Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 42.73 | 42.88 | 42.45 | 42.76 | 4,901,556 | +0.16(+0.38%) |
Jun 29, 2017 | 42.73 | 43.04 | 42.31 | 42.60 | 5,702,047 | +0.02(+0.06%) |
Jun 28, 2017 | 42.63 | 43.09 | 42.44 | 42.57 | 7,518,261 | -0.01(-0.02%) |
Jun 27, 2017 | 42.04 | 42.80 | 42.00 | 42.58 | 8,158,290 | +0.48(+1.15%) |
Jun 26, 2017 | 41.57 | 42.25 | 41.52 | 42.10 | 7,098,554 | +0.59(+1.42%) |
Jun 23, 2017 | 41.38 | 41.64 | 41.20 | 41.51 | 7,650,904 | +0.11(+0.26%) |
Jun 22, 2017 | 41.39 | 41.67 | 40.93 | 41.40 | 8,248,448 | +0.09(+0.22%) |
Jun 21, 2017 | 41.67 | 42.35 | 41.25 | 41.31 | 12,223,393 | -0.32(-0.77%) |
Jun 20, 2017 | 42.37 | 42.42 | 41.63 | 41.63 | 10,755,367 | -0.65(-1.55%) |
Jun 19, 2017 | 43.24 | 43.27 | 41.41 | 42.29 | 18,033,422 | -0.74(-1.71%) |
Jun 16, 2017 | 42.06 | 43.02 | 39.71 | 43.02 | 60,520,404 | -2.33(-5.14%) |
Jun 15, 2017 | 46.60 | 47.23 | 45.24 | 45.35 | 12,872,501 | -1.96(-4.15%) |
Jun 14, 2017 | 47.02 | 47.40 | 46.47 | 47.32 | 5,303,581 | +0.39(+0.84%) |
Jun 13, 2017 | 47.19 | 47.30 | 46.41 | 46.92 | 7,272,791 | -0.40(-0.85%) |
Jun 12, 2017 | 46.69 | 47.81 | 46.69 | 47.32 | 14,260,137 | +0.79(+1.70%) |
Jun 09, 2017 | 44.94 | 46.67 | 44.76 | 46.53 | 9,647,234 | +1.86(+4.16%) |
Jun 08, 2017 | 45.12 | 44.58 | 44.67 | 7,052,265 | +0.13(+0.29%) | |
Jun 07, 2017 | 44.73 | 44.84 | 44.38 | 44.54 | 7,004,199 | -0.09(-0.20%) |
Jun 06, 2017 | 45.19 | 45.20 | 44.42 | 44.63 | 7,820,154 | -0.86(-1.89%) |
Jun 05, 2017 | 45.44 | 45.53 | 44.92 | 45.49 | 5,180,918 | +0.09(+0.20%) |
Jun 02, 2017 | 45.44 | 45.62 | 45.16 | 45.40 | 5,484,626 | -0.11(-0.25%) |
Jun 01, 2017 | 45.18 | 45.70 | 45.03 | 45.52 | 6,315,754 | +0.42(+0.92%) |
May 31, 2017 | 45.18 | 45.22 | 44.36 | 45.10 | 10,273,897 | +0.17(+0.38%) |
May 30, 2017 | 44.58 | 45.07 | 44.45 | 44.93 | 7,048,006 | +0.44(+0.99%) |
May 26, 2017 | 44.45 | 44.61 | 44.10 | 44.49 | 4,571,299 | +0.16(+0.37%) |
May 25, 2017 | 44.44 | 44.62 | 44.17 | 44.32 | 9,000,412 | +0.06(+0.13%) |
May 24, 2017 | 44.58 | 44.60 | 43.96 | 44.27 | 8,370,707 | -0.29(-0.66%) |
May 23, 2017 | 45.30 | 45.33 | 44.52 | 44.56 | 8,726,576 | -0.79(-1.75%) |
May 22, 2017 | 45.85 | 45.85 | 45.29 | 45.35 | 11,651,971 | -0.43(-0.95%) |
May 19, 2017 | 45.90 | 46.15 | 45.55 | 45.79 | 12,166,602 | +0.13(+0.29%) |
May 18, 2017 | 45.18 | 45.88 | 45.11 | 45.66 | 14,575,388 | +0.65(+1.44%) |
