Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 52.73 | 53.04 | 52.39 | 52.87 | 2,749,609 | +0.19(+0.35%) |
Jan 30, 2017 | 52.69 | 52.90 | 52.25 | 52.69 | 2,131,926 | -0.17(-0.32%) |
Jan 27, 2017 | 51.97 | 52.88 | 51.77 | 52.86 | 1,574,030 | +0.89(+1.72%) |
Jan 26, 2017 | 52.76 | 52.76 | 51.93 | 51.96 | 2,579,716 | -0.77(-1.47%) |
Jan 25, 2017 | 52.64 | 52.91 | 52.47 | 52.74 | 2,191,162 | +0.23(+0.43%) |
Jan 24, 2017 | 52.14 | 52.64 | 51.84 | 52.51 | 2,315,261 | +0.51(+0.99%) |
Jan 23, 2017 | 52.63 | 52.63 | 51.82 | 52.00 | 1,961,046 | -0.69(-1.31%) |
Jan 20, 2017 | 52.76 | 53.11 | 52.10 | 52.69 | 2,603,373 | +0.19(+0.37%) |
Jan 19, 2017 | 52.72 | 52.87 | 52.07 | 52.49 | 2,582,899 | -0.34(-0.64%) |
Jan 18, 2017 | 52.66 | 52.99 | 52.39 | 52.83 | 2,266,702 | +0.35(+0.67%) |
Jan 17, 2017 | 52.17 | 52.68 | 52.02 | 52.48 | 2,298,182 | +0.28(+0.53%) |
Jan 13, 2017 | 52.20 | 52.20 | 52.20 | 0 | +0.25(+0.49%) | |
Jan 12, 2017 | 51.94 | 52.08 | 51.46 | 51.95 | 2,563,668 | +0.19(+0.37%) |
Jan 11, 2017 | 51.66 | 52.02 | 51.38 | 51.75 | 2,895,267 | +0.21(+0.41%) |
Jan 10, 2017 | 52.67 | 52.68 | 51.43 | 51.54 | 4,641,303 | -1.21(-2.30%) |
Jan 09, 2017 | 53.15 | 53.18 | 51.97 | 52.76 | 4,707,489 | -0.56(-1.06%) |
Jan 06, 2017 | 53.59 | 53.70 | 53.15 | 53.32 | 3,237,746 | -0.40(-0.75%) |
Jan 05, 2017 | 53.48 | 53.89 | 52.96 | 53.72 | 2,938,613 | +0.28(+0.52%) |
Jan 04, 2017 | 52.84 | 53.57 | 52.72 | 53.45 | 3,105,818 | +0.75(+1.42%) |
Jan 03, 2017 | 52.61 | 53.34 | 52.11 | 52.70 | 4,987,111 | +0.76(+1.46%) |
Dec 30, 2016 | 51.94 | 51.94 | 51.94 | 0 | -0.40(-0.76%) | |
Dec 29, 2016 | 52.18 | 52.47 | 51.95 | 52.34 | 1,300,133 | +0.42(+0.81%) |
Dec 28, 2016 | 52.57 | 52.57 | 51.76 | 51.91 | 1,547,133 | -0.67(-1.27%) |
Dec 27, 2016 | 52.60 | 53.05 | 52.05 | 52.58 | 1,581,382 | -0.09(-0.18%) |
Dec 23, 2016 | 52.67 | 52.67 | 52.67 | 0 | +0.68(+1.31%) | |
Dec 22, 2016 | 52.28 | 52.87 | 51.67 | 51.99 | 3,241,388 | -0.19(-0.37%) |
Dec 21, 2016 | 51.96 | 53.13 | 51.96 | 52.18 | 2,629,047 | +0.06(+0.11%) |
Dec 20, 2016 | 52.26 | 52.44 | 51.65 | 52.12 | 3,740,829 | -0.36(-0.69%) |
Dec 19, 2016 | 52.47 | 52.58 | 51.80 | 52.49 | 2,606,909 | -0.09(-0.18%) |
Dec 16, 2016 | 52.58 | 53.03 | 51.83 | 52.58 | 7,895,553 | +0.03(+0.06%) |
Dec 15, 2016 | 52.48 | 52.75 | 51.18 | 52.55 | 3,446,281 | +0.22(+0.42%) |
Dec 14, 2016 | 53.07 | 53.72 | 52.10 | 52.33 | 3,629,618 | -0.51(-0.96%) |
