Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 55.18 | 55.91 | 55.16 | 55.89 | 4,171,089 | +0.75(+1.36%) |
Jan 30, 2017 | 55.52 | 55.53 | 54.96 | 55.14 | 3,121,397 | -0.19(-0.34%) |
Jan 27, 2017 | 55.46 | 55.57 | 55.11 | 55.33 | 1,902,311 | -0.12(-0.22%) |
Jan 26, 2017 | 55.48 | 55.86 | 55.32 | 55.46 | 2,098,600 | -0.09(-0.16%) |
Jan 25, 2017 | 55.29 | 55.63 | 55.11 | 55.55 | 2,949,579 | +0.25(+0.45%) |
Jan 24, 2017 | 55.34 | 55.52 | 55.18 | 55.30 | 2,590,731 | -0.08(-0.15%) |
Jan 23, 2017 | 55.62 | 55.76 | 55.28 | 55.38 | 2,089,121 | -0.15(-0.28%) |
Jan 20, 2017 | 55.49 | 55.71 | 55.16 | 55.53 | 2,373,836 | +0.12(+0.22%) |
Jan 19, 2017 | 55.52 | 55.80 | 55.22 | 55.41 | 1,905,121 | -0.40(-0.72%) |
Jan 18, 2017 | 55.68 | 56.15 | 55.64 | 55.81 | 2,612,109 | -0.02(-0.04%) |
Jan 17, 2017 | 55.37 | 55.95 | 55.19 | 55.83 | 2,881,609 | +0.73(+1.32%) |
Jan 13, 2017 | 55.11 | 55.11 | 55.11 | 0 | -0.05(-0.09%) | |
Jan 12, 2017 | 55.43 | 55.57 | 54.98 | 55.16 | 3,369,502 | -0.26(-0.46%) |
Jan 11, 2017 | 55.27 | 55.62 | 55.13 | 55.41 | 2,596,408 | +0.15(+0.27%) |
Jan 10, 2017 | 55.38 | 55.45 | 55.04 | 55.27 | 2,093,875 | -0.21(-0.38%) |
Jan 09, 2017 | 56.37 | 56.40 | 55.45 | 55.48 | 2,658,908 | -0.86(-1.53%) |
Jan 06, 2017 | 55.71 | 56.45 | 55.60 | 56.34 | 2,522,167 | +0.45(+0.81%) |
Jan 05, 2017 | 55.53 | 55.93 | 55.04 | 55.89 | 3,668,715 | +0.07(+0.13%) |
Jan 04, 2017 | 55.97 | 56.19 | 55.62 | 55.82 | 4,673,889 | -0.05(-0.09%) |
Jan 03, 2017 | 56.10 | 56.19 | 55.66 | 55.87 | 4,118,407 | -0.25(-0.44%) |
Dec 30, 2016 | 56.12 | 56.12 | 56.12 | 0 | -0.29(-0.52%) | |
Dec 29, 2016 | 56.07 | 56.66 | 55.90 | 56.41 | 3,197,367 | +0.48(+0.86%) |
Dec 28, 2016 | 56.22 | 56.40 | 55.87 | 55.93 | 2,367,238 | -0.25(-0.44%) |
Dec 27, 2016 | 56.13 | 56.39 | 55.87 | 56.18 | 1,587,932 | -0.06(-0.10%) |
Dec 23, 2016 | 56.23 | 56.23 | 56.23 | 0 | +0.09(+0.16%) | |
Dec 22, 2016 | 55.95 | 56.20 | 55.68 | 56.15 | 2,272,204 | +0.29(+0.51%) |
Dec 21, 2016 | 56.15 | 56.53 | 55.85 | 55.86 | 2,507,592 | -0.20(-0.35%) |
Dec 20, 2016 | 56.01 | 56.16 | 55.71 | 56.06 | 2,915,874 | +0.00(+0.00%) |
Dec 19, 2016 | 55.96 | 56.16 | 55.50 | 56.06 | 3,219,059 | +0.47(+0.84%) |
