Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 51.40 | 51.50 | 51.14 | 51.39 | 6,941,811 | -0.06(-0.11%) |
Apr 27, 2017 | 51.17 | 51.53 | 50.92 | 51.44 | 9,228,086 | +0.29(+0.56%) |
Apr 26, 2017 | 51.43 | 51.79 | 51.12 | 51.15 | 11,792,277 | -0.27(-0.52%) |
Apr 25, 2017 | 51.50 | 51.72 | 51.39 | 51.42 | 9,672,086 | -0.02(-0.04%) |
Apr 24, 2017 | 52.06 | 52.13 | 51.44 | 51.44 | 11,621,615 | -0.35(-0.68%) |
Apr 21, 2017 | 52.20 | 52.29 | 51.64 | 51.79 | 6,529,785 | -0.51(-0.98%) |
Apr 20, 2017 | 51.90 | 52.57 | 51.82 | 52.30 | 7,404,833 | +0.50(+0.97%) |
Apr 19, 2017 | 52.08 | 52.14 | 51.69 | 51.80 | 6,413,382 | -0.23(-0.45%) |
Apr 18, 2017 | 52.32 | 51.75 | 52.04 | 6,093,552 | -0.12(-0.23%) | |
Apr 17, 2017 | 51.30 | 52.24 | 51.24 | 52.16 | 8,290,778 | +0.83(+1.63%) |
Apr 13, 2017 | 51.39 | 51.56 | 51.25 | 51.32 | 5,695,704 | -0.21(-0.41%) |
Apr 12, 2017 | 50.69 | 51.58 | 50.54 | 51.53 | 9,169,125 | +0.60(+1.18%) |
Apr 11, 2017 | 50.96 | 51.07 | 50.59 | 50.93 | 4,689,146 | +0.02(+0.04%) |
Apr 10, 2017 | 51.01 | 51.31 | 50.75 | 50.91 | 5,901,196 | -0.19(-0.38%) |
Apr 07, 2017 | 51.10 | 51.23 | 50.79 | 51.11 | 6,554,183 | -0.03(-0.05%) |
Apr 06, 2017 | 51.07 | 51.88 | 50.95 | 51.14 | 7,216,233 | +0.15(+0.29%) |
Apr 05, 2017 | 50.98 | 51.75 | 50.54 | 50.99 | 8,326,740 | -0.06(-0.11%) |
Apr 04, 2017 | 51.15 | 51.28 | 50.85 | 51.04 | 9,535,735 | -0.48(-0.94%) |
Apr 03, 2017 | 51.69 | 51.75 | 51.15 | 51.53 | 7,643,416 | -0.16(-0.31%) |
Mar 31, 2017 | 51.93 | 51.96 | 51.60 | 51.68 | 6,368,056 | -0.29(-0.55%) |
Mar 30, 2017 | 52.38 | 52.49 | 51.76 | 51.97 | 7,774,812 | -0.59(-1.13%) |
Mar 29, 2017 | 52.31 | 52.95 | 52.26 | 52.56 | 8,040,036 | +0.06(+0.11%) |
Mar 28, 2017 | 51.92 | 52.66 | 51.74 | 52.51 | 8,436,565 | +0.64(+1.23%) |
Mar 27, 2017 | 51.60 | 52.16 | 51.51 | 51.87 | 9,341,980 | -0.40(-0.76%) |
Mar 24, 2017 | 51.28 | 52.53 | 51.12 | 52.27 | 15,569,127 | +0.92(+1.79%) |
Mar 23, 2017 | 50.64 | 51.52 | 50.56 | 51.35 | 25,713,480 | +1.34(+2.69%) |
Mar 22, 2017 | 50.78 | 51.01 | 49.86 | 50.00 | 40,338,144 | -3.79(-7.05%) |
Mar 21, 2017 | 54.51 | 54.72 | 53.53 | 53.80 | 16,438,090 | -0.62(-1.14%) |
Mar 20, 2017 | 53.79 | 54.54 | 53.75 | 54.42 | 14,397,359 | +0.82(+1.52%) |
Mar 17, 2017 | 53.58 | 53.68 | 53.15 | 53.60 | 11,636,454 | +0.19(+0.35%) |
Mar 16, 2017 | 53.26 | 53.53 | 52.70 | 53.42 | 10,669,740 | -0.06(-0.10%) |