Dec 13, 2016 | 51.91 | 53.65 | 51.91 | 52.83 | 4,284,736 | +0.50(+0.95%) |
Dec 12, 2016 | 52.22 | 53.33 | 52.07 | 52.34 | 4,411,237 | +0.19(+0.37%) |
Dec 09, 2016 | 51.84 | 52.16 | 50.99 | 52.14 | 5,324,983 | +0.28(+0.54%) |
Dec 08, 2016 | 49.68 | 52.02 | 49.58 | 51.86 | 9,102,693 | +2.33(+4.71%) |
Dec 07, 2016 | 48.49 | 49.72 | 48.04 | 49.53 | 5,301,394 | +1.20(+2.49%) |
Dec 06, 2016 | 48.19 | 48.73 | 47.96 | 48.33 | 4,523,485 | +0.10(+0.21%) |
Dec 05, 2016 | 48.01 | 48.81 | 47.86 | 48.23 | 5,165,290 | +0.19(+0.39%) |
Dec 02, 2016 | 47.88 | 48.20 | 47.49 | 48.04 | 4,296,438 | +0.74(+1.57%) |
Dec 01, 2016 | 47.84 | 48.15 | 47.11 | 47.30 | 5,456,938 | -0.54(-1.13%) |
Nov 30, 2016 | 49.92 | 49.92 | 47.83 | 47.84 | 8,059,278 | -1.81(-3.65%) |
Nov 29, 2016 | 49.08 | 50.31 | 48.99 | 49.65 | 6,729,821 | +0.71(+1.45%) |
Nov 28, 2016 | 49.90 | 50.11 | 48.76 | 48.94 | 6,592,678 | -1.10(-2.20%) |
Nov 25, 2016 | 49.27 | 50.07 | 49.27 | 50.04 | 3,318,757 | +0.83(+1.69%) |
Nov 23, 2016 | 49.21 | 49.21 | 49.21 | 0 | -0.25(-0.51%) | |
Nov 22, 2016 | 48.63 | 50.27 | 47.90 | 49.46 | 14,930,131 | +1.14(+2.36%) |
Nov 21, 2016 | 56.50 | 48.86 | 46.74 | 48.32 | 35,870,536 | -8.19(-14.49%) |
Nov 18, 2016 | 55.73 | 57.19 | 55.65 | 56.50 | 4,670,192 | +0.55(+0.99%) |
Nov 17, 2016 | 57.52 | 57.52 | 54.00 | 55.95 | 7,357,924 | -1.95(-3.36%) |
Nov 16, 2016 | 57.72 | 58.59 | 57.58 | 57.90 | 2,672,299 | +0.18(+0.32%) |
Nov 15, 2016 | 57.66 | 58.43 | 57.26 | 57.71 | 3,799,834 | +0.27(+0.47%) |
Nov 14, 2016 | 55.98 | 57.93 | 55.68 | 57.44 | 3,494,869 | +1.63(+2.92%) |
Nov 11, 2016 | 55.52 | 56.34 | 54.70 | 55.82 | 4,647,491 | +0.25(+0.45%) |
Nov 10, 2016 | 58.38 | 58.73 | 55.37 | 55.56 | 4,703,231 | -2.75(-4.72%) |
Nov 09, 2016 | 57.63 | 58.66 | 55.71 | 58.32 | 5,787,386 | -0.65(-1.11%) |
Nov 08, 2016 | 58.22 | 59.67 | 58.07 | 58.97 | 3,250,135 | +0.76(+1.31%) |
Nov 07, 2016 | 56.89 | 58.27 | 56.63 | 58.21 | 4,037,341 | +1.85(+3.29%) |
Nov 04, 2016 | 58.76 | 58.88 | 55.83 | 56.35 | 6,441,061 | -2.34(-3.99%) |
Nov 03, 2016 | 59.13 | 59.25 | 58.63 | 58.69 | 2,152,624 | -0.29(-0.48%) |
Nov 02, 2016 | 59.69 | 59.77 | 58.95 | 58.98 | 2,695,926 | -0.65(-1.10%) |
Nov 01, 2016 | 59.16 | 60.08 | 59.15 | 59.63 | 3,619,395 | +0.20(+0.34%) |
Oct 31, 2016 | 58.63 | 59.46 | 58.38 | 59.43 | 2,942,250 | +0.93(+1.59%) |
