 12, 2016 | 62.14 | 62.51 | 61.63 | 61.95 | 5,559,261 | -0.52(-0.84%) |
Dec 09, 2016 | 62.51 | 62.71 | 62.06 | 62.47 | 5,014,207 | -0.36(-0.58%) |
Dec 08, 2016 | 62.44 | 63.30 | 62.29 | 62.84 | 6,305,986 | +0.70(+1.13%) |
Dec 07, 2016 | 61.99 | 62.30 | 61.43 | 62.13 | 8,412,492 | +0.16(+0.26%) |
Dec 06, 2016 | 62.09 | 62.22 | 61.39 | 61.97 | 9,543,784 | -0.17(-0.27%) |
Dec 05, 2016 | 62.97 | 63.03 | 62.00 | 62.14 | 8,886,027 | -0.77(-1.23%) |
Dec 02, 2016 | 62.35 | 63.29 | 62.02 | 62.92 | 9,320,143 | +0.10(+0.15%) |
Dec 01, 2016 | 62.05 | 63.43 | 61.83 | 62.82 | 8,281,561 | +0.47(+0.75%) |
Nov 30, 2016 | 62.75 | 63.00 | 62.21 | 62.35 | 7,208,300 | -0.94(-1.49%) |
Nov 29, 2016 | 62.97 | 63.52 | 62.76 | 63.30 | 5,814,777 | +0.56(+0.89%) |
Nov 28, 2016 | 63.26 | 63.72 | 62.56 | 62.74 | 6,691,993 | -0.72(-1.13%) |
Nov 25, 2016 | 63.65 | 64.04 | 63.30 | 63.46 | 3,151,210 | +0.10(+0.17%) |
Nov 23, 2016 | 63.35 | 63.35 | 63.35 | 0 | +0.49(+0.78%) | |
Nov 22, 2016 | 62.07 | 63.07 | 62.05 | 62.86 | 7,250,822 | +1.10(+1.78%) |
Nov 21, 2016 | 61.45 | 62.01 | 61.35 | 61.76 | 5,546,029 | +0.26(+0.42%) |
Nov 18, 2016 | 61.27 | 61.67 | 61.10 | 61.50 | 7,503,874 | +0.05(+0.08%) |
Nov 17, 2016 | 61.50 | 61.70 | 60.87 | 61.46 | 9,989,037 | +0.08(+0.13%) |
Nov 16, 2016 | 62.56 | 63.21 | 61.00 | 61.38 | 27,161,648 | +3.71(+6.43%) |
Nov 15, 2016 | 58.37 | 58.42 | 57.45 | 57.67 | 9,493,861 | -0.59(-1.01%) |
Nov 14, 2016 | 57.37 | 58.83 | 57.19 | 58.26 | 9,184,654 | +1.15(+2.01%) |
Nov 11, 2016 | 56.38 | 57.27 | 56.19 | 57.11 | 6,659,343 | +0.65(+1.15%) |
Nov 10, 2016 | 55.77 | 57.79 | 55.54 | 56.46 | 12,041,882 | +1.38(+2.51%) |
Nov 09, 2016 | 53.06 | 55.43 | 52.84 | 55.08 | 11,955,498 | +1.41(+2.62%) |
Nov 08, 2016 | 53.92 | 54.23 | 53.35 | 53.67 | 6,368,114 | -0.38(-0.71%) |
Nov 07, 2016 | 53.81 | 54.08 | 53.66 | 54.06 | 5,968,635 | +0.80(+1.50%) |
Nov 04, 2016 | 53.41 | 53.88 | 53.25 | 53.25 | 4,918,721 | -0.11(-0.21%) |
Nov 03, 2016 | 54.86 | 54.90 | 53.27 | 53.37 | 6,331,878 | -1.27(-2.33%) |
Nov 02, 2016 | 54.21 | 54.82 | 53.91 | 54.64 | 4,959,909 | +0.38(+0.71%) |
Nov 01, 2016 | 54.96 | 55.10 | 53.95 | 54.26 | 5,021,518 | -0.76(-1.38%) |
Oct 31, 2016 | 55.06 | 55.43 | 54.84 | 55.02 | 4,184,416 | -0.08(-0.15%) |
