Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 54.12 | 54.31 | 53.92 | 54.12 | 1,359,970 | +0.05(+0.09%) |
Apr 27, 2017 | 54.32 | 54.32 | 53.80 | 54.07 | 2,399,610 | -0.41(-0.75%) |
Apr 26, 2017 | 54.64 | 55.14 | 54.47 | 54.48 | 1,326,275 | -0.50(-0.91%) |
Apr 25, 2017 | 54.97 | 55.07 | 54.76 | 54.98 | 1,256,856 | +0.29(+0.53%) |
Apr 24, 2017 | 54.60 | 54.79 | 54.40 | 54.69 | 1,206,728 | +1.02(+1.90%) |
Apr 21, 2017 | 53.24 | 53.84 | 53.10 | 53.67 | 1,861,370 | +0.32(+0.60%) |
Apr 20, 2017 | 53.56 | 53.75 | 53.35 | 53.35 | 2,758,634 | -0.25(-0.47%) |
Apr 19, 2017 | 54.29 | 54.57 | 53.47 | 53.60 | 4,432,569 | -1.56(-2.83%) |
Apr 18, 2017 | 55.13 | 55.41 | 54.91 | 55.16 | 1,527,972 | -0.66(-1.18%) |
Apr 17, 2017 | 55.46 | 55.85 | 55.39 | 55.82 | 968,729 | +0.55(+1.00%) |
Apr 13, 2017 | 55.76 | 55.95 | 55.19 | 55.27 | 2,523,050 | -1.23(-2.18%) |
Apr 12, 2017 | 56.69 | 56.86 | 56.31 | 56.50 | 1,007,579 | -0.32(-0.56%) |
Apr 11, 2017 | 56.69 | 56.85 | 56.12 | 56.82 | 1,132,979 | +0.27(+0.48%) |
Apr 10, 2017 | 56.25 | 56.66 | 56.22 | 56.55 | 1,316,643 | +0.12(+0.21%) |
Apr 07, 2017 | 56.19 | 56.65 | 56.13 | 56.43 | 1,576,588 | +0.32(+0.57%) |
Apr 06, 2017 | 55.80 | 56.30 | 55.80 | 56.11 | 1,459,842 | +0.47(+0.84%) |
Apr 05, 2017 | 56.23 | 56.65 | 55.62 | 55.64 | 1,898,713 | -0.27(-0.48%) |
Apr 04, 2017 | 55.38 | 55.91 | 55.06 | 55.91 | 1,626,962 | +0.53(+0.96%) |
Apr 03, 2017 | 55.68 | 55.77 | 54.85 | 55.38 | 1,646,315 | -0.45(-0.81%) |
Mar 31, 2017 | 55.80 | 55.97 | 55.64 | 55.83 | 2,025,523 | -0.34(-0.61%) |
Mar 30, 2017 | 56.37 | 56.44 | 56.16 | 56.17 | 1,663,086 | -0.13(-0.23%) |
Mar 29, 2017 | 55.46 | 56.35 | 55.44 | 56.30 | 1,544,871 | +0.28(+0.50%) |
Mar 28, 2017 | 55.67 | 56.27 | 55.59 | 56.02 | 1,144,938 | +0.60(+1.08%) |
Mar 27, 2017 | 55.19 | 55.58 | 55.11 | 55.42 | 1,170,322 | +0.13(+0.24%) |
Mar 24, 2017 | 55.31 | 55.44 | 55.17 | 55.29 | 1,500,578 | -0.40(-0.72%) |
Mar 23, 2017 | 55.49 | 55.96 | 55.40 | 55.69 | 1,361,960 | -0.16(-0.29%) |
Mar 22, 2017 | 55.42 | 56.01 | 55.23 | 55.85 | 1,675,012 | -0.11(-0.20%) |
Mar 21, 2017 | 56.16 | 56.24 | 55.65 | 55.96 | 1,150,388 | +0.28(+0.50%) |
Mar 20, 2017 | 55.80 | 55.88 | 55.45 | 55.68 | 890,544 | -0.32(-0.57%) |
Mar 17, 2017 | 56.15 | 56.19 | 55.88 | 56.00 | 1,424,540 | +0.38(+0.68%) |
Mar 16, 2017 | 55.73 | 55.78 | 55.37 | 55.62 | 1,762,783 | +0.37(+0.67%) |
