Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 39.86 | 40.31 | 39.32 | 39.38 | 4,303,100 | -0.34(-0.86%) |
Mar 30, 2017 | 40.22 | 40.39 | 39.57 | 39.72 | 5,286,437 | -0.68(-1.68%) |
Mar 29, 2017 | 39.89 | 40.88 | 39.82 | 40.40 | 3,649,804 | +0.46(+1.15%) |
Mar 28, 2017 | 39.65 | 39.99 | 39.10 | 39.94 | 5,093,363 | +0.07(+0.17%) |
Mar 27, 2017 | 39.45 | 40.21 | 39.25 | 39.87 | 4,632,934 | +0.18(+0.46%) |
Mar 24, 2017 | 40.27 | 40.30 | 39.49 | 39.69 | 2,958,410 | -0.50(-1.25%) |
Mar 23, 2017 | 40.07 | 40.34 | 39.90 | 40.19 | 3,486,763 | +0.18(+0.44%) |
Mar 22, 2017 | 40.58 | 40.71 | 39.58 | 40.02 | 5,974,743 | -1.10(-2.68%) |
Mar 21, 2017 | 42.36 | 42.38 | 40.56 | 41.12 | 5,071,773 | -1.07(-2.54%) |
Mar 20, 2017 | 42.85 | 42.88 | 41.85 | 42.19 | 4,234,077 | -0.60(-1.41%) |
Mar 17, 2017 | 42.57 | 42.87 | 42.19 | 42.79 | 12,307,103 | +1.01(+2.42%) |
Mar 16, 2017 | 42.40 | 42.62 | 41.60 | 41.78 | 4,650,762 | -0.59(-1.40%) |
Mar 15, 2017 | 41.85 | 42.53 | 41.55 | 42.37 | 3,836,033 | +0.45(+1.08%) |
Mar 14, 2017 | 41.46 | 42.15 | 41.39 | 41.92 | 2,773,254 | +0.24(+0.58%) |
Mar 13, 2017 | 42.06 | 42.75 | 41.40 | 41.68 | 4,800,872 | -0.38(-0.89%) |
Mar 10, 2017 | 42.19 | 42.28 | 41.75 | 42.06 | 4,066,568 | +0.20(+0.48%) |
Mar 09, 2017 | 42.44 | 42.63 | 41.68 | 41.85 | 3,201,828 | -0.71(-1.67%) |
Mar 08, 2017 | 41.86 | 42.75 | 41.74 | 42.57 | 4,466,187 | +0.62(+1.47%) |
Mar 07, 2017 | 42.82 | 43.25 | 41.80 | 41.95 | 4,282,414 | -1.06(-2.47%) |
Mar 06, 2017 | 43.57 | 43.71 | 42.79 | 43.01 | 4,684,845 | -0.75(-1.72%) |
Mar 03, 2017 | 44.51 | 44.71 | 43.17 | 43.76 | 3,885,048 | -0.89(-2.00%) |
Mar 02, 2017 | 44.52 | 44.90 | 44.15 | 44.66 | 6,568,777 | +0.49(+1.12%) |
Mar 01, 2017 | 44.25 | 44.47 | 43.57 | 44.16 | 4,834,304 | +0.17(+0.38%) |
Feb 28, 2017 | 43.80 | 44.06 | 43.15 | 43.99 | 5,882,420 | +0.19(+0.44%) |
Feb 27, 2017 | 42.41 | 44.13 | 42.24 | 43.80 | 7,419,937 | +1.17(+2.75%) |
Feb 24, 2017 | 40.73 | 43.13 | 40.59 | 42.63 | 12,806,391 | +1.71(+4.19%) |
Feb 23, 2017 | 42.22 | 42.64 | 40.08 | 40.92 | 33,245,276 | -7.68(-15.81%) |
Feb 22, 2017 | 48.24 | 48.76 | 47.81 | 48.60 | 7,205,668 | +0.36(+0.75%) |
Feb 21, 2017 | 48.39 | 49.12 | 48.01 | 48.24 | 5,109,527 | +0.16(+0.33%) |
Feb 17, 2017 | 48.08 | 48.08 | 48.08 | 0 | +0.03(+0.05%) | |
Feb 16, 2017 | 48.71 | 48.93 | 47.78 | 48.06 | 3,556,712 | -0.62(-1.27%) |