Dec 16, 2016 | 54.69 | 55.82 | 54.69 | 55.59 | 7,603,003 | +0.95(+1.74%) |
Dec 15, 2016 | 54.40 | 54.90 | 54.17 | 54.64 | 3,724,589 | +0.33(+0.61%) |
Dec 14, 2016 | 55.82 | 56.09 | 54.27 | 54.31 | 5,141,322 | -1.34(-2.41%) |
Dec 13, 2016 | 55.45 | 55.74 | 55.20 | 55.65 | 3,114,553 | +0.36(+0.65%) |
Dec 12, 2016 | 54.48 | 55.57 | 54.48 | 55.29 | 3,384,280 | +0.68(+1.25%) |
Dec 09, 2016 | 53.86 | 54.67 | 53.78 | 54.61 | 3,036,678 | +0.75(+1.40%) |
Dec 08, 2016 | 53.60 | 53.93 | 53.22 | 53.85 | 2,550,867 | +0.00(+0.00%) |
Dec 07, 2016 | 53.49 | 53.91 | 53.33 | 53.85 | 5,371,102 | +0.58(+1.09%) |
Dec 06, 2016 | 53.89 | 53.90 | 53.16 | 53.27 | 3,955,101 | -0.56(-1.05%) |
Dec 05, 2016 | 53.82 | 53.90 | 53.16 | 53.84 | 3,891,493 | -0.22(-0.41%) |
Dec 02, 2016 | 53.76 | 54.24 | 53.74 | 54.06 | 4,029,622 | +0.75(+1.42%) |
Dec 01, 2016 | 53.44 | 53.53 | 52.90 | 53.30 | 4,337,535 | -0.40(-0.74%) |
Nov 30, 2016 | 54.69 | 54.78 | 53.68 | 53.70 | 6,014,796 | -1.55(-2.81%) |
Nov 29, 2016 | 54.33 | 55.39 | 54.27 | 55.25 | 4,651,622 | +0.68(+1.25%) |
Nov 28, 2016 | 53.82 | 54.69 | 53.81 | 54.57 | 3,549,725 | +0.89(+1.65%) |
Nov 25, 2016 | 53.00 | 54.00 | 53.00 | 53.68 | 1,918,388 | +0.78(+1.48%) |
Nov 23, 2016 | 52.90 | 52.90 | 52.90 | 0 | -0.23(-0.44%) | |
Nov 22, 2016 | 52.34 | 53.24 | 52.32 | 53.13 | 4,712,988 | +0.68(+1.30%) |
Nov 21, 2016 | 51.83 | 52.45 | 51.76 | 52.45 | 2,918,209 | +0.80(+1.55%) |
Nov 18, 2016 | 51.59 | 51.85 | 51.21 | 51.65 | 3,714,367 | +0.09(+0.17%) |
Nov 17, 2016 | 51.38 | 51.93 | 51.31 | 51.56 | 3,810,544 | -0.01(-0.03%) |
Nov 16, 2016 | 51.86 | 52.04 | 51.38 | 51.58 | 4,014,001 | -0.14(-0.27%) |
Nov 15, 2016 | 51.06 | 51.86 | 51.06 | 51.72 | 5,318,996 | +0.91(+1.79%) |
Nov 14, 2016 | 51.19 | 51.28 | 50.46 | 50.81 | 6,269,991 | -0.56(-1.09%) |
Nov 11, 2016 | 51.68 | 52.09 | 51.22 | 51.37 | 3,550,852 | -0.27(-0.52%) |
Nov 10, 2016 | 52.89 | 52.91 | 51.22 | 51.64 | 5,746,602 | -1.52(-2.85%) |
Nov 09, 2016 | 53.76 | 53.90 | 53.04 | 53.15 | 4,196,832 | -1.66(-3.02%) |
Nov 08, 2016 | 54.34 | 55.03 | 54.22 | 54.81 | 2,508,148 | +0.57(+1.04%) |
Nov 07, 2016 | 53.88 | 54.26 | 53.01 | 54.24 | 3,330,222 | +0.68(+1.26%) |
