Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 53.64 | 53.64 | 53.64 | 0 | -0.22(-0.40%) | |
Dec 29, 2016 | 53.18 | 53.97 | 53.06 | 53.85 | 2,046,639 | +0.84(+1.59%) |
Dec 28, 2016 | 53.27 | 53.41 | 52.93 | 53.01 | 2,387,560 | -0.18(-0.35%) |
Dec 27, 2016 | 52.94 | 53.30 | 52.86 | 53.19 | 1,138,090 | +0.03(+0.06%) |
Dec 23, 2016 | 53.16 | 53.16 | 53.16 | 0 | -0.17(-0.32%) | |
Dec 22, 2016 | 53.02 | 53.47 | 52.99 | 53.33 | 1,586,244 | +0.29(+0.54%) |
Dec 21, 2016 | 53.21 | 53.59 | 53.02 | 53.05 | 2,209,020 | -0.27(-0.51%) |
Dec 20, 2016 | 52.94 | 53.45 | 52.72 | 53.32 | 2,160,277 | +0.37(+0.70%) |
Dec 19, 2016 | 53.08 | 53.25 | 52.59 | 52.95 | 2,050,617 | -0.08(-0.15%) |
Dec 16, 2016 | 51.98 | 53.08 | 51.93 | 53.03 | 4,732,615 | +1.13(+2.18%) |
Dec 15, 2016 | 51.20 | 52.08 | 50.88 | 51.90 | 1,966,242 | +0.44(+0.86%) |
Dec 14, 2016 | 52.96 | 53.12 | 51.41 | 51.46 | 2,955,527 | -1.17(-2.22%) |
Dec 13, 2016 | 52.29 | 52.68 | 52.20 | 52.62 | 3,695,614 | +0.53(+1.02%) |
Dec 12, 2016 | 51.51 | 52.14 | 51.36 | 52.09 | 3,649,257 | +0.35(+0.69%) |
Dec 09, 2016 | 51.46 | 52.00 | 51.19 | 51.74 | 4,473,280 | +0.39(+0.76%) |
Dec 08, 2016 | 51.09 | 51.59 | 50.84 | 51.35 | 2,201,427 | -0.13(-0.24%) |
Dec 07, 2016 | 51.06 | 51.69 | 51.06 | 51.47 | 3,024,704 | +0.56(+1.10%) |
Dec 06, 2016 | 51.68 | 51.75 | 50.89 | 50.91 | 2,533,986 | -0.66(-1.28%) |
Dec 05, 2016 | 51.12 | 51.57 | 50.29 | 51.57 | 3,658,764 | +0.25(+0.49%) |
Dec 02, 2016 | 51.02 | 51.66 | 50.98 | 51.32 | 1,941,397 | +0.62(+1.23%) |
Dec 01, 2016 | 50.57 | 50.72 | 50.08 | 50.69 | 2,117,406 | -0.16(-0.31%) |
Nov 30, 2016 | 51.91 | 52.05 | 50.84 | 50.85 | 3,079,172 | -1.76(-3.35%) |
Nov 29, 2016 | 52.51 | 53.05 | 52.39 | 52.61 | 2,065,956 | -0.09(-0.17%) |
Nov 28, 2016 | 51.73 | 52.76 | 51.73 | 52.70 | 2,531,465 | +1.12(+2.16%) |
Nov 25, 2016 | 51.21 | 51.74 | 51.18 | 51.58 | 1,099,493 | +0.57(+1.12%) |
Nov 23, 2016 | 51.01 | 51.01 | 51.01 | 0 | -0.55(-1.06%) | |
Nov 22, 2016 | 51.25 | 51.70 | 51.02 | 51.56 | 2,098,829 | +0.33(+0.65%) |
Nov 21, 2016 | 50.87 | 51.31 | 50.67 | 51.23 | 1,935,302 | +0.61(+1.21%) |
Nov 18, 2016 | 50.77 | 51.05 | 50.40 | 50.61 | 1,328,300 | -0.18(-0.35%) |
Nov 17, 2016 | 50.75 | 51.38 | 50.75 | 50.79 | 2,124,962 | -0.11(-0.22%) |
Nov 16, 2016 | 51.44 | 51.56 | 50.68 | 50.90 | 1,389,534 | -0.44(-0.86%) |