Feb 15, 2017 | 48.23 | 48.81 | 48.11 | 48.68 | 3,732,900 | +0.57(+1.18%) |
Feb 14, 2017 | 47.83 | 48.57 | 47.66 | 48.11 | 4,643,224 | +0.26(+0.55%) |
Feb 13, 2017 | 49.13 | 49.37 | 47.80 | 47.84 | 3,841,419 | -0.91(-1.87%) |
Feb 10, 2017 | 48.80 | 49.55 | 48.38 | 48.75 | 4,048,078 | +0.00(+0.00%) |
Feb 09, 2017 | 48.54 | 49.56 | 48.40 | 48.75 | 4,378,077 | +0.22(+0.44%) |
Feb 08, 2017 | 48.35 | 48.69 | 48.08 | 48.54 | 3,347,782 | +0.31(+0.65%) |
Feb 07, 2017 | 49.13 | 49.32 | 48.16 | 48.22 | 2,840,197 | -0.72(-1.47%) |
Feb 06, 2017 | 49.25 | 49.49 | 48.66 | 48.94 | 2,239,964 | -0.36(-0.72%) |
Feb 03, 2017 | 49.14 | 49.66 | 48.64 | 49.30 | 2,305,141 | +0.25(+0.51%) |
Feb 02, 2017 | 48.42 | 50.03 | 47.56 | 49.05 | 5,034,241 | +0.40(+0.82%) |
Feb 01, 2017 | 49.93 | 49.98 | 48.48 | 48.65 | 4,029,243 | -1.17(-2.34%) |
Jan 31, 2017 | 48.16 | 49.85 | 48.14 | 49.82 | 5,380,709 | +1.24(+2.55%) |
Jan 30, 2017 | 48.60 | 49.01 | 48.32 | 48.58 | 5,956,538 | -0.25(-0.51%) |
Jan 27, 2017 | 50.83 | 51.01 | 48.61 | 48.83 | 4,524,380 | -1.86(-3.67%) |
Jan 26, 2017 | 51.20 | 51.35 | 50.43 | 50.69 | 3,286,791 | -0.49(-0.95%) |
Jan 25, 2017 | 51.11 | 51.50 | 50.97 | 51.18 | 2,111,738 | +0.26(+0.50%) |
Jan 24, 2017 | 50.89 | 51.21 | 50.67 | 50.92 | 2,452,045 | +0.31(+0.62%) |
Jan 23, 2017 | 50.71 | 50.94 | 50.19 | 50.61 | 2,296,805 | -0.15(-0.29%) |
Jan 20, 2017 | 50.50 | 50.95 | 50.28 | 50.76 | 2,548,688 | +0.35(+0.69%) |
Jan 19, 2017 | 51.15 | 51.30 | 49.90 | 50.41 | 2,877,719 | -0.79(-1.54%) |
Jan 18, 2017 | 50.62 | 51.26 | 49.77 | 51.20 | 3,440,868 | +0.60(+1.19%) |
Jan 17, 2017 | 50.35 | 51.50 | 50.35 | 50.59 | 2,873,372 | +0.37(+0.74%) |
Jan 13, 2017 | 50.22 | 50.22 | 50.22 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 50.45 | 50.63 | 49.73 | 50.24 | 2,770,765 | -0.46(-0.91%) |
Jan 11, 2017 | 50.72 | 50.95 | 50.10 | 50.70 | 2,929,861 | -0.07(-0.13%) |
Jan 10, 2017 | 50.52 | 51.58 | 50.33 | 50.76 | 2,524,330 | +0.04(+0.08%) |
Jan 09, 2017 | 50.58 | 51.24 | 50.19 | 50.72 | 3,067,476 | +0.06(+0.11%) |
Jan 06, 2017 | 50.91 | 51.14 | 50.48 | 50.67 | 4,981,453 | -0.67(-1.31%) |
Jan 05, 2017 | 53.50 | 53.71 | 50.48 | 51.34 | 9,826,896 | -4.39(-7.87%) |
Jan 04, 2017 | 55.44 | 56.63 | 55.44 | 55.72 | 3,899,029 | +0.63(+1.14%) |
Jan 03, 2017 | 54.08 | 55.44 | 54.08 | 55.09 | 3,394,257 | +0.61(+1.12%) |
Dec 30, 2016 | 54.48 | 54.48 | 54.48 | 0 | -0.37(-0.68%) | |