Nov 04, 2016 | 54.19 | 54.57 | 53.56 | 53.57 | 3,633,948 | -0.41(-0.75%) |
Nov 03, 2016 | 53.66 | 54.13 | 53.34 | 53.97 | 2,531,740 | +0.18(+0.34%) |
Nov 02, 2016 | 54.07 | 54.11 | 52.90 | 53.79 | 4,056,996 | -0.26(-0.48%) |
Nov 01, 2016 | 54.47 | 54.55 | 53.87 | 54.05 | 3,548,432 | -0.54(-0.98%) |
Oct 31, 2016 | 53.71 | 55.11 | 53.44 | 54.59 | 5,587,925 | +1.24(+2.33%) |
Oct 28, 2016 | 53.27 | 53.56 | 52.99 | 53.35 | 2,434,953 | +0.14(+0.26%) |
Oct 27, 2016 | 53.31 | 53.58 | 52.86 | 53.21 | 2,441,598 | -0.38(-0.72%) |
Oct 26, 2016 | 53.21 | 53.67 | 52.91 | 53.60 | 2,321,947 | +0.31(+0.59%) |
Oct 25, 2016 | 53.08 | 53.32 | 52.85 | 53.28 | 2,864,507 | +0.20(+0.38%) |
Oct 24, 2016 | 53.09 | 53.25 | 52.65 | 53.08 | 3,351,515 | +0.20(+0.38%) |
Oct 21, 2016 | 52.75 | 53.04 | 52.58 | 52.88 | 2,081,114 | -0.20(-0.37%) |
Oct 20, 2016 | 53.20 | 53.34 | 53.00 | 53.07 | 1,809,730 | -0.07(-0.14%) |
Oct 19, 2016 | 53.28 | 53.36 | 52.87 | 53.15 | 2,428,911 | -0.12(-0.22%) |
Oct 18, 2016 | 53.23 | 53.52 | 52.74 | 53.26 | 2,261,579 | +0.39(+0.74%) |
Oct 17, 2016 | 53.02 | 53.21 | 52.65 | 52.87 | 2,222,858 | +0.04(+0.07%) |
Oct 14, 2016 | 53.11 | 53.34 | 52.78 | 52.83 | 2,333,570 | -0.38(-0.72%) |
Oct 13, 2016 | 52.38 | 53.63 | 52.33 | 53.22 | 4,289,143 | +0.83(+1.59%) |
Oct 12, 2016 | 52.07 | 52.52 | 52.04 | 52.38 | 2,123,006 | +0.34(+0.66%) |
Oct 11, 2016 | 52.41 | 52.47 | 51.86 | 52.04 | 3,544,734 | -0.38(-0.73%) |
Oct 10, 2016 | 51.98 | 52.49 | 51.83 | 52.43 | 2,517,491 | +0.52(+1.01%) |
Oct 07, 2016 | 52.56 | 53.07 | 51.84 | 51.91 | 2,593,505 | -0.30(-0.57%) |
Oct 06, 2016 | 52.00 | 52.47 | 51.80 | 52.20 | 2,900,811 | +0.02(+0.04%) |
Oct 05, 2016 | 52.41 | 52.73 | 51.77 | 52.18 | 4,205,590 | -0.20(-0.37%) |
Oct 04, 2016 | 53.05 | 53.07 | 52.05 | 52.38 | 4,376,990 | -0.82(-1.54%) |
Oct 03, 2016 | 53.87 | 53.87 | 52.91 | 53.20 | 3,421,428 | -0.72(-1.33%) |
Sep 30, 2016 | 54.52 | 54.68 | 53.60 | 53.92 | 4,338,745 | -0.35(-0.64%) |
Sep 29, 2016 | 55.06 | 55.14 | 54.08 | 54.27 | 3,369,336 | -0.79(-1.44%) |
Sep 28, 2016 | 55.16 | 55.26 | 54.50 | 55.06 | 2,805,923 | +0.04(+0.08%) |
Sep 27, 2016 | 55.83 | 56.08 | 54.91 | 55.01 | 4,045,599 | -0.60(-1.07%) |
