Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 66.90 | 66.90 | 64.92 | 65.36 | 12,747,312 | -1.34(-2.00%) |
Apr 27, 2017 | 66.66 | 67.09 | 66.33 | 66.70 | 6,981,113 | +0.16(+0.24%) |
Apr 26, 2017 | 67.41 | 68.03 | 66.28 | 66.54 | 8,244,234 | -1.03(-1.52%) |
Apr 25, 2017 | 66.70 | 67.62 | 66.55 | 67.57 | 9,268,864 | +1.05(+1.58%) |
Apr 24, 2017 | 66.47 | 66.84 | 66.33 | 66.52 | 6,252,223 | +1.04(+1.59%) |
Apr 21, 2017 | 65.29 | 65.97 | 65.01 | 65.47 | 7,696,967 | -0.78(-1.18%) |
Apr 20, 2017 | 65.40 | 66.36 | 65.23 | 66.25 | 4,371,453 | +1.14(+1.75%) |
Apr 19, 2017 | 65.60 | 66.17 | 65.04 | 65.11 | 5,697,170 | -0.20(-0.30%) |
Apr 18, 2017 | 64.41 | 65.50 | 64.28 | 65.31 | 5,520,735 | +0.73(+1.13%) |
Apr 17, 2017 | 64.24 | 64.60 | 64.09 | 64.58 | 5,439,387 | +0.72(+1.13%) |
Apr 13, 2017 | 64.38 | 65.08 | 63.85 | 63.86 | 5,678,186 | -0.52(-0.82%) |
Apr 12, 2017 | 65.20 | 65.37 | 64.15 | 64.38 | 7,722,034 | -0.76(-1.17%) |
Apr 11, 2017 | 65.53 | 65.53 | 64.15 | 65.15 | 6,486,397 | -0.59(-0.90%) |
Apr 10, 2017 | 65.97 | 66.25 | 65.56 | 65.74 | 4,040,464 | -0.33(-0.50%) |
Apr 07, 2017 | 65.88 | 66.39 | 65.70 | 66.07 | 3,275,151 | +0.35(+0.54%) |
Apr 06, 2017 | 65.61 | 65.93 | 65.14 | 65.71 | 5,093,070 | +0.02(+0.02%) |
Apr 05, 2017 | 66.12 | 66.60 | 65.61 | 65.70 | 4,325,704 | -0.43(-0.65%) |
Apr 04, 2017 | 65.72 | 66.18 | 65.72 | 66.12 | 3,366,650 | +0.20(+0.30%) |
Apr 03, 2017 | 66.34 | 66.86 | 65.46 | 65.93 | 5,563,174 | -0.16(-0.25%) |
Mar 31, 2017 | 66.28 | 66.57 | 66.07 | 66.09 | 4,584,954 | -0.39(-0.59%) |
Mar 30, 2017 | 65.82 | 66.52 | 65.82 | 66.48 | 4,111,310 | +0.45(+0.68%) |
Mar 29, 2017 | 65.92 | 66.17 | 65.84 | 66.03 | 3,427,210 | -0.10(-0.15%) |
Mar 28, 2017 | 65.88 | 66.44 | 65.81 | 66.13 | 4,361,547 | +0.07(+0.10%) |
Mar 27, 2017 | 65.59 | 66.30 | 65.39 | 66.07 | 3,974,856 | -0.05(-0.07%) |
Mar 24, 2017 | 67.21 | 67.31 | 65.98 | 66.11 | 4,998,003 | -0.07(-0.10%) |
Mar 23, 2017 | 66.20 | 66.48 | 65.82 | 66.18 | 4,065,608 | -0.02(-0.02%) |
Mar 22, 2017 | 65.70 | 66.28 | 65.29 | 66.20 | 5,250,334 | +0.77(+1.18%) |
Mar 21, 2017 | 67.21 | 67.34 | 65.36 | 65.43 | 7,583,003 | -1.51(-2.26%) |
Mar 20, 2017 | 67.26 | 67.49 | 66.89 | 66.93 | 5,342,672 | -0.50(-0.74%) |
Mar 17, 2017 | 67.47 | 67.60 | 66.81 | 67.44 | 11,253,560 | +0.40(+0.60%) |
Mar 16, 2017 | 67.26 | 67.42 | 66.76 | 67.03 | 5,114,237 | -0.09(-0.13%) |
