Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 57.53 | 57.53 | 57.53 | 0 | -0.30(-0.52%) | |
Dec 29, 2016 | 58.00 | 58.11 | 57.51 | 57.83 | 2,401,576 | -0.22(-0.38%) |
Dec 28, 2016 | 58.42 | 58.58 | 57.85 | 58.05 | 2,938,455 | -0.39(-0.66%) |
Dec 27, 2016 | 58.23 | 58.59 | 58.00 | 58.44 | 2,724,352 | +0.19(+0.33%) |
Dec 23, 2016 | 58.24 | 58.24 | 58.24 | 0 | -0.20(-0.35%) | |
Dec 22, 2016 | 58.22 | 58.65 | 57.94 | 58.44 | 4,581,693 | +0.16(+0.28%) |
Dec 21, 2016 | 58.73 | 58.73 | 58.19 | 58.28 | 3,034,438 | -0.18(-0.30%) |
Dec 20, 2016 | 58.61 | 58.86 | 58.15 | 58.46 | 3,655,787 | -0.07(-0.12%) |
Dec 19, 2016 | 59.13 | 59.17 | 58.33 | 58.53 | 4,322,058 | -0.78(-1.32%) |
Dec 16, 2016 | 58.35 | 59.37 | 57.90 | 59.32 | 11,470,653 | +1.73(+3.00%) |
Dec 15, 2016 | 56.80 | 57.86 | 56.38 | 57.59 | 6,011,349 | +0.27(+0.48%) |
Dec 14, 2016 | 57.93 | 58.40 | 57.19 | 57.31 | 4,631,962 | -1.12(-1.92%) |
Dec 13, 2016 | 58.15 | 58.87 | 57.71 | 58.44 | 5,325,183 | +0.78(+1.34%) |
Dec 12, 2016 | 58.36 | 58.53 | 57.57 | 57.66 | 6,734,298 | +0.65(+1.15%) |
Dec 09, 2016 | 56.12 | 57.17 | 55.98 | 57.01 | 5,650,009 | +1.02(+1.82%) |
Dec 08, 2016 | 55.70 | 56.03 | 55.02 | 55.99 | 7,736,456 | +0.55(+0.99%) |
Dec 07, 2016 | 56.15 | 56.34 | 54.77 | 55.44 | 10,376,100 | -0.82(-1.45%) |
Dec 06, 2016 | 56.31 | 56.93 | 56.01 | 56.26 | 5,810,788 | -0.46(-0.80%) |
Dec 05, 2016 | 56.96 | 57.63 | 56.68 | 56.71 | 6,174,745 | +0.10(+0.18%) |
Dec 02, 2016 | 56.81 | 57.16 | 56.46 | 56.61 | 5,198,360 | -0.34(-0.59%) |
Dec 01, 2016 | 58.24 | 58.29 | 56.81 | 56.94 | 7,122,688 | -0.07(-0.13%) |
Nov 30, 2016 | 55.50 | 57.57 | 55.10 | 57.01 | 11,806,313 | +3.03(+5.61%) |
Nov 29, 2016 | 53.83 | 54.33 | 53.41 | 53.99 | 4,976,477 | -0.66(-1.20%) |
Nov 28, 2016 | 56.07 | 56.07 | 54.55 | 54.64 | 4,797,138 | -1.09(-1.95%) |
Nov 25, 2016 | 55.50 | 55.90 | 55.34 | 55.73 | 1,651,131 | -0.08(-0.14%) |
Nov 23, 2016 | 55.81 | 55.81 | 55.81 | 0 | +0.45(+0.81%) | |
Nov 22, 2016 | 55.79 | 56.05 | 54.91 | 55.36 | 7,088,004 | +0.05(+0.09%) |
Nov 21, 2016 | 55.37 | 56.13 | 55.21 | 55.31 | 5,420,652 | +0.81(+1.48%) |
Nov 18, 2016 | 54.35 | 55.01 | 54.27 | 54.51 | 6,871,577 | +0.33(+0.60%) |
Nov 17, 2016 | 55.57 | 56.16 | 54.09 | 54.18 | 8,345,787 | -0.89(-1.62%) |
Nov 16, 2016 | 54.55 | 55.83 | 54.46 | 55.07 | 8,894,409 | +0.35(+0.64%) |