Mar 15, 2017 | 53.45 | 53.78 | 52.63 | 53.47 | 10,855,706 | +0.35(+0.66%) |
Mar 14, 2017 | 52.74 | 53.80 | 52.60 | 53.12 | 10,013,984 | +0.57(+1.08%) |
Mar 13, 2017 | 52.33 | 52.69 | 52.04 | 52.55 | 7,802,458 | +0.22(+0.43%) |
Mar 10, 2017 | 52.39 | 52.85 | 52.17 | 52.33 | 9,577,895 | +0.06(+0.12%) |
Mar 09, 2017 | 52.50 | 52.55 | 52.02 | 52.27 | 6,648,415 | -0.14(-0.27%) |
Mar 08, 2017 | 52.81 | 52.81 | 52.22 | 52.41 | 8,200,227 | -0.04(-0.07%) |
Mar 07, 2017 | 52.59 | 52.85 | 51.95 | 52.44 | 7,682,212 | -0.20(-0.39%) |
Mar 06, 2017 | 52.58 | 52.80 | 52.43 | 52.65 | 7,436,748 | +0.06(+0.12%) |
Mar 03, 2017 | 53.46 | 52.41 | 52.58 | 9,912,255 | -1.02(-1.90%) | |
Mar 02, 2017 | 53.70 | 54.02 | 53.46 | 53.60 | 6,940,687 | +0.03(+0.05%) |
Mar 01, 2017 | 53.49 | 53.65 | 53.00 | 53.58 | 9,257,831 | +0.73(+1.38%) |
Feb 28, 2017 | 53.04 | 53.21 | 52.56 | 52.84 | 8,600,463 | -0.49(-0.92%) |
Feb 27, 2017 | 53.30 | 53.46 | 53.02 | 53.33 | 4,732,810 | -0.16(-0.29%) |
Feb 24, 2017 | 53.06 | 54.01 | 52.76 | 53.49 | 10,475,311 | +0.43(+0.82%) |
Feb 23, 2017 | 53.72 | 53.99 | 52.95 | 53.06 | 13,320,985 | -0.79(-1.46%) |
Feb 22, 2017 | 53.14 | 53.97 | 53.03 | 53.84 | 11,804,704 | +0.81(+1.53%) |
Feb 21, 2017 | 52.12 | 53.11 | 51.96 | 53.03 | 11,849,573 | +0.56(+1.07%) |
Feb 17, 2017 | 52.47 | 52.47 | 52.47 | 0 | +0.43(+0.82%) | |
Feb 16, 2017 | 52.59 | 52.62 | 51.86 | 52.04 | 9,057,927 | -0.32(-0.62%) |
Feb 15, 2017 | 52.04 | 52.47 | 51.97 | 52.36 | 7,195,176 | +0.18(+0.34%) |
Feb 14, 2017 | 51.70 | 52.41 | 51.62 | 52.19 | 9,617,512 | +0.33(+0.64%) |
Feb 13, 2017 | 51.93 | 52.07 | 51.54 | 51.86 | 8,306,809 | -0.12(-0.23%) |
Feb 10, 2017 | 51.43 | 52.21 | 51.43 | 51.98 | 16,196,122 | +0.84(+1.65%) |
Feb 09, 2017 | 49.81 | 51.49 | 49.86 | 51.13 | 15,516,652 | +1.32(+2.65%) |
Feb 08, 2017 | 48.76 | 49.87 | 48.72 | 49.81 | 10,038,282 | +0.99(+2.03%) |
Feb 07, 2017 | 49.06 | 49.26 | 48.69 | 48.82 | 6,972,847 | +0.01(+0.02%) |
Feb 06, 2017 | 48.16 | 48.81 | 48.12 | 48.81 | 7,955,351 | +0.41(+0.84%) |
Feb 03, 2017 | 48.65 | 48.82 | 48.31 | 48.41 | 9,573,148 | -0.41(-0.83%) |
Feb 02, 2017 | 49.00 | 49.01 | 48.52 | 48.81 | 8,514,108 | -0.20(-0.41%) |
Feb 01, 2017 | 48.98 | 49.24 | 48.64 | 49.02 | 9,526,503 | +0.11(+0.23%) |
Jan 31, 2017 | 47.78 | 48.91 | 47.73 | 48.91 | 13,287,556 | -0.17(-0.34%) |