Mar 15, 2017 | 66.80 | 67.23 | 66.42 | 67.12 | 4,472,085 | +0.60(+0.90%) |
Mar 14, 2017 | 66.41 | 66.62 | 66.14 | 66.52 | 5,206,786 | +0.06(+0.09%) |
Mar 13, 2017 | 65.89 | 66.52 | 65.78 | 66.47 | 7,414,350 | +0.57(+0.86%) |
Mar 10, 2017 | 65.40 | 66.15 | 65.15 | 65.90 | 6,239,101 | +0.98(+1.52%) |
Mar 09, 2017 | 65.21 | 65.45 | 64.65 | 64.92 | 5,187,155 | -0.17(-0.26%) |
Mar 08, 2017 | 65.17 | 65.58 | 64.94 | 65.09 | 6,565,918 | +0.18(+0.28%) |
Mar 07, 2017 | 64.28 | 65.93 | 64.16 | 64.91 | 12,868,140 | +0.66(+1.03%) |
Mar 06, 2017 | 63.74 | 64.36 | 63.50 | 64.24 | 4,956,736 | +0.37(+0.58%) |
Mar 03, 2017 | 64.15 | 64.15 | 63.55 | 63.87 | 4,869,471 | -0.18(-0.28%) |
Mar 02, 2017 | 64.28 | 64.61 | 63.94 | 64.06 | 9,271,015 | -0.06(-0.09%) |
Mar 01, 2017 | 63.28 | 64.14 | 62.91 | 64.11 | 6,500,043 | +1.26(+2.00%) |
Feb 28, 2017 | 63.22 | 63.31 | 62.73 | 62.86 | 5,814,971 | -0.47(-0.74%) |
Feb 27, 2017 | 63.42 | 63.45 | 62.97 | 63.33 | 3,724,896 | -0.04(-0.06%) |
Feb 24, 2017 | 63.12 | 63.37 | 62.68 | 63.37 | 4,286,609 | +0.08(+0.13%) |
Feb 23, 2017 | 63.36 | 63.48 | 62.91 | 63.28 | 5,999,345 | -0.07(-0.12%) |
Feb 22, 2017 | 63.33 | 63.40 | 63.01 | 63.36 | 4,945,339 | +0.12(+0.19%) |
Feb 21, 2017 | 63.00 | 63.28 | 62.83 | 63.23 | 6,222,419 | +0.53(+0.84%) |
Feb 17, 2017 | 62.71 | 62.71 | 62.71 | 0 | +0.16(+0.25%) | |
Feb 16, 2017 | 62.18 | 62.61 | 61.96 | 62.55 | 5,950,961 | +0.48(+0.77%) |
Feb 15, 2017 | 62.06 | 62.19 | 61.47 | 62.08 | 6,986,380 | +0.02(+0.04%) |
Feb 14, 2017 | 61.91 | 62.05 | 61.77 | 62.05 | 4,875,841 | +0.10(+0.16%) |
Feb 13, 2017 | 61.96 | 62.14 | 61.85 | 61.96 | 6,663,020 | +0.30(+0.48%) |
Feb 10, 2017 | 62.04 | 62.07 | 61.13 | 61.66 | 7,666,991 | -0.11(-0.19%) |
Feb 09, 2017 | 62.59 | 62.64 | 61.75 | 61.77 | 8,472,039 | -0.53(-0.86%) |
Feb 08, 2017 | 62.75 | 62.80 | 62.28 | 62.31 | 7,148,758 | -0.19(-0.30%) |
Feb 07, 2017 | 62.65 | 62.96 | 62.38 | 62.50 | 5,486,382 | -0.03(-0.05%) |
Feb 06, 2017 | 62.66 | 62.74 | 62.23 | 62.53 | 5,647,349 | -0.23(-0.37%) |
Feb 03, 2017 | 62.59 | 62.80 | 62.37 | 62.76 | 5,542,523 | +0.50(+0.80%) |
Feb 02, 2017 | 62.03 | 62.43 | 61.81 | 62.26 | 5,405,419 | -0.31(-0.50%) |
Feb 01, 2017 | 62.40 | 63.06 | 62.23 | 62.57 | 9,526,432 | +0.60(+0.97%) |
Jan 31, 2017 | 63.50 | 63.61 | 61.73 | 61.97 | 13,564,449 | -1.94(-3.03%) |