Nov 15, 2016 | 50.84 | 51.61 | 50.79 | 51.35 | 1,891,208 | +0.81(+1.61%) |
Nov 14, 2016 | 50.74 | 50.81 | 49.87 | 50.53 | 3,342,897 | -0.38(-0.74%) |
Nov 11, 2016 | 50.87 | 51.50 | 50.54 | 50.91 | 2,045,326 | +0.07(+0.13%) |
Nov 10, 2016 | 51.66 | 51.66 | 49.99 | 50.84 | 4,989,293 | -1.04(-2.01%) |
Nov 09, 2016 | 52.40 | 52.51 | 51.58 | 51.88 | 2,981,467 | -1.55(-2.89%) |
Nov 08, 2016 | 53.05 | 53.70 | 52.94 | 53.43 | 1,843,140 | +0.51(+0.96%) |
Nov 07, 2016 | 52.32 | 52.92 | 51.66 | 52.92 | 1,848,927 | +0.93(+1.79%) |
Nov 04, 2016 | 52.83 | 53.32 | 51.97 | 51.99 | 1,989,911 | -0.55(-1.04%) |
Nov 03, 2016 | 52.03 | 52.75 | 51.74 | 52.54 | 1,663,434 | +0.26(+0.50%) |
Nov 02, 2016 | 53.45 | 53.48 | 51.82 | 52.28 | 2,646,877 | -1.33(-2.48%) |
Nov 01, 2016 | 54.27 | 54.30 | 53.39 | 53.61 | 2,530,571 | -0.72(-1.33%) |
Oct 31, 2016 | 53.22 | 54.58 | 52.85 | 54.33 | 2,586,069 | +1.18(+2.23%) |
Oct 28, 2016 | 52.88 | 53.27 | 52.79 | 53.15 | 1,117,462 | +0.35(+0.66%) |
Oct 27, 2016 | 52.84 | 53.03 | 52.41 | 52.80 | 1,165,294 | -0.26(-0.49%) |
Oct 26, 2016 | 52.99 | 53.20 | 52.54 | 53.06 | 1,426,553 | +0.10(+0.20%) |
Oct 25, 2016 | 52.57 | 53.01 | 52.48 | 52.96 | 1,549,066 | +0.27(+0.51%) |
Oct 24, 2016 | 52.66 | 52.85 | 52.26 | 52.69 | 1,611,961 | +0.27(+0.51%) |
Oct 21, 2016 | 52.78 | 52.98 | 52.12 | 52.42 | 2,197,766 | -0.63(-1.18%) |
Oct 20, 2016 | 53.26 | 53.54 | 52.97 | 53.05 | 2,040,333 | -0.20(-0.37%) |
Oct 19, 2016 | 53.29 | 53.48 | 52.86 | 53.25 | 3,689,357 | -0.04(-0.07%) |
Oct 18, 2016 | 52.95 | 53.33 | 52.48 | 53.29 | 2,549,528 | +0.63(+1.19%) |
Oct 17, 2016 | 52.57 | 52.79 | 52.45 | 52.66 | 1,100,721 | +0.27(+0.52%) |
Oct 14, 2016 | 52.27 | 52.81 | 51.97 | 52.39 | 2,420,897 | -0.12(-0.23%) |
Oct 13, 2016 | 51.86 | 52.85 | 51.75 | 52.51 | 2,071,424 | +0.70(+1.36%) |
Oct 12, 2016 | 51.43 | 51.92 | 51.43 | 51.80 | 1,529,069 | +0.48(+0.94%) |
Oct 11, 2016 | 51.89 | 51.94 | 51.19 | 51.32 | 1,920,594 | -0.63(-1.21%) |
Oct 10, 2016 | 51.82 | 52.03 | 51.50 | 51.95 | 1,507,329 | +0.27(+0.53%) |
Oct 07, 2016 | 51.93 | 52.44 | 51.62 | 51.68 | 2,073,330 | +0.05(+0.10%) |
Oct 06, 2016 | 51.40 | 51.85 | 51.18 | 51.63 | 2,172,431 | +0.04(+0.09%) |
Oct 05, 2016 | 51.77 | 52.13 | 51.25 | 51.58 | 3,658,821 | -0.10(-0.19%) |
Oct 04, 2016 | 52.73 | 52.73 | 51.37 | 51.68 | 3,059,856 | -1.11(-2.10%) |
Oct 03, 2016 | 53.28 | 53.34 | 52.45 | 52.79 | 2,306,837 | -0.64(-1.19%) |