Jan 30, 2017 | 48.80 | 49.20 | 48.45 | 49.07 | 10,568,067 | -0.10(-0.21%) |
Jan 27, 2017 | 49.63 | 50.00 | 49.03 | 49.17 | 7,963,217 | -0.43(-0.86%) |
Jan 26, 2017 | 50.02 | 50.03 | 49.33 | 49.60 | 6,708,184 | -0.19(-0.39%) |
Jan 25, 2017 | 49.67 | 50.03 | 49.64 | 49.79 | 7,204,141 | +0.38(+0.77%) |
Jan 24, 2017 | 49.02 | 49.53 | 48.99 | 49.41 | 6,785,451 | +0.19(+0.39%) |
Jan 23, 2017 | 49.02 | 49.24 | 48.74 | 49.22 | 7,527,584 | +0.04(+0.08%) |
Jan 20, 2017 | 49.20 | 49.32 | 48.93 | 49.18 | 8,502,987 | +0.25(+0.51%) |
Jan 19, 2017 | 49.78 | 49.87 | 48.90 | 48.93 | 8,999,533 | -0.31(-0.64%) |
Jan 18, 2017 | 49.79 | 49.81 | 48.87 | 49.25 | 7,292,615 | -0.35(-0.71%) |
Jan 17, 2017 | 49.37 | 49.88 | 49.01 | 49.60 | 10,695,713 | +0.67(+1.38%) |
Jan 13, 2017 | 48.92 | 48.92 | 48.92 | 0 | +0.48(+0.99%) | |
Jan 12, 2017 | 48.55 | 48.71 | 48.22 | 48.44 | 7,970,384 | -0.27(-0.55%) |
Jan 11, 2017 | 49.11 | 49.27 | 48.69 | 48.71 | 8,878,604 | -0.39(-0.79%) |
Jan 10, 2017 | 49.51 | 49.67 | 49.10 | 49.10 | 8,698,304 | -0.25(-0.51%) |
Jan 09, 2017 | 49.89 | 49.91 | 49.20 | 49.35 | 9,556,544 | -0.49(-0.98%) |
Jan 06, 2017 | 49.08 | 50.01 | 48.98 | 49.84 | 13,555,859 | +0.79(+1.60%) |
Jan 05, 2017 | 48.92 | 49.09 | 48.48 | 49.05 | 9,391,143 | -0.01(-0.02%) |
Jan 04, 2017 | 48.29 | 49.32 | 48.16 | 49.06 | 14,871,376 | +1.01(+2.10%) |
Jan 03, 2017 | 48.06 | 48.54 | 47.86 | 48.06 | 14,372,504 | +1.06(+2.26%) |
Dec 30, 2016 | 46.99 | 46.99 | 46.99 | 0 | -0.21(-0.45%) | |
Dec 29, 2016 | 47.15 | 47.37 | 47.05 | 47.21 | 5,062,022 | +0.04(+0.08%) |
Dec 28, 2016 | 47.44 | 47.61 | 47.03 | 47.17 | 6,833,134 | -0.25(-0.53%) |
Dec 27, 2016 | 47.89 | 48.31 | 47.33 | 47.42 | 8,841,093 | -0.57(-1.19%) |
Dec 23, 2016 | 47.99 | 47.99 | 47.99 | 0 | -0.21(-0.44%) | |
Dec 22, 2016 | 48.81 | 49.00 | 48.10 | 48.20 | 12,762,373 | -0.15(-0.31%) |
Dec 21, 2016 | 48.91 | 49.32 | 47.66 | 48.35 | 25,129,980 | +0.47(+0.98%) |
Dec 20, 2016 | 47.21 | 48.06 | 46.92 | 47.88 | 17,045,600 | +0.87(+1.85%) |
Dec 19, 2016 | 47.07 | 47.48 | 46.67 | 47.01 | 10,220,245 | -0.06(-0.14%) |
Dec 16, 2016 | 47.70 | 47.73 | 46.84 | 47.08 | 15,126,864 | -0.34(-0.72%) |
Dec 15, 2016 | 48.07 | 48.07 | 47.23 | 47.42 | 10,348,825 | -0.46(-0.97%) |
Dec 14, 2016 | 48.30 | 48.39 | 47.70 | 47.88 | 8,655,185 | -0.47(-0.98%) |
Dec 13, 2016 | 47.92 | 49.20 | 47.92 | 48.35 | 12,256,457 | +0.70(+1.47%) |