May 17, 2017 | 44.59 | 46.59 | 45.01 | 45.01 | 28,412,360 | +0.42(+0.94%) |
May 16, 2017 | 45.39 | 45.44 | 44.32 | 44.59 | 14,604,935 | -0.67(-1.48%) |
May 15, 2017 | 45.24 | 45.91 | 45.15 | 45.26 | 10,263,166 | +0.12(+0.27%) |
May 12, 2017 | 45.22 | 45.31 | 44.49 | 45.14 | 11,072,057 | -0.21(-0.46%) |
May 11, 2017 | 46.72 | 46.82 | 45.25 | 45.35 | 16,473,652 | -1.90(-4.02%) |
May 10, 2017 | 46.82 | 47.31 | 46.67 | 47.25 | 8,595,567 | +0.27(+0.57%) |
May 09, 2017 | 46.44 | 47.45 | 46.39 | 46.99 | 9,913,962 | +0.63(+1.36%) |
May 08, 2017 | 46.52 | 46.56 | 46.14 | 46.35 | 5,629,048 | -0.02(-0.03%) |
May 05, 2017 | 46.38 | 46.58 | 45.97 | 46.37 | 5,989,653 | +0.02(+0.05%) |
May 04, 2017 | 46.52 | 46.66 | 45.83 | 46.35 | 6,809,622 | -0.04(-0.09%) |
May 03, 2017 | 45.42 | 46.55 | 45.24 | 46.39 | 9,323,935 | +0.95(+2.10%) |
May 02, 2017 | 45.09 | 45.58 | 45.00 | 45.43 | 4,965,694 | +0.32(+0.70%) |
May 01, 2017 | 45.15 | 45.30 | 44.91 | 45.12 | 6,383,973 | -0.06(-0.14%) |
Apr 28, 2017 | 45.37 | 45.37 | 44.78 | 45.18 | 10,418,073 | -0.19(-0.43%) |
Apr 27, 2017 | 45.29 | 45.44 | 45.04 | 45.38 | 4,797,677 | +0.09(+0.20%) |
Apr 26, 2017 | 44.79 | 45.54 | 44.66 | 45.29 | 7,754,783 | +0.67(+1.51%) |
Apr 25, 2017 | 44.41 | 44.62 | 44.33 | 44.62 | 5,064,058 | +0.27(+0.60%) |
Apr 24, 2017 | 44.62 | 44.73 | 44.02 | 44.35 | 7,067,423 | +0.03(+0.07%) |
Apr 21, 2017 | 44.12 | 44.59 | 44.12 | 44.32 | 7,352,844 | +0.11(+0.26%) |
Apr 20, 2017 | 43.85 | 44.40 | 43.77 | 44.20 | 7,222,843 | +0.61(+1.39%) |
Apr 19, 2017 | 43.51 | 43.99 | 43.45 | 43.60 | 6,699,295 | +0.23(+0.54%) |
Apr 18, 2017 | 43.36 | 43.54 | 43.22 | 43.36 | 5,403,183 | -0.06(-0.15%) |
Apr 17, 2017 | 43.17 | 43.43 | 42.96 | 43.43 | 5,812,786 | +0.23(+0.54%) |
Apr 13, 2017 | 43.27 | 43.39 | 43.11 | 43.19 | 6,288,695 | -0.01(-0.02%) |
Apr 12, 2017 | 43.17 | 43.30 | 43.03 | 43.20 | 5,599,701 | -0.25(-0.58%) |
Apr 11, 2017 | 43.53 | 43.60 | 42.99 | 43.45 | 6,078,730 | -0.06(-0.15%) |
Apr 10, 2017 | 43.26 | 43.96 | 43.20 | 43.51 | 6,153,632 | +0.44(+1.03%) |
Apr 07, 2017 | 43.26 | 43.51 | 42.85 | 43.07 | 7,147,433 | -0.27(-0.62%) |
Apr 06, 2017 | 43.01 | 43.79 | 42.93 | 43.34 | 10,716,522 | +0.66(+1.55%) |
Apr 05, 2017 | 43.32 | 43.56 | 42.65 | 42.67 | 8,417,799 | -0.55(-1.27%) |
Apr 04, 2017 | 43.54 | 43.68 | 42.87 | 43.22 | 8,131,641 | -0.49(-1.11%) |