Oct 28, 2016 | 57.84 | 58.79 | 57.81 | 58.50 | 2,563,227 | +0.70(+1.20%) |
Oct 27, 2016 | 57.55 | 58.22 | 56.95 | 57.80 | 3,014,411 | +0.20(+0.35%) |
Oct 26, 2016 | 57.92 | 58.15 | 57.50 | 57.60 | 2,231,894 | -0.31(-0.54%) |
Oct 25, 2016 | 58.42 | 58.68 | 57.88 | 57.91 | 3,285,309 | -0.66(-1.13%) |
Oct 24, 2016 | 58.68 | 58.94 | 58.30 | 58.58 | 3,526,459 | +0.24(+0.42%) |
Oct 21, 2016 | 58.25 | 58.84 | 58.02 | 58.33 | 3,194,870 | -0.23(-0.39%) |
Oct 20, 2016 | 59.18 | 59.65 | 58.34 | 58.56 | 3,130,454 | -0.55(-0.94%) |
Oct 19, 2016 | 60.37 | 60.37 | 58.96 | 59.11 | 4,279,758 | -0.91(-1.52%) |
Oct 18, 2016 | 60.48 | 60.70 | 60.01 | 60.03 | 2,016,345 | +0.01(+0.01%) |
Oct 17, 2016 | 60.14 | 60.62 | 59.94 | 60.02 | 2,107,608 | -0.03(-0.04%) |
Oct 14, 2016 | 60.52 | 61.13 | 60.04 | 60.04 | 2,682,974 | -0.38(-0.62%) |
Oct 13, 2016 | 59.99 | 60.83 | 59.72 | 60.42 | 3,462,701 | +0.39(+0.66%) |
Oct 12, 2016 | 59.88 | 60.19 | 59.40 | 60.03 | 2,700,526 | +0.15(+0.25%) |
Oct 11, 2016 | 59.51 | 60.37 | 59.35 | 59.88 | 4,589,128 | +0.74(+1.25%) |
Oct 10, 2016 | 57.88 | 59.39 | 57.54 | 59.14 | 6,509,639 | +2.31(+4.06%) |
Oct 07, 2016 | 59.12 | 59.36 | 55.24 | 56.83 | 23,690,734 | -5.56(-8.91%) |
Oct 06, 2016 | 61.83 | 62.62 | 61.71 | 62.39 | 2,359,686 | +0.51(+0.83%) |
Oct 05, 2016 | 61.91 | 62.15 | 61.26 | 61.88 | 3,822,443 | +0.08(+0.14%) |
Oct 04, 2016 | 63.02 | 63.19 | 61.74 | 61.80 | 3,221,631 | -1.20(-1.90%) |
Oct 03, 2016 | 62.56 | 63.11 | 62.14 | 63.00 | 2,615,091 | +0.36(+0.58%) |
Sep 30, 2016 | 63.08 | 63.37 | 62.43 | 62.64 | 3,086,574 | -0.13(-0.21%) |
Sep 29, 2016 | 63.89 | 64.07 | 62.70 | 62.77 | 3,824,335 | -1.00(-1.57%) |
Sep 28, 2016 | 63.51 | 63.83 | 63.34 | 63.77 | 2,232,374 | +0.25(+0.40%) |
Sep 27, 2016 | 63.68 | 63.87 | 63.22 | 63.52 | 2,367,241 | -0.13(-0.21%) |
Sep 26, 2016 | 63.92 | 63.99 | 63.46 | 63.65 | 2,248,335 | -0.32(-0.50%) |
Sep 23, 2016 | 64.30 | 64.53 | 63.95 | 63.97 | 2,593,111 | -0.42(-0.65%) |
Sep 22, 2016 | 63.73 | 64.43 | 63.59 | 64.39 | 2,677,171 | +0.90(+1.41%) |
Sep 21, 2016 | 62.46 | 63.64 | 62.44 | 63.49 | 2,535,538 | +0.95(+1.52%) |
Sep 20, 2016 | 62.57 | 62.91 | 62.40 | 62.54 | 2,732,777 | +0.28(+0.44%) |
Sep 19, 2016 | 62.00 | 62.75 | 61.64 | 62.27 | 3,429,551 | +0.82(+1.34%) |
Sep 16, 2016 | 61.55 | 61.83 | 61.18 | 61.44 | 9,766,767 | -0.29(-0.48%) |
Sep 15, 2016 | 61.23 | 61.83 | 60.82 | 61.74 | 2,576,910 | +0.42(+0.68%) |