Dec 12, 2016 | 47.61 | 47.98 | 47.09 | 47.65 | 12,395,195 | -0.17(-0.35%) |
Dec 09, 2016 | 47.85 | 48.05 | 47.61 | 47.82 | 6,349,163 | +0.16(+0.33%) |
Dec 08, 2016 | 48.21 | 48.51 | 47.57 | 47.66 | 10,015,087 | -0.51(-1.06%) |
Dec 07, 2016 | 46.96 | 48.31 | 46.78 | 48.17 | 11,250,860 | +1.41(+3.03%) |
Dec 06, 2016 | 46.99 | 47.24 | 46.47 | 46.75 | 13,505,080 | -1.18(-2.47%) |
Dec 05, 2016 | 46.96 | 48.32 | 46.87 | 47.94 | 13,013,067 | +1.28(+2.75%) |
Dec 02, 2016 | 46.47 | 46.85 | 46.32 | 46.65 | 7,499,456 | -0.18(-0.38%) |
Dec 01, 2016 | 46.33 | 47.38 | 46.28 | 46.83 | 8,231,152 | +0.70(+1.52%) |
Nov 30, 2016 | 46.54 | 46.81 | 46.12 | 46.12 | 8,867,930 | -0.52(-1.11%) |
Nov 29, 2016 | 47.16 | 47.32 | 46.58 | 46.64 | 6,584,466 | -0.35(-0.74%) |
Nov 28, 2016 | 47.39 | 47.39 | 46.62 | 46.99 | 9,101,133 | -0.47(-0.99%) |
Nov 25, 2016 | 47.61 | 47.66 | 47.30 | 47.46 | 2,970,934 | +0.17(+0.35%) |
Nov 23, 2016 | 47.29 | 47.29 | 47.29 | 0 | -0.34(-0.72%) | |
Nov 22, 2016 | 47.41 | 47.67 | 47.03 | 47.63 | 5,675,480 | +0.40(+0.84%) |
Nov 21, 2016 | 46.98 | 47.37 | 46.94 | 47.24 | 5,815,585 | +0.17(+0.35%) |
Nov 18, 2016 | 47.34 | 47.80 | 46.94 | 47.07 | 8,100,043 | -0.45(-0.95%) |
Nov 17, 2016 | 46.92 | 47.60 | 46.72 | 47.52 | 8,319,616 | +0.84(+1.80%) |
Nov 16, 2016 | 46.06 | 46.80 | 46.01 | 46.69 | 7,232,218 | +0.51(+1.10%) |
Nov 15, 2016 | 46.48 | 46.65 | 45.83 | 46.18 | 10,095,419 | -0.07(-0.16%) |
Nov 14, 2016 | 47.15 | 47.16 | 46.25 | 46.25 | 8,699,423 | -0.52(-1.10%) |
Nov 11, 2016 | 46.26 | 46.84 | 46.22 | 46.77 | 6,839,709 | +0.35(+0.75%) |
Nov 10, 2016 | 47.25 | 47.32 | 46.36 | 46.42 | 13,369,326 | -0.67(-1.43%) |
Nov 09, 2016 | 46.12 | 47.23 | 45.91 | 47.09 | 9,833,441 | +0.04(+0.08%) |
Nov 08, 2016 | 47.07 | 47.43 | 46.94 | 47.05 | 8,803,807 | +0.16(+0.33%) |
Nov 07, 2016 | 46.50 | 46.92 | 46.32 | 46.90 | 9,060,389 | +0.88(+1.90%) |
Nov 04, 2016 | 45.87 | 46.47 | 45.84 | 46.02 | 10,774,431 | +0.21(+0.46%) |
Nov 03, 2016 | 46.04 | 46.06 | 45.42 | 45.81 | 8,335,692 | +0.01(+0.02%) |
Nov 02, 2016 | 45.36 | 46.31 | 45.15 | 45.80 | 11,697,391 | +0.09(+0.20%) |
Nov 01, 2016 | 46.52 | 46.53 | 45.27 | 45.71 | 15,306,859 | -0.52(-1.12%) |
Oct 31, 2016 | 46.87 | 47.12 | 46.06 | 46.22 | 19,465,166 | -1.70(-3.54%) |
Oct 28, 2016 | 48.01 | 48.36 | 47.71 | 47.92 | 9,875,066 | +0.12(+0.25%) |