Oct 28, 2016 | 54.21 | 55.43 | 54.21 | 55.10 | 5,140,168 | +0.97(+1.79%) |
Oct 27, 2016 | 54.90 | 55.06 | 54.02 | 54.13 | 4,661,255 | -0.78(-1.41%) |
Oct 26, 2016 | 54.34 | 55.20 | 54.26 | 54.90 | 3,556,098 | +0.51(+0.94%) |
Oct 25, 2016 | 54.43 | 54.70 | 54.27 | 54.39 | 3,189,478 | -0.25(-0.45%) |
Oct 24, 2016 | 54.70 | 54.99 | 54.43 | 54.64 | 3,180,442 | +0.02(+0.04%) |
Oct 21, 2016 | 53.98 | 54.79 | 53.83 | 54.62 | 3,899,993 | +0.42(+0.77%) |
Oct 20, 2016 | 54.13 | 54.34 | 53.99 | 54.20 | 4,948,659 | +0.14(+0.27%) |
Oct 19, 2016 | 54.14 | 54.19 | 53.73 | 54.06 | 3,272,550 | +0.14(+0.25%) |
Oct 18, 2016 | 54.07 | 54.21 | 53.64 | 53.92 | 3,761,698 | +0.10(+0.18%) |
Oct 17, 2016 | 54.42 | 54.43 | 53.70 | 53.82 | 5,070,188 | -0.70(-1.28%) |
Oct 14, 2016 | 54.35 | 54.87 | 54.20 | 54.52 | 4,770,561 | +0.18(+0.32%) |
Oct 13, 2016 | 54.17 | 54.58 | 53.88 | 54.34 | 4,112,734 | +0.02(+0.04%) |
Oct 12, 2016 | 54.80 | 54.88 | 54.28 | 54.32 | 5,346,409 | -0.42(-0.77%) |
Oct 11, 2016 | 55.06 | 55.25 | 54.66 | 54.74 | 3,785,171 | -0.38(-0.68%) |
Oct 10, 2016 | 55.56 | 55.56 | 54.98 | 55.12 | 3,403,150 | -0.14(-0.26%) |
Oct 07, 2016 | 54.92 | 55.40 | 54.82 | 55.26 | 4,826,087 | +0.50(+0.92%) |
Oct 06, 2016 | 54.06 | 54.90 | 53.80 | 54.76 | 6,286,800 | +0.54(+0.99%) |
Oct 05, 2016 | 54.93 | 55.01 | 54.14 | 54.22 | 5,949,427 | -0.73(-1.33%) |
Oct 04, 2016 | 55.06 | 55.68 | 54.83 | 54.95 | 5,467,520 | -0.02(-0.04%) |
Oct 03, 2016 | 54.83 | 55.26 | 54.74 | 54.98 | 4,117,382 | +0.00(+0.00%) |
Sep 30, 2016 | 54.25 | 55.15 | 54.25 | 54.98 | 6,116,235 | +0.77(+1.42%) |
Sep 29, 2016 | 54.31 | 54.65 | 54.17 | 54.21 | 3,604,364 | -0.08(-0.15%) |
Sep 28, 2016 | 54.61 | 54.72 | 54.22 | 54.29 | 4,216,524 | -0.38(-0.69%) |
Sep 27, 2016 | 54.47 | 54.83 | 54.22 | 54.66 | 7,218,618 | +0.86(+1.59%) |
Sep 26, 2016 | 54.79 | 54.79 | 53.73 | 53.81 | 8,622,582 | -1.24(-2.25%) |
Sep 23, 2016 | 54.73 | 55.22 | 54.67 | 55.05 | 4,424,765 | +0.17(+0.31%) |
Sep 22, 2016 | 55.76 | 56.08 | 54.46 | 54.88 | 9,518,314 | -0.73(-1.31%) |
Sep 21, 2016 | 55.35 | 55.74 | 55.01 | 55.61 | 5,385,399 | +0.68(+1.24%) |
Sep 20, 2016 | 55.38 | 55.46 | 54.81 | 54.93 | 3,733,057 | -0.22(-0.39%) |