Sep 14, 2016 | 61.67 | 61.91 | 61.13 | 61.32 | 3,139,921 | -0.23(-0.37%) |
Sep 13, 2016 | 61.82 | 62.22 | 61.47 | 61.54 | 2,668,632 | -0.39(-0.62%) |
Sep 12, 2016 | 60.71 | 62.05 | 60.68 | 61.93 | 3,561,325 | +1.32(+2.17%) |
Sep 09, 2016 | 62.24 | 62.24 | 60.61 | 60.61 | 3,435,816 | -2.05(-3.27%) |
Sep 08, 2016 | 62.93 | 63.03 | 62.50 | 62.66 | 2,464,187 | -0.49(-0.77%) |
Sep 07, 2016 | 63.52 | 63.71 | 62.63 | 63.15 | 2,865,600 | -0.67(-1.05%) |
Sep 06, 2016 | 64.28 | 64.63 | 63.11 | 63.82 | 3,576,279 | -0.30(-0.47%) |
Sep 02, 2016 | 63.37 | 64.12 | 64.12 | 64.12 | 2,753,124 | +0.81(+1.27%) |
Sep 01, 2016 | 63.40 | 63.42 | 62.80 | 63.31 | 2,231,181 | -0.08(-0.12%) |
Aug 31, 2016 | 63.11 | 63.49 | 62.90 | 63.39 | 2,116,755 | +0.12(+0.19%) |
Aug 30, 2016 | 63.65 | 63.55 | 63.00 | 63.27 | 1,999,883 | -0.38(-0.59%) |
Aug 29, 2016 | 62.84 | 63.75 | 62.80 | 63.65 | 2,576,629 | +0.79(+1.25%) |
Aug 26, 2016 | 63.59 | 63.59 | 62.81 | 62.86 | 2,207,126 | -0.32(-0.50%) |
Aug 25, 2016 | 62.80 | 63.82 | 62.79 | 63.18 | 2,848,953 | +0.39(+0.63%) |
Aug 24, 2016 | 63.09 | 63.15 | 62.62 | 62.79 | 1,718,123 | -0.18(-0.29%) |
Aug 23, 2016 | 63.17 | 63.31 | 62.74 | 62.97 | 2,453,272 | -0.32(-0.50%) |
Aug 22, 2016 | 62.97 | 63.32 | 62.70 | 63.29 | 2,020,733 | +0.60(+0.96%) |
Aug 19, 2016 | 62.70 | 62.76 | 62.38 | 62.69 | 2,658,118 | -0.13(-0.20%) |
Aug 18, 2016 | 62.44 | 62.99 | 62.19 | 62.81 | 2,619,236 | +0.54(+0.87%) |
Aug 17, 2016 | 62.13 | 62.37 | 61.81 | 62.27 | 3,250,069 | +0.11(+0.18%) |
Aug 16, 2016 | 62.75 | 62.85 | 62.14 | 62.16 | 2,708,821 | -0.70(-1.12%) |
Aug 15, 2016 | 62.79 | 63.03 | 62.41 | 62.86 | 2,445,403 | -0.23(-0.37%) |
Aug 12, 2016 | 62.50 | 63.25 | 62.34 | 63.10 | 2,225,745 | +0.67(+1.07%) |
Aug 11, 2016 | 62.67 | 62.75 | 62.07 | 62.43 | 2,722,481 | -0.06(-0.09%) |
Aug 10, 2016 | 62.29 | 62.79 | 62.20 | 62.49 | 1,727,993 | +0.14(+0.23%) |
Aug 09, 2016 | 62.19 | 63.16 | 61.95 | 62.34 | 3,182,615 | +0.33(+0.54%) |
Aug 08, 2016 | 62.68 | 63.17 | 60.78 | 62.01 | 5,881,370 | +0.36(+0.58%) |
Aug 05, 2016 | 61.66 | 61.80 | 61.02 | 61.65 | 3,522,062 | +0.07(+0.11%) |
Aug 04, 2016 | 61.36 | 61.85 | 61.11 | 61.58 | 3,332,334 | +0.49(+0.81%) |
Aug 03, 2016 | 61.65 | 61.65 | 60.91 | 61.09 | 2,745,910 | -0.43(-0.69%) |
Aug 02, 2016 | 62.19 | 62.67 | 61.46 | 61.52 | 2,833,893 | -0.67(-1.08%) |