Mar 15, 2017 | 54.40 | 55.27 | 54.25 | 55.25 | 2,086,991 | +1.29(+2.39%) |
Mar 14, 2017 | 54.51 | 54.51 | 53.74 | 53.96 | 2,273,567 | -1.24(-2.25%) |
Mar 13, 2017 | 55.00 | 55.26 | 54.95 | 55.20 | 1,281,155 | +0.44(+0.80%) |
Mar 10, 2017 | 54.99 | 55.00 | 54.42 | 54.76 | 1,996,356 | +0.35(+0.64%) |
Mar 09, 2017 | 53.68 | 54.47 | 53.46 | 54.41 | 2,404,425 | +0.06(+0.11%) |
Mar 08, 2017 | 55.25 | 55.29 | 54.30 | 54.35 | 1,981,343 | -1.46(-2.62%) |
Mar 07, 2017 | 55.87 | 56.01 | 55.59 | 55.81 | 1,181,253 | -0.12(-0.21%) |
Mar 06, 2017 | 55.55 | 55.99 | 55.37 | 55.93 | 1,263,543 | +0.32(+0.58%) |
Mar 03, 2017 | 55.40 | 55.77 | 55.40 | 55.61 | 1,144,555 | +0.13(+0.23%) |
Mar 02, 2017 | 55.64 | 55.77 | 55.47 | 55.48 | 1,119,075 | -0.11(-0.20%) |
Mar 01, 2017 | 55.41 | 55.80 | 55.35 | 55.59 | 1,537,920 | +0.59(+1.07%) |
Feb 28, 2017 | 54.96 | 55.20 | 54.87 | 55.00 | 1,393,742 | -0.21(-0.38%) |
Feb 27, 2017 | 54.96 | 55.30 | 54.94 | 55.21 | 1,447,510 | +0.26(+0.47%) |
Feb 24, 2017 | 54.91 | 55.15 | 54.73 | 54.95 | 1,733,841 | -0.69(-1.24%) |
Feb 23, 2017 | 55.64 | 55.83 | 55.38 | 55.64 | 1,525,001 | +0.44(+0.80%) |
Feb 22, 2017 | 55.04 | 55.30 | 54.97 | 55.20 | 2,330,908 | -0.44(-0.79%) |
Feb 21, 2017 | 55.20 | 55.80 | 55.16 | 55.64 | 2,565,990 | +0.32(+0.58%) |
Feb 17, 2017 | 55.32 | 55.32 | 55.32 | 0 | -1.01(-1.79%) | |
Feb 16, 2017 | 56.81 | 57.02 | 56.28 | 56.33 | 2,445,532 | -0.71(-1.24%) |
Feb 15, 2017 | 56.52 | 57.04 | 56.45 | 57.04 | 3,557,776 | -0.92(-1.59%) |
Feb 14, 2017 | 57.98 | 58.07 | 57.49 | 57.96 | 2,618,407 | +0.04(+0.07%) |
Feb 13, 2017 | 57.77 | 57.93 | 57.62 | 57.92 | 1,628,717 | +0.37(+0.64%) |
Feb 10, 2017 | 57.29 | 57.69 | 57.26 | 57.55 | 1,658,157 | +0.58(+1.02%) |
Feb 09, 2017 | 56.29 | 57.16 | 56.70 | 56.97 | 1,720,295 | +0.68(+1.21%) |
Feb 08, 2017 | 55.97 | 56.33 | 55.56 | 56.29 | 4,231,189 | -0.60(-1.05%) |
Feb 07, 2017 | 57.34 | 57.42 | 56.63 | 56.89 | 3,170,066 | -0.81(-1.40%) |
Feb 06, 2017 | 57.72 | 57.83 | 57.55 | 57.70 | 4,179,998 | -0.43(-0.74%) |
Feb 03, 2017 | 57.88 | 58.30 | 57.79 | 58.13 | 2,214,285 | +0.46(+0.80%) |
Feb 02, 2017 | 58.12 | 58.24 | 57.30 | 57.67 | 1,789,577 | +0.32(+0.56%) |
Feb 01, 2017 | 57.58 | 57.63 | 56.79 | 57.35 | 2,064,739 | -0.12(-0.21%) |
Jan 31, 2017 | 57.71 | 57.75 | 57.11 | 57.47 | 1,544,777 | +0.59(+1.04%) |