Dec 29, 2016 | 54.76 | 55.27 | 54.60 | 54.85 | 1,207,489 | +0.15(+0.27%) |
Dec 28, 2016 | 55.08 | 55.42 | 54.34 | 54.70 | 1,072,654 | -0.29(-0.53%) |
Dec 27, 2016 | 55.32 | 55.46 | 54.79 | 54.99 | 1,311,147 | -0.19(-0.34%) |
Dec 23, 2016 | 55.18 | 55.18 | 55.18 | 0 | +0.07(+0.12%) | |
Dec 22, 2016 | 56.68 | 56.92 | 54.76 | 55.12 | 2,935,733 | -1.75(-3.08%) |
Dec 21, 2016 | 57.67 | 58.09 | 56.81 | 56.87 | 2,004,406 | -0.86(-1.49%) |
Dec 20, 2016 | 57.40 | 58.03 | 57.40 | 57.73 | 1,981,702 | +0.47(+0.82%) |
Dec 19, 2016 | 57.41 | 57.97 | 56.95 | 57.26 | 2,289,031 | -0.15(-0.26%) |
Dec 16, 2016 | 59.16 | 59.25 | 56.85 | 57.41 | 4,932,473 | -1.68(-2.84%) |
Dec 15, 2016 | 59.90 | 60.38 | 59.04 | 59.09 | 2,126,691 | -0.65(-1.09%) |
Dec 14, 2016 | 60.06 | 60.25 | 59.12 | 59.74 | 1,920,916 | -0.07(-0.12%) |
Dec 13, 2016 | 60.70 | 60.82 | 59.51 | 59.82 | 2,186,733 | -0.60(-0.99%) |
Dec 12, 2016 | 61.11 | 61.44 | 59.99 | 60.41 | 1,467,533 | -1.12(-1.82%) |
Dec 09, 2016 | 61.96 | 62.41 | 61.03 | 61.53 | 1,607,907 | -0.63(-1.01%) |
Dec 08, 2016 | 61.89 | 62.47 | 61.55 | 62.16 | 1,778,600 | +0.42(+0.68%) |
Dec 07, 2016 | 59.82 | 61.75 | 59.62 | 61.74 | 1,790,962 | +2.01(+3.37%) |
Dec 06, 2016 | 59.58 | 59.76 | 58.89 | 59.73 | 1,990,326 | +0.17(+0.29%) |
Dec 05, 2016 | 59.82 | 60.35 | 59.26 | 59.55 | 1,690,679 | +0.05(+0.08%) |
Dec 02, 2016 | 59.68 | 60.30 | 59.39 | 59.50 | 1,972,184 | -0.29(-0.48%) |
Dec 01, 2016 | 58.09 | 60.50 | 58.06 | 59.79 | 3,301,676 | +1.69(+2.91%) |
Nov 30, 2016 | 59.46 | 59.46 | 57.97 | 58.10 | 3,842,580 | -1.43(-2.40%) |
Nov 29, 2016 | 59.50 | 60.39 | 59.35 | 59.54 | 2,754,966 | +0.15(+0.25%) |
Nov 28, 2016 | 59.75 | 60.61 | 59.32 | 59.39 | 3,559,419 | -0.03(-0.06%) |
Nov 25, 2016 | 59.97 | 60.25 | 59.03 | 59.42 | 1,809,294 | -0.22(-0.37%) |
Nov 23, 2016 | 59.64 | 59.64 | 59.64 | 0 | +1.03(+1.76%) | |
Nov 22, 2016 | 57.86 | 58.67 | 57.50 | 58.61 | 2,321,077 | +1.34(+2.34%) |
Nov 21, 2016 | 58.03 | 58.32 | 57.10 | 57.27 | 1,841,206 | -0.79(-1.37%) |
Nov 18, 2016 | 57.45 | 58.68 | 56.76 | 58.06 | 3,222,525 | +0.44(+0.76%) |
Nov 17, 2016 | 54.61 | 57.76 | 53.78 | 57.62 | 4,820,765 | +1.41(+2.52%) |
Nov 16, 2016 | 56.74 | 57.01 | 55.58 | 56.21 | 4,003,370 | -0.15(-0.26%) |
Nov 15, 2016 | 58.02 | 58.30 | 55.78 | 56.36 | 2,610,705 | -1.34(-2.32%) |
Nov 14, 2016 | 57.42 | 58.36 | 57.42 | 57.70 | 4,212,088 | +0.96(+1.69%) |