Nov 15, 2016 | 52.97 | 55.00 | 52.88 | 54.72 | 9,316,079 | +2.17(+4.14%) |
Nov 14, 2016 | 51.59 | 52.78 | 51.43 | 52.55 | 10,889,427 | +0.66(+1.26%) |
Nov 11, 2016 | 52.23 | 52.23 | 51.45 | 51.89 | 9,124,543 | -0.62(-1.17%) |
Nov 10, 2016 | 53.36 | 53.52 | 52.41 | 52.51 | 11,534,078 | -0.94(-1.76%) |
Nov 09, 2016 | 53.33 | 54.05 | 52.83 | 53.45 | 10,742,416 | +0.01(+0.01%) |
Nov 08, 2016 | 53.60 | 53.87 | 53.10 | 53.44 | 5,360,939 | -0.29(-0.54%) |
Nov 07, 2016 | 53.91 | 54.19 | 53.37 | 53.73 | 7,328,837 | +0.53(+0.99%) |
Nov 04, 2016 | 53.86 | 54.55 | 53.18 | 53.20 | 9,654,855 | -0.69(-1.27%) |
Nov 03, 2016 | 54.33 | 54.33 | 53.40 | 53.89 | 9,841,418 | -0.27(-0.50%) |
Nov 02, 2016 | 54.91 | 55.03 | 53.61 | 54.16 | 7,271,658 | -0.97(-1.75%) |
Nov 01, 2016 | 57.89 | 58.20 | 54.06 | 55.13 | 16,329,735 | -3.12(-5.36%) |
Oct 31, 2016 | 58.84 | 58.88 | 57.97 | 58.25 | 5,910,236 | -0.58(-0.98%) |
Oct 28, 2016 | 59.04 | 59.73 | 58.76 | 58.83 | 7,288,080 | -0.13(-0.22%) |
Oct 27, 2016 | 59.72 | 59.83 | 58.90 | 58.96 | 5,162,457 | -0.48(-0.81%) |
Oct 26, 2016 | 58.88 | 59.59 | 58.56 | 59.44 | 4,603,435 | -0.03(-0.05%) |
Oct 25, 2016 | 59.79 | 60.32 | 59.40 | 59.47 | 6,187,696 | -0.48(-0.80%) |
Oct 24, 2016 | 59.70 | 60.24 | 59.04 | 59.95 | 7,656,305 | +0.34(+0.56%) |
Oct 21, 2016 | 58.70 | 59.65 | 58.16 | 59.61 | 6,237,825 | +0.41(+0.69%) |
Oct 20, 2016 | 59.08 | 59.69 | 58.63 | 59.20 | 5,117,310 | -0.33(-0.55%) |
Oct 19, 2016 | 58.66 | 60.40 | 58.30 | 59.53 | 7,310,250 | +1.55(+2.67%) |
Oct 18, 2016 | 58.55 | 58.57 | 57.34 | 57.98 | 4,773,649 | +0.08(+0.14%) |
Oct 17, 2016 | 58.50 | 58.50 | 57.41 | 57.90 | 7,019,458 | -0.60(-1.02%) |
Oct 14, 2016 | 59.60 | 59.60 | 58.13 | 58.50 | 5,625,003 | -0.54(-0.92%) |
Oct 13, 2016 | 58.61 | 59.25 | 58.20 | 59.04 | 5,724,819 | -0.08(-0.14%) |
Oct 12, 2016 | 58.95 | 59.48 | 58.62 | 59.12 | 5,167,818 | +0.25(+0.42%) |
Oct 11, 2016 | 59.55 | 59.78 | 58.55 | 58.88 | 4,624,448 | -0.86(-1.44%) |
Oct 10, 2016 | 59.21 | 59.82 | 59.15 | 59.74 | 4,713,883 | +0.98(+1.67%) |
Oct 07, 2016 | 58.97 | 59.12 | 58.50 | 58.76 | 3,902,001 | +0.00(+0.00%) |
Oct 06, 2016 | 58.12 | 59.12 | 58.01 | 58.76 | 6,595,224 | +0.80(+1.38%) |
Oct 05, 2016 | 58.55 | 58.75 | 57.90 | 57.96 | 5,252,907 | -0.09(-0.15%) |
Oct 04, 2016 | 58.20 | 58.51 | 57.60 | 58.05 | 5,673,129 | -0.14(-0.23%) |
Oct 03, 2016 | 58.26 | 58.46 | 57.87 | 58.18 | 3,757,027 | -0.08(-0.14%) |