Jan 30, 2017 | 63.60 | 64.05 | 63.46 | 63.91 | 10,184,601 | -0.11(-0.17%) |
Jan 27, 2017 | 64.86 | 65.18 | 63.78 | 64.01 | 11,869,577 | -0.60(-0.93%) |
Jan 26, 2017 | 63.60 | 64.78 | 63.59 | 64.61 | 11,029,390 | +0.55(+0.87%) |
Jan 25, 2017 | 63.36 | 64.17 | 62.93 | 64.06 | 9,952,705 | +1.22(+1.95%) |
Jan 24, 2017 | 62.11 | 63.03 | 61.88 | 62.84 | 10,488,370 | +1.10(+1.78%) |
Jan 23, 2017 | 60.98 | 61.74 | 60.85 | 61.74 | 8,456,858 | +0.80(+1.31%) |
Jan 20, 2017 | 60.46 | 61.05 | 60.46 | 60.94 | 8,171,504 | +0.71(+1.18%) |
Jan 19, 2017 | 60.50 | 60.99 | 60.22 | 60.23 | 5,481,112 | -0.41(-0.67%) |
Jan 18, 2017 | 60.92 | 61.01 | 60.53 | 60.63 | 6,784,762 | -0.09(-0.15%) |
Jan 17, 2017 | 60.87 | 61.10 | 60.56 | 60.72 | 5,413,464 | -0.42(-0.68%) |
Jan 13, 2017 | 61.14 | 61.14 | 61.14 | 0 | +0.12(+0.20%) | |
Jan 12, 2017 | 61.14 | 61.25 | 60.40 | 61.02 | 5,407,647 | -0.29(-0.47%) |
Jan 11, 2017 | 60.85 | 61.30 | 60.70 | 61.30 | 5,277,494 | +0.49(+0.80%) |
Jan 10, 2017 | 60.83 | 61.00 | 60.37 | 60.81 | 4,554,048 | +0.21(+0.35%) |
Jan 09, 2017 | 60.74 | 61.32 | 60.46 | 60.60 | 5,867,209 | +0.15(+0.26%) |
Jan 06, 2017 | 59.41 | 60.55 | 59.08 | 60.45 | 6,433,425 | +1.00(+1.69%) |
Jan 05, 2017 | 59.75 | 60.08 | 59.42 | 59.44 | 5,276,123 | -0.46(-0.78%) |
Jan 04, 2017 | 60.04 | 60.30 | 59.72 | 59.91 | 5,528,775 | -0.07(-0.12%) |
Jan 03, 2017 | 59.94 | 60.58 | 59.55 | 59.98 | 5,946,865 | +0.50(+0.84%) |
Dec 30, 2016 | 59.49 | 59.49 | 59.49 | 0 | -0.96(-1.59%) | |
Dec 29, 2016 | 60.19 | 60.65 | 60.16 | 60.45 | 4,038,828 | +0.08(+0.14%) |
Dec 28, 2016 | 61.11 | 61.18 | 60.31 | 60.37 | 3,291,682 | -0.67(-1.10%) |
Dec 27, 2016 | 60.67 | 61.26 | 60.59 | 61.03 | 2,498,973 | +0.40(+0.66%) |
Dec 23, 2016 | 60.63 | 60.63 | 60.63 | 0 | +0.15(+0.24%) | |
Dec 22, 2016 | 60.53 | 60.58 | 60.12 | 60.49 | 4,257,565 | +0.02(+0.04%) |
Dec 21, 2016 | 60.50 | 60.91 | 60.44 | 60.46 | 5,240,637 | +0.11(+0.18%) |
Dec 20, 2016 | 60.27 | 60.48 | 60.00 | 60.36 | 3,902,655 | +0.38(+0.64%) |
Dec 19, 2016 | 59.60 | 60.39 | 59.48 | 59.97 | 4,683,400 | +0.55(+0.93%) |
Dec 16, 2016 | 59.80 | 60.12 | 59.25 | 59.42 | 7,947,287 | -0.46(-0.76%) |
Dec 15, 2016 | 59.29 | 59.99 | 59.06 | 59.88 | 6,230,898 | +0.77(+1.31%) |
Dec 14, 2016 | 59.96 | 59.99 | 59.02 | 59.10 | 7,941,664 | -0.57(-0.96%) |