Jan 30, 2017 | 57.29 | 57.35 | 56.81 | 56.88 | 2,039,008 | -1.14(-1.96%) |
Jan 27, 2017 | 58.24 | 58.31 | 57.90 | 58.02 | 1,846,460 | -0.41(-0.70%) |
Jan 26, 2017 | 58.50 | 58.70 | 58.21 | 58.43 | 1,330,758 | -0.49(-0.83%) |
Jan 25, 2017 | 58.90 | 59.01 | 58.77 | 58.92 | 1,191,070 | +0.40(+0.68%) |
Jan 24, 2017 | 58.11 | 58.62 | 58.09 | 58.52 | 1,402,440 | +0.53(+0.91%) |
Jan 23, 2017 | 58.12 | 57.72 | 57.99 | 2,153,340 | +0.03(+0.05%) | |
Jan 20, 2017 | 58.03 | 58.17 | 57.80 | 57.96 | 1,868,448 | +0.33(+0.57%) |
Jan 19, 2017 | 57.79 | 57.89 | 57.28 | 57.63 | 2,563,958 | -0.68(-1.17%) |
Jan 18, 2017 | 58.51 | 58.74 | 58.23 | 58.31 | 1,388,101 | -0.60(-1.02%) |
Jan 17, 2017 | 58.75 | 58.98 | 58.69 | 58.91 | 1,727,366 | +0.24(+0.41%) |
Jan 13, 2017 | 58.67 | 58.67 | 58.67 | 0 | -0.18(-0.31%) | |
Jan 12, 2017 | 59.18 | 59.20 | 58.78 | 58.85 | 1,276,800 | +0.25(+0.43%) |
Jan 11, 2017 | 57.84 | 58.73 | 57.69 | 58.60 | 1,652,136 | +1.02(+1.77%) |
Jan 10, 2017 | 57.76 | 57.91 | 57.44 | 57.58 | 2,024,075 | -0.25(-0.43%) |
Jan 09, 2017 | 58.23 | 58.24 | 57.75 | 57.83 | 2,059,310 | -1.08(-1.83%) |
Jan 06, 2017 | 58.72 | 59.05 | 58.67 | 58.91 | 1,064,487 | -0.48(-0.81%) |
Jan 05, 2017 | 59.13 | 59.56 | 59.13 | 59.39 | 1,686,014 | +0.25(+0.42%) |
Jan 04, 2017 | 59.09 | 59.33 | 58.97 | 59.14 | 1,410,642 | +0.34(+0.58%) |
Jan 03, 2017 | 58.77 | 59.10 | 58.48 | 58.80 | 1,787,696 | +0.83(+1.43%) |
Dec 30, 2016 | 57.97 | 57.97 | 57.97 | 0 | -0.18(-0.31%) | |
Dec 29, 2016 | 58.23 | 58.42 | 58.03 | 58.15 | 1,015,195 | +0.49(+0.85%) |
Dec 28, 2016 | 57.98 | 58.25 | 57.64 | 57.66 | 2,951,897 | -0.26(-0.45%) |
Dec 27, 2016 | 57.78 | 58.06 | 57.78 | 57.92 | 664,959 | +0.20(+0.35%) |
Dec 23, 2016 | 57.72 | 57.72 | 57.72 | 0 | -0.10(-0.17%) | |
Dec 22, 2016 | 57.92 | 58.07 | 57.74 | 57.82 | 4,788,786 | -0.19(-0.33%) |
Dec 21, 2016 | 58.10 | 58.18 | 57.90 | 58.01 | 912,688 | +0.01(+0.02%) |
Dec 20, 2016 | 58.22 | 58.35 | 57.92 | 58.00 | 1,730,245 | +0.13(+0.22%) |
Dec 19, 2016 | 58.00 | 58.16 | 57.80 | 57.87 | 1,303,100 | -0.02(-0.03%) |
Dec 16, 2016 | 57.29 | 58.00 | 57.25 | 57.89 | 1,550,096 | +0.60(+1.05%) |
Dec 15, 2016 | 56.76 | 57.39 | 56.41 | 57.29 | 1,854,909 | +0.47(+0.83%) |
Dec 14, 2016 | 57.73 | 58.06 | 56.76 | 56.82 | 1,946,842 | -0.95(-1.64%) |
Dec 13, 2016 | 57.42 | 57.95 | 57.02 | 57.77 | 2,316,992 | +1.03(+1.82%) |