Sep 30, 2016 | 57.97 | 58.62 | 57.51 | 58.26 | 6,390,017 | +0.62(+1.08%) |
Sep 29, 2016 | 57.38 | 58.43 | 56.96 | 57.64 | 8,093,539 | +0.19(+0.33%) |
Sep 28, 2016 | 55.18 | 57.67 | 54.85 | 57.45 | 10,026,409 | +2.60(+4.73%) |
Sep 27, 2016 | 54.93 | 55.10 | 54.19 | 54.85 | 6,073,759 | -0.54(-0.97%) |
Sep 26, 2016 | 55.77 | 56.09 | 55.30 | 55.38 | 5,867,972 | -0.22(-0.40%) |
Sep 23, 2016 | 57.04 | 57.04 | 55.25 | 55.61 | 7,261,910 | -1.45(-2.53%) |
Sep 22, 2016 | 57.99 | 58.17 | 56.96 | 57.05 | 6,513,358 | -0.31(-0.54%) |
Sep 21, 2016 | 56.82 | 57.44 | 56.50 | 57.37 | 5,374,609 | +1.04(+1.84%) |
Sep 20, 2016 | 56.62 | 56.97 | 56.32 | 56.33 | 5,429,831 | -0.26(-0.45%) |
Sep 19, 2016 | 57.15 | 57.37 | 56.58 | 56.58 | 5,282,411 | -0.17(-0.30%) |
Sep 16, 2016 | 57.21 | 57.37 | 56.67 | 56.75 | 6,772,873 | -0.99(-1.72%) |
Sep 15, 2016 | 57.42 | 58.14 | 57.39 | 57.74 | 6,690,231 | +0.38(+0.65%) |
Sep 14, 2016 | 58.57 | 58.88 | 57.07 | 57.37 | 7,039,344 | -1.37(-2.33%) |
Sep 13, 2016 | 59.94 | 60.04 | 58.60 | 58.73 | 7,317,573 | -1.87(-3.09%) |
Sep 12, 2016 | 60.00 | 60.84 | 59.76 | 60.60 | 5,805,141 | -0.21(-0.34%) |
Sep 09, 2016 | 61.76 | 61.76 | 60.72 | 60.81 | 5,628,139 | -1.31(-2.11%) |
Sep 08, 2016 | 61.98 | 62.24 | 61.35 | 62.12 | 6,281,778 | +0.50(+0.80%) |
Sep 07, 2016 | 61.84 | 62.12 | 61.48 | 61.62 | 4,858,433 | -0.09(-0.14%) |
Sep 06, 2016 | 61.40 | 61.85 | 61.21 | 61.71 | 5,028,886 | +0.39(+0.63%) |
Sep 02, 2016 | 61.37 | 61.32 | 61.32 | 61.32 | 4,371,033 | +0.53(+0.87%) |
Sep 01, 2016 | 60.57 | 60.80 | 60.13 | 60.79 | 4,121,671 | -0.01(-0.01%) |
Aug 31, 2016 | 61.38 | 61.38 | 60.52 | 60.80 | 4,267,746 | -0.78(-1.27%) |
Aug 30, 2016 | 62.09 | 62.09 | 61.39 | 61.59 | 2,919,159 | -0.09(-0.14%) |
Aug 29, 2016 | 61.00 | 61.73 | 60.60 | 61.67 | 4,215,522 | +0.62(+1.01%) |
Aug 26, 2016 | 61.35 | 61.66 | 60.80 | 61.06 | 4,445,701 | -0.15(-0.25%) |
Aug 25, 2016 | 61.44 | 61.48 | 60.92 | 61.21 | 4,080,044 | -0.28(-0.46%) |
Aug 24, 2016 | 60.83 | 61.66 | 60.58 | 61.49 | 6,772,058 | +0.66(+1.08%) |
Aug 23, 2016 | 60.42 | 60.98 | 60.42 | 60.83 | 3,075,027 | +0.42(+0.69%) |
Aug 22, 2016 | 60.15 | 60.55 | 59.87 | 60.41 | 3,187,462 | -0.14(-0.24%) |
Aug 19, 2016 | 60.85 | 61.04 | 60.40 | 60.56 | 3,781,965 | -0.74(-1.21%) |
Aug 18, 2016 | 60.86 | 61.32 | 60.71 | 61.30 | 5,549,274 | +0.69(+1.14%) |