Sep 26, 2016 | 55.92 | 56.06 | 55.46 | 55.61 | 3,473,706 | -0.30(-0.53%) |
Sep 23, 2016 | 55.78 | 56.07 | 55.33 | 55.91 | 2,824,637 | -0.02(-0.04%) |
Sep 22, 2016 | 55.90 | 56.13 | 55.55 | 55.93 | 2,869,418 | +0.21(+0.38%) |
Sep 21, 2016 | 54.99 | 55.74 | 54.72 | 55.72 | 3,835,983 | +0.81(+1.48%) |
Sep 20, 2016 | 55.35 | 55.43 | 54.89 | 54.90 | 3,350,276 | -0.20(-0.36%) |
Sep 19, 2016 | 54.53 | 55.12 | 54.47 | 55.10 | 2,938,644 | +0.61(+1.12%) |
Sep 16, 2016 | 53.90 | 54.66 | 53.68 | 54.49 | 6,535,363 | +0.44(+0.82%) |
Sep 15, 2016 | 53.62 | 54.17 | 53.40 | 54.05 | 2,979,492 | +0.48(+0.89%) |
Sep 14, 2016 | 53.47 | 54.02 | 53.30 | 53.57 | 2,496,011 | +0.20(+0.37%) |
Sep 13, 2016 | 53.62 | 53.74 | 53.11 | 53.37 | 4,241,487 | -0.38(-0.72%) |
Sep 12, 2016 | 52.68 | 53.88 | 52.67 | 53.76 | 4,399,411 | +1.13(+2.14%) |
Sep 09, 2016 | 54.37 | 54.42 | 52.62 | 52.63 | 4,125,511 | -2.19(-3.99%) |
Sep 08, 2016 | 54.58 | 54.87 | 54.37 | 54.82 | 3,586,915 | +0.09(+0.16%) |
Sep 07, 2016 | 54.68 | 54.93 | 54.48 | 54.73 | 2,290,139 | -0.08(-0.15%) |
Sep 06, 2016 | 54.60 | 55.04 | 54.42 | 54.81 | 3,412,650 | +0.54(+1.00%) |
Sep 02, 2016 | 53.76 | 54.27 | 54.27 | 54.27 | 2,472,475 | +0.50(+0.93%) |
Sep 01, 2016 | 53.85 | 53.97 | 53.56 | 53.76 | 2,953,696 | -0.07(-0.13%) |
Aug 31, 2016 | 53.71 | 53.97 | 53.49 | 53.84 | 4,750,750 | -0.07(-0.12%) |
Aug 30, 2016 | 54.41 | 54.67 | 53.82 | 53.90 | 3,358,689 | -0.53(-0.98%) |
Aug 29, 2016 | 54.00 | 54.43 | 53.97 | 54.43 | 5,226,635 | +0.68(+1.27%) |
Aug 26, 2016 | 54.85 | 55.30 | 53.69 | 53.75 | 4,510,381 | -1.08(-1.97%) |
Aug 25, 2016 | 54.67 | 55.06 | 54.59 | 54.83 | 3,049,697 | +0.09(+0.16%) |
Aug 24, 2016 | 54.37 | 54.82 | 54.25 | 54.74 | 2,997,043 | +0.21(+0.38%) |
Aug 23, 2016 | 54.93 | 55.22 | 54.53 | 54.53 | 2,914,726 | -0.32(-0.59%) |
Aug 22, 2016 | 54.62 | 55.07 | 54.45 | 54.86 | 3,209,515 | +0.35(+0.63%) |
Aug 19, 2016 | 55.01 | 55.11 | 54.16 | 54.51 | 4,358,487 | -0.76(-1.38%) |
Aug 18, 2016 | 54.95 | 55.28 | 54.76 | 55.28 | 5,723,200 | +0.15(+0.27%) |
Aug 17, 2016 | 53.71 | 55.15 | 53.45 | 55.12 | 6,704,965 | +1.42(+2.64%) |
Aug 16, 2016 | 53.86 | 54.00 | 53.61 | 53.71 | 6,831,335 | -0.23(-0.43%) |