Dec 12, 2016 | 57.66 | 57.78 | 56.60 | 56.74 | 2,461,731 | +0.61(+1.09%) |
Dec 09, 2016 | 55.86 | 56.13 | 55.70 | 56.13 | 2,808,729 | -0.21(-0.37%) |
Dec 08, 2016 | 56.31 | 56.47 | 55.65 | 56.34 | 2,691,261 | +0.04(+0.07%) |
Dec 07, 2016 | 56.07 | 56.34 | 55.88 | 56.30 | 2,052,390 | +0.58(+1.04%) |
Dec 06, 2016 | 55.57 | 55.83 | 55.33 | 55.72 | 1,308,717 | +0.21(+0.38%) |
Dec 05, 2016 | 55.80 | 55.87 | 55.49 | 55.51 | 1,187,655 | +0.15(+0.27%) |
Dec 02, 2016 | 54.93 | 55.53 | 54.77 | 55.36 | 2,264,053 | +0.20(+0.36%) |
Dec 01, 2016 | 55.26 | 55.76 | 54.94 | 55.16 | 3,009,438 | +0.99(+1.83%) |
Nov 30, 2016 | 53.65 | 54.56 | 53.60 | 54.17 | 4,513,204 | +2.38(+4.60%) |
Nov 29, 2016 | 51.25 | 51.98 | 51.10 | 51.79 | 1,863,742 | -0.21(-0.40%) |
Nov 28, 2016 | 52.51 | 52.58 | 51.96 | 52.00 | 2,841,914 | -1.40(-2.62%) |
Nov 25, 2016 | 53.28 | 53.45 | 53.20 | 53.40 | 1,048,296 | +0.12(+0.23%) |
Nov 23, 2016 | 53.28 | 53.28 | 53.28 | 0 | -0.42(-0.78%) | |
Nov 22, 2016 | 53.48 | 53.80 | 53.13 | 53.70 | 2,146,009 | +0.37(+0.69%) |
Nov 21, 2016 | 53.02 | 53.40 | 53.02 | 53.33 | 1,966,633 | +1.29(+2.48%) |
Nov 18, 2016 | 51.87 | 52.22 | 51.51 | 52.04 | 2,363,887 | -0.25(-0.48%) |
Nov 17, 2016 | 52.40 | 52.71 | 52.18 | 52.29 | 1,512,856 | +0.14(+0.27%) |
Nov 16, 2016 | 52.08 | 52.53 | 51.94 | 52.15 | 1,456,046 | -0.60(-1.14%) |
Nov 15, 2016 | 51.89 | 52.86 | 51.89 | 52.75 | 2,351,350 | +1.11(+2.15%) |
Nov 14, 2016 | 51.19 | 51.68 | 50.94 | 51.64 | 2,167,350 | -0.64(-1.22%) |
Nov 11, 2016 | 52.62 | 52.89 | 51.81 | 52.28 | 2,568,271 | -2.11(-3.88%) |
Nov 10, 2016 | 54.71 | 54.83 | 54.06 | 54.39 | 2,056,766 | +0.44(+0.82%) |
Nov 09, 2016 | 52.96 | 54.32 | 52.91 | 53.95 | 2,599,192 | +0.55(+1.03%) |
Nov 08, 2016 | 52.98 | 53.73 | 52.94 | 53.40 | 1,566,640 | -0.77(-1.42%) |
Nov 07, 2016 | 53.58 | 54.18 | 53.57 | 54.17 | 1,686,417 | +1.21(+2.28%) |
Nov 04, 2016 | 52.81 | 53.31 | 52.72 | 52.96 | 1,618,985 | -0.58(-1.08%) |
Nov 03, 2016 | 53.66 | 53.90 | 53.15 | 53.54 | 1,851,949 | -0.21(-0.39%) |
Nov 02, 2016 | 54.12 | 54.25 | 53.36 | 53.75 | 1,987,073 | -1.15(-2.09%) |
Nov 01, 2016 | 54.60 | 55.09 | 54.41 | 54.90 | 4,740,982 | +2.59(+4.95%) |
Oct 31, 2016 | 52.51 | 52.63 | 52.15 | 52.31 | 1,982,043 | -0.47(-0.89%) |
Oct 28, 2016 | 52.91 | 53.32 | 52.69 | 52.78 | 1,926,472 | -0.61(-1.14%) |