Aug 17, 2016 | 60.03 | 60.62 | 59.70 | 60.61 | 5,034,179 | +0.47(+0.79%) |
Aug 16, 2016 | 59.16 | 60.34 | 58.94 | 60.14 | 5,421,499 | +0.76(+1.28%) |
Aug 15, 2016 | 59.26 | 59.52 | 59.12 | 59.38 | 6,132,079 | +0.47(+0.79%) |
Aug 12, 2016 | 58.91 | 59.02 | 58.43 | 58.91 | 2,719,185 | +0.17(+0.28%) |
Aug 11, 2016 | 58.42 | 59.01 | 58.00 | 58.75 | 3,449,775 | +0.78(+1.34%) |
Aug 10, 2016 | 58.55 | 58.80 | 57.86 | 57.97 | 3,361,761 | -0.32(-0.56%) |
Aug 09, 2016 | 59.09 | 59.16 | 58.01 | 58.29 | 4,238,240 | -0.54(-0.91%) |
Aug 08, 2016 | 58.70 | 59.09 | 58.43 | 58.83 | 4,269,478 | +0.54(+0.92%) |
Aug 05, 2016 | 58.71 | 58.71 | 57.80 | 58.29 | 4,856,785 | -0.45(-0.77%) |
Aug 04, 2016 | 58.56 | 59.22 | 58.48 | 58.75 | 4,734,086 | -0.10(-0.17%) |
Aug 03, 2016 | 58.18 | 58.87 | 57.23 | 58.85 | 5,936,795 | +1.00(+1.72%) |
Aug 02, 2016 | 58.52 | 58.61 | 57.05 | 57.85 | 7,032,319 | -0.37(-0.64%) |
Aug 01, 2016 | 58.86 | 58.94 | 57.99 | 58.22 | 5,221,546 | -0.90(-1.53%) |
Jul 29, 2016 | 58.09 | 59.25 | 57.95 | 59.13 | 4,058,117 | +0.65(+1.11%) |
Jul 28, 2016 | 58.37 | 58.80 | 58.10 | 58.48 | 4,512,200 | -0.20(-0.34%) |
Jul 27, 2016 | 59.00 | 59.22 | 58.41 | 58.67 | 3,760,313 | -0.42(-0.71%) |
Jul 26, 2016 | 58.71 | 59.25 | 58.52 | 59.09 | 3,456,089 | +0.14(+0.24%) |
Jul 25, 2016 | 59.26 | 59.54 | 58.63 | 58.95 | 5,285,296 | -0.69(-1.15%) |
Jul 22, 2016 | 59.87 | 60.14 | 59.44 | 59.64 | 3,047,793 | -0.28(-0.46%) |
Jul 21, 2016 | 60.07 | 60.53 | 59.81 | 59.92 | 2,562,089 | -0.49(-0.81%) |
Jul 20, 2016 | 60.24 | 60.82 | 60.03 | 60.41 | 2,307,702 | -0.02(-0.03%) |
Jul 19, 2016 | 60.39 | 60.83 | 60.23 | 60.42 | 2,859,664 | -0.32(-0.52%) |
Jul 18, 2016 | 60.93 | 61.02 | 60.55 | 60.74 | 3,513,003 | -0.44(-0.71%) |
Jul 15, 2016 | 61.19 | 61.37 | 60.83 | 61.17 | 4,912,082 | +0.09(+0.14%) |
Jul 14, 2016 | 61.36 | 61.44 | 60.86 | 61.09 | 5,255,680 | +0.30(+0.49%) |
Jul 13, 2016 | 61.31 | 61.38 | 60.31 | 60.79 | 4,625,188 | -0.43(-0.70%) |
Jul 12, 2016 | 61.25 | 61.32 | 60.65 | 61.21 | 5,494,964 | +0.93(+1.54%) |
Jul 11, 2016 | 60.39 | 60.78 | 60.07 | 60.29 | 4,049,912 | +0.06(+0.09%) |
Jul 08, 2016 | 60.53 | 59.70 | 59.62 | 60.23 | 4,808,248 | +0.54(+0.90%) |
Jul 07, 2016 | 59.87 | 60.12 | 59.34 | 59.70 | 5,768,325 | +0.00(+0.00%) |
Jul 06, 2016 | 59.51 | 59.78 | 59.09 | 59.70 | 4,244,623 | +0.18(+0.31%) |
Jul 05, 2016 | 59.26 | 59.91 | 58.97 | 59.51 | 4,548,903 | -0.36(-0.59%) |