Nov 11, 2016 | 55.67 | 56.78 | 55.40 | 56.74 | 1,991,699 | +0.85(+1.53%) |
Nov 10, 2016 | 54.94 | 56.38 | 54.94 | 55.88 | 3,231,218 | +1.35(+2.48%) |
Nov 09, 2016 | 52.31 | 54.71 | 51.65 | 54.53 | 3,039,155 | +1.07(+1.99%) |
Nov 08, 2016 | 53.83 | 53.99 | 53.14 | 53.46 | 3,422,725 | -0.43(-0.81%) |
Nov 07, 2016 | 53.56 | 54.31 | 53.45 | 53.90 | 3,214,244 | +0.58(+1.09%) |
Nov 04, 2016 | 53.57 | 54.19 | 53.23 | 53.32 | 2,266,987 | -0.07(-0.14%) |
Nov 03, 2016 | 53.79 | 54.49 | 53.29 | 53.39 | 2,314,452 | -0.47(-0.87%) |
Nov 02, 2016 | 54.18 | 54.92 | 53.71 | 53.86 | 4,172,234 | -0.69(-1.26%) |
Nov 01, 2016 | 54.65 | 55.16 | 53.36 | 54.55 | 14,975,082 | -4.67(-7.88%) |
Oct 31, 2016 | 60.33 | 60.48 | 58.88 | 59.21 | 3,544,394 | -1.25(-2.06%) |
Oct 28, 2016 | 59.41 | 61.07 | 59.40 | 60.46 | 2,658,330 | +0.80(+1.33%) |
Oct 27, 2016 | 60.00 | 60.11 | 59.43 | 59.66 | 1,686,614 | -0.02(-0.04%) |
Oct 26, 2016 | 59.29 | 60.13 | 59.25 | 59.69 | 1,320,610 | +0.04(+0.07%) |
Oct 25, 2016 | 59.58 | 59.84 | 58.91 | 59.65 | 1,408,674 | -0.39(-0.64%) |
Oct 24, 2016 | 59.77 | 60.22 | 59.49 | 60.03 | 1,040,898 | +0.57(+0.95%) |
Oct 21, 2016 | 58.84 | 59.63 | 58.60 | 59.47 | 1,076,573 | +0.21(+0.36%) |
Oct 20, 2016 | 59.29 | 59.52 | 58.87 | 59.25 | 1,302,767 | -0.19(-0.32%) |
Oct 19, 2016 | 59.12 | 59.60 | 58.34 | 59.44 | 1,404,200 | +0.31(+0.53%) |
Oct 18, 2016 | 59.75 | 59.79 | 58.90 | 59.13 | 1,762,168 | -0.13(-0.22%) |
Oct 17, 2016 | 59.85 | 59.90 | 59.17 | 59.26 | 1,490,748 | -0.80(-1.34%) |
Oct 14, 2016 | 59.93 | 60.31 | 59.57 | 60.07 | 2,308,260 | +0.43(+0.73%) |
Oct 13, 2016 | 59.50 | 59.95 | 58.38 | 59.63 | 2,444,952 | -0.28(-0.47%) |
Oct 12, 2016 | 58.10 | 60.14 | 58.03 | 59.91 | 2,578,056 | +2.04(+3.53%) |
Oct 11, 2016 | 58.92 | 59.04 | 57.79 | 57.87 | 1,727,490 | -0.99(-1.69%) |
Oct 10, 2016 | 58.65 | 59.09 | 58.64 | 58.86 | 1,547,280 | +0.43(+0.74%) |
Oct 07, 2016 | 58.81 | 59.69 | 58.41 | 58.43 | 3,203,945 | +0.06(+0.10%) |
Oct 06, 2016 | 58.65 | 58.85 | 58.16 | 58.37 | 3,386,995 | +0.52(+0.91%) |
Oct 05, 2016 | 58.06 | 58.64 | 57.72 | 57.84 | 2,155,713 | +0.14(+0.24%) |
Oct 04, 2016 | 57.59 | 58.00 | 57.15 | 57.70 | 2,171,929 | +0.25(+0.43%) |
Oct 03, 2016 | 58.12 | 58.13 | 57.41 | 57.46 | 1,984,746 | -0.59(-1.02%) |
Sep 30, 2016 | 57.47 | 58.26 | 56.87 | 58.05 | 2,496,354 | +0.75(+1.32%) |