Oct 27, 2016 | 53.25 | 53.78 | 53.16 | 53.39 | 2,017,730 | +0.30(+0.57%) |
Oct 26, 2016 | 52.73 | 53.22 | 52.56 | 53.09 | 2,400,597 | -0.72(-1.34%) |
Oct 25, 2016 | 53.83 | 54.06 | 53.53 | 53.81 | 1,690,397 | +0.04(+0.07%) |
Oct 24, 2016 | 54.19 | 54.24 | 53.28 | 53.77 | 1,606,256 | -0.26(-0.48%) |
Oct 21, 2016 | 53.67 | 54.04 | 53.61 | 54.03 | 1,446,875 | -0.18(-0.33%) |
Oct 20, 2016 | 53.99 | 54.30 | 53.66 | 54.21 | 1,689,681 | +0.05(+0.09%) |
Oct 19, 2016 | 53.60 | 54.38 | 53.50 | 54.16 | 2,558,571 | +0.33(+0.61%) |
Oct 18, 2016 | 54.01 | 54.01 | 53.50 | 53.83 | 2,874,106 | +0.41(+0.77%) |
Oct 17, 2016 | 53.31 | 53.53 | 52.96 | 53.42 | 5,039,752 | -0.65(-1.20%) |
Oct 14, 2016 | 54.71 | 54.89 | 54.00 | 54.07 | 1,965,165 | +0.05(+0.09%) |
Oct 13, 2016 | 53.50 | 54.27 | 53.38 | 54.02 | 1,202,338 | -0.38(-0.70%) |
Oct 12, 2016 | 54.61 | 54.65 | 54.13 | 54.40 | 1,468,708 | -0.29(-0.53%) |
Oct 11, 2016 | 55.59 | 55.65 | 54.54 | 54.69 | 1,479,587 | -1.11(-1.99%) |
Oct 10, 2016 | 55.47 | 55.93 | 55.38 | 55.80 | 2,498,274 | +1.13(+2.07%) |
Oct 07, 2016 | 54.84 | 54.90 | 54.40 | 54.67 | 3,061,652 | +0.19(+0.35%) |
Oct 06, 2016 | 54.69 | 54.84 | 54.40 | 54.48 | 3,115,551 | -0.41(-0.75%) |
Oct 05, 2016 | 54.64 | 54.95 | 54.17 | 54.89 | 2,234,808 | +1.07(+1.99%) |
Oct 04, 2016 | 54.52 | 54.59 | 53.59 | 53.82 | 2,912,143 | +0.43(+0.81%) |
Oct 03, 2016 | 53.36 | 53.51 | 53.00 | 53.39 | 1,825,591 | +0.56(+1.06%) |
Sep 30, 2016 | 53.00 | 53.17 | 52.61 | 52.83 | 2,457,494 | +0.10(+0.19%) |
Sep 29, 2016 | 52.98 | 53.33 | 52.31 | 52.73 | 3,644,512 | +0.81(+1.56%) |
Sep 28, 2016 | 50.37 | 51.99 | 49.91 | 51.92 | 2,934,420 | +1.84(+3.67%) |
Sep 27, 2016 | 49.75 | 50.12 | 49.56 | 50.08 | 2,743,840 | -0.37(-0.73%) |
Sep 26, 2016 | 50.68 | 50.99 | 50.45 | 50.45 | 1,542,101 | -0.62(-1.21%) |
Sep 23, 2016 | 51.57 | 51.80 | 50.85 | 51.07 | 1,720,870 | -0.72(-1.39%) |
Sep 22, 2016 | 52.30 | 52.37 | 51.71 | 51.79 | 2,227,915 | +0.79(+1.55%) |
Sep 21, 2016 | 50.51 | 51.08 | 50.34 | 51.00 | 2,724,959 | +1.00(+2.00%) |
Sep 20, 2016 | 50.55 | 50.59 | 50.01 | 50.00 | 1,801,785 | -0.46(-0.91%) |
Sep 19, 2016 | 51.06 | 51.11 | 50.46 | 50.46 | 1,645,807 | +0.36(+0.72%) |
Sep 16, 2016 | 50.05 | 50.33 | 49.95 | 50.10 | 2,816,561 | -0.79(-1.55%) |
Sep 15, 2016 | 50.39 | 51.06 | 50.20 | 50.89 | 3,227,510 | +0.40(+0.79%) |