Sep 30, 2016 | 54.00 | 54.37 | 53.17 | 53.42 | 2,342,907 | -0.32(-0.59%) |
Sep 29, 2016 | 54.31 | 54.33 | 53.42 | 53.74 | 1,773,224 | -0.75(-1.38%) |
Sep 28, 2016 | 54.68 | 54.85 | 53.96 | 54.50 | 1,743,912 | -0.04(-0.08%) |
Sep 27, 2016 | 55.75 | 56.05 | 54.46 | 54.54 | 2,409,112 | -0.96(-1.73%) |
Sep 26, 2016 | 55.57 | 55.70 | 55.30 | 55.50 | 2,130,391 | -0.05(-0.09%) |
Sep 23, 2016 | 55.20 | 55.80 | 55.05 | 55.55 | 1,904,666 | +0.08(+0.15%) |
Sep 22, 2016 | 55.36 | 55.53 | 54.98 | 55.47 | 1,384,140 | +0.37(+0.68%) |
Sep 21, 2016 | 53.84 | 55.16 | 53.84 | 55.10 | 2,111,793 | +1.20(+2.24%) |
Sep 20, 2016 | 54.12 | 54.41 | 53.86 | 53.89 | 1,332,795 | -0.12(-0.22%) |
Sep 19, 2016 | 53.78 | 54.04 | 53.61 | 54.01 | 1,878,456 | +0.32(+0.60%) |
Sep 16, 2016 | 52.87 | 53.73 | 52.70 | 53.69 | 2,839,647 | +0.65(+1.22%) |
Sep 15, 2016 | 52.64 | 53.13 | 52.50 | 53.04 | 1,695,371 | +0.27(+0.52%) |
Sep 14, 2016 | 52.81 | 53.15 | 52.52 | 52.77 | 2,194,040 | +0.15(+0.28%) |
Sep 13, 2016 | 53.14 | 53.28 | 52.42 | 52.62 | 2,911,900 | -0.65(-1.23%) |
Sep 12, 2016 | 52.44 | 53.40 | 52.44 | 53.28 | 2,294,430 | +0.82(+1.57%) |
Sep 09, 2016 | 53.75 | 53.83 | 52.39 | 52.45 | 4,077,612 | -1.80(-3.32%) |
Sep 08, 2016 | 54.06 | 54.37 | 53.86 | 54.25 | 1,707,251 | +0.06(+0.11%) |
Sep 07, 2016 | 54.36 | 54.39 | 54.01 | 54.19 | 1,574,030 | -0.25(-0.46%) |
Sep 06, 2016 | 54.33 | 54.73 | 54.05 | 54.44 | 2,167,688 | +0.30(+0.56%) |
Sep 02, 2016 | 53.67 | 54.14 | 54.14 | 54.14 | 2,489,390 | +0.73(+1.38%) |
Sep 01, 2016 | 53.38 | 53.45 | 53.08 | 53.41 | 2,054,972 | -0.01(-0.03%) |
Aug 31, 2016 | 52.91 | 53.44 | 52.70 | 53.42 | 2,347,546 | +0.56(+1.06%) |
Aug 30, 2016 | 53.37 | 53.62 | 52.84 | 52.86 | 1,367,160 | -0.62(-1.17%) |
Aug 29, 2016 | 52.92 | 53.52 | 52.92 | 53.49 | 2,477,440 | +0.67(+1.27%) |
Aug 26, 2016 | 54.16 | 54.51 | 52.72 | 52.82 | 2,701,089 | -1.29(-2.38%) |
Aug 25, 2016 | 54.39 | 54.53 | 54.06 | 54.11 | 2,091,825 | -0.25(-0.46%) |
Aug 24, 2016 | 54.25 | 54.42 | 53.86 | 54.36 | 1,332,982 | +0.01(+0.03%) |
Aug 23, 2016 | 54.62 | 54.93 | 54.32 | 54.34 | 1,451,635 | -0.30(-0.55%) |
Aug 22, 2016 | 54.67 | 54.86 | 54.54 | 54.64 | 1,181,805 | +0.12(+0.23%) |
Aug 19, 2016 | 54.94 | 55.05 | 54.21 | 54.52 | 2,281,225 | -0.62(-1.13%) |
Aug 18, 2016 | 54.55 | 55.14 | 54.42 | 55.14 | 2,878,469 | +0.60(+1.10%) |