Sep 19, 2016 | 55.54 | 55.85 | 55.13 | 55.14 | 5,627,436 | -0.27(-0.49%) |
Sep 16, 2016 | 55.17 | 55.50 | 55.04 | 55.42 | 8,917,384 | +0.02(+0.03%) |
Sep 15, 2016 | 54.48 | 55.48 | 54.37 | 55.40 | 6,714,582 | +0.81(+1.48%) |
Sep 14, 2016 | 55.46 | 55.60 | 54.50 | 54.59 | 8,292,676 | -0.59(-1.07%) |
Sep 13, 2016 | 55.31 | 55.59 | 55.09 | 55.18 | 11,711,880 | -0.29(-0.52%) |
Sep 12, 2016 | 54.79 | 55.65 | 54.60 | 55.47 | 10,203,920 | +0.24(+0.43%) |
Sep 09, 2016 | 55.26 | 55.57 | 55.03 | 55.23 | 7,717,778 | -0.37(-0.66%) |
Sep 08, 2016 | 56.27 | 56.27 | 55.57 | 55.60 | 11,419,383 | -0.67(-1.19%) |
Sep 07, 2016 | 55.98 | 56.37 | 55.88 | 56.27 | 6,410,672 | +0.16(+0.29%) |
Sep 06, 2016 | 56.74 | 56.80 | 55.69 | 56.11 | 10,288,091 | -0.57(-1.00%) |
Sep 02, 2016 | 56.79 | 56.68 | 56.68 | 56.68 | 9,815,573 | +0.18(+0.33%) |
Sep 01, 2016 | 56.30 | 56.59 | 56.11 | 56.50 | 6,496,167 | +0.31(+0.56%) |
Aug 31, 2016 | 56.17 | 56.71 | 55.98 | 56.18 | 6,277,479 | -0.16(-0.28%) |
Aug 30, 2016 | 56.87 | 56.94 | 56.12 | 56.34 | 5,036,671 | -0.53(-0.93%) |
Aug 29, 2016 | 56.38 | 56.94 | 56.27 | 56.87 | 4,987,403 | +0.56(+1.00%) |
Aug 26, 2016 | 56.66 | 57.23 | 56.10 | 56.31 | 6,275,211 | -0.37(-0.65%) |
Aug 25, 2016 | 57.16 | 57.71 | 56.50 | 56.68 | 6,330,026 | -0.74(-1.28%) |
Aug 24, 2016 | 57.02 | 57.59 | 56.98 | 57.42 | 7,220,990 | +0.54(+0.96%) |
Aug 23, 2016 | 56.50 | 57.23 | 56.50 | 56.87 | 7,024,307 | +0.53(+0.94%) |
Aug 22, 2016 | 56.27 | 56.50 | 55.89 | 56.34 | 5,682,507 | +0.22(+0.39%) |
Aug 19, 2016 | 56.12 | 56.61 | 56.02 | 56.13 | 7,409,176 | -0.14(-0.26%) |
Aug 18, 2016 | 56.38 | 56.60 | 55.42 | 56.27 | 14,555,212 | -0.26(-0.47%) |
Aug 17, 2016 | 56.42 | 57.35 | 55.95 | 56.54 | 24,499,524 | -3.88(-6.43%) |
Aug 16, 2016 | 60.42 | 60.90 | 60.13 | 60.42 | 8,645,486 | -0.04(-0.07%) |
Aug 15, 2016 | 60.50 | 61.02 | 60.25 | 60.46 | 6,712,763 | +0.26(+0.43%) |
Aug 12, 2016 | 59.05 | 60.32 | 58.97 | 60.20 | 8,400,308 | +1.43(+2.43%) |
Aug 11, 2016 | 59.68 | 59.70 | 58.39 | 58.77 | 7,946,409 | +0.76(+1.31%) |
Aug 10, 2016 | 57.88 | 58.27 | 57.71 | 58.01 | 5,084,000 | +0.35(+0.61%) |
Aug 09, 2016 | 58.46 | 58.46 | 56.97 | 57.66 | 9,434,837 | -1.90(-3.19%) |
Aug 08, 2016 | 59.56 | 59.97 | 59.20 | 59.56 | 3,805,641 | +0.05(+0.08%) |