Aug 01, 2016 | 61.71 | 62.33 | 61.69 | 62.19 | 3,049,609 | +0.57(+0.92%) |
Jul 29, 2016 | 61.23 | 61.94 | 61.13 | 61.62 | 2,645,505 | +0.46(+0.75%) |
Jul 28, 2016 | 60.38 | 61.44 | 60.21 | 61.16 | 3,146,481 | +0.75(+1.23%) |
Jul 27, 2016 | 60.71 | 61.00 | 60.31 | 60.41 | 3,427,657 | -0.54(-0.88%) |
Jul 26, 2016 | 61.53 | 61.77 | 60.84 | 60.95 | 2,840,493 | -0.43(-0.70%) |
Jul 25, 2016 | 60.49 | 61.51 | 60.46 | 61.37 | 3,094,232 | +0.77(+1.27%) |
Jul 22, 2016 | 59.67 | 60.79 | 59.58 | 60.60 | 3,390,451 | +1.05(+1.77%) |
Jul 21, 2016 | 59.19 | 59.57 | 59.05 | 59.55 | 2,424,921 | +0.39(+0.65%) |
Jul 20, 2016 | 59.46 | 59.56 | 59.00 | 59.16 | 3,305,916 | -0.34(-0.58%) |
Jul 19, 2016 | 58.59 | 59.57 | 58.40 | 59.51 | 3,820,212 | +1.00(+1.70%) |
Jul 18, 2016 | 58.24 | 59.15 | 58.18 | 58.51 | 3,046,304 | +0.27(+0.46%) |
Jul 15, 2016 | 58.60 | 58.66 | 58.22 | 58.24 | 2,559,107 | -0.23(-0.40%) |
Jul 14, 2016 | 57.70 | 58.59 | 57.44 | 58.48 | 2,601,427 | +0.54(+0.92%) |
Jul 13, 2016 | 57.05 | 58.05 | 56.41 | 57.94 | 3,344,005 | +0.46(+0.80%) |
Jul 12, 2016 | 57.35 | 57.73 | 57.16 | 57.48 | 2,252,297 | +0.16(+0.28%) |
Jul 11, 2016 | 57.57 | 57.94 | 57.15 | 57.32 | 2,422,755 | -0.38(-0.65%) |
Jul 08, 2016 | 56.78 | 57.73 | 56.64 | 57.70 | 2,873,801 | +1.05(+1.86%) |
Jul 07, 2016 | 56.93 | 56.93 | 56.28 | 56.64 | 3,346,716 | +0.00(+0.00%) |
Jul 06, 2016 | 56.05 | 57.01 | 55.92 | 56.64 | 5,395,883 | +0.81(+1.45%) |
Jul 05, 2016 | 55.29 | 56.09 | 55.11 | 55.83 | 3,963,771 | +0.56(+1.01%) |
Jul 01, 2016 | 55.77 | 55.27 | 55.27 | 55.27 | 3,064,357 | -0.64(-1.15%) |
Jun 30, 2016 | 53.84 | 55.93 | 53.78 | 55.91 | 5,826,406 | +2.14(+3.99%) |
Jun 29, 2016 | 54.07 | 54.11 | 52.88 | 53.77 | 3,895,792 | +0.03(+0.05%) |
Jun 28, 2016 | 54.23 | 54.54 | 53.06 | 53.75 | 4,784,109 | -0.87(-1.59%) |
Jun 27, 2016 | 52.90 | 54.81 | 52.79 | 54.62 | 5,990,795 | +1.40(+2.63%) |
Jun 24, 2016 | 52.07 | 54.26 | 51.91 | 53.22 | 8,207,139 | +0.18(+0.33%) |
Jun 23, 2016 | 52.76 | 53.05 | 52.49 | 53.04 | 3,799,270 | +0.57(+1.08%) |
Jun 22, 2016 | 52.20 | 52.63 | 52.08 | 52.47 | 4,383,749 | +0.42(+0.80%) |
Jun 21, 2016 | 51.49 | 52.37 | 51.49 | 52.06 | 4,059,152 | +0.75(+1.45%) |
Jun 20, 2016 | 51.50 | 51.95 | 51.30 | 51.31 | 3,293,943 | +0.06(+0.11%) |
Jun 17, 2016 | 51.33 | 51.47 | 50.83 | 51.25 | 5,883,629 | -0.23(-0.44%) |
Jun 16, 2016 | 50.53 | 51.49 | 50.39 | 51.48 | 4,720,373 | +0.95(+1.87%) |