Dec 13, 2016 | 58.65 | 60.00 | 58.51 | 59.67 | 8,403,318 | +1.20(+2.05%) |
Dec 12, 2016 | 58.61 | 58.64 | 58.04 | 58.47 | 4,090,252 | -0.21(-0.36%) |
Dec 09, 2016 | 58.98 | 59.22 | 58.34 | 58.69 | 7,484,296 | -0.11(-0.19%) |
Dec 08, 2016 | 58.96 | 59.17 | 58.60 | 58.80 | 6,714,360 | -0.06(-0.10%) |
Dec 07, 2016 | 58.29 | 59.05 | 57.98 | 58.86 | 7,416,467 | +0.68(+1.16%) |
Dec 06, 2016 | 57.97 | 58.20 | 57.56 | 58.18 | 8,588,012 | +0.70(+1.22%) |
Dec 05, 2016 | 58.16 | 58.31 | 57.37 | 57.48 | 7,837,929 | -0.17(-0.30%) |
Dec 02, 2016 | 57.06 | 58.01 | 57.00 | 57.65 | 7,294,355 | +0.25(+0.44%) |
Dec 01, 2016 | 60.23 | 60.25 | 57.03 | 57.40 | 11,814,356 | -2.87(-4.76%) |
Nov 30, 2016 | 60.87 | 60.89 | 60.27 | 60.27 | 8,301,972 | -0.38(-0.63%) |
Nov 29, 2016 | 60.86 | 61.34 | 60.51 | 60.65 | 7,785,819 | -0.11(-0.17%) |
Nov 28, 2016 | 60.56 | 61.05 | 60.36 | 60.76 | 5,528,336 | +0.08(+0.13%) |
Nov 25, 2016 | 60.22 | 60.82 | 60.10 | 60.68 | 2,427,365 | +0.30(+0.50%) |
Nov 23, 2016 | 60.37 | 60.37 | 60.37 | 0 | -0.28(-0.46%) | |
Nov 22, 2016 | 60.40 | 60.85 | 60.35 | 60.65 | 8,370,909 | +0.59(+0.98%) |
Nov 21, 2016 | 59.31 | 60.10 | 59.27 | 60.06 | 6,681,810 | +0.88(+1.49%) |
Nov 18, 2016 | 58.56 | 59.63 | 58.49 | 59.18 | 6,727,345 | +0.42(+0.72%) |
Nov 17, 2016 | 58.02 | 58.92 | 57.58 | 58.76 | 4,629,310 | +0.72(+1.24%) |
Nov 16, 2016 | 57.89 | 58.12 | 57.52 | 58.04 | 5,946,588 | +0.14(+0.24%) |
Nov 15, 2016 | 57.23 | 58.17 | 57.11 | 57.90 | 5,801,249 | +0.82(+1.44%) |
Nov 14, 2016 | 57.18 | 57.35 | 56.77 | 57.08 | 7,953,959 | +0.14(+0.24%) |
Nov 11, 2016 | 56.27 | 57.11 | 56.25 | 56.94 | 6,102,597 | +0.58(+1.03%) |
Nov 10, 2016 | 57.06 | 57.65 | 56.35 | 56.36 | 8,820,567 | -0.53(-0.93%) |
Nov 09, 2016 | 55.27 | 57.02 | 55.11 | 56.89 | 6,989,916 | -0.03(-0.06%) |
Nov 08, 2016 | 56.26 | 57.04 | 56.21 | 56.93 | 6,635,411 | +0.67(+1.19%) |
Nov 07, 2016 | 56.11 | 56.64 | 55.67 | 56.26 | 7,054,762 | +1.15(+2.09%) |
Nov 04, 2016 | 54.52 | 55.43 | 54.45 | 55.11 | 7,429,189 | -0.24(-0.44%) |
Nov 03, 2016 | 56.00 | 56.02 | 55.05 | 55.35 | 8,247,711 | -0.36(-0.64%) |
Nov 02, 2016 | 56.30 | 56.61 | 55.61 | 55.71 | 8,052,027 | -0.49(-0.86%) |
Nov 01, 2016 | 57.56 | 57.56 | 55.78 | 56.20 | 9,113,377 | -1.14(-1.99%) |
Oct 31, 2016 | 57.71 | 57.82 | 57.30 | 57.34 | 6,686,646 | +0.04(+0.07%) |
Oct 28, 2016 | 57.43 | 58.02 | 57.07 | 57.30 | 7,858,963 | +0.06(+0.10%) |