Aug 17, 2016 | 53.92 | 54.68 | 53.36 | 54.54 | 3,322,425 | +0.67(+1.24%) |
Aug 16, 2016 | 54.60 | 54.60 | 53.87 | 53.87 | 2,259,180 | -0.90(-1.65%) |
Aug 15, 2016 | 55.70 | 55.82 | 54.74 | 54.77 | 1,824,511 | -0.94(-1.69%) |
Aug 12, 2016 | 55.67 | 56.01 | 55.51 | 55.71 | 1,626,601 | +0.25(+0.45%) |
Aug 11, 2016 | 55.29 | 55.50 | 55.09 | 55.47 | 1,344,771 | +0.29(+0.52%) |
Aug 10, 2016 | 55.34 | 55.52 | 55.12 | 55.18 | 1,544,216 | -0.14(-0.25%) |
Aug 09, 2016 | 55.08 | 55.54 | 54.94 | 55.32 | 1,215,415 | +0.26(+0.47%) |
Aug 08, 2016 | 55.21 | 55.34 | 54.81 | 55.06 | 1,722,885 | -0.03(-0.05%) |
Aug 05, 2016 | 55.61 | 55.80 | 55.02 | 55.09 | 1,679,246 | -0.91(-1.63%) |
Aug 04, 2016 | 55.88 | 56.46 | 55.77 | 56.00 | 1,829,437 | +0.18(+0.33%) |
Aug 03, 2016 | 56.24 | 56.26 | 55.60 | 55.82 | 1,707,195 | -0.43(-0.76%) |
Aug 02, 2016 | 56.27 | 56.44 | 55.94 | 56.24 | 1,684,430 | -0.36(-0.64%) |
Aug 01, 2016 | 56.60 | 56.86 | 56.42 | 56.60 | 2,098,788 | -0.24(-0.43%) |
Jul 29, 2016 | 56.10 | 57.03 | 55.80 | 56.85 | 2,197,676 | +0.68(+1.22%) |
Jul 28, 2016 | 55.90 | 56.38 | 55.88 | 56.16 | 1,682,892 | +0.32(+0.57%) |
Jul 27, 2016 | 56.27 | 56.34 | 55.41 | 55.85 | 2,550,600 | -0.62(-1.09%) |
Jul 26, 2016 | 56.71 | 56.89 | 56.31 | 56.46 | 1,668,284 | -0.38(-0.67%) |
Jul 25, 2016 | 57.02 | 57.21 | 56.58 | 56.85 | 1,373,312 | -0.19(-0.33%) |
Jul 22, 2016 | 56.40 | 57.05 | 56.18 | 57.04 | 1,878,285 | +0.66(+1.17%) |
Jul 21, 2016 | 56.03 | 56.47 | 55.83 | 56.38 | 2,518,979 | +0.17(+0.30%) |
Jul 20, 2016 | 56.61 | 56.66 | 56.15 | 56.21 | 1,187,065 | -0.44(-0.78%) |
Jul 19, 2016 | 56.77 | 56.87 | 56.43 | 56.65 | 1,486,711 | -0.08(-0.14%) |
Jul 18, 2016 | 56.79 | 57.02 | 56.70 | 56.73 | 1,900,219 | +0.03(+0.05%) |
Jul 15, 2016 | 56.81 | 57.02 | 56.43 | 56.70 | 2,100,144 | +0.05(+0.09%) |
Jul 14, 2016 | 56.43 | 56.73 | 56.12 | 56.65 | 2,729,936 | -0.22(-0.39%) |
Jul 13, 2016 | 56.51 | 56.89 | 54.69 | 56.87 | 2,722,757 | +0.62(+1.10%) |
Jul 12, 2016 | 56.96 | 57.08 | 56.19 | 56.25 | 3,226,229 | -1.04(-1.82%) |
Jul 11, 2016 | 57.13 | 57.35 | 56.49 | 57.29 | 2,333,608 | -0.13(-0.23%) |
Jul 08, 2016 | 56.37 | 57.46 | 56.60 | 57.43 | 3,200,687 | +0.83(+1.47%) |
Jul 07, 2016 | 57.31 | 57.31 | 56.40 | 56.60 | 1,930,853 | -1.00(-1.73%) |
Jul 06, 2016 | 57.56 | 57.83 | 56.99 | 57.60 | 3,364,823 | -0.11(-0.19%) |
Jul 05, 2016 | 57.14 | 57.81 | 56.99 | 57.71 | 2,823,970 | +0.66(+1.16%) |