Aug 05, 2016 | 59.17 | 59.65 | 59.04 | 59.51 | 3,848,966 | +0.64(+1.08%) |
Aug 04, 2016 | 58.77 | 59.14 | 58.59 | 58.88 | 3,897,744 | +0.03(+0.05%) |
Aug 03, 2016 | 58.14 | 58.85 | 57.30 | 58.84 | 6,913,416 | +0.17(+0.28%) |
Aug 02, 2016 | 60.32 | 60.70 | 58.52 | 58.68 | 6,387,081 | -1.29(-2.15%) |
Aug 01, 2016 | 59.43 | 60.00 | 59.30 | 59.96 | 4,807,995 | +0.14(+0.24%) |
Jul 29, 2016 | 59.48 | 59.87 | 59.19 | 59.82 | 6,257,203 | +0.43(+0.72%) |
Jul 28, 2016 | 59.59 | 59.74 | 58.81 | 59.39 | 5,245,925 | -0.37(-0.61%) |
Jul 27, 2016 | 60.66 | 60.66 | 59.59 | 59.76 | 3,981,310 | -0.77(-1.27%) |
Jul 26, 2016 | 60.66 | 61.45 | 60.38 | 60.53 | 6,330,507 | -0.06(-0.10%) |
Jul 25, 2016 | 59.51 | 60.62 | 59.46 | 60.59 | 5,298,778 | +1.10(+1.84%) |
Jul 22, 2016 | 59.16 | 59.56 | 58.90 | 59.50 | 3,166,369 | +0.46(+0.78%) |
Jul 21, 2016 | 59.09 | 59.31 | 58.88 | 59.04 | 4,135,369 | -0.11(-0.19%) |
Jul 20, 2016 | 58.92 | 59.16 | 58.73 | 59.15 | 3,528,801 | +0.42(+0.72%) |
Jul 19, 2016 | 58.68 | 58.78 | 58.30 | 58.73 | 5,358,857 | -0.01(-0.01%) |
Jul 18, 2016 | 57.88 | 58.78 | 57.88 | 58.73 | 4,851,348 | +0.73(+1.26%) |
Jul 15, 2016 | 58.36 | 58.60 | 57.57 | 58.00 | 6,554,733 | -0.36(-0.61%) |
Jul 14, 2016 | 58.44 | 58.94 | 58.36 | 58.36 | 6,046,906 | +0.25(+0.44%) |
Jul 13, 2016 | 58.38 | 58.64 | 58.04 | 58.11 | 4,542,417 | -0.28(-0.48%) |
Jul 12, 2016 | 57.57 | 58.45 | 57.53 | 58.38 | 8,371,835 | +0.78(+1.35%) |
Jul 11, 2016 | 56.70 | 57.75 | 56.66 | 57.61 | 6,628,087 | +0.98(+1.72%) |
Jul 08, 2016 | 56.12 | 56.84 | 55.66 | 56.63 | 5,887,449 | +0.97(+1.74%) |
Jul 07, 2016 | 55.95 | 56.32 | 55.39 | 55.66 | 6,406,697 | -0.33(-0.60%) |
Jul 06, 2016 | 55.22 | 56.02 | 55.14 | 55.99 | 4,920,836 | +0.61(+1.10%) |
Jul 05, 2016 | 55.59 | 55.76 | 55.10 | 55.38 | 4,169,524 | -0.25(-0.44%) |
Jul 01, 2016 | 55.30 | 55.63 | 55.63 | 55.63 | 6,303,018 | +0.18(+0.33%) |
Jun 30, 2016 | 55.75 | 55.82 | 55.11 | 55.45 | 8,187,941 | -0.14(-0.26%) |
Jun 29, 2016 | 55.40 | 56.05 | 55.33 | 55.59 | 8,525,930 | +0.21(+0.37%) |
Jun 28, 2016 | 55.36 | 55.91 | 54.84 | 55.38 | 9,224,275 | +0.23(+0.42%) |
Jun 27, 2016 | 54.83 | 55.37 | 53.92 | 55.15 | 7,022,598 | +0.08(+0.14%) |