Sep 29, 2016 | 58.25 | 58.32 | 57.20 | 57.29 | 4,114,777 | -0.90(-1.55%) |
Sep 28, 2016 | 59.82 | 59.96 | 57.92 | 58.20 | 3,446,878 | -1.71(-2.86%) |
Sep 27, 2016 | 60.32 | 60.69 | 59.76 | 59.91 | 2,130,828 | -0.24(-0.40%) |
Sep 26, 2016 | 61.28 | 61.32 | 60.02 | 60.15 | 2,683,516 | -1.53(-2.49%) |
Sep 23, 2016 | 60.75 | 62.29 | 60.69 | 61.68 | 2,878,914 | +0.75(+1.24%) |
Sep 22, 2016 | 60.02 | 61.07 | 60.02 | 60.93 | 2,404,461 | +1.14(+1.91%) |
Sep 21, 2016 | 59.29 | 59.89 | 58.69 | 59.79 | 1,381,239 | +0.54(+0.91%) |
Sep 20, 2016 | 59.34 | 59.92 | 59.06 | 59.25 | 1,409,853 | +0.03(+0.06%) |
Sep 19, 2016 | 59.25 | 59.60 | 59.11 | 59.21 | 1,200,606 | +0.25(+0.43%) |
Sep 16, 2016 | 58.75 | 59.15 | 58.37 | 58.96 | 3,512,067 | -0.04(-0.07%) |
Sep 15, 2016 | 58.30 | 59.33 | 57.95 | 59.00 | 1,349,265 | +0.37(+0.63%) |
Sep 14, 2016 | 58.90 | 59.16 | 58.12 | 58.63 | 2,038,197 | -0.45(-0.76%) |
Sep 13, 2016 | 59.33 | 59.61 | 58.64 | 59.08 | 1,613,056 | -0.75(-1.26%) |
Sep 12, 2016 | 58.16 | 60.00 | 58.03 | 59.84 | 1,844,775 | +1.25(+2.13%) |
Sep 09, 2016 | 59.84 | 59.94 | 58.59 | 58.59 | 1,449,682 | -1.57(-2.60%) |
Sep 08, 2016 | 60.54 | 60.81 | 59.97 | 60.16 | 1,409,029 | -0.47(-0.77%) |
Sep 07, 2016 | 59.98 | 60.63 | 59.56 | 60.62 | 2,143,055 | +0.48(+0.79%) |
Sep 06, 2016 | 60.85 | 60.90 | 59.82 | 60.15 | 1,853,684 | -0.71(-1.16%) |
Sep 02, 2016 | 61.47 | 60.85 | 60.85 | 60.85 | 1,946,881 | -0.51(-0.83%) |
Sep 01, 2016 | 63.08 | 63.61 | 60.82 | 61.36 | 2,825,548 | -1.15(-1.84%) |
Aug 31, 2016 | 62.38 | 62.96 | 62.10 | 62.51 | 2,264,208 | -0.21(-0.33%) |
Aug 30, 2016 | 62.73 | 63.01 | 62.22 | 62.72 | 1,920,398 | -0.30(-0.48%) |
Aug 29, 2016 | 62.73 | 63.25 | 62.71 | 63.02 | 1,253,188 | +0.47(+0.75%) |
Aug 26, 2016 | 63.20 | 63.35 | 62.30 | 62.55 | 1,169,517 | -0.55(-0.87%) |
Aug 25, 2016 | 63.11 | 63.75 | 62.81 | 63.10 | 1,670,575 | -0.28(-0.44%) |
Aug 24, 2016 | 63.70 | 64.08 | 63.17 | 63.38 | 2,010,719 | -0.43(-0.67%) |
Aug 23, 2016 | 64.33 | 64.61 | 63.06 | 63.81 | 2,393,045 | -0.19(-0.29%) |
Aug 22, 2016 | 64.68 | 65.35 | 63.72 | 63.99 | 3,160,990 | +0.21(+0.33%) |
Aug 19, 2016 | 64.04 | 64.59 | 63.05 | 63.78 | 4,147,800 | -0.09(-0.14%) |
Aug 18, 2016 | 63.02 | 64.36 | 62.01 | 63.87 | 6,725,354 | +3.13(+5.14%) |
Aug 17, 2016 | 60.16 | 60.80 | 59.47 | 60.75 | 2,632,916 | +0.37(+0.61%) |
Aug 16, 2016 | 60.43 | 60.48 | 59.88 | 60.38 | 1,710,820 | -0.11(-0.17%) |