Oct 27, 2016 | 48.21 | 48.21 | 47.62 | 47.80 | 8,618,439 | -0.07(-0.15%) |
Oct 26, 2016 | 46.93 | 48.15 | 46.89 | 47.87 | 13,462,189 | +0.85(+1.80%) |
Oct 25, 2016 | 46.95 | 47.39 | 46.71 | 47.03 | 16,256,125 | -0.76(-1.58%) |
Oct 24, 2016 | 48.05 | 48.17 | 47.74 | 47.78 | 8,224,429 | +0.09(+0.19%) |
Oct 21, 2016 | 47.66 | 47.78 | 47.21 | 47.69 | 9,944,851 | -0.11(-0.23%) |
Oct 20, 2016 | 47.69 | 48.23 | 47.62 | 47.80 | 7,152,348 | +0.08(+0.17%) |
Oct 19, 2016 | 47.29 | 47.75 | 47.11 | 47.72 | 7,581,696 | +0.53(+1.13%) |
Oct 18, 2016 | 47.26 | 47.59 | 47.16 | 47.18 | 7,387,440 | +0.18(+0.37%) |
Oct 17, 2016 | 47.58 | 47.67 | 46.94 | 47.01 | 8,577,528 | -0.54(-1.14%) |
Oct 14, 2016 | 48.25 | 48.36 | 47.55 | 47.55 | 7,744,175 | -0.38(-0.79%) |
Oct 13, 2016 | 48.01 | 48.20 | 47.44 | 47.93 | 9,146,692 | -0.38(-0.78%) |
Oct 12, 2016 | 47.91 | 48.56 | 47.72 | 48.31 | 10,096,679 | +0.57(+1.20%) |
Oct 11, 2016 | 47.86 | 48.13 | 47.46 | 47.74 | 9,991,009 | +0.03(+0.06%) |
Oct 10, 2016 | 48.02 | 48.13 | 47.69 | 47.71 | 5,937,297 | +0.00(+0.00%) |
Oct 07, 2016 | 48.29 | 48.33 | 47.61 | 47.71 | 9,126,424 | -0.22(-0.46%) |
Oct 06, 2016 | 48.09 | 48.21 | 47.90 | 47.93 | 10,195,312 | -0.08(-0.17%) |
Oct 05, 2016 | 48.04 | 48.49 | 47.99 | 48.01 | 7,863,782 | -0.02(-0.04%) |
Oct 04, 2016 | 48.73 | 48.88 | 47.98 | 48.03 | 11,653,385 | -0.49(-1.01%) |
Oct 03, 2016 | 48.40 | 48.82 | 48.29 | 48.52 | 8,235,724 | +0.02(+0.04%) |
Sep 30, 2016 | 48.43 | 48.88 | 48.16 | 48.50 | 13,925,518 | +0.45(+0.94%) |
Sep 29, 2016 | 48.75 | 49.36 | 48.01 | 48.05 | 18,040,074 | -1.00(-2.05%) |
Sep 28, 2016 | 50.30 | 50.66 | 48.64 | 49.05 | 35,448,324 | -1.93(-3.78%) |
Sep 27, 2016 | 49.97 | 51.16 | 49.65 | 50.98 | 17,174,628 | +0.87(+1.73%) |
Sep 26, 2016 | 50.48 | 50.66 | 49.81 | 50.11 | 12,622,875 | -0.69(-1.36%) |
Sep 23, 2016 | 50.68 | 51.32 | 50.58 | 50.80 | 9,685,107 | -0.24(-0.47%) |
Sep 22, 2016 | 51.10 | 51.57 | 50.89 | 51.04 | 8,740,841 | +0.06(+0.13%) |
Sep 21, 2016 | 50.68 | 51.02 | 50.31 | 50.98 | 8,729,173 | +0.43(+0.86%) |
Sep 20, 2016 | 50.90 | 51.07 | 50.44 | 50.55 | 9,295,679 | -0.07(-0.15%) |
Sep 19, 2016 | 51.02 | 51.08 | 50.60 | 50.62 | 8,327,714 | -0.21(-0.42%) |
Sep 16, 2016 | 50.89 | 51.00 | 50.71 | 50.83 | 12,717,853 | -0.27(-0.52%) |
Sep 15, 2016 | 50.66 | 51.16 | 50.49 | 51.10 | 6,856,583 | +0.31(+0.62%) |
Sep 14, 2016 | 50.81 | 51.18 | 50.61 | 50.78 | 8,273,293 | -0.22(-0.43%) |