Jun 15, 2016 | 50.50 | 50.87 | 50.25 | 50.53 | 2,921,723 | +0.06(+0.12%) |
Jun 14, 2016 | 50.26 | 50.93 | 50.13 | 50.47 | 4,306,789 | +0.30(+0.60%) |
Jun 13, 2016 | 50.46 | 50.92 | 49.77 | 50.17 | 4,126,336 | -0.54(-1.06%) |
Jun 10, 2016 | 51.13 | 51.39 | 50.46 | 50.71 | 4,583,160 | -0.59(-1.16%) |
Jun 09, 2016 | 50.09 | 51.51 | 49.92 | 51.30 | 6,097,818 | +1.27(+2.54%) |
Jun 08, 2016 | 50.96 | 51.07 | 49.82 | 50.03 | 6,977,220 | -0.90(-1.78%) |
Jun 07, 2016 | 51.04 | 51.76 | 50.83 | 50.93 | 4,877,164 | -0.03(-0.07%) |
Jun 06, 2016 | 51.32 | 52.19 | 50.50 | 50.97 | 7,507,073 | -1.95(-3.69%) |
Jun 03, 2016 | 52.45 | 53.10 | 51.63 | 52.92 | 5,137,648 | +0.51(+0.97%) |
Jun 02, 2016 | 53.91 | 53.91 | 52.31 | 52.41 | 4,853,287 | -1.43(-2.66%) |
Jun 01, 2016 | 53.39 | 54.40 | 53.35 | 53.84 | 3,909,158 | +0.44(+0.83%) |
May 31, 2016 | 54.62 | 54.82 | 53.25 | 53.39 | 7,087,832 | -1.08(-1.98%) |
May 27, 2016 | 54.58 | 54.47 | 54.47 | 54.47 | 3,914,479 | +0.07(+0.12%) |
May 26, 2016 | 54.16 | 54.68 | 54.00 | 54.41 | 2,785,464 | +0.30(+0.56%) |
May 25, 2016 | 54.47 | 54.58 | 53.91 | 54.11 | 4,153,827 | -0.27(-0.49%) |
May 24, 2016 | 54.30 | 54.68 | 54.01 | 54.37 | 3,330,362 | +0.10(+0.18%) |
May 23, 2016 | 54.13 | 54.71 | 54.03 | 54.27 | 4,779,481 | +0.23(+0.42%) |
May 20, 2016 | 54.58 | 54.68 | 53.77 | 54.05 | 3,490,322 | -0.26(-0.48%) |
May 19, 2016 | 54.29 | 54.73 | 53.95 | 54.31 | 5,038,915 | -0.48(-0.87%) |
May 18, 2016 | 55.33 | 55.54 | 54.25 | 54.78 | 4,859,805 | -0.76(-1.37%) |
May 17, 2016 | 56.86 | 57.28 | 55.28 | 55.54 | 3,653,223 | -1.55(-2.71%) |
May 16, 2016 | 57.40 | 57.78 | 57.06 | 57.09 | 3,867,983 | -0.33(-0.58%) |
May 13, 2016 | 57.44 | 58.37 | 57.11 | 57.42 | 3,512,553 | +0.08(+0.15%) |
May 12, 2016 | 57.09 | 57.58 | 56.49 | 57.34 | 3,412,501 | +0.14(+0.25%) |
May 11, 2016 | 57.83 | 58.23 | 57.06 | 57.20 | 3,896,901 | -0.66(-1.14%) |
May 10, 2016 | 57.52 | 57.87 | 56.71 | 57.86 | 4,786,706 | +0.86(+1.51%) |
May 09, 2016 | 58.09 | 58.83 | 56.62 | 57.00 | 7,181,084 | +0.83(+1.47%) |
May 06, 2016 | 55.24 | 56.25 | 55.19 | 56.17 | 5,426,234 | +0.73(+1.31%) |
May 05, 2016 | 55.72 | 56.03 | 55.39 | 55.44 | 2,918,837 | -0.26(-0.46%) |
May 04, 2016 | 55.16 | 56.05 | 54.93 | 55.70 | 2,389,563 | +0.28(+0.50%) |
May 03, 2016 | 55.73 | 56.05 | 55.26 | 55.43 | 3,436,475 | -0.26(-0.47%) |