Jun 24, 2016 | 54.18 | 55.48 | 54.06 | 55.07 | 8,513,437 | -0.34(-0.62%) |
Jun 23, 2016 | 55.09 | 55.75 | 55.03 | 55.41 | 9,458,317 | +0.73(+1.34%) |
Jun 22, 2016 | 54.21 | 54.95 | 54.21 | 54.68 | 5,568,071 | +0.44(+0.82%) |
Jun 21, 2016 | 54.22 | 54.67 | 53.74 | 54.24 | 5,767,071 | +0.25(+0.46%) |
Jun 20, 2016 | 54.09 | 54.71 | 53.99 | 53.99 | 5,448,843 | +0.39(+0.73%) |
Jun 17, 2016 | 53.21 | 54.07 | 53.10 | 53.60 | 9,903,015 | +0.41(+0.78%) |
Jun 16, 2016 | 53.38 | 53.64 | 53.01 | 53.19 | 6,255,723 | -0.23(-0.43%) |
Jun 15, 2016 | 53.19 | 53.88 | 53.12 | 53.42 | 7,422,889 | +0.42(+0.79%) |
Jun 14, 2016 | 52.94 | 53.16 | 52.35 | 53.00 | 6,638,186 | -0.12(-0.22%) |
Jun 13, 2016 | 53.88 | 54.07 | 53.08 | 53.12 | 5,835,995 | -0.79(-1.46%) |
Jun 10, 2016 | 53.56 | 54.10 | 53.25 | 53.91 | 5,973,294 | +0.15(+0.28%) |
Jun 09, 2016 | 54.46 | 54.69 | 53.49 | 53.75 | 7,710,199 | -0.74(-1.36%) |
Jun 08, 2016 | 54.28 | 54.72 | 54.10 | 54.49 | 7,188,532 | +0.30(+0.56%) |
Jun 07, 2016 | 54.97 | 55.30 | 54.20 | 54.19 | 6,768,476 | -0.45(-0.83%) |
Jun 06, 2016 | 54.49 | 54.97 | 54.18 | 54.64 | 7,081,916 | +0.13(+0.23%) |
Jun 03, 2016 | 54.30 | 54.82 | 54.06 | 54.52 | 9,130,836 | +0.26(+0.48%) |
Jun 02, 2016 | 53.79 | 54.33 | 53.79 | 54.25 | 17,206,420 | -0.07(-0.13%) |
Jun 01, 2016 | 54.76 | 54.76 | 54.01 | 54.33 | 11,064,060 | -0.29(-0.54%) |
May 31, 2016 | 55.02 | 55.17 | 54.37 | 54.62 | 10,779,751 | -0.10(-0.17%) |
May 27, 2016 | 54.78 | 54.72 | 54.72 | 54.72 | 6,059,354 | -0.01(-0.01%) |
May 26, 2016 | 55.30 | 55.68 | 54.64 | 54.72 | 8,837,353 | -0.29(-0.53%) |
May 25, 2016 | 54.65 | 55.33 | 54.25 | 55.02 | 10,952,504 | +0.47(+0.86%) |
May 24, 2016 | 54.06 | 54.97 | 54.02 | 54.55 | 9,553,193 | +0.60(+1.12%) |
May 23, 2016 | 54.62 | 54.83 | 53.89 | 53.95 | 9,935,734 | -0.58(-1.06%) |
May 20, 2016 | 53.52 | 54.91 | 53.21 | 54.52 | 11,743,449 | +1.27(+2.39%) |
May 19, 2016 | 54.13 | 54.56 | 53.04 | 53.25 | 16,353,838 | -0.75(-1.38%) |
May 18, 2016 | 53.59 | 54.49 | 52.02 | 54.00 | 45,885,612 | -4.45(-7.62%) |
May 17, 2016 | 59.28 | 59.64 | 58.02 | 58.46 | 11,697,792 | -0.79(-1.34%) |
May 16, 2016 | 58.41 | 59.84 | 57.97 | 59.25 | 11,026,434 | +1.02(+1.76%) |
May 13, 2016 | 59.31 | 59.39 | 58.15 | 58.23 | 11,999,355 | -1.36(-2.28%) |