Sep 14, 2016 | 50.87 | 51.26 | 50.36 | 50.49 | 3,609,208 | -0.59(-1.16%) |
Sep 13, 2016 | 51.73 | 51.86 | 50.95 | 51.08 | 3,012,668 | -1.47(-2.80%) |
Sep 12, 2016 | 51.85 | 52.64 | 51.69 | 52.55 | 2,578,681 | +0.12(+0.23%) |
Sep 09, 2016 | 53.30 | 53.40 | 52.35 | 52.43 | 1,622,868 | -1.58(-2.93%) |
Sep 08, 2016 | 53.87 | 54.17 | 53.51 | 54.01 | 1,862,585 | +0.63(+1.18%) |
Sep 07, 2016 | 53.58 | 53.62 | 53.31 | 53.38 | 1,482,959 | +0.37(+0.70%) |
Sep 06, 2016 | 52.81 | 53.05 | 52.57 | 53.01 | 1,667,323 | +0.54(+1.03%) |
Sep 02, 2016 | 52.43 | 52.47 | 52.47 | 52.47 | 2,916,200 | +1.21(+2.36%) |
Sep 01, 2016 | 51.21 | 51.40 | 50.95 | 51.26 | 2,536,212 | -0.43(-0.83%) |
Aug 31, 2016 | 52.22 | 52.22 | 51.46 | 51.69 | 2,164,072 | -0.98(-1.86%) |
Aug 30, 2016 | 52.71 | 52.91 | 52.49 | 52.67 | 4,768,163 | +0.05(+0.10%) |
Aug 29, 2016 | 52.32 | 52.69 | 52.28 | 52.62 | 1,079,485 | +0.13(+0.25%) |
Aug 26, 2016 | 52.84 | 53.60 | 52.26 | 52.49 | 2,512,506 | +0.09(+0.17%) |
Aug 25, 2016 | 52.43 | 52.57 | 52.18 | 52.40 | 2,699,456 | -0.14(-0.27%) |
Aug 24, 2016 | 52.90 | 53.08 | 52.40 | 52.54 | 3,732,528 | -0.33(-0.62%) |
Aug 23, 2016 | 52.72 | 53.05 | 52.57 | 52.87 | 2,940,427 | +0.17(+0.32%) |
Aug 22, 2016 | 52.56 | 52.84 | 52.37 | 52.70 | 2,201,741 | -0.65(-1.22%) |
Aug 19, 2016 | 53.60 | 53.60 | 53.14 | 53.35 | 2,027,931 | -0.89(-1.64%) |
Aug 18, 2016 | 53.46 | 54.24 | 53.46 | 54.24 | 1,975,022 | +0.45(+0.84%) |
Aug 17, 2016 | 53.36 | 53.88 | 53.00 | 53.79 | 1,922,290 | +0.22(+0.41%) |
Aug 16, 2016 | 53.29 | 53.64 | 53.03 | 53.57 | 2,279,096 | +0.75(+1.42%) |
Aug 15, 2016 | 53.03 | 53.24 | 52.66 | 52.82 | 2,475,428 | +0.35(+0.67%) |
Aug 12, 2016 | 52.84 | 52.93 | 52.39 | 52.47 | 3,854,474 | -0.18(-0.34%) |
Aug 11, 2016 | 51.59 | 52.91 | 51.56 | 52.65 | 4,171,187 | +1.30(+2.53%) |
Aug 10, 2016 | 51.58 | 51.70 | 51.26 | 51.35 | 4,000,863 | -1.60(-3.02%) |
Aug 09, 2016 | 52.89 | 53.05 | 52.65 | 52.95 | 7,161,817 | -0.18(-0.34%) |
Aug 08, 2016 | 52.53 | 53.18 | 52.50 | 53.13 | 5,197,510 | +0.30(+0.57%) |
Aug 05, 2016 | 52.51 | 52.90 | 52.32 | 52.83 | 4,581,289 | +0.03(+0.06%) |
Aug 04, 2016 | 52.60 | 52.96 | 52.30 | 52.80 | 4,310,600 | +0.71(+1.36%) |
Aug 03, 2016 | 51.38 | 52.12 | 51.20 | 52.09 | 4,179,083 | +0.02(+0.04%) |
Aug 02, 2016 | 52.18 | 52.39 | 51.52 | 52.07 | 5,251,202 | +0.09(+0.17%) |
Aug 01, 2016 | 52.45 | 52.66 | 51.77 | 51.98 | 11,345,726 | -2.23(-4.11%) |