Jul 01, 2016 | 57.30 | 57.04 | 57.04 | 57.04 | 2,187,200 | -0.01(-0.03%) |
Jun 30, 2016 | 55.77 | 57.07 | 55.62 | 57.06 | 4,468,583 | +1.15(+2.06%) |
Jun 29, 2016 | 55.97 | 56.27 | 55.64 | 55.91 | 2,916,106 | +0.04(+0.08%) |
Jun 28, 2016 | 55.70 | 55.96 | 54.85 | 55.86 | 3,501,818 | +0.05(+0.09%) |
Jun 27, 2016 | 54.33 | 55.92 | 54.33 | 55.81 | 3,297,265 | +1.36(+2.49%) |
Jun 24, 2016 | 53.53 | 55.02 | 53.45 | 54.45 | 2,828,667 | +0.44(+0.81%) |
Jun 23, 2016 | 53.98 | 54.01 | 53.58 | 54.01 | 1,468,544 | +0.11(+0.20%) |
Jun 22, 2016 | 54.30 | 54.30 | 53.84 | 53.91 | 1,551,120 | -0.20(-0.38%) |
Jun 21, 2016 | 53.97 | 54.43 | 53.73 | 54.11 | 1,576,708 | +0.14(+0.26%) |
Jun 20, 2016 | 54.04 | 54.20 | 53.47 | 53.97 | 1,310,161 | -0.14(-0.26%) |
Jun 17, 2016 | 53.91 | 54.13 | 53.45 | 54.11 | 2,085,947 | +0.15(+0.27%) |
Jun 16, 2016 | 53.75 | 54.13 | 53.72 | 53.96 | 1,264,649 | +0.34(+0.63%) |
Jun 15, 2016 | 54.08 | 54.23 | 53.44 | 53.63 | 1,551,578 | -0.45(-0.84%) |
Jun 14, 2016 | 53.93 | 54.10 | 53.41 | 54.08 | 1,547,959 | +0.15(+0.27%) |
Jun 13, 2016 | 54.08 | 54.36 | 53.79 | 53.93 | 2,124,190 | -0.06(-0.11%) |
Jun 10, 2016 | 53.78 | 54.10 | 53.64 | 53.99 | 1,767,740 | +0.22(+0.41%) |
Jun 09, 2016 | 53.17 | 53.84 | 53.17 | 53.77 | 1,842,064 | +0.55(+1.04%) |
Jun 08, 2016 | 52.83 | 53.25 | 52.81 | 53.22 | 1,051,146 | +0.34(+0.63%) |
Jun 07, 2016 | 52.95 | 53.22 | 52.72 | 52.88 | 1,639,512 | -0.07(-0.14%) |
Jun 06, 2016 | 52.98 | 53.19 | 52.67 | 52.96 | 1,835,383 | +0.01(+0.01%) |
Jun 03, 2016 | 52.88 | 53.29 | 52.84 | 52.95 | 1,906,438 | +0.56(+1.07%) |
Jun 02, 2016 | 52.07 | 52.41 | 51.63 | 52.39 | 2,099,808 | +0.14(+0.27%) |
Jun 01, 2016 | 52.20 | 52.45 | 52.00 | 52.25 | 2,462,169 | -0.04(-0.08%) |
May 31, 2016 | 51.68 | 52.34 | 51.63 | 52.29 | 2,976,785 | +0.62(+1.20%) |
May 27, 2016 | 51.80 | 51.67 | 51.67 | 51.67 | 1,585,973 | -0.04(-0.08%) |
May 26, 2016 | 51.00 | 51.78 | 50.96 | 51.72 | 1,599,138 | +0.78(+1.53%) |
May 25, 2016 | 50.94 | 51.11 | 50.52 | 50.93 | 1,659,921 | -0.10(-0.20%) |
May 24, 2016 | 50.63 | 51.12 | 50.63 | 51.04 | 1,512,205 | +0.50(+1.00%) |
May 23, 2016 | 51.17 | 51.22 | 50.49 | 50.53 | 1,778,944 | -0.61(-1.19%) |
May 20, 2016 | 50.98 | 51.16 | 50.47 | 51.14 | 2,022,622 | +0.34(+0.68%) |
May 19, 2016 | 50.23 | 50.80 | 49.98 | 50.80 | 2,262,110 | +0.43(+0.86%) |