Aug 15, 2016 | 60.19 | 60.65 | 59.81 | 60.48 | 1,930,228 | +0.55(+0.92%) |
Aug 12, 2016 | 60.11 | 60.60 | 59.65 | 59.93 | 1,431,963 | -0.11(-0.19%) |
Aug 11, 2016 | 59.69 | 61.31 | 59.30 | 60.04 | 2,003,304 | +1.10(+1.86%) |
Aug 10, 2016 | 58.93 | 59.59 | 58.56 | 58.95 | 1,617,049 | +0.33(+0.57%) |
Aug 09, 2016 | 59.66 | 59.66 | 58.47 | 58.61 | 1,982,906 | -1.56(-2.60%) |
Aug 08, 2016 | 60.91 | 61.10 | 60.01 | 60.17 | 2,283,404 | -0.54(-0.88%) |
Aug 05, 2016 | 59.63 | 60.77 | 59.28 | 60.71 | 2,515,483 | +1.47(+2.49%) |
Aug 04, 2016 | 59.74 | 60.34 | 58.95 | 59.24 | 2,989,796 | +0.24(+0.40%) |
Aug 03, 2016 | 57.78 | 59.29 | 57.28 | 59.00 | 3,112,743 | +0.21(+0.36%) |
Aug 02, 2016 | 60.52 | 60.52 | 58.76 | 58.79 | 1,980,211 | -1.72(-2.85%) |
Aug 01, 2016 | 60.19 | 60.66 | 59.69 | 60.52 | 1,966,050 | +0.39(+0.65%) |
Jul 29, 2016 | 59.85 | 60.30 | 59.26 | 60.13 | 1,374,204 | +0.12(+0.20%) |
Jul 28, 2016 | 59.69 | 60.22 | 59.23 | 60.00 | 1,307,234 | +0.15(+0.26%) |
Jul 27, 2016 | 60.42 | 61.02 | 59.46 | 59.85 | 2,786,904 | -0.57(-0.94%) |
Jul 26, 2016 | 60.34 | 60.91 | 59.97 | 60.42 | 2,267,634 | +0.11(+0.19%) |
Jul 25, 2016 | 58.46 | 60.74 | 58.26 | 60.30 | 4,407,058 | +2.00(+3.43%) |
Jul 22, 2016 | 57.33 | 58.39 | 57.29 | 58.30 | 2,342,607 | +0.72(+1.24%) |
Jul 21, 2016 | 57.62 | 58.12 | 57.36 | 57.59 | 1,839,288 | +0.07(+0.13%) |
Jul 20, 2016 | 57.33 | 57.73 | 57.14 | 57.51 | 1,927,810 | +0.31(+0.54%) |
Jul 19, 2016 | 57.10 | 57.73 | 56.85 | 57.20 | 1,447,898 | -0.08(-0.14%) |
Jul 18, 2016 | 56.82 | 57.36 | 56.53 | 57.29 | 2,078,762 | +0.77(+1.37%) |
Jul 15, 2016 | 56.94 | 57.16 | 56.43 | 56.51 | 1,507,870 | -0.33(-0.57%) |
Jul 14, 2016 | 57.40 | 57.42 | 56.54 | 56.84 | 1,380,637 | -0.21(-0.37%) |
Jul 13, 2016 | 57.69 | 57.76 | 56.72 | 57.05 | 1,019,980 | -0.42(-0.74%) |
Jul 12, 2016 | 56.71 | 57.59 | 56.65 | 57.47 | 2,314,710 | +1.00(+1.77%) |
Jul 11, 2016 | 56.45 | 56.85 | 56.32 | 56.47 | 1,661,516 | +0.19(+0.33%) |
Jul 08, 2016 | 55.66 | 56.82 | 54.86 | 56.29 | 2,516,607 | +1.42(+2.60%) |
Jul 07, 2016 | 55.55 | 55.82 | 54.27 | 54.86 | 4,506,113 | -0.85(-1.52%) |
Jul 06, 2016 | 54.28 | 55.74 | 54.09 | 55.71 | 2,910,122 | +1.16(+2.13%) |
Jul 05, 2016 | 54.56 | 55.17 | 53.99 | 54.54 | 2,543,505 | -0.40(-0.73%) |
Jul 01, 2016 | 54.41 | 54.94 | 54.94 | 54.94 | 2,783,297 | +0.33(+0.60%) |