Apr 03, 2017 | 44.67 | 44.68 | 43.56 | 43.71 | 8,616,332 | -0.94(-2.10%) |
Mar 31, 2017 | 44.66 | 45.12 | 44.60 | 44.65 | 9,218,875 | -0.05(-0.11%) |
Mar 30, 2017 | 44.54 | 44.82 | 44.39 | 44.70 | 6,020,226 | +0.08(+0.18%) |
Mar 29, 2017 | 43.40 | 44.96 | 43.32 | 44.62 | 12,173,929 | +1.25(+2.89%) |
Mar 28, 2017 | 43.03 | 43.43 | 43.02 | 43.36 | 5,433,756 | +0.22(+0.51%) |
Mar 27, 2017 | 42.88 | 43.48 | 42.75 | 43.14 | 9,449,364 | +0.17(+0.40%) |
Mar 24, 2017 | 43.08 | 43.15 | 42.80 | 42.97 | 5,379,384 | -0.02(-0.04%) |
Mar 23, 2017 | 43.26 | 43.39 | 42.92 | 42.99 | 7,073,552 | -0.36(-0.82%) |
Mar 22, 2017 | 43.16 | 43.41 | 42.69 | 43.34 | 7,254,799 | +0.15(+0.36%) |
Mar 21, 2017 | 44.02 | 44.06 | 43.06 | 43.19 | 11,306,549 | -0.79(-1.80%) |
Mar 20, 2017 | 44.13 | 44.20 | 43.64 | 43.98 | 11,327,367 | +0.06(+0.15%) |
Mar 17, 2017 | 44.25 | 44.32 | 43.92 | 43.92 | 17,545,364 | -0.24(-0.55%) |
Mar 16, 2017 | 44.01 | 44.45 | 43.89 | 44.16 | 7,854,152 | +0.02(+0.04%) |
Mar 15, 2017 | 44.17 | 44.26 | 43.78 | 44.15 | 10,538,550 | -0.15(-0.33%) |
Mar 14, 2017 | 44.66 | 44.79 | 44.23 | 44.29 | 7,415,524 | -0.36(-0.80%) |
Mar 13, 2017 | 44.80 | 44.99 | 44.36 | 44.65 | 9,298,332 | -0.14(-0.31%) |
Mar 10, 2017 | 44.78 | 45.21 | 44.53 | 44.78 | 9,383,896 | +0.13(+0.29%) |
Mar 09, 2017 | 44.49 | 44.78 | 44.02 | 44.66 | 13,446,788 | +0.15(+0.33%) |
Mar 08, 2017 | 44.85 | 44.94 | 44.49 | 44.51 | 11,638,790 | -0.10(-0.22%) |
Mar 07, 2017 | 45.38 | 45.65 | 44.53 | 44.61 | 16,361,018 | -0.78(-1.71%) |
Mar 06, 2017 | 46.35 | 46.39 | 45.30 | 45.38 | 13,977,458 | -1.01(-2.18%) |
Mar 03, 2017 | 47.11 | 47.15 | 46.18 | 46.39 | 11,225,777 | -0.49(-1.04%) |
Mar 02, 2017 | 46.92 | 47.34 | 46.72 | 46.88 | 13,568,105 | +0.10(+0.21%) |
Mar 01, 2017 | 47.55 | 48.00 | 46.39 | 46.78 | 28,187,064 | -0.76(-1.60%) |
Feb 28, 2017 | 48.27 | 46.35 | 47.54 | 55,995,888 | -6.59(-12.17%) | |
Feb 27, 2017 | 53.71 | 54.27 | 53.58 | 54.13 | 8,444,398 | +0.32(+0.60%) |
Feb 24, 2017 | 52.79 | 53.91 | 52.53 | 53.80 | 8,540,440 | +1.24(+2.35%) |
Feb 23, 2017 | 53.42 | 53.51 | 52.48 | 52.57 | 6,016,829 | -0.78(-1.46%) |
Feb 22, 2017 | 53.44 | 53.62 | 53.07 | 53.34 | 3,744,625 | -0.22(-0.41%) |
Feb 21, 2017 | 53.60 | 53.71 | 53.22 | 53.56 | 5,981,197 | +0.34(+0.64%) |
Feb 17, 2017 | 53.22 | 53.22 | 53.22 | 0 | +0.48(+0.90%) | |
Feb 16, 2017 | 53.21 | 53.27 | 52.61 | 52.75 | 4,110,066 | -0.45(-0.84%) |