Jul 01, 2016 | 59.68 | 59.87 | 59.87 | 59.87 | 4,985,680 | +0.09(+0.15%) |
Jun 30, 2016 | 59.51 | 59.86 | 59.21 | 59.78 | 4,776,677 | +0.37(+0.63%) |
Jun 29, 2016 | 58.53 | 59.61 | 58.45 | 59.41 | 5,473,780 | +0.89(+1.51%) |
Jun 28, 2016 | 58.79 | 58.79 | 57.90 | 58.52 | 5,623,370 | +0.67(+1.16%) |
Jun 27, 2016 | 58.83 | 59.13 | 57.36 | 57.85 | 6,643,158 | -1.70(-2.86%) |
Jun 24, 2016 | 59.88 | 60.49 | 59.21 | 59.55 | 7,079,725 | -2.41(-3.88%) |
Jun 23, 2016 | 61.57 | 61.96 | 61.15 | 61.96 | 5,187,030 | +0.96(+1.57%) |
Jun 22, 2016 | 61.14 | 61.46 | 60.73 | 61.00 | 4,505,371 | -0.05(-0.08%) |
Jun 21, 2016 | 60.38 | 61.14 | 59.98 | 61.05 | 3,999,120 | +0.84(+1.39%) |
Jun 20, 2016 | 60.11 | 60.65 | 59.89 | 60.21 | 4,674,002 | +0.91(+1.53%) |
Jun 17, 2016 | 59.22 | 59.38 | 58.91 | 59.30 | 5,134,817 | +0.40(+0.67%) |
Jun 16, 2016 | 58.83 | 59.05 | 58.40 | 58.90 | 4,269,550 | -0.32(-0.53%) |
Jun 15, 2016 | 59.41 | 59.61 | 59.01 | 59.22 | 3,924,074 | -0.21(-0.36%) |
Jun 14, 2016 | 59.41 | 59.54 | 59.18 | 59.43 | 4,904,370 | -0.10(-0.17%) |
Jun 13, 2016 | 59.21 | 59.88 | 59.05 | 59.54 | 6,413,974 | -0.16(-0.27%) |
Jun 10, 2016 | 59.34 | 59.70 | 59.18 | 59.70 | 5,139,471 | -0.12(-0.20%) |
Jun 09, 2016 | 58.99 | 59.86 | 58.96 | 59.81 | 4,861,843 | +0.13(+0.21%) |
Jun 08, 2016 | 60.60 | 60.90 | 59.58 | 59.69 | 5,236,903 | -0.54(-0.89%) |
Jun 07, 2016 | 59.54 | 60.46 | 59.21 | 60.23 | 5,784,286 | +1.14(+1.94%) |
Jun 06, 2016 | 59.20 | 59.68 | 58.93 | 59.08 | 4,207,090 | +0.45(+0.78%) |
Jun 03, 2016 | 59.14 | 59.32 | 58.27 | 58.63 | 3,270,141 | -0.30(-0.51%) |
Jun 02, 2016 | 58.62 | 58.96 | 58.26 | 58.92 | 2,865,017 | -0.18(-0.30%) |
Jun 01, 2016 | 58.68 | 59.19 | 58.24 | 59.10 | 3,882,633 | +0.00(+0.00%) |
May 31, 2016 | 59.72 | 59.94 | 58.82 | 59.10 | 5,851,886 | -0.56(-0.93%) |
May 27, 2016 | 59.52 | 59.66 | 59.66 | 59.66 | 2,811,990 | +0.03(+0.05%) |
May 26, 2016 | 60.09 | 60.47 | 59.58 | 59.63 | 2,918,873 | -0.05(-0.08%) |
May 25, 2016 | 60.23 | 60.60 | 59.45 | 59.68 | 4,339,060 | +0.04(+0.07%) |
May 24, 2016 | 59.18 | 59.85 | 58.74 | 59.64 | 4,621,421 | +0.98(+1.67%) |
May 23, 2016 | 58.35 | 59.05 | 58.22 | 58.66 | 4,256,023 | -0.07(-0.12%) |
May 20, 2016 | 59.00 | 59.10 | 58.45 | 58.73 | 4,354,138 | +0.09(+0.16%) |
May 19, 2016 | 58.37 | 58.76 | 57.84 | 58.63 | 5,059,331 | +0.02(+0.04%) |