Sep 13, 2016 | 51.46 | 51.53 | 50.78 | 51.01 | 7,988,577 | -0.59(-1.14%) |
Sep 12, 2016 | 50.66 | 51.69 | 50.62 | 51.60 | 8,110,181 | +0.63(+1.23%) |
Sep 09, 2016 | 51.48 | 51.59 | 50.91 | 50.97 | 12,278,161 | -0.77(-1.50%) |
Sep 08, 2016 | 52.40 | 52.76 | 51.69 | 51.74 | 13,832,168 | -1.43(-2.69%) |
Sep 07, 2016 | 52.95 | 53.23 | 52.52 | 53.17 | 8,180,963 | +0.29(+0.54%) |
Sep 06, 2016 | 53.66 | 53.78 | 52.70 | 52.88 | 10,607,639 | -0.56(-1.05%) |
Sep 02, 2016 | 54.01 | 53.45 | 53.45 | 53.45 | 7,526,320 | -0.48(-0.89%) |
Sep 01, 2016 | 53.12 | 53.94 | 53.00 | 53.93 | 8,928,599 | +0.98(+1.84%) |
Aug 31, 2016 | 53.15 | 53.54 | 52.53 | 52.95 | 8,407,728 | -0.33(-0.62%) |
Aug 30, 2016 | 53.70 | 53.98 | 53.14 | 53.28 | 6,906,599 | -0.58(-1.07%) |
Aug 29, 2016 | 54.38 | 54.43 | 53.77 | 53.86 | 6,347,569 | -0.34(-0.63%) |
Aug 26, 2016 | 53.80 | 54.38 | 53.56 | 54.20 | 10,879,646 | -0.22(-0.41%) |
Aug 25, 2016 | 55.13 | 55.26 | 54.23 | 54.42 | 9,485,820 | -0.90(-1.63%) |
Aug 24, 2016 | 55.02 | 55.42 | 54.86 | 55.32 | 12,386,942 | +0.55(+1.01%) |
Aug 23, 2016 | 54.02 | 54.93 | 54.02 | 54.77 | 8,949,511 | +0.88(+1.64%) |
Aug 22, 2016 | 54.06 | 54.62 | 53.88 | 53.89 | 8,998,203 | -0.22(-0.41%) |
Aug 19, 2016 | 52.73 | 54.33 | 52.59 | 54.11 | 17,403,314 | +1.55(+2.95%) |
Aug 18, 2016 | 52.35 | 52.78 | 52.30 | 52.55 | 6,578,989 | +0.32(+0.62%) |
Aug 17, 2016 | 52.24 | 52.33 | 51.94 | 52.23 | 7,990,803 | -0.02(-0.04%) |
Aug 16, 2016 | 52.18 | 52.39 | 51.83 | 52.25 | 5,336,020 | +0.10(+0.19%) |
Aug 15, 2016 | 52.04 | 52.42 | 52.01 | 52.15 | 5,264,762 | +0.29(+0.57%) |
Aug 12, 2016 | 52.09 | 52.14 | 51.56 | 51.86 | 5,871,125 | -0.26(-0.49%) |
Aug 11, 2016 | 51.10 | 52.26 | 50.97 | 52.11 | 10,384,520 | +1.47(+2.90%) |
Aug 10, 2016 | 51.40 | 51.61 | 50.59 | 50.64 | 7,491,043 | -0.59(-1.15%) |
Aug 09, 2016 | 51.52 | 51.66 | 51.16 | 51.23 | 8,756,967 | -0.19(-0.38%) |
Aug 08, 2016 | 51.56 | 51.80 | 51.15 | 51.42 | 6,865,681 | +0.12(+0.23%) |
Aug 05, 2016 | 50.82 | 51.50 | 50.68 | 51.31 | 8,177,998 | +0.97(+1.93%) |
Aug 04, 2016 | 50.49 | 51.05 | 50.20 | 50.33 | 9,446,745 | +0.04(+0.07%) |
Aug 03, 2016 | 50.11 | 50.69 | 49.86 | 50.29 | 10,544,364 | -0.16(-0.31%) |
Aug 02, 2016 | 50.74 | 50.78 | 50.32 | 50.45 | 7,778,594 | -0.45(-0.88%) |
Aug 01, 2016 | 51.19 | 51.32 | 50.80 | 50.90 | 6,823,624 | -0.08(-0.16%) |