Aug 15, 2016 | 54.52 | 54.89 | 53.92 | 53.94 | 2,751,288 | -0.69(-1.26%) |
Aug 12, 2016 | 54.50 | 55.12 | 54.30 | 54.63 | 4,801,052 | +0.40(+0.74%) |
Aug 11, 2016 | 54.00 | 54.34 | 53.85 | 54.23 | 4,859,825 | +0.28(+0.52%) |
Aug 10, 2016 | 53.95 | 54.20 | 53.73 | 53.95 | 7,395,146 | +0.20(+0.37%) |
Aug 09, 2016 | 53.72 | 53.95 | 53.29 | 53.74 | 10,343,703 | -0.19(-0.35%) |
Aug 08, 2016 | 53.99 | 54.41 | 53.66 | 53.93 | 3,599,433 | -0.27(-0.50%) |
Aug 05, 2016 | 54.87 | 54.87 | 54.11 | 54.20 | 3,389,486 | -0.76(-1.37%) |
Aug 04, 2016 | 55.20 | 55.61 | 54.88 | 54.96 | 3,089,113 | -0.24(-0.43%) |
Aug 03, 2016 | 55.79 | 56.05 | 54.94 | 55.20 | 3,840,440 | -0.45(-0.80%) |
Aug 02, 2016 | 55.61 | 55.79 | 55.11 | 55.64 | 3,654,958 | -0.15(-0.27%) |
Aug 01, 2016 | 55.90 | 56.15 | 55.70 | 55.79 | 2,463,177 | -0.32(-0.56%) |
Jul 29, 2016 | 55.23 | 56.25 | 55.21 | 56.11 | 4,668,644 | +0.78(+1.40%) |
Jul 28, 2016 | 55.03 | 55.50 | 54.84 | 55.33 | 3,282,655 | +0.30(+0.55%) |
Jul 27, 2016 | 55.72 | 55.72 | 54.73 | 55.03 | 4,001,880 | -0.73(-1.30%) |
Jul 26, 2016 | 56.48 | 56.54 | 55.59 | 55.76 | 2,923,001 | -0.78(-1.37%) |
Jul 25, 2016 | 56.28 | 56.54 | 56.09 | 56.53 | 2,355,620 | +0.07(+0.13%) |
Jul 22, 2016 | 55.81 | 56.53 | 55.73 | 56.46 | 2,197,634 | +0.65(+1.17%) |
Jul 21, 2016 | 55.34 | 55.85 | 55.17 | 55.81 | 2,281,307 | +0.22(+0.39%) |
Jul 20, 2016 | 55.89 | 56.09 | 55.54 | 55.59 | 1,958,565 | -0.38(-0.68%) |
Jul 19, 2016 | 55.94 | 56.16 | 55.63 | 55.97 | 2,079,011 | +0.01(+0.01%) |
Jul 18, 2016 | 55.85 | 56.14 | 55.75 | 55.97 | 2,115,693 | +0.21(+0.37%) |
Jul 15, 2016 | 55.59 | 55.91 | 55.48 | 55.76 | 2,678,065 | +0.28(+0.51%) |
Jul 14, 2016 | 55.59 | 55.73 | 55.35 | 55.48 | 3,129,908 | -0.45(-0.81%) |
Jul 13, 2016 | 56.02 | 56.08 | 55.71 | 55.93 | 3,270,937 | +0.26(+0.47%) |
Jul 12, 2016 | 55.86 | 56.10 | 55.54 | 55.67 | 2,866,362 | -0.53(-0.95%) |
Jul 11, 2016 | 55.87 | 56.29 | 55.53 | 56.20 | 2,547,346 | -0.03(-0.05%) |
Jul 08, 2016 | 55.67 | 56.24 | 55.71 | 56.23 | 3,141,376 | +0.52(+0.93%) |
Jul 07, 2016 | 56.61 | 56.76 | 55.56 | 55.71 | 3,576,544 | -1.04(-1.84%) |
Jul 06, 2016 | 56.42 | 56.79 | 56.12 | 56.76 | 4,100,655 | +0.34(+0.60%) |