Jun 30, 2016 | 54.67 | 54.84 | 53.97 | 54.62 | 2,658,290 | +0.04(+0.07%) |
Jun 29, 2016 | 53.69 | 55.34 | 53.50 | 54.58 | 2,664,688 | +1.29(+2.43%) |
Jun 28, 2016 | 52.34 | 53.67 | 52.31 | 53.28 | 2,855,149 | +0.19(+0.35%) |
Jun 27, 2016 | 54.52 | 54.71 | 52.57 | 53.10 | 3,173,131 | -1.81(-3.29%) |
Jun 24, 2016 | 54.58 | 55.33 | 54.57 | 54.90 | 5,563,540 | -1.36(-2.42%) |
Jun 23, 2016 | 56.37 | 56.57 | 55.94 | 56.26 | 2,143,910 | +0.41(+0.74%) |
Jun 22, 2016 | 55.48 | 56.23 | 55.48 | 55.85 | 2,052,123 | +0.37(+0.66%) |
Jun 21, 2016 | 55.37 | 55.77 | 54.90 | 55.48 | 2,688,416 | +0.30(+0.55%) |
Jun 20, 2016 | 55.94 | 56.16 | 55.11 | 55.18 | 2,331,326 | -0.37(-0.67%) |
Jun 17, 2016 | 55.22 | 56.47 | 55.06 | 55.55 | 3,267,135 | +0.39(+0.71%) |
Jun 16, 2016 | 55.24 | 55.29 | 54.46 | 55.16 | 2,004,029 | -0.08(-0.15%) |
Jun 15, 2016 | 54.27 | 55.85 | 54.10 | 55.24 | 3,249,687 | +1.29(+2.40%) |
Jun 14, 2016 | 55.06 | 55.06 | 53.43 | 53.95 | 3,115,488 | -0.78(-1.43%) |
Jun 13, 2016 | 55.38 | 55.90 | 54.73 | 54.73 | 2,936,664 | -0.92(-1.65%) |
Jun 10, 2016 | 55.37 | 55.84 | 54.99 | 55.65 | 1,904,625 | -0.50(-0.90%) |
Jun 09, 2016 | 56.67 | 56.68 | 55.54 | 56.15 | 2,348,946 | -0.60(-1.06%) |
Jun 08, 2016 | 57.20 | 57.38 | 56.44 | 56.76 | 3,136,369 | -0.41(-0.71%) |
Jun 07, 2016 | 56.97 | 57.42 | 56.95 | 57.16 | 3,451,881 | -0.14(-0.24%) |
Jun 06, 2016 | 57.60 | 57.99 | 56.94 | 57.30 | 4,143,250 | -0.48(-0.83%) |
Jun 03, 2016 | 57.79 | 58.14 | 57.73 | 57.78 | 3,758,328 | -0.25(-0.43%) |
Jun 02, 2016 | 56.79 | 58.13 | 56.20 | 58.03 | 6,638,711 | +2.38(+4.27%) |
Jun 01, 2016 | 55.28 | 55.94 | 54.75 | 55.66 | 5,482,492 | +0.37(+0.68%) |
May 31, 2016 | 54.56 | 55.39 | 54.24 | 55.28 | 6,774,579 | +0.51(+0.93%) |
May 27, 2016 | 53.55 | 54.78 | 54.78 | 54.78 | 4,884,921 | +1.19(+2.21%) |
May 26, 2016 | 53.61 | 53.70 | 53.24 | 53.59 | 5,149,552 | +0.24(+0.45%) |
May 25, 2016 | 51.82 | 53.61 | 51.82 | 53.35 | 5,300,157 | +1.52(+2.94%) |
May 24, 2016 | 51.90 | 52.11 | 51.51 | 51.82 | 6,484,813 | +0.79(+1.55%) |
May 23, 2016 | 51.34 | 51.61 | 50.61 | 51.03 | 4,439,984 | -0.21(-0.41%) |
May 20, 2016 | 49.42 | 51.69 | 49.26 | 51.24 | 7,194,352 | +2.35(+4.82%) |
May 19, 2016 | 48.39 | 51.07 | 48.39 | 48.89 | 12,801,396 | -2.55(-4.95%) |
May 18, 2016 | 52.20 | 52.20 | 50.80 | 51.44 | 7,980,080 | -1.28(-2.43%) |
May 17, 2016 | 53.95 | 54.57 | 52.42 | 52.72 | 5,839,246 | -0.81(-1.51%) |