May 18, 2016 | 50.95 | 51.45 | 50.25 | 50.36 | 2,987,031 | -0.82(-1.60%) |
May 17, 2016 | 52.01 | 52.18 | 50.97 | 51.18 | 2,075,850 | -0.95(-1.82%) |
May 16, 2016 | 52.00 | 52.24 | 51.71 | 52.13 | 2,166,132 | +0.00(+0.00%) |
May 13, 2016 | 52.47 | 52.55 | 51.93 | 52.13 | 2,175,847 | -0.39(-0.74%) |
May 12, 2016 | 52.53 | 52.78 | 52.27 | 52.52 | 2,555,550 | -0.02(-0.04%) |
May 11, 2016 | 52.27 | 52.58 | 51.96 | 52.54 | 3,041,312 | +0.47(+0.91%) |
May 10, 2016 | 53.02 | 53.02 | 51.71 | 52.07 | 4,434,809 | -0.93(-1.75%) |
May 09, 2016 | 52.66 | 53.04 | 52.45 | 52.99 | 1,265,614 | +0.44(+0.83%) |
May 06, 2016 | 52.74 | 52.74 | 51.96 | 52.55 | 2,252,952 | -0.23(-0.43%) |
May 05, 2016 | 53.12 | 53.47 | 52.49 | 52.78 | 2,153,323 | -0.34(-0.63%) |
May 04, 2016 | 52.18 | 53.40 | 52.02 | 53.12 | 3,191,542 | +0.80(+1.52%) |
May 03, 2016 | 52.02 | 52.52 | 51.46 | 52.32 | 3,349,448 | +0.17(+0.32%) |
May 02, 2016 | 51.67 | 52.34 | 51.39 | 52.15 | 3,165,714 | +0.53(+1.03%) |
Apr 29, 2016 | 50.81 | 51.63 | 50.57 | 51.62 | 2,883,398 | +0.44(+0.86%) |
Apr 28, 2016 | 50.57 | 51.26 | 50.38 | 51.18 | 1,732,073 | +0.09(+0.19%) |
Apr 27, 2016 | 50.45 | 51.36 | 50.25 | 51.09 | 2,036,220 | +0.84(+1.67%) |
Apr 26, 2016 | 50.25 | 50.57 | 50.12 | 50.25 | 1,776,789 | +0.08(+0.16%) |
Apr 25, 2016 | 50.09 | 50.19 | 49.80 | 50.17 | 1,948,834 | +0.05(+0.10%) |
Apr 22, 2016 | 49.88 | 50.25 | 49.86 | 50.12 | 1,581,964 | +0.47(+0.96%) |
Apr 21, 2016 | 50.63 | 50.65 | 49.43 | 49.64 | 2,098,170 | -1.10(-2.17%) |
Apr 20, 2016 | 52.12 | 52.20 | 50.68 | 50.74 | 1,728,401 | -1.39(-2.67%) |
Apr 19, 2016 | 51.99 | 52.18 | 51.63 | 52.14 | 2,058,455 | +0.26(+0.51%) |
Apr 18, 2016 | 51.20 | 51.89 | 50.99 | 51.88 | 1,904,456 | +0.00(+0.00%) |
Apr 15, 2016 | 51.18 | 51.97 | 51.18 | 51.88 | 2,162,195 | +0.74(+1.46%) |
Apr 14, 2016 | 51.07 | 51.47 | 50.86 | 51.13 | 2,169,511 | -0.02(-0.04%) |
Apr 13, 2016 | 51.89 | 51.91 | 50.88 | 51.15 | 2,869,896 | -0.67(-1.30%) |
Apr 12, 2016 | 51.50 | 51.88 | 51.19 | 51.82 | 2,493,657 | +0.31(+0.61%) |
Apr 11, 2016 | 51.65 | 52.01 | 51.42 | 51.51 | 1,726,435 | -0.09(-0.18%) |
Apr 08, 2016 | 51.38 | 52.02 | 51.29 | 51.61 | 1,345,233 | +0.36(+0.70%) |
Apr 07, 2016 | 51.32 | 51.69 | 51.12 | 51.25 | 2,691,103 | -0.12(-0.23%) |
Apr 06, 2016 | 51.36 | 51.56 | 51.06 | 51.36 | 1,992,938 | -0.06(-0.11%) |