Feb 15, 2017 | 52.99 | 53.35 | 52.78 | 53.19 | 4,909,480 | +0.08(+0.15%) |
Feb 14, 2017 | 52.20 | 53.12 | 52.20 | 53.11 | 6,324,432 | +0.68(+1.30%) |
Feb 13, 2017 | 53.09 | 53.15 | 52.20 | 52.43 | 5,213,678 | -0.26(-0.49%) |
Feb 10, 2017 | 53.31 | 53.67 | 52.28 | 52.69 | 6,887,338 | -0.55(-1.02%) |
Feb 09, 2017 | 51.92 | 53.33 | 51.79 | 53.23 | 9,674,117 | +1.31(+2.53%) |
Feb 08, 2017 | 50.91 | 52.03 | 50.80 | 51.92 | 5,627,516 | +0.96(+1.89%) |
Feb 07, 2017 | 51.21 | 51.43 | 50.86 | 50.96 | 5,307,443 | +0.12(+0.24%) |
Feb 06, 2017 | 51.12 | 51.26 | 50.79 | 50.84 | 7,489,009 | -0.26(-0.52%) |
Feb 03, 2017 | 51.19 | 51.58 | 50.92 | 51.10 | 6,194,767 | +0.06(+0.11%) |
Feb 02, 2017 | 51.23 | 51.44 | 51.03 | 51.05 | 6,883,871 | +0.01(+0.02%) |
Feb 01, 2017 | 51.29 | 51.43 | 50.87 | 51.04 | 6,621,053 | -0.65(-1.26%) |
Jan 31, 2017 | 51.14 | 51.70 | 50.86 | 51.69 | 7,154,426 | +0.29(+0.56%) |
Jan 30, 2017 | 51.06 | 51.41 | 50.89 | 51.40 | 6,511,854 | +0.34(+0.66%) |
Jan 27, 2017 | 51.74 | 51.92 | 50.45 | 51.06 | 9,321,412 | -0.38(-0.73%) |
Jan 26, 2017 | 51.98 | 52.03 | 51.40 | 51.44 | 5,480,199 | -0.67(-1.28%) |
Jan 25, 2017 | 51.89 | 52.24 | 51.83 | 52.10 | 7,113,524 | +0.47(+0.92%) |
Jan 24, 2017 | 51.18 | 51.64 | 50.99 | 51.63 | 7,590,406 | +0.45(+0.88%) |
Jan 23, 2017 | 51.36 | 51.74 | 50.94 | 51.18 | 9,866,332 | -0.20(-0.39%) |
Jan 20, 2017 | 52.42 | 52.43 | 51.13 | 51.38 | 16,197,145 | -1.03(-1.97%) |
Jan 19, 2017 | 53.17 | 53.61 | 52.15 | 52.42 | 15,311,824 | -1.17(-2.18%) |
Jan 18, 2017 | 54.51 | 54.51 | 53.19 | 53.59 | 23,775,080 | -3.28(-5.77%) |
Jan 17, 2017 | 56.72 | 57.78 | 56.62 | 56.86 | 6,769,895 | +0.60(+1.07%) |
Jan 13, 2017 | 56.26 | 56.26 | 56.26 | 0 | -0.85(-1.49%) | |
Jan 12, 2017 | 57.26 | 57.48 | 56.74 | 57.11 | 5,193,403 | -0.29(-0.50%) |
Jan 11, 2017 | 57.46 | 57.66 | 57.17 | 57.40 | 4,340,564 | +0.14(+0.25%) |
Jan 10, 2017 | 57.22 | 57.72 | 56.92 | 57.26 | 5,840,620 | +0.00(+0.00%) |
Jan 09, 2017 | 57.35 | 57.61 | 57.20 | 57.26 | 4,758,368 | -0.01(-0.01%) |
Jan 06, 2017 | 57.70 | 57.90 | 57.07 | 57.27 | 6,530,881 | -0.90(-1.54%) |
Jan 05, 2017 | 57.98 | 58.29 | 56.79 | 58.16 | 8,852,068 | -1.00(-1.69%) |
Jan 04, 2017 | 58.60 | 59.51 | 58.60 | 59.17 | 6,620,267 | +0.85(+1.46%) |
Jan 03, 2017 | 58.24 | 58.43 | 57.71 | 58.32 | 4,863,592 | +0.42(+0.72%) |