Jul 29, 2016 | 50.77 | 51.13 | 50.72 | 50.98 | 6,916,264 | +0.05(+0.09%) |
Jul 28, 2016 | 51.07 | 51.27 | 50.51 | 50.94 | 10,422,183 | -0.31(-0.61%) |
Jul 27, 2016 | 51.90 | 52.36 | 50.96 | 51.25 | 11,207,046 | -0.53(-1.03%) |
Jul 26, 2016 | 52.55 | 53.16 | 51.67 | 51.78 | 9,303,692 | -0.71(-1.35%) |
Jul 25, 2016 | 52.24 | 52.50 | 51.87 | 52.49 | 7,898,872 | +0.38(+0.72%) |
Jul 22, 2016 | 52.20 | 52.32 | 51.83 | 52.11 | 9,377,884 | -0.24(-0.46%) |
Jul 21, 2016 | 53.27 | 53.31 | 51.97 | 52.35 | 9,053,928 | -0.71(-1.33%) |
Jul 20, 2016 | 53.27 | 53.37 | 53.04 | 53.06 | 6,392,627 | +0.00(+0.00%) |
Jul 19, 2016 | 52.78 | 53.07 | 52.50 | 53.06 | 8,102,008 | +0.02(+0.03%) |
Jul 18, 2016 | 53.28 | 53.43 | 53.04 | 53.04 | 7,051,882 | -0.12(-0.22%) |
Jul 15, 2016 | 53.82 | 54.07 | 53.16 | 53.16 | 10,042,422 | -0.57(-1.06%) |
Jul 14, 2016 | 53.56 | 53.83 | 53.42 | 53.73 | 8,151,643 | +0.46(+0.86%) |
Jul 13, 2016 | 53.45 | 53.68 | 53.03 | 53.27 | 9,934,644 | -0.06(-0.12%) |
Jul 12, 2016 | 52.44 | 53.46 | 52.43 | 53.34 | 12,153,201 | +1.13(+2.16%) |
Jul 11, 2016 | 52.21 | 52.57 | 52.10 | 52.21 | 8,841,511 | +0.10(+0.19%) |
Jul 08, 2016 | 51.53 | 52.20 | 51.37 | 52.10 | 9,411,844 | +0.73(+1.43%) |
Jul 07, 2016 | 51.26 | 51.42 | 51.04 | 51.37 | 7,563,227 | +0.11(+0.21%) |
Jul 06, 2016 | 50.41 | 51.27 | 50.36 | 51.26 | 8,559,840 | +0.55(+1.09%) |
Jul 05, 2016 | 50.84 | 51.36 | 50.53 | 50.71 | 11,163,575 | -0.38(-0.74%) |
Jul 01, 2016 | 50.59 | 51.08 | 51.08 | 51.08 | 10,107,622 | +0.38(+0.74%) |
Jun 30, 2016 | 50.79 | 50.92 | 50.16 | 50.71 | 18,887,518 | +0.06(+0.13%) |
Jun 29, 2016 | 50.06 | 50.65 | 48.59 | 50.64 | 39,279,172 | +1.87(+3.84%) |
Jun 28, 2016 | 47.81 | 48.87 | 47.37 | 48.77 | 22,627,656 | +1.10(+2.31%) |
Jun 27, 2016 | 47.77 | 48.25 | 47.29 | 47.67 | 16,735,807 | -0.64(-1.33%) |
Jun 24, 2016 | 48.10 | 49.02 | 47.93 | 48.31 | 20,118,346 | -1.41(-2.83%) |
Jun 23, 2016 | 50.63 | 50.69 | 49.56 | 49.72 | 12,209,209 | -0.41(-0.82%) |
Jun 22, 2016 | 50.52 | 50.65 | 50.09 | 50.13 | 7,640,393 | -0.18(-0.37%) |
Jun 21, 2016 | 50.03 | 50.61 | 50.01 | 50.31 | 9,011,540 | +0.38(+0.75%) |
Jun 20, 2016 | 49.82 | 50.66 | 49.82 | 49.94 | 9,176,088 | +0.60(+1.21%) |
Jun 17, 2016 | 49.10 | 49.49 | 48.83 | 49.34 | 11,982,171 | +0.22(+0.45%) |
Jun 16, 2016 | 49.18 | 49.27 | 48.63 | 49.12 | 15,733,827 | -0.77(-1.55%) |