May 02, 2016 | 55.12 | 56.09 | 54.98 | 55.69 | 4,067,237 | +0.71(+1.29%) |
Apr 29, 2016 | 54.53 | 55.20 | 54.32 | 54.98 | 3,165,967 | +0.25(+0.46%) |
Apr 28, 2016 | 54.30 | 55.60 | 54.22 | 54.73 | 3,370,632 | +0.16(+0.29%) |
Apr 27, 2016 | 54.11 | 54.95 | 54.08 | 54.57 | 2,543,657 | +0.54(+1.00%) |
Apr 26, 2016 | 53.61 | 54.35 | 53.51 | 54.02 | 4,049,730 | +0.50(+0.94%) |
Apr 25, 2016 | 52.77 | 53.98 | 52.62 | 53.52 | 4,285,879 | +0.84(+1.60%) |
Apr 22, 2016 | 52.65 | 52.93 | 52.23 | 52.68 | 4,366,656 | +0.11(+0.21%) |
Apr 21, 2016 | 53.06 | 53.33 | 52.04 | 52.57 | 6,239,214 | -0.61(-1.15%) |
Apr 20, 2016 | 54.43 | 54.76 | 53.04 | 53.18 | 4,910,298 | -1.38(-2.53%) |
Apr 19, 2016 | 55.20 | 55.34 | 54.42 | 54.56 | 2,251,086 | -0.39(-0.71%) |
Apr 18, 2016 | 54.34 | 55.05 | 54.18 | 54.95 | 2,825,338 | +0.38(+0.70%) |
Apr 15, 2016 | 53.96 | 54.89 | 53.74 | 54.57 | 5,108,372 | +0.56(+1.04%) |
Apr 14, 2016 | 54.73 | 54.82 | 53.61 | 54.01 | 4,132,407 | -0.81(-1.48%) |
Apr 13, 2016 | 57.05 | 57.12 | 54.76 | 54.82 | 4,613,721 | -2.29(-4.01%) |
Apr 12, 2016 | 56.47 | 57.48 | 56.27 | 57.11 | 3,001,041 | +0.78(+1.38%) |
Apr 11, 2016 | 56.75 | 57.50 | 56.31 | 56.33 | 2,686,733 | -0.56(-0.98%) |
Apr 08, 2016 | 56.56 | 56.93 | 56.37 | 56.89 | 2,149,438 | +0.23(+0.40%) |
Apr 07, 2016 | 56.61 | 56.99 | 56.41 | 56.66 | 2,431,927 | -0.17(-0.29%) |
Apr 06, 2016 | 56.30 | 56.83 | 55.95 | 56.83 | 2,512,558 | +0.50(+0.89%) |
Apr 05, 2016 | 56.55 | 56.61 | 55.92 | 56.33 | 3,889,831 | -0.28(-0.49%) |
Apr 04, 2016 | 56.84 | 57.05 | 56.13 | 56.60 | 2,483,201 | -0.27(-0.47%) |
Apr 01, 2016 | 55.63 | 56.93 | 55.54 | 56.87 | 3,114,154 | +1.19(+2.15%) |
Mar 31, 2016 | 56.50 | 56.52 | 55.64 | 55.68 | 3,700,806 | -0.75(-1.33%) |
Mar 30, 2016 | 56.76 | 56.91 | 55.77 | 56.43 | 2,785,335 | -0.12(-0.21%) |
Mar 29, 2016 | 56.43 | 56.88 | 56.20 | 56.55 | 2,952,360 | +0.18(+0.33%) |
Mar 28, 2016 | 55.86 | 56.49 | 55.84 | 56.36 | 1,889,197 | +0.49(+0.88%) |
Mar 24, 2016 | 55.91 | 55.87 | 55.87 | 55.87 | 2,207,613 | -0.46(-0.82%) |
Mar 23, 2016 | 55.84 | 56.48 | 55.44 | 56.33 | 3,154,937 | +0.63(+1.12%) |
Mar 22, 2016 | 55.72 | 56.15 | 55.22 | 55.70 | 3,104,455 | -0.06(-0.10%) |
Mar 21, 2016 | 55.70 | 55.86 | 55.39 | 55.76 | 4,030,365 | -0.35(-0.63%) |
Mar 18, 2016 | 56.13 | 56.46 | 55.65 | 56.11 | 4,495,043 | -0.03(-0.04%) |
Mar 17, 2016 | 56.25 | 56.57 | 56.04 | 56.14 | 2,926,007 | +0.13(+0.24%) |