Dec 30, 2016 | 57.90 | 57.90 | 57.90 | 0 | -0.31(-0.54%) | |
Dec 29, 2016 | 58.34 | 58.65 | 58.06 | 58.21 | 3,487,473 | -0.17(-0.29%) |
Dec 28, 2016 | 59.12 | 59.30 | 58.32 | 58.38 | 3,303,660 | -0.70(-1.18%) |
Dec 27, 2016 | 59.18 | 59.50 | 58.97 | 59.08 | 2,744,890 | +0.16(+0.27%) |
Dec 23, 2016 | 58.92 | 58.92 | 58.92 | 0 | -0.19(-0.33%) | |
Dec 22, 2016 | 61.60 | 61.72 | 58.84 | 59.11 | 10,526,009 | -2.72(-4.40%) |
Dec 21, 2016 | 62.02 | 62.42 | 61.82 | 61.83 | 2,684,555 | -0.42(-0.67%) |
Dec 20, 2016 | 62.00 | 62.52 | 61.93 | 62.24 | 4,371,707 | +0.49(+0.79%) |
Dec 19, 2016 | 61.39 | 62.24 | 61.34 | 61.75 | 3,563,664 | +0.23(+0.38%) |
Dec 16, 2016 | 61.75 | 62.82 | 61.30 | 61.52 | 10,251,391 | -0.18(-0.30%) |
Dec 15, 2016 | 61.83 | 62.28 | 61.55 | 61.71 | 5,101,593 | -0.17(-0.27%) |
Dec 14, 2016 | 62.08 | 62.40 | 61.60 | 61.87 | 7,541,809 | -0.38(-0.62%) |
Dec 13, 2016 | 61.72 | 62.57 | 61.31 | 62.26 | 6,093,695 | +0.75(+1.21%) |
Dec 12, 2016 | 61.71 | 62.07 | 61.20 | 61.51 | 5,598,515 | -0.52(-0.84%) |
Dec 09, 2016 | 62.08 | 62.27 | 61.63 | 62.04 | 5,049,612 | -0.36(-0.58%) |
Dec 08, 2016 | 62.00 | 62.86 | 61.85 | 62.40 | 6,350,512 | +0.70(+1.13%) |
Dec 07, 2016 | 61.55 | 61.87 | 61.00 | 61.70 | 8,471,892 | +0.16(+0.26%) |
Dec 06, 2016 | 61.65 | 61.79 | 60.96 | 61.54 | 9,611,172 | -0.17(-0.27%) |
Dec 05, 2016 | 62.53 | 62.59 | 61.57 | 61.71 | 8,948,771 | -0.77(-1.23%) |
Dec 02, 2016 | 61.91 | 62.84 | 61.59 | 62.48 | 9,385,953 | +0.10(+0.15%) |
Dec 01, 2016 | 61.61 | 62.99 | 61.39 | 62.38 | 8,340,036 | +0.46(+0.75%) |
Nov 30, 2016 | 62.31 | 62.56 | 61.77 | 61.91 | 7,259,197 | -0.94(-1.49%) |
Nov 29, 2016 | 62.52 | 63.08 | 62.32 | 62.85 | 5,855,834 | +0.55(+0.89%) |
Nov 28, 2016 | 62.82 | 63.28 | 62.12 | 62.30 | 6,739,245 | -0.71(-1.13%) |
Nov 25, 2016 | 63.21 | 63.59 | 62.86 | 63.01 | 3,173,461 | +0.10(+0.17%) |
Nov 23, 2016 | 62.91 | 62.91 | 62.91 | 0 | +0.49(+0.78%) | |
Nov 22, 2016 | 61.63 | 62.63 | 61.61 | 62.42 | 7,302,019 | +1.09(+1.78%) |
Nov 21, 2016 | 61.02 | 61.57 | 60.92 | 61.33 | 5,585,189 | +0.26(+0.42%) |
Nov 18, 2016 | 60.84 | 61.23 | 60.67 | 61.07 | 7,556,859 | +0.05(+0.08%) |
Nov 17, 2016 | 61.07 | 61.27 | 60.44 | 61.03 | 10,059,569 | +0.08(+0.13%) |
Nov 16, 2016 | 62.12 | 62.76 | 60.57 | 60.95 | 27,353,434 | +3.68(+6.42%) |
Nov 15, 2016 | 57.96 | 58.01 | 57.05 | 57.27 | 9,560,897 | -0.59(-1.01%) |