Jun 15, 2016 | 49.83 | 50.58 | 49.83 | 49.89 | 8,162,588 | +0.17(+0.35%) |
Jun 14, 2016 | 50.14 | 50.47 | 49.68 | 49.72 | 10,434,630 | -0.73(-1.44%) |
Jun 13, 2016 | 50.52 | 51.11 | 50.41 | 50.44 | 9,342,326 | -0.18(-0.36%) |
Jun 10, 2016 | 50.19 | 50.85 | 50.11 | 50.63 | 13,262,883 | +0.16(+0.31%) |
Jun 09, 2016 | 49.71 | 50.56 | 49.50 | 50.47 | 12,638,249 | +0.75(+1.52%) |
Jun 08, 2016 | 49.45 | 49.92 | 49.29 | 49.72 | 13,137,094 | +0.52(+1.06%) |
Jun 07, 2016 | 49.75 | 49.93 | 49.19 | 49.19 | 14,514,840 | -0.69(-1.38%) |
Jun 06, 2016 | 49.39 | 50.10 | 49.32 | 49.88 | 15,031,218 | +0.78(+1.59%) |
Jun 03, 2016 | 49.87 | 50.13 | 49.05 | 49.10 | 18,795,310 | -0.99(-1.98%) |
Jun 02, 2016 | 49.81 | 50.22 | 49.81 | 50.09 | 15,131,752 | -0.22(-0.44%) |
Jun 01, 2016 | 48.85 | 50.41 | 48.47 | 50.31 | 31,015,102 | -0.27(-0.53%) |
May 31, 2016 | 51.67 | 51.72 | 50.54 | 50.58 | 15,539,216 | -0.89(-1.73%) |
May 27, 2016 | 51.45 | 51.47 | 51.47 | 51.47 | 9,308,280 | +0.32(+0.63%) |
May 26, 2016 | 51.34 | 51.62 | 50.93 | 51.15 | 9,893,562 | -0.14(-0.27%) |
May 25, 2016 | 51.72 | 51.93 | 51.08 | 51.28 | 10,832,173 | -0.55(-1.06%) |
May 24, 2016 | 51.34 | 52.00 | 51.16 | 51.83 | 12,116,973 | +0.55(+1.07%) |
May 23, 2016 | 51.84 | 52.18 | 51.25 | 51.28 | 8,494,510 | -0.45(-0.87%) |
May 20, 2016 | 51.18 | 52.26 | 50.75 | 51.73 | 15,006,636 | -0.51(-0.98%) |
May 19, 2016 | 51.21 | 52.48 | 50.99 | 52.25 | 10,236,900 | +0.84(+1.64%) |
May 18, 2016 | 51.99 | 52.09 | 50.99 | 51.40 | 12,591,056 | -0.90(-1.72%) |
May 17, 2016 | 52.35 | 52.55 | 51.89 | 52.30 | 8,319,997 | -0.04(-0.07%) |
May 16, 2016 | 52.46 | 52.69 | 51.87 | 52.34 | 8,784,110 | -0.16(-0.30%) |
May 13, 2016 | 52.89 | 53.23 | 52.47 | 52.49 | 8,071,004 | -0.62(-1.17%) |
May 12, 2016 | 52.69 | 53.44 | 52.49 | 53.12 | 8,825,003 | +0.90(+1.72%) |
May 11, 2016 | 53.58 | 53.75 | 52.07 | 52.22 | 13,999,690 | -2.01(-3.70%) |
May 10, 2016 | 53.68 | 54.95 | 53.68 | 54.22 | 8,295,398 | +0.44(+0.82%) |
May 09, 2016 | 53.67 | 54.22 | 53.54 | 53.78 | 6,119,259 | +0.27(+0.50%) |
May 06, 2016 | 53.27 | 53.53 | 52.56 | 53.52 | 7,978,578 | +0.22(+0.41%) |
May 05, 2016 | 53.99 | 54.02 | 53.12 | 53.30 | 8,565,660 | -0.84(-1.56%) |
May 04, 2016 | 54.25 | 54.92 | 53.88 | 54.14 | 8,802,658 | -0.38(-0.69%) |
May 03, 2016 | 54.26 | 54.81 | 54.07 | 54.52 | 8,800,994 | -0.06(-0.12%) |