May 18, 2016 | 59.06 | 59.43 | 58.22 | 58.61 | 7,780,194 | -1.20(-2.00%) |
May 17, 2016 | 59.80 | 60.39 | 59.36 | 59.81 | 6,789,414 | -0.15(-0.25%) |
May 16, 2016 | 59.66 | 60.21 | 59.42 | 59.96 | 5,703,406 | +0.93(+1.58%) |
May 13, 2016 | 59.83 | 59.84 | 58.89 | 59.03 | 4,709,745 | -0.89(-1.49%) |
May 12, 2016 | 60.31 | 60.48 | 59.67 | 59.92 | 4,645,355 | +0.13(+0.22%) |
May 11, 2016 | 59.47 | 60.34 | 59.29 | 59.79 | 5,773,517 | -0.08(-0.13%) |
May 10, 2016 | 59.28 | 60.00 | 59.17 | 59.86 | 5,994,313 | +0.68(+1.15%) |
May 09, 2016 | 58.96 | 59.41 | 58.17 | 59.18 | 5,024,312 | -0.41(-0.68%) |
May 06, 2016 | 59.00 | 60.04 | 58.84 | 59.59 | 6,711,208 | -0.06(-0.10%) |
May 05, 2016 | 59.28 | 60.24 | 58.82 | 59.65 | 8,090,733 | +1.71(+2.95%) |
May 04, 2016 | 58.90 | 59.37 | 57.86 | 57.95 | 7,869,286 | -1.26(-2.13%) |
May 03, 2016 | 59.10 | 59.45 | 58.53 | 59.21 | 5,350,419 | -0.60(-1.00%) |
May 02, 2016 | 59.72 | 59.94 | 59.07 | 59.80 | 4,282,017 | -0.25(-0.42%) |
Apr 29, 2016 | 59.94 | 60.51 | 59.37 | 60.05 | 5,737,691 | +0.33(+0.55%) |
Apr 28, 2016 | 60.88 | 60.88 | 59.41 | 59.72 | 4,701,074 | -1.01(-1.66%) |
Apr 27, 2016 | 60.14 | 61.18 | 60.05 | 60.73 | 4,695,343 | +0.81(+1.36%) |
Apr 26, 2016 | 59.35 | 60.01 | 58.95 | 59.92 | 4,115,469 | +1.08(+1.84%) |
Apr 25, 2016 | 58.96 | 59.49 | 58.47 | 58.84 | 3,912,342 | -0.59(-0.99%) |
Apr 22, 2016 | 58.70 | 59.54 | 58.63 | 59.43 | 3,640,110 | +0.96(+1.65%) |
Apr 21, 2016 | 58.92 | 59.33 | 58.27 | 58.46 | 4,120,821 | -0.35(-0.60%) |
Apr 20, 2016 | 58.47 | 59.64 | 57.98 | 58.81 | 5,344,505 | +0.16(+0.28%) |
Apr 19, 2016 | 57.75 | 58.75 | 57.19 | 58.65 | 5,140,230 | +1.22(+2.13%) |
Apr 18, 2016 | 56.53 | 57.71 | 55.39 | 57.43 | 4,803,080 | +0.90(+1.59%) |
Apr 15, 2016 | 57.82 | 57.98 | 56.49 | 56.53 | 6,104,045 | -1.70(-2.92%) |
Apr 14, 2016 | 56.93 | 58.34 | 56.64 | 58.23 | 7,738,341 | +1.63(+2.88%) |
Apr 13, 2016 | 56.92 | 57.10 | 56.14 | 56.60 | 4,790,528 | -0.16(-0.29%) |
Apr 12, 2016 | 55.85 | 57.13 | 55.10 | 56.76 | 5,374,891 | +1.30(+2.34%) |
Apr 11, 2016 | 55.48 | 56.08 | 55.44 | 55.46 | 4,047,276 | +0.15(+0.27%) |
Apr 08, 2016 | 55.40 | 55.74 | 55.02 | 55.31 | 4,100,581 | +0.96(+1.76%) |
Apr 07, 2016 | 54.49 | 55.15 | 54.06 | 54.36 | 3,266,043 | -0.58(-1.06%) |
Apr 06, 2016 | 53.23 | 55.03 | 52.81 | 54.94 | 5,259,639 | +2.12(+4.00%) |