Nov 14, 2016 | 56.97 | 58.42 | 56.79 | 57.85 | 9,249,506 | +1.14(+2.01%) |
Nov 11, 2016 | 55.98 | 56.86 | 55.80 | 56.71 | 6,706,365 | +0.64(+1.15%) |
Nov 10, 2016 | 55.38 | 57.39 | 55.15 | 56.07 | 12,126,909 | +1.38(+2.51%) |
Nov 09, 2016 | 52.69 | 55.04 | 52.47 | 54.69 | 12,039,915 | +1.40(+2.62%) |
Nov 08, 2016 | 53.54 | 53.85 | 52.98 | 53.29 | 6,413,079 | -0.38(-0.71%) |
Nov 07, 2016 | 53.43 | 53.70 | 53.28 | 53.68 | 6,010,779 | +0.79(+1.50%) |
Nov 04, 2016 | 53.03 | 53.50 | 52.87 | 52.88 | 4,953,452 | -0.11(-0.21%) |
Nov 03, 2016 | 54.48 | 54.52 | 52.90 | 52.99 | 6,376,587 | -1.26(-2.33%) |
Nov 02, 2016 | 53.83 | 54.44 | 53.53 | 54.26 | 4,994,930 | +0.38(+0.71%) |
Nov 01, 2016 | 54.57 | 54.71 | 53.57 | 53.88 | 5,056,975 | -0.76(-1.38%) |
Oct 31, 2016 | 54.67 | 55.04 | 54.46 | 54.63 | 4,213,962 | -0.08(-0.15%) |
Oct 28, 2016 | 53.83 | 55.04 | 53.83 | 54.71 | 5,176,463 | +0.96(+1.79%) |
Oct 27, 2016 | 54.52 | 54.67 | 53.64 | 53.75 | 4,694,168 | -0.77(-1.41%) |
Oct 26, 2016 | 53.95 | 54.81 | 53.88 | 54.52 | 3,581,207 | +0.51(+0.94%) |
Oct 25, 2016 | 54.05 | 54.31 | 53.89 | 54.01 | 3,211,998 | -0.25(-0.45%) |
Oct 24, 2016 | 54.31 | 54.61 | 54.05 | 54.26 | 3,202,898 | +0.02(+0.04%) |
Oct 21, 2016 | 53.60 | 54.41 | 53.45 | 54.23 | 3,927,530 | +0.41(+0.77%) |
Oct 20, 2016 | 53.75 | 53.96 | 53.61 | 53.82 | 4,983,601 | +0.14(+0.27%) |
Oct 19, 2016 | 53.76 | 53.81 | 53.35 | 53.68 | 3,295,657 | +0.14(+0.25%) |
Oct 18, 2016 | 53.69 | 53.83 | 53.26 | 53.54 | 3,788,259 | +0.10(+0.18%) |
Oct 17, 2016 | 54.03 | 54.05 | 53.33 | 53.45 | 5,105,988 | -0.69(-1.28%) |
Oct 14, 2016 | 53.97 | 54.49 | 53.82 | 54.14 | 4,804,245 | +0.17(+0.32%) |
Oct 13, 2016 | 53.79 | 54.19 | 53.50 | 53.96 | 4,141,773 | +0.02(+0.04%) |
Oct 12, 2016 | 54.42 | 54.49 | 53.90 | 53.94 | 5,384,160 | -0.42(-0.78%) |
Oct 11, 2016 | 54.68 | 54.86 | 54.27 | 54.36 | 3,811,897 | -0.37(-0.68%) |
Oct 10, 2016 | 55.17 | 55.17 | 54.60 | 54.73 | 3,427,180 | -0.14(-0.26%) |
Oct 07, 2016 | 54.53 | 55.01 | 54.43 | 54.88 | 4,860,164 | +0.50(+0.92%) |
Oct 06, 2016 | 53.68 | 54.51 | 53.42 | 54.38 | 6,331,191 | +0.53(+0.99%) |
Oct 05, 2016 | 54.54 | 54.62 | 53.76 | 53.84 | 5,991,435 | -0.72(-1.33%) |
Oct 04, 2016 | 54.67 | 55.29 | 54.45 | 54.57 | 5,506,126 | -0.02(-0.04%) |
Oct 03, 2016 | 54.45 | 54.87 | 54.35 | 54.59 | 4,146,455 | +0.00(+0.00%) |