Apr 05, 2016 | 52.36 | 52.47 | 51.36 | 51.42 | 3,440,494 | -1.01(-1.94%) |
Apr 04, 2016 | 52.56 | 52.84 | 51.85 | 52.44 | 2,899,777 | -0.08(-0.15%) |
Apr 01, 2016 | 52.09 | 52.86 | 51.83 | 52.52 | 3,375,502 | +0.04(+0.07%) |
Mar 31, 2016 | 52.44 | 52.61 | 52.08 | 52.48 | 2,421,410 | +0.21(+0.41%) |
Mar 30, 2016 | 52.61 | 52.81 | 52.24 | 52.27 | 2,383,499 | -0.37(-0.71%) |
Mar 29, 2016 | 51.90 | 52.69 | 51.74 | 52.64 | 2,573,372 | +0.93(+1.79%) |
Mar 28, 2016 | 51.79 | 51.97 | 51.29 | 51.72 | 2,065,607 | -0.01(-0.03%) |
Mar 24, 2016 | 51.79 | 51.73 | 51.73 | 51.73 | 2,933,892 | -0.18(-0.35%) |
Mar 23, 2016 | 51.52 | 52.09 | 51.27 | 51.91 | 2,457,592 | +0.46(+0.89%) |
Mar 22, 2016 | 51.85 | 52.10 | 51.37 | 51.45 | 2,867,577 | -0.30(-0.59%) |
Mar 21, 2016 | 51.59 | 52.06 | 51.15 | 51.76 | 1,603,910 | -0.04(-0.07%) |
Mar 18, 2016 | 51.86 | 51.95 | 51.19 | 51.79 | 5,540,972 | +0.13(+0.25%) |
Mar 17, 2016 | 51.26 | 51.86 | 51.12 | 51.66 | 2,101,499 | +0.41(+0.81%) |
Mar 16, 2016 | 50.78 | 51.43 | 50.16 | 51.25 | 2,388,652 | +0.47(+0.93%) |
Mar 15, 2016 | 50.89 | 51.27 | 50.64 | 50.78 | 2,842,601 | -0.08(-0.16%) |
Mar 14, 2016 | 50.93 | 51.09 | 50.62 | 50.86 | 2,288,361 | -0.19(-0.37%) |
Mar 11, 2016 | 50.76 | 51.32 | 50.72 | 51.05 | 4,125,513 | +0.46(+0.92%) |
Mar 10, 2016 | 50.44 | 50.69 | 50.11 | 50.58 | 2,618,833 | +0.01(+0.01%) |
Mar 09, 2016 | 50.08 | 50.75 | 49.92 | 50.58 | 3,386,577 | +0.47(+0.94%) |
Mar 08, 2016 | 49.83 | 50.29 | 49.51 | 50.11 | 3,832,515 | +0.39(+0.79%) |
Mar 07, 2016 | 49.19 | 49.84 | 48.87 | 49.71 | 2,822,020 | +0.62(+1.26%) |
Mar 04, 2016 | 48.44 | 49.26 | 48.26 | 49.10 | 2,826,271 | +0.21(+0.43%) |
Mar 03, 2016 | 48.66 | 48.92 | 48.13 | 48.89 | 3,281,818 | +0.33(+0.67%) |
Mar 02, 2016 | 48.41 | 48.65 | 47.57 | 48.56 | 3,932,516 | +0.07(+0.13%) |
Mar 01, 2016 | 49.85 | 49.95 | 48.23 | 48.50 | 4,966,584 | -0.93(-1.88%) |
Feb 29, 2016 | 48.73 | 49.89 | 48.60 | 49.42 | 3,839,482 | +0.65(+1.34%) |
Feb 26, 2016 | 49.76 | 49.87 | 48.63 | 48.77 | 4,097,539 | -1.11(-2.22%) |
Feb 25, 2016 | 49.18 | 50.20 | 49.10 | 49.88 | 5,535,679 | +0.70(+1.42%) |
Feb 24, 2016 | 48.40 | 49.49 | 48.26 | 49.18 | 9,352,572 | +2.07(+4.39%) |
Feb 23, 2016 | 46.38 | 47.34 | 46.12 | 47.12 | 4,326,548 | +0.54(+1.15%) |
Feb 22, 2016 | 45.86 | 46.59 | 45.67 | 46.58 | 2,910,180 | +0.98(+2.15%) |
Feb 19, 2016 | 46.14 | 46.15 | 45.56 | 45.60 | 3,693,689 | -0.59(-1.27%) |