Oct 27, 2016 | 57.78 | 58.41 | 56.98 | 57.24 | 11,895,753 | -0.79(-1.37%) |
Oct 26, 2016 | 57.46 | 58.22 | 57.27 | 58.03 | 10,069,931 | +0.41(+0.72%) |
Oct 25, 2016 | 57.92 | 58.12 | 57.52 | 57.62 | 5,701,627 | -0.39(-0.67%) |
Oct 24, 2016 | 56.86 | 58.06 | 56.84 | 58.01 | 7,275,431 | +1.38(+2.44%) |
Oct 21, 2016 | 56.17 | 56.68 | 55.68 | 56.63 | 8,683,620 | +0.18(+0.32%) |
Oct 20, 2016 | 56.18 | 56.69 | 55.65 | 56.45 | 4,757,816 | +0.21(+0.37%) |
Oct 19, 2016 | 55.75 | 56.33 | 55.52 | 56.24 | 6,829,364 | +0.19(+0.35%) |
Oct 18, 2016 | 56.54 | 56.59 | 55.98 | 56.04 | 4,436,909 | +0.67(+1.21%) |
Oct 17, 2016 | 55.44 | 55.83 | 55.33 | 55.37 | 3,238,481 | -0.06(-0.10%) |
Oct 14, 2016 | 55.25 | 56.02 | 55.20 | 55.43 | 5,349,487 | +0.58(+1.06%) |
Oct 13, 2016 | 54.96 | 55.00 | 54.27 | 54.85 | 4,816,182 | -0.56(-1.01%) |
Oct 12, 2016 | 55.70 | 55.70 | 55.02 | 55.40 | 4,403,808 | -0.24(-0.44%) |
Oct 11, 2016 | 56.59 | 56.63 | 55.08 | 55.65 | 6,430,836 | -0.95(-1.67%) |
Oct 10, 2016 | 57.52 | 57.73 | 56.57 | 56.59 | 6,046,356 | -0.76(-1.33%) |
Oct 07, 2016 | 57.46 | 57.51 | 57.01 | 57.35 | 4,539,677 | -0.07(-0.13%) |
Oct 06, 2016 | 57.01 | 57.46 | 56.68 | 57.43 | 5,017,763 | +0.29(+0.51%) |
Oct 05, 2016 | 56.53 | 57.33 | 55.86 | 57.14 | 5,918,285 | +0.82(+1.45%) |
Oct 04, 2016 | 56.37 | 56.58 | 55.92 | 56.32 | 5,053,253 | -0.06(-0.10%) |
Oct 03, 2016 | 56.71 | 56.86 | 56.22 | 56.37 | 4,445,565 | -0.42(-0.74%) |
Sep 30, 2016 | 56.61 | 57.12 | 56.52 | 56.80 | 6,251,417 | +0.28(+0.49%) |
Sep 29, 2016 | 56.35 | 56.88 | 56.02 | 56.52 | 5,352,535 | +0.08(+0.14%) |
Sep 28, 2016 | 56.16 | 56.47 | 56.02 | 56.44 | 3,995,600 | +0.23(+0.42%) |
Sep 27, 2016 | 55.35 | 56.22 | 55.10 | 56.20 | 5,609,436 | +0.83(+1.51%) |
Sep 26, 2016 | 55.48 | 55.65 | 55.14 | 55.37 | 4,294,690 | -0.45(-0.81%) |
Sep 23, 2016 | 56.65 | 56.65 | 55.82 | 55.82 | 3,815,801 | -0.63(-1.12%) |
Sep 22, 2016 | 56.66 | 56.76 | 56.22 | 56.46 | 4,406,741 | +0.16(+0.29%) |
Sep 21, 2016 | 56.17 | 56.42 | 55.70 | 56.29 | 5,192,385 | +0.31(+0.55%) |
Sep 20, 2016 | 56.46 | 56.57 | 55.85 | 55.99 | 3,739,955 | -0.29(-0.52%) |
Sep 19, 2016 | 56.51 | 56.88 | 56.08 | 56.28 | 5,066,899 | +0.15(+0.26%) |
Sep 16, 2016 | 56.63 | 56.63 | 55.42 | 56.13 | 8,039,442 | +0.11(+0.20%) |
Sep 15, 2016 | 54.87 | 56.13 | 54.71 | 56.02 | 7,755,888 | +1.16(+2.11%) |