Apr 05, 2016 | 52.87 | 53.34 | 52.45 | 52.82 | 5,349,770 | -0.60(-1.13%) |
Apr 04, 2016 | 53.81 | 54.15 | 53.10 | 53.42 | 4,127,508 | -0.01(-0.01%) |
Apr 01, 2016 | 52.67 | 53.60 | 52.48 | 53.43 | 3,356,294 | -0.18(-0.34%) |
Mar 31, 2016 | 53.46 | 54.39 | 53.39 | 53.61 | 4,218,017 | -0.13(-0.25%) |
Mar 30, 2016 | 53.99 | 54.30 | 53.45 | 53.75 | 3,876,690 | +0.52(+0.99%) |
Mar 29, 2016 | 52.45 | 53.31 | 52.41 | 53.22 | 4,243,595 | -0.08(-0.15%) |
Mar 28, 2016 | 53.79 | 53.84 | 53.09 | 53.30 | 3,190,430 | -0.38(-0.70%) |
Mar 24, 2016 | 52.70 | 53.68 | 53.68 | 53.68 | 6,563,395 | +0.17(+0.32%) |
Mar 23, 2016 | 53.97 | 54.37 | 53.30 | 53.50 | 5,716,653 | -1.03(-1.90%) |
Mar 22, 2016 | 54.87 | 55.29 | 54.35 | 54.54 | 4,238,872 | -0.83(-1.50%) |
Mar 21, 2016 | 55.54 | 55.91 | 54.90 | 55.37 | 2,970,087 | -0.49(-0.88%) |
Mar 18, 2016 | 55.81 | 56.07 | 54.92 | 55.86 | 7,630,508 | +0.50(+0.91%) |
Mar 17, 2016 | 55.10 | 55.76 | 54.41 | 55.36 | 5,535,831 | +0.97(+1.79%) |
Mar 16, 2016 | 53.86 | 54.64 | 53.33 | 54.39 | 4,596,872 | +0.85(+1.60%) |
Mar 15, 2016 | 53.32 | 53.56 | 52.87 | 53.53 | 5,335,233 | -0.56(-1.04%) |
Mar 14, 2016 | 54.16 | 54.58 | 53.78 | 54.10 | 3,750,246 | -0.71(-1.29%) |
Mar 11, 2016 | 54.58 | 55.01 | 54.15 | 54.80 | 5,010,210 | +1.18(+2.21%) |
Mar 10, 2016 | 53.49 | 53.85 | 52.91 | 53.62 | 5,919,512 | +0.01(+0.01%) |
Mar 09, 2016 | 52.67 | 54.26 | 51.94 | 53.61 | 7,302,604 | +1.59(+3.06%) |
Mar 08, 2016 | 54.15 | 54.20 | 51.87 | 52.02 | 9,119,018 | -2.51(-4.60%) |
Mar 07, 2016 | 54.31 | 54.83 | 52.96 | 54.53 | 8,952,791 | +0.49(+0.90%) |
Mar 04, 2016 | 54.80 | 54.89 | 53.60 | 54.04 | 7,411,525 | -0.60(-1.09%) |
Mar 03, 2016 | 55.49 | 55.51 | 53.78 | 54.64 | 8,596,350 | -0.87(-1.56%) |
Mar 02, 2016 | 54.32 | 55.54 | 53.92 | 55.51 | 5,834,514 | +0.90(+1.65%) |
Mar 01, 2016 | 53.68 | 54.72 | 53.15 | 54.61 | 5,769,661 | +1.26(+2.37%) |
Feb 29, 2016 | 54.50 | 54.67 | 53.11 | 53.34 | 6,000,117 | -0.76(-1.40%) |
Feb 26, 2016 | 55.21 | 55.21 | 54.06 | 54.10 | 4,319,157 | +0.12(+0.22%) |
Feb 25, 2016 | 53.91 | 54.20 | 53.07 | 53.99 | 3,246,104 | +0.23(+0.43%) |
Feb 24, 2016 | 52.39 | 53.86 | 52.15 | 53.76 | 4,455,140 | +0.36(+0.68%) |
Feb 23, 2016 | 55.23 | 55.54 | 53.07 | 53.39 | 5,446,702 | -2.07(-3.74%) |
Feb 22, 2016 | 55.64 | 55.86 | 55.02 | 55.47 | 6,028,807 | +1.10(+2.02%) |
Feb 19, 2016 | 54.04 | 54.45 | 53.34 | 54.37 | 7,168,532 | -0.02(-0.04%) |