Jul 29, 2016 | 53.49 | 54.27 | 53.44 | 54.21 | 8,105,530 | -0.93(-1.69%) |
Jul 28, 2016 | 56.72 | 55.18 | 54.35 | 55.14 | 9,796,836 | -1.58(-2.79%) |
Jul 27, 2016 | 56.80 | 57.04 | 55.98 | 56.72 | 7,894,539 | -0.04(-0.07%) |
Jul 26, 2016 | 55.75 | 56.95 | 55.69 | 56.76 | 15,668,717 | +1.01(+1.81%) |
Jul 25, 2016 | 56.13 | 56.35 | 55.55 | 55.75 | 4,507,428 | -1.76(-3.06%) |
Jul 22, 2016 | 57.01 | 57.53 | 56.85 | 57.51 | 3,678,125 | +0.57(+1.00%) |
Jul 21, 2016 | 56.64 | 57.48 | 56.62 | 56.94 | 3,056,636 | -0.10(-0.18%) |
Jul 20, 2016 | 56.40 | 57.19 | 56.11 | 57.04 | 4,510,736 | +0.02(+0.04%) |
Jul 19, 2016 | 56.96 | 57.18 | 56.76 | 57.02 | 2,987,881 | -0.38(-0.66%) |
Jul 18, 2016 | 56.85 | 57.55 | 56.50 | 57.40 | 4,608,840 | +0.39(+0.68%) |
Jul 15, 2016 | 56.88 | 57.05 | 56.71 | 57.01 | 2,845,103 | -0.24(-0.42%) |
Jul 14, 2016 | 57.82 | 57.88 | 57.18 | 57.25 | 3,218,997 | +0.09(+0.16%) |
Jul 13, 2016 | 57.57 | 57.85 | 56.67 | 57.16 | 3,574,003 | -0.24(-0.42%) |
Jul 12, 2016 | 57.11 | 57.57 | 56.92 | 57.40 | 2,857,686 | +1.09(+1.94%) |
Jul 11, 2016 | 56.03 | 56.53 | 55.99 | 56.31 | 3,423,190 | +0.36(+0.64%) |
Jul 08, 2016 | 55.75 | 56.19 | 55.61 | 55.95 | 3,549,123 | +0.34(+0.61%) |
Jul 07, 2016 | 56.17 | 56.38 | 55.31 | 55.61 | 4,227,179 | -0.41(-0.73%) |
Jul 06, 2016 | 54.82 | 56.07 | 54.70 | 56.02 | 3,531,680 | -0.22(-0.39%) |
Jul 05, 2016 | 56.23 | 56.49 | 55.91 | 56.24 | 3,408,314 | -0.44(-0.78%) |
Jul 01, 2016 | 56.07 | 56.68 | 56.68 | 56.68 | 1,993,200 | +0.68(+1.21%) |
Jun 30, 2016 | 54.92 | 56.02 | 54.78 | 56.00 | 2,692,219 | +1.00(+1.82%) |
Jun 29, 2016 | 54.01 | 55.30 | 53.79 | 55.00 | 2,966,115 | +2.18(+4.13%) |
Jun 28, 2016 | 52.37 | 52.85 | 52.11 | 52.82 | 3,836,774 | +0.99(+1.91%) |
Jun 27, 2016 | 52.18 | 52.28 | 51.39 | 51.83 | 3,931,406 | -0.37(-0.71%) |
Jun 24, 2016 | 51.37 | 54.13 | 51.35 | 52.20 | 8,632,918 | -4.66(-8.20%) |
Jun 23, 2016 | 56.33 | 56.92 | 55.76 | 56.86 | 4,449,873 | +2.21(+4.04%) |
Jun 22, 2016 | 55.34 | 55.55 | 54.45 | 54.65 | 2,601,987 | -0.34(-0.62%) |
Jun 21, 2016 | 54.15 | 55.00 | 53.85 | 54.99 | 2,485,943 | +1.11(+2.06%) |
Jun 20, 2016 | 54.32 | 54.32 | 53.72 | 53.88 | 2,681,929 | +1.42(+2.71%) |
Jun 17, 2016 | 51.47 | 52.54 | 51.36 | 52.46 | 2,638,767 | +1.94(+3.84%) |
Jun 16, 2016 | 49.33 | 50.74 | 48.76 | 50.52 | 3,237,740 | +0.82(+1.65%) |