Sep 30, 2016 | 53.87 | 54.77 | 53.87 | 54.59 | 6,159,421 | +0.76(+1.42%) |
Sep 29, 2016 | 53.93 | 54.26 | 53.79 | 53.83 | 3,629,814 | -0.08(-0.15%) |
Sep 28, 2016 | 54.22 | 54.34 | 53.84 | 53.91 | 4,246,296 | -0.37(-0.69%) |
Sep 27, 2016 | 54.09 | 54.45 | 53.84 | 54.28 | 7,269,588 | +0.85(+1.59%) |
Sep 26, 2016 | 54.41 | 54.41 | 53.35 | 53.43 | 8,683,465 | -1.23(-2.25%) |
Sep 23, 2016 | 54.34 | 54.83 | 54.29 | 54.66 | 4,456,007 | +0.17(+0.31%) |
Sep 22, 2016 | 55.37 | 55.69 | 54.08 | 54.49 | 9,585,522 | -0.72(-1.31%) |
Sep 21, 2016 | 54.96 | 55.35 | 54.62 | 55.22 | 5,423,425 | +0.68(+1.24%) |
Sep 20, 2016 | 55.00 | 55.08 | 54.43 | 54.54 | 3,759,416 | -0.21(-0.39%) |
Sep 19, 2016 | 55.15 | 55.46 | 54.74 | 54.76 | 5,667,171 | -0.27(-0.49%) |
Sep 16, 2016 | 54.78 | 55.11 | 54.65 | 55.03 | 8,980,349 | +0.02(+0.03%) |
Sep 15, 2016 | 54.10 | 55.10 | 53.99 | 55.01 | 6,761,993 | +0.80(+1.48%) |
Sep 14, 2016 | 55.08 | 55.21 | 54.12 | 54.21 | 8,351,230 | -0.59(-1.07%) |
Sep 13, 2016 | 54.92 | 55.20 | 54.70 | 54.80 | 11,794,577 | -0.29(-0.52%) |
Sep 12, 2016 | 54.41 | 55.26 | 54.22 | 55.08 | 10,275,969 | +0.24(+0.43%) |
Sep 09, 2016 | 54.88 | 55.18 | 54.65 | 54.84 | 7,772,272 | -0.37(-0.66%) |
Sep 08, 2016 | 55.88 | 55.88 | 55.18 | 55.21 | 11,500,015 | -0.67(-1.19%) |
Sep 07, 2016 | 55.59 | 55.97 | 55.49 | 55.88 | 6,455,938 | +0.16(+0.29%) |
Sep 06, 2016 | 56.34 | 56.40 | 55.30 | 55.72 | 10,360,735 | -0.56(-1.00%) |
Sep 02, 2016 | 56.39 | 56.28 | 56.28 | 56.28 | 9,884,880 | +0.18(+0.33%) |
Sep 01, 2016 | 55.91 | 56.20 | 55.72 | 56.10 | 6,542,035 | +0.31(+0.56%) |
Aug 31, 2016 | 55.77 | 56.32 | 55.58 | 55.79 | 6,321,804 | -0.16(-0.28%) |
Aug 30, 2016 | 56.47 | 56.55 | 55.73 | 55.95 | 5,072,234 | -0.52(-0.93%) |
Aug 29, 2016 | 55.98 | 56.55 | 55.88 | 56.47 | 5,022,619 | +0.56(+1.00%) |
Aug 26, 2016 | 56.26 | 56.83 | 55.70 | 55.92 | 6,319,519 | -0.37(-0.65%) |
Aug 25, 2016 | 56.76 | 57.31 | 56.11 | 56.28 | 6,374,722 | -0.73(-1.28%) |
Aug 24, 2016 | 56.62 | 57.18 | 56.59 | 57.01 | 7,271,977 | +0.54(+0.96%) |
Aug 23, 2016 | 56.11 | 56.83 | 56.11 | 56.47 | 7,073,905 | +0.52(+0.94%) |
Aug 22, 2016 | 55.88 | 56.10 | 55.50 | 55.95 | 5,722,631 | +0.21(+0.39%) |
Aug 19, 2016 | 55.73 | 56.21 | 55.63 | 55.73 | 7,461,492 | -0.14(-0.26%) |
Aug 18, 2016 | 55.98 | 56.20 | 55.04 | 55.88 | 14,657,985 | -0.26(-0.47%) |
Aug 17, 2016 | 56.02 | 56.95 | 55.56 | 56.14 | 24,672,512 | -3.85(-6.43%) |