Feb 18, 2016 | 55.19 | 55.30 | 54.02 | 54.39 | 6,304,700 | -0.26(-0.48%) |
Feb 17, 2016 | 53.66 | 55.17 | 53.17 | 54.65 | 8,451,619 | +2.03(+3.85%) |
Feb 16, 2016 | 52.81 | 52.87 | 51.96 | 52.63 | 8,137,292 | +0.74(+1.42%) |
Feb 12, 2016 | 51.84 | 51.89 | 51.89 | 51.89 | 6,493,827 | +0.67(+1.30%) |
Feb 11, 2016 | 49.82 | 51.47 | 49.62 | 51.23 | 7,804,311 | +0.42(+0.82%) |
Feb 10, 2016 | 50.40 | 51.84 | 49.74 | 50.81 | 9,423,622 | +0.34(+0.67%) |
Feb 09, 2016 | 50.40 | 51.20 | 49.56 | 50.47 | 6,423,518 | -0.75(-1.47%) |
Feb 08, 2016 | 49.28 | 51.61 | 48.93 | 51.22 | 8,524,146 | +0.56(+1.10%) |
Feb 05, 2016 | 51.38 | 51.57 | 50.10 | 50.66 | 8,261,627 | -1.17(-2.25%) |
Feb 04, 2016 | 53.31 | 54.54 | 51.67 | 51.83 | 11,976,356 | -0.89(-1.69%) |
Feb 03, 2016 | 51.53 | 52.77 | 50.10 | 52.72 | 8,296,092 | +2.05(+4.05%) |
Feb 02, 2016 | 49.79 | 51.30 | 49.55 | 50.67 | 7,447,830 | -0.84(-1.62%) |
Feb 01, 2016 | 52.26 | 52.45 | 50.94 | 51.50 | 7,823,583 | -1.76(-3.30%) |
Jan 29, 2016 | 51.06 | 53.26 | 50.98 | 53.26 | 12,943,078 | +2.29(+4.49%) |
Jan 28, 2016 | 51.19 | 51.65 | 49.58 | 50.97 | 9,819,808 | +1.32(+2.67%) |
Jan 27, 2016 | 48.59 | 50.97 | 48.19 | 49.65 | 8,028,459 | +0.72(+1.47%) |
Jan 26, 2016 | 48.52 | 49.22 | 48.08 | 48.93 | 7,212,416 | +1.11(+2.33%) |
Jan 25, 2016 | 48.76 | 49.76 | 47.77 | 47.81 | 7,266,263 | -1.56(-3.15%) |
Jan 22, 2016 | 49.16 | 49.82 | 47.54 | 49.37 | 9,808,893 | +2.28(+4.85%) |
Jan 21, 2016 | 45.74 | 47.33 | 45.55 | 47.09 | 9,302,974 | +0.95(+2.06%) |
Jan 20, 2016 | 46.63 | 47.10 | 45.07 | 46.13 | 12,645,688 | -1.42(-2.99%) |
Jan 19, 2016 | 49.14 | 49.25 | 46.69 | 47.56 | 10,147,393 | -1.03(-2.12%) |
Jan 15, 2016 | 47.45 | 48.59 | 48.59 | 48.59 | 9,581,850 | -0.94(-1.89%) |
Jan 14, 2016 | 47.01 | 50.15 | 46.58 | 49.52 | 12,383,295 | +2.79(+5.96%) |
Jan 13, 2016 | 47.78 | 48.59 | 46.45 | 46.74 | 10,127,130 | -0.44(-0.93%) |
Jan 12, 2016 | 47.53 | 47.88 | 45.51 | 47.18 | 10,334,181 | -0.19(-0.41%) |
Jan 11, 2016 | 48.72 | 48.95 | 46.40 | 47.37 | 11,793,423 | -1.51(-3.09%) |
Jan 08, 2016 | 50.11 | 50.26 | 48.70 | 48.88 | 8,016,363 | -0.84(-1.70%) |
Jan 07, 2016 | 49.58 | 50.82 | 49.28 | 49.72 | 8,480,888 | -0.91(-1.80%) |
Jan 06, 2016 | 51.65 | 51.93 | 50.11 | 50.64 | 8,710,056 | -2.39(-4.51%) |
Jan 05, 2016 | 51.98 | 53.17 | 51.67 | 53.03 | 5,766,327 | +0.87(+1.66%) |