Mar 16, 2016 | 55.66 | 56.19 | 55.03 | 56.00 | 2,952,824 | +0.33(+0.59%) |
Mar 15, 2016 | 55.94 | 56.13 | 55.66 | 55.68 | 2,778,212 | -0.47(-0.83%) |
Mar 14, 2016 | 56.18 | 56.48 | 55.95 | 56.15 | 3,237,984 | -0.39(-0.69%) |
Mar 11, 2016 | 56.08 | 56.55 | 55.62 | 56.54 | 4,538,514 | +0.88(+1.58%) |
Mar 10, 2016 | 55.27 | 55.78 | 55.17 | 55.66 | 5,537,442 | +0.47(+0.85%) |
Mar 09, 2016 | 54.86 | 55.81 | 54.68 | 55.19 | 5,434,185 | +0.53(+0.98%) |
Mar 08, 2016 | 54.71 | 55.24 | 54.40 | 54.66 | 4,294,364 | -0.21(-0.38%) |
Mar 07, 2016 | 54.05 | 55.08 | 53.78 | 54.87 | 3,721,786 | +0.61(+1.12%) |
Mar 04, 2016 | 54.59 | 54.73 | 53.77 | 54.26 | 5,043,399 | -0.89(-1.61%) |
Mar 03, 2016 | 55.13 | 55.20 | 54.60 | 55.14 | 3,556,153 | +0.19(+0.35%) |
Mar 02, 2016 | 54.63 | 54.95 | 53.98 | 54.95 | 4,000,050 | +0.18(+0.32%) |
Mar 01, 2016 | 54.37 | 55.05 | 54.27 | 54.78 | 3,521,551 | +0.69(+1.28%) |
Feb 29, 2016 | 54.29 | 54.89 | 54.07 | 54.08 | 4,231,546 | -0.35(-0.64%) |
Feb 26, 2016 | 55.13 | 55.40 | 54.37 | 54.43 | 3,848,426 | -0.98(-1.76%) |
Feb 25, 2016 | 54.64 | 55.56 | 54.35 | 55.41 | 4,682,734 | +0.93(+1.70%) |
Feb 24, 2016 | 53.75 | 54.52 | 53.68 | 54.49 | 4,651,926 | +0.49(+0.91%) |
Feb 23, 2016 | 53.35 | 54.19 | 53.15 | 53.99 | 8,147,976 | +0.57(+1.08%) |
Feb 22, 2016 | 52.58 | 53.43 | 52.54 | 53.42 | 5,590,454 | +0.94(+1.79%) |
Feb 19, 2016 | 52.47 | 53.00 | 51.59 | 52.48 | 5,712,544 | +0.01(+0.02%) |
Feb 18, 2016 | 52.14 | 52.79 | 51.68 | 52.47 | 6,006,433 | +0.46(+0.88%) |
Feb 17, 2016 | 52.24 | 52.57 | 51.86 | 52.01 | 6,999,672 | +0.50(+0.97%) |
Feb 16, 2016 | 50.99 | 51.85 | 50.75 | 51.51 | 10,112,126 | +1.37(+2.73%) |
Feb 12, 2016 | 50.21 | 50.14 | 50.14 | 50.14 | 6,910,804 | +0.10(+0.20%) |
Feb 11, 2016 | 50.93 | 51.18 | 49.81 | 50.04 | 6,367,443 | -1.27(-2.48%) |
Feb 10, 2016 | 50.89 | 51.74 | 50.64 | 51.32 | 8,489,339 | +0.61(+1.20%) |
Feb 09, 2016 | 49.71 | 50.84 | 49.63 | 50.71 | 7,704,111 | +0.58(+1.15%) |
Feb 08, 2016 | 47.59 | 50.27 | 47.59 | 50.13 | 13,251,865 | +2.55(+5.36%) |
Feb 05, 2016 | 46.67 | 49.13 | 46.53 | 47.59 | 19,401,214 | +4.29(+9.91%) |
Feb 04, 2016 | 43.93 | 44.36 | 43.11 | 43.29 | 5,996,365 | -0.81(-1.83%) |
Feb 03, 2016 | 44.42 | 44.63 | 43.20 | 44.10 | 4,878,077 | -0.07(-0.15%) |
Feb 02, 2016 | 45.00 | 45.06 | 44.10 | 44.17 | 6,133,239 | -1.09(-2.41%) |