Aug 16, 2016 | 60.00 | 60.47 | 59.71 | 60.00 | 8,706,531 | -0.04(-0.07%) |
Aug 15, 2016 | 60.07 | 60.59 | 59.83 | 60.03 | 6,760,161 | +0.25(+0.43%) |
Aug 12, 2016 | 58.64 | 59.90 | 58.56 | 59.78 | 8,459,622 | +1.42(+2.43%) |
Aug 11, 2016 | 59.26 | 59.28 | 57.98 | 58.36 | 8,002,518 | +0.76(+1.31%) |
Aug 10, 2016 | 57.47 | 57.86 | 57.30 | 57.60 | 5,119,898 | +0.35(+0.61%) |
Aug 09, 2016 | 58.05 | 58.05 | 56.57 | 57.26 | 9,501,456 | -1.88(-3.19%) |
Aug 08, 2016 | 59.14 | 59.55 | 58.79 | 59.14 | 3,832,512 | +0.05(+0.08%) |
Aug 05, 2016 | 58.76 | 59.23 | 58.62 | 59.09 | 3,876,143 | +0.63(+1.08%) |
Aug 04, 2016 | 58.35 | 58.72 | 58.18 | 58.46 | 3,925,266 | +0.03(+0.05%) |
Aug 03, 2016 | 57.73 | 58.44 | 56.90 | 58.43 | 6,962,232 | +0.17(+0.28%) |
Aug 02, 2016 | 59.90 | 60.28 | 58.11 | 58.27 | 6,432,180 | -1.28(-2.15%) |
Aug 01, 2016 | 59.02 | 59.58 | 58.88 | 59.54 | 4,841,944 | +0.14(+0.24%) |
Jul 29, 2016 | 59.06 | 59.45 | 58.78 | 59.40 | 6,301,385 | +0.43(+0.72%) |
Jul 28, 2016 | 59.17 | 59.32 | 58.39 | 58.98 | 5,282,966 | -0.36(-0.61%) |
Jul 27, 2016 | 60.23 | 60.23 | 59.17 | 59.34 | 4,009,422 | -0.76(-1.27%) |
Jul 26, 2016 | 60.23 | 61.02 | 59.95 | 60.10 | 6,375,207 | -0.06(-0.10%) |
Jul 25, 2016 | 59.09 | 60.19 | 59.04 | 60.17 | 5,336,192 | +1.09(+1.84%) |
Jul 22, 2016 | 58.75 | 59.14 | 58.49 | 59.08 | 3,188,727 | +0.46(+0.78%) |
Jul 21, 2016 | 58.68 | 58.90 | 58.47 | 58.62 | 4,164,568 | -0.11(-0.19%) |
Jul 20, 2016 | 58.51 | 58.75 | 58.32 | 58.73 | 3,553,718 | +0.42(+0.72%) |
Jul 19, 2016 | 58.27 | 58.37 | 57.89 | 58.31 | 5,396,696 | -0.01(-0.01%) |
Jul 18, 2016 | 57.47 | 58.37 | 57.47 | 58.32 | 4,885,603 | +0.73(+1.26%) |
Jul 15, 2016 | 57.95 | 58.19 | 57.17 | 57.60 | 6,601,016 | -0.35(-0.61%) |
Jul 14, 2016 | 58.03 | 58.53 | 57.95 | 57.95 | 6,089,602 | +0.25(+0.44%) |
Jul 13, 2016 | 57.97 | 58.23 | 57.64 | 57.70 | 4,574,490 | -0.28(-0.48%) |
Jul 12, 2016 | 57.16 | 58.04 | 57.12 | 57.97 | 8,430,948 | +0.77(+1.35%) |
Jul 11, 2016 | 56.30 | 57.34 | 56.26 | 57.20 | 6,674,887 | +0.97(+1.72%) |
Jul 08, 2016 | 55.73 | 56.44 | 55.27 | 56.23 | 5,929,020 | +0.96(+1.74%) |
Jul 07, 2016 | 55.56 | 55.92 | 55.00 | 55.27 | 6,451,934 | -0.33(-0.60%) |
Jul 06, 2016 | 54.84 | 55.62 | 54.76 | 55.60 | 4,955,581 | +0.61(+1.10%) |
Jul 05, 2016 | 55.20 | 55.36 | 54.71 | 54.99 | 4,198,965 | -0.24(-0.44%) |