Sep 14, 2016 | 54.59 | 55.09 | 54.40 | 54.86 | 4,990,598 | +0.28(+0.50%) |
Sep 13, 2016 | 55.04 | 55.48 | 54.44 | 54.59 | 6,762,308 | -0.40(-0.72%) |
Sep 12, 2016 | 53.66 | 55.05 | 53.66 | 54.98 | 7,473,379 | +1.03(+1.90%) |
Sep 09, 2016 | 55.19 | 55.37 | 53.95 | 53.95 | 8,644,245 | -1.88(-3.36%) |
Sep 08, 2016 | 56.03 | 56.17 | 55.60 | 55.83 | 5,129,684 | -0.40(-0.72%) |
Sep 07, 2016 | 56.45 | 56.50 | 56.05 | 56.24 | 5,207,186 | -0.24(-0.43%) |
Sep 06, 2016 | 56.59 | 56.67 | 56.05 | 56.48 | 4,782,341 | +0.09(+0.16%) |
Sep 02, 2016 | 56.67 | 56.39 | 56.39 | 56.39 | 5,664,515 | -0.02(-0.03%) |
Sep 01, 2016 | 55.66 | 56.48 | 55.27 | 56.41 | 5,604,940 | +0.13(+0.23%) |
Aug 31, 2016 | 56.13 | 56.33 | 56.03 | 56.28 | 4,782,280 | +0.19(+0.33%) |
Aug 30, 2016 | 56.65 | 56.81 | 55.91 | 56.09 | 5,415,593 | -0.54(-0.96%) |
Aug 29, 2016 | 56.57 | 56.95 | 56.53 | 56.63 | 4,533,818 | +0.19(+0.33%) |
Aug 26, 2016 | 56.64 | 56.93 | 56.16 | 56.45 | 5,141,492 | -0.06(-0.10%) |
Aug 25, 2016 | 56.57 | 56.70 | 56.41 | 56.50 | 3,762,427 | -0.06(-0.11%) |
Aug 24, 2016 | 56.74 | 56.83 | 56.42 | 56.57 | 4,633,118 | -0.06(-0.11%) |
Aug 23, 2016 | 56.99 | 57.09 | 56.59 | 56.63 | 5,905,474 | -0.02(-0.03%) |
Aug 22, 2016 | 56.93 | 57.14 | 56.52 | 56.65 | 5,389,224 | -0.22(-0.38%) |
Aug 19, 2016 | 56.75 | 57.09 | 56.60 | 56.87 | 4,302,522 | +0.11(+0.20%) |
Aug 18, 2016 | 56.63 | 56.79 | 56.49 | 56.76 | 4,716,127 | +0.25(+0.44%) |
Aug 17, 2016 | 56.59 | 56.67 | 56.27 | 56.50 | 7,308,501 | +0.00(+0.00%) |
Aug 16, 2016 | 56.72 | 56.92 | 56.50 | 56.50 | 4,550,459 | -0.41(-0.73%) |
Aug 15, 2016 | 56.80 | 57.22 | 56.59 | 56.92 | 5,126,510 | +0.40(+0.70%) |
Aug 12, 2016 | 56.65 | 56.83 | 56.47 | 56.52 | 4,256,824 | -0.13(-0.23%) |
Aug 11, 2016 | 56.65 | 56.81 | 56.46 | 56.65 | 3,711,374 | +0.09(+0.16%) |
Aug 10, 2016 | 56.84 | 56.90 | 56.50 | 56.56 | 6,193,787 | -0.29(-0.51%) |
Aug 09, 2016 | 56.99 | 57.34 | 56.79 | 56.85 | 4,243,806 | +0.09(+0.16%) |
Aug 08, 2016 | 56.67 | 56.91 | 56.64 | 56.76 | 6,012,649 | -0.01(-0.01%) |
Aug 05, 2016 | 56.65 | 56.82 | 56.42 | 56.77 | 5,619,053 | +0.44(+0.78%) |
Aug 04, 2016 | 56.25 | 56.42 | 55.76 | 56.33 | 5,414,769 | +0.59(+1.06%) |
Aug 03, 2016 | 55.71 | 55.91 | 55.44 | 55.74 | 5,229,024 | +0.02(+0.04%) |
Aug 02, 2016 | 56.40 | 56.54 | 55.39 | 55.72 | 7,897,418 | -0.83(-1.47%) |