Jun 15, 2016 | 49.51 | 50.11 | 49.49 | 49.70 | 2,566,774 | -0.43(-0.86%) |
Jun 14, 2016 | 50.81 | 51.12 | 49.68 | 50.13 | 3,094,248 | -1.47(-2.85%) |
Jun 13, 2016 | 51.32 | 52.30 | 51.27 | 51.60 | 3,270,061 | -0.64(-1.23%) |
Jun 10, 2016 | 52.25 | 52.47 | 51.84 | 52.24 | 5,980,711 | -0.79(-1.49%) |
Jun 09, 2016 | 52.35 | 53.12 | 52.33 | 53.03 | 2,979,903 | -0.42(-0.79%) |
Jun 08, 2016 | 53.34 | 53.80 | 53.27 | 53.45 | 2,597,750 | +1.33(+2.55%) |
Jun 07, 2016 | 51.65 | 52.15 | 51.50 | 52.12 | 2,767,772 | +1.97(+3.93%) |
Jun 06, 2016 | 50.29 | 50.60 | 50.03 | 50.15 | 1,712,075 | +0.35(+0.70%) |
Jun 03, 2016 | 49.78 | 49.99 | 49.31 | 49.80 | 1,417,451 | +0.62(+1.26%) |
Jun 02, 2016 | 48.67 | 49.21 | 48.57 | 49.18 | 1,713,747 | +0.12(+0.24%) |
Jun 01, 2016 | 48.31 | 49.20 | 48.18 | 49.06 | 1,328,279 | +0.28(+0.57%) |
May 31, 2016 | 49.66 | 50.02 | 48.55 | 48.78 | 2,368,364 | -1.15(-2.30%) |
May 27, 2016 | 50.09 | 49.93 | 49.93 | 49.93 | 849,900 | -0.40(-0.79%) |
May 26, 2016 | 50.72 | 50.94 | 50.23 | 50.33 | 1,185,409 | -0.52(-1.02%) |
May 25, 2016 | 50.00 | 50.92 | 49.99 | 50.85 | 1,671,273 | +1.35(+2.73%) |
May 24, 2016 | 49.35 | 49.66 | 49.11 | 49.50 | 1,284,802 | +0.38(+0.77%) |
May 23, 2016 | 48.99 | 49.48 | 48.93 | 49.12 | 1,460,691 | -0.61(-1.23%) |
May 20, 2016 | 49.66 | 50.12 | 49.49 | 49.73 | 1,338,102 | -0.09(-0.18%) |
May 19, 2016 | 49.45 | 50.02 | 49.13 | 49.82 | 1,632,357 | -0.36(-0.72%) |
May 18, 2016 | 50.48 | 50.84 | 50.00 | 50.18 | 1,339,800 | -1.12(-2.18%) |
May 17, 2016 | 51.25 | 51.78 | 51.02 | 51.30 | 1,483,562 | -0.01(-0.02%) |
May 16, 2016 | 50.88 | 51.47 | 50.85 | 51.31 | 1,615,726 | +1.17(+2.33%) |
May 13, 2016 | 50.11 | 50.56 | 49.81 | 50.14 | 1,675,640 | -1.05(-2.05%) |
May 12, 2016 | 52.17 | 52.38 | 50.82 | 51.19 | 2,028,317 | +0.03(+0.06%) |
May 11, 2016 | 50.79 | 51.51 | 50.46 | 51.16 | 2,194,042 | +0.06(+0.12%) |
May 10, 2016 | 50.34 | 51.11 | 50.31 | 51.10 | 1,865,450 | +0.80(+1.59%) |
May 09, 2016 | 50.92 | 50.93 | 50.09 | 50.30 | 1,901,182 | -1.02(-1.99%) |
May 06, 2016 | 50.44 | 51.78 | 50.42 | 51.32 | 1,533,197 | +0.13(+0.25%) |
May 05, 2016 | 51.02 | 51.77 | 50.73 | 51.19 | 2,268,539 | +0.39(+0.77%) |
May 04, 2016 | 52.08 | 51.28 | 50.44 | 50.80 | 2,705,571 | -1.28(-2.46%) |
May 03, 2016 | 52.09 | 52.31 | 51.77 | 52.08 | 3,390,727 | -1.43(-2.67%) |