May 12, 2016 | 59.37 | 60.21 | 59.35 | 59.58 | 11,577,581 | -0.08(-0.13%) |
May 11, 2016 | 60.73 | 60.98 | 59.64 | 59.66 | 14,581,598 | -3.43(-5.43%) |
May 10, 2016 | 62.94 | 63.45 | 62.50 | 63.09 | 4,891,505 | +0.09(+0.15%) |
May 09, 2016 | 62.33 | 63.29 | 62.08 | 62.99 | 5,572,260 | +0.94(+1.51%) |
May 06, 2016 | 61.57 | 62.15 | 61.35 | 62.06 | 4,400,014 | +0.48(+0.78%) |
May 05, 2016 | 62.70 | 62.82 | 61.17 | 61.57 | 7,176,067 | -1.25(-1.98%) |
May 04, 2016 | 62.79 | 63.26 | 62.60 | 62.82 | 4,078,775 | -0.22(-0.35%) |
May 03, 2016 | 63.02 | 63.32 | 62.71 | 63.04 | 4,100,021 | -0.10(-0.16%) |
May 02, 2016 | 62.62 | 63.17 | 62.29 | 63.14 | 6,207,116 | +0.49(+0.78%) |
Apr 29, 2016 | 63.52 | 63.58 | 62.27 | 62.65 | 8,678,099 | -1.44(-2.25%) |
Apr 28, 2016 | 65.27 | 65.41 | 63.95 | 64.10 | 4,863,559 | -1.54(-2.35%) |
Apr 27, 2016 | 65.15 | 65.86 | 64.78 | 65.64 | 4,542,803 | +0.54(+0.84%) |
Apr 26, 2016 | 65.13 | 65.50 | 64.96 | 65.10 | 3,722,634 | +0.00(+0.00%) |
Apr 25, 2016 | 64.74 | 65.10 | 64.31 | 65.10 | 4,014,249 | +0.21(+0.33%) |
Apr 22, 2016 | 65.33 | 65.52 | 64.74 | 64.88 | 4,070,930 | -0.33(-0.51%) |
Apr 21, 2016 | 65.48 | 65.91 | 65.02 | 65.22 | 4,223,908 | -0.09(-0.14%) |
Apr 20, 2016 | 66.15 | 66.17 | 65.03 | 65.31 | 4,741,993 | -0.87(-1.32%) |
Apr 19, 2016 | 65.81 | 66.31 | 65.72 | 66.19 | 4,344,143 | +0.44(+0.67%) |
Apr 18, 2016 | 65.15 | 66.00 | 65.14 | 65.74 | 4,716,527 | +0.65(+0.99%) |
Apr 15, 2016 | 64.68 | 65.46 | 64.62 | 65.10 | 4,500,605 | +0.65(+1.00%) |
Apr 14, 2016 | 64.11 | 64.70 | 64.06 | 64.45 | 3,413,113 | +0.17(+0.27%) |
Apr 13, 2016 | 63.92 | 64.36 | 63.43 | 64.28 | 3,169,437 | +0.61(+0.97%) |
Apr 12, 2016 | 63.00 | 63.88 | 62.54 | 63.66 | 4,236,553 | +0.80(+1.27%) |
Apr 11, 2016 | 63.79 | 64.10 | 62.82 | 62.87 | 5,942,141 | -0.87(-1.37%) |
Apr 08, 2016 | 64.04 | 64.14 | 63.50 | 63.74 | 5,022,765 | -0.54(-0.85%) |
Apr 07, 2016 | 64.59 | 64.88 | 63.84 | 64.29 | 5,251,618 | -0.47(-0.73%) |
Apr 06, 2016 | 64.66 | 64.95 | 64.36 | 64.76 | 4,930,193 | +0.06(+0.09%) |
Apr 05, 2016 | 64.74 | 65.10 | 64.48 | 64.70 | 5,578,853 | -0.16(-0.24%) |
Apr 04, 2016 | 65.33 | 65.70 | 64.72 | 64.86 | 4,762,806 | -0.36(-0.56%) |