May 16, 2016 | 53.71 | 54.23 | 53.53 | 53.53 | 5,591,466 | -0.30(-0.55%) |
May 13, 2016 | 54.23 | 54.86 | 53.73 | 53.82 | 4,719,760 | -0.55(-1.01%) |
May 12, 2016 | 54.32 | 54.73 | 54.03 | 54.37 | 2,836,322 | -0.02(-0.03%) |
May 11, 2016 | 55.13 | 55.60 | 54.39 | 54.39 | 3,522,389 | -1.39(-2.49%) |
May 10, 2016 | 56.07 | 56.48 | 55.45 | 55.78 | 3,548,231 | -0.70(-1.24%) |
May 09, 2016 | 55.89 | 57.15 | 55.89 | 56.48 | 4,819,076 | +0.35(+0.63%) |
May 06, 2016 | 56.96 | 56.96 | 55.65 | 56.12 | 7,648,561 | -0.76(-1.33%) |
May 05, 2016 | 58.49 | 59.17 | 56.57 | 56.88 | 21,286,566 | -7.78(-12.04%) |
May 04, 2016 | 63.49 | 64.68 | 63.16 | 64.66 | 2,914,175 | +0.82(+1.29%) |
May 03, 2016 | 64.15 | 64.15 | 63.07 | 63.84 | 2,105,287 | -0.31(-0.48%) |
May 02, 2016 | 63.37 | 64.55 | 63.20 | 64.15 | 2,599,025 | +1.01(+1.60%) |
Apr 29, 2016 | 63.79 | 63.83 | 62.50 | 63.14 | 2,515,534 | -0.98(-1.52%) |
Apr 28, 2016 | 63.91 | 64.59 | 63.52 | 64.12 | 3,429,414 | +0.56(+0.88%) |
Apr 27, 2016 | 63.40 | 63.67 | 63.12 | 63.56 | 1,902,308 | +0.29(+0.46%) |
Apr 26, 2016 | 63.12 | 63.49 | 62.67 | 63.27 | 1,778,992 | +0.45(+0.72%) |
Apr 25, 2016 | 62.41 | 63.28 | 61.91 | 62.82 | 3,268,252 | +0.91(+1.47%) |
Apr 22, 2016 | 62.45 | 62.51 | 61.66 | 61.91 | 2,644,398 | -0.36(-0.58%) |
Apr 21, 2016 | 62.81 | 63.45 | 62.12 | 62.27 | 2,544,039 | -0.77(-1.22%) |
Apr 20, 2016 | 63.58 | 63.87 | 62.36 | 63.03 | 7,349,688 | -0.94(-1.47%) |
Apr 19, 2016 | 65.83 | 66.05 | 63.87 | 63.98 | 3,372,066 | -1.65(-2.51%) |
Apr 18, 2016 | 66.07 | 66.25 | 65.02 | 65.62 | 2,871,240 | -0.72(-1.08%) |
Apr 15, 2016 | 65.33 | 66.38 | 65.03 | 66.34 | 3,946,946 | +1.12(+1.72%) |
Apr 14, 2016 | 64.17 | 65.38 | 63.78 | 65.22 | 3,423,791 | +0.85(+1.33%) |
Apr 13, 2016 | 64.06 | 64.63 | 63.74 | 64.37 | 2,462,636 | +0.60(+0.94%) |
Apr 12, 2016 | 62.34 | 64.09 | 61.23 | 63.77 | 11,543,822 | -0.17(-0.26%) |
Apr 11, 2016 | 65.20 | 65.55 | 63.86 | 63.94 | 4,538,735 | -0.98(-1.52%) |
Apr 08, 2016 | 66.93 | 67.38 | 64.41 | 64.92 | 6,542,620 | -2.94(-4.34%) |
Apr 07, 2016 | 69.37 | 70.29 | 67.54 | 67.87 | 3,854,212 | -1.57(-2.26%) |
Apr 06, 2016 | 68.94 | 69.91 | 68.56 | 69.44 | 1,754,275 | +0.38(+0.55%) |
Apr 05, 2016 | 69.48 | 69.62 | 68.92 | 69.06 | 1,587,723 | -0.86(-1.23%) |
Apr 04, 2016 | 71.05 | 71.27 | 69.54 | 69.92 | 1,667,140 | -1.11(-1.57%) |