Feb 18, 2016 | 45.30 | 46.41 | 45.23 | 46.19 | 2,397,853 | +0.85(+1.87%) |
Feb 17, 2016 | 45.25 | 45.47 | 44.79 | 45.34 | 2,580,206 | +0.11(+0.24%) |
Feb 16, 2016 | 44.91 | 45.30 | 44.59 | 45.23 | 2,896,291 | +0.45(+1.00%) |
Feb 12, 2016 | 45.09 | 44.78 | 44.78 | 44.78 | 4,602,463 | -0.43(-0.95%) |
Feb 11, 2016 | 45.82 | 46.12 | 45.19 | 45.21 | 2,988,765 | -0.84(-1.83%) |
Feb 10, 2016 | 45.83 | 46.31 | 45.17 | 46.05 | 2,058,786 | +0.08(+0.17%) |
Feb 09, 2016 | 45.68 | 46.23 | 45.48 | 45.97 | 3,775,347 | +0.36(+0.80%) |
Feb 08, 2016 | 45.93 | 46.62 | 45.43 | 45.61 | 3,008,930 | -0.28(-0.62%) |
Feb 05, 2016 | 45.82 | 46.18 | 45.08 | 45.89 | 3,446,148 | +0.16(+0.35%) |
Feb 04, 2016 | 46.33 | 46.63 | 45.59 | 45.73 | 3,456,361 | -0.73(-1.56%) |
Feb 03, 2016 | 45.62 | 46.76 | 45.52 | 46.46 | 5,428,080 | +0.98(+2.15%) |
Feb 02, 2016 | 44.96 | 45.54 | 44.72 | 45.48 | 4,985,239 | +0.36(+0.79%) |
Feb 01, 2016 | 44.82 | 45.30 | 44.59 | 45.12 | 4,891,503 | +0.31(+0.70%) |
Jan 29, 2016 | 45.01 | 45.20 | 44.58 | 44.81 | 6,579,923 | +0.17(+0.39%) |
Jan 28, 2016 | 43.75 | 45.04 | 43.51 | 44.64 | 2,613,199 | +0.77(+1.75%) |
Jan 27, 2016 | 44.16 | 44.36 | 43.54 | 43.87 | 1,934,277 | -0.14(-0.33%) |
Jan 26, 2016 | 43.72 | 44.46 | 43.67 | 44.01 | 3,879,811 | +0.57(+1.30%) |
Jan 25, 2016 | 43.36 | 43.51 | 42.93 | 43.45 | 2,930,431 | +0.14(+0.32%) |
Jan 22, 2016 | 42.66 | 43.42 | 42.38 | 43.31 | 2,789,026 | +0.73(+1.72%) |
Jan 21, 2016 | 42.80 | 43.14 | 42.40 | 42.58 | 2,821,144 | -0.21(-0.49%) |
Jan 20, 2016 | 43.34 | 43.64 | 42.23 | 42.79 | 4,269,446 | -0.80(-1.85%) |
Jan 19, 2016 | 43.11 | 43.73 | 42.84 | 43.59 | 4,502,319 | +0.73(+1.69%) |
Jan 15, 2016 | 42.56 | 42.87 | 42.87 | 42.87 | 4,121,157 | -0.31(-0.72%) |
Jan 14, 2016 | 43.11 | 43.55 | 42.70 | 43.18 | 2,909,526 | +0.12(+0.29%) |
Jan 13, 2016 | 43.43 | 43.65 | 42.96 | 43.06 | 2,491,087 | -0.01(-0.03%) |
Jan 12, 2016 | 42.98 | 43.19 | 42.30 | 43.07 | 3,064,003 | +0.14(+0.34%) |
Jan 11, 2016 | 42.39 | 43.04 | 42.25 | 42.93 | 6,062,810 | +0.67(+1.58%) |
Jan 08, 2016 | 42.30 | 42.56 | 42.19 | 42.26 | 3,255,247 | -0.01(-0.02%) |
Jan 07, 2016 | 42.08 | 42.51 | 42.03 | 42.27 | 4,083,130 | -0.21(-0.50%) |
Jan 06, 2016 | 42.54 | 42.61 | 42.06 | 42.48 | 4,622,168 | -0.28(-0.66%) |
Jan 05, 2016 | 42.84 | 42.93 | 42.06 | 42.76 | 3,495,415 | +0.01(+0.03%) |