Aug 01, 2016 | 56.51 | 56.86 | 56.26 | 56.55 | 7,392,903 | +0.11(+0.19%) |
Jul 29, 2016 | 56.91 | 57.03 | 56.35 | 56.45 | 9,839,628 | -0.39(-0.68%) |
Jul 28, 2016 | 57.16 | 57.31 | 56.51 | 56.84 | 11,297,794 | -0.53(-0.93%) |
Jul 27, 2016 | 57.14 | 57.61 | 56.48 | 57.37 | 17,358,908 | -0.12(-0.21%) |
Jul 26, 2016 | 56.87 | 58.42 | 56.29 | 57.49 | 27,370,936 | +4.19(+7.85%) |
Jul 25, 2016 | 52.73 | 53.30 | 52.58 | 53.30 | 12,338,040 | +0.59(+1.11%) |
Jul 22, 2016 | 52.43 | 52.86 | 52.11 | 52.72 | 6,902,013 | +0.47(+0.89%) |
Jul 21, 2016 | 52.64 | 52.73 | 52.16 | 52.25 | 6,697,967 | -0.43(-0.83%) |
Jul 20, 2016 | 52.58 | 52.87 | 52.32 | 52.69 | 5,893,513 | +0.41(+0.79%) |
Jul 19, 2016 | 52.23 | 52.53 | 52.13 | 52.27 | 3,808,759 | -0.20(-0.38%) |
Jul 18, 2016 | 52.20 | 52.74 | 52.20 | 52.48 | 4,288,961 | +0.27(+0.52%) |
Jul 15, 2016 | 52.53 | 52.53 | 51.95 | 52.20 | 7,394,458 | +0.03(+0.06%) |
Jul 14, 2016 | 52.32 | 52.50 | 52.11 | 52.17 | 4,969,415 | +0.22(+0.42%) |
Jul 13, 2016 | 51.95 | 52.16 | 51.80 | 51.95 | 5,054,194 | +0.13(+0.25%) |
Jul 12, 2016 | 51.33 | 51.85 | 51.30 | 51.82 | 6,714,710 | +0.79(+1.55%) |
Jul 11, 2016 | 51.12 | 51.42 | 50.92 | 51.03 | 5,632,359 | +0.10(+0.21%) |
Jul 08, 2016 | 50.14 | 50.94 | 49.72 | 50.93 | 6,640,377 | +1.21(+2.43%) |
Jul 07, 2016 | 49.16 | 49.86 | 49.14 | 49.72 | 8,542,983 | +0.42(+0.85%) |
Jul 05, 2016 | 49.58 | 49.78 | 49.09 | 49.30 | 6,880,610 | -0.69(-1.38%) |
Jul 01, 2016 | 50.17 | 50.00 | 50.00 | 50.00 | 6,130,053 | -0.43(-0.86%) |
Jun 30, 2016 | 49.51 | 50.43 | 49.23 | 50.43 | 8,238,840 | +1.13(+2.29%) |
Jun 29, 2016 | 48.86 | 49.35 | 48.62 | 49.30 | 8,311,444 | +0.79(+1.63%) |
Jun 28, 2016 | 47.82 | 48.54 | 47.57 | 48.52 | 6,414,276 | +0.97(+2.03%) |
Jun 27, 2016 | 48.19 | 48.30 | 47.18 | 47.55 | 9,303,146 | -1.18(-2.43%) |
Jun 24, 2016 | 48.71 | 49.83 | 48.59 | 48.73 | 10,566,452 | -2.22(-4.36%) |
Jun 23, 2016 | 50.43 | 50.96 | 50.21 | 50.95 | 4,519,602 | +1.00(+2.00%) |
Jun 22, 2016 | 50.17 | 50.33 | 49.85 | 49.96 | 5,109,118 | +0.02(+0.03%) |
Jun 21, 2016 | 50.03 | 50.19 | 49.74 | 49.94 | 4,301,059 | +0.02(+0.05%) |
Jun 20, 2016 | 50.25 | 50.38 | 49.88 | 49.92 | 4,998,461 | +0.31(+0.63%) |
Jun 17, 2016 | 49.97 | 49.97 | 49.02 | 49.60 | 7,579,555 | -0.35(-0.71%) |
Jun 16, 2016 | 49.42 | 50.01 | 49.18 | 49.96 | 4,512,725 | +0.30(+0.60%) |
Jun 15, 2016 | 50.13 | 50.13 | 49.44 | 49.66 | 6,141,304 | -0.17(-0.34%) |
Jun 14, 2016 | 49.53 | 49.99 | 49.27 | 49.83 | 6,423,043 | +0.30(+0.60%) |
Jun 13, 2016 | 49.75 | 50.16 | 49.43 | 49.53 | 8,320,001 | -0.31(-0.61%) |
Jun 10, 2016 | 49.43 | 50.05 | 49.36 | 49.84 | 9,298,173 | -0.19(-0.37%) |
Jun 09, 2016 | 50.14 | 50.14 | 49.51 | 50.02 | 6,566,280 | +0.05(+0.10%) |
Jun 08, 2016 | 49.59 | 50.14 | 49.58 | 49.97 | 5,900,431 | +0.42(+0.84%) |
Jun 07, 2016 | 49.51 | 49.72 | 49.43 | 49.55 | 6,237,772 | +0.22(+0.44%) |
Jun 06, 2016 | 48.85 | 49.48 | 48.74 | 49.34 | 10,260,241 | +0.61(+1.26%) |
Jun 03, 2016 | 49.24 | 49.24 | 48.41 | 48.72 | 3,415,660 | -0.19(-0.38%) |
Jun 02, 2016 | 48.97 | 49.04 | 48.64 | 48.91 | 4,451,496 | -0.25(-0.51%) |
Jun 01, 2016 | 48.71 | 49.29 | 48.47 | 49.16 | 4,982,931 | +0.38(+0.78%) |
May 31, 2016 | 49.12 | 49.27 | 48.53 | 48.78 | 7,697,670 | -0.34(-0.69%) |
May 27, 2016 | 48.96 | 49.12 | 49.12 | 49.12 | 4,729,501 | +0.20(+0.41%) |
May 26, 2016 | 48.58 | 48.96 | 48.42 | 48.92 | 4,182,809 | +0.27(+0.55%) |
May 25, 2016 | 48.42 | 48.71 | 48.27 | 48.65 | 7,192,678 | +0.28(+0.58%) |
May 24, 2016 | 47.49 | 48.44 | 47.48 | 48.37 | 5,645,753 | +1.09(+2.32%) |
May 23, 2016 | 47.34 | 47.72 | 47.17 | 47.28 | 4,585,144 | +0.16(+0.34%) |
May 20, 2016 | 46.28 | 47.36 | 46.26 | 47.11 | 7,872,314 | +1.05(+2.27%) |
May 19, 2016 | 46.32 | 46.59 | 45.71 | 46.07 | 5,374,793 | -0.63(-1.34%) |
May 18, 2016 | 46.07 | 47.09 | 46.03 | 46.70 | 5,810,076 | +0.47(+1.01%) |
May 17, 2016 | 46.48 | 46.78 | 46.02 | 46.23 | 5,855,995 | -0.48(-1.02%) |
May 16, 2016 | 46.25 | 47.10 | 46.10 | 46.70 | 5,298,754 | +0.72(+1.58%) |
May 13, 2016 | 45.95 | 46.37 | 45.87 | 45.98 | 5,047,095 | -0.03(-0.07%) |
May 12, 2016 | 46.52 | 46.69 | 45.55 | 46.01 | 6,439,037 | -0.38(-0.82%) |
May 11, 2016 | 46.38 | 46.83 | 46.25 | 46.39 | 5,583,020 | +0.00(+0.00%) |
May 10, 2016 | 45.98 | 46.41 | 45.71 | 46.39 | 5,646,882 | +0.58(+1.26%) |
May 09, 2016 | 46.02 | 46.31 | 45.79 | 45.81 | 4,687,743 | -0.23(-0.51%) |
May 06, 2016 | 45.27 | 46.12 | 45.23 | 46.04 | 10,005,969 | +0.45(+0.99%) |
May 05, 2016 | 45.50 | 45.96 | 45.35 | 45.59 | 5,066,016 | +0.17(+0.37%) |
May 04, 2016 | 45.84 | 46.04 | 45.34 | 45.42 | 6,313,194 | -0.62(-1.35%) |
May 03, 2016 | 46.06 | 46.36 | 45.89 | 46.04 | 7,076,598 | -0.52(-1.12%) |