Jul 05, 2016 | 56.10 | 56.47 | 56.00 | 56.42 | 3,434,731 | +0.42(+0.76%) |
Jul 01, 2016 | 56.14 | 55.99 | 55.99 | 55.99 | 3,076,174 | -0.05(-0.09%) |
Jun 30, 2016 | 55.12 | 56.05 | 55.00 | 56.05 | 4,655,662 | +1.09(+1.99%) |
Jun 29, 2016 | 55.12 | 55.23 | 54.67 | 54.95 | 3,959,637 | -0.02(-0.04%) |
Jun 28, 2016 | 53.77 | 54.97 | 53.54 | 54.97 | 8,209,179 | +1.07(+1.99%) |
Jun 27, 2016 | 53.15 | 54.01 | 53.07 | 53.90 | 4,675,788 | +0.56(+1.05%) |
Jun 24, 2016 | 52.88 | 53.82 | 52.77 | 53.34 | 6,024,858 | +0.16(+0.30%) |
Jun 23, 2016 | 53.07 | 53.19 | 52.84 | 53.18 | 1,964,149 | +0.12(+0.22%) |
Jun 22, 2016 | 53.44 | 53.54 | 53.04 | 53.07 | 2,497,472 | -0.40(-0.75%) |
Jun 21, 2016 | 53.41 | 53.64 | 53.07 | 53.47 | 3,906,882 | -0.01(-0.01%) |
Jun 20, 2016 | 53.56 | 53.70 | 52.97 | 53.48 | 6,861,570 | +0.17(+0.32%) |
Jun 17, 2016 | 53.10 | 53.51 | 52.92 | 53.31 | 11,093,237 | +0.17(+0.31%) |
Jun 16, 2016 | 52.62 | 53.32 | 52.51 | 53.14 | 4,413,638 | +0.15(+0.28%) |
Jun 15, 2016 | 53.00 | 53.31 | 52.67 | 52.99 | 4,556,996 | +0.01(+0.01%) |
Jun 14, 2016 | 52.78 | 53.14 | 52.64 | 52.98 | 8,258,933 | +0.20(+0.38%) |
Jun 13, 2016 | 52.86 | 53.19 | 52.72 | 52.78 | 4,425,831 | +0.03(+0.05%) |
Jun 10, 2016 | 53.02 | 53.21 | 52.55 | 52.75 | 3,277,653 | -0.28(-0.53%) |
Jun 09, 2016 | 52.39 | 53.11 | 52.17 | 53.03 | 2,376,378 | +0.57(+1.08%) |
Jun 08, 2016 | 52.18 | 52.66 | 52.08 | 52.46 | 2,253,080 | +0.32(+0.62%) |
Jun 07, 2016 | 52.31 | 52.72 | 52.05 | 52.14 | 2,657,995 | -0.19(-0.37%) |
Jun 06, 2016 | 52.42 | 52.66 | 52.05 | 52.33 | 2,826,359 | -0.14(-0.27%) |
Jun 03, 2016 | 51.90 | 52.72 | 51.78 | 52.48 | 4,390,564 | +1.06(+2.07%) |
Jun 02, 2016 | 51.38 | 51.55 | 50.88 | 51.41 | 3,127,190 | -0.14(-0.27%) |
Jun 01, 2016 | 51.21 | 51.66 | 51.13 | 51.55 | 2,682,473 | +0.09(+0.18%) |
May 31, 2016 | 51.01 | 51.51 | 50.82 | 51.46 | 5,442,378 | +0.46(+0.89%) |
May 27, 2016 | 51.05 | 51.00 | 51.00 | 51.00 | 1,927,956 | +0.03(+0.06%) |
May 26, 2016 | 50.42 | 51.08 | 50.39 | 50.97 | 2,592,730 | +0.45(+0.89%) |
May 25, 2016 | 50.30 | 50.59 | 50.01 | 50.52 | 2,885,422 | +0.11(+0.23%) |
May 24, 2016 | 50.07 | 50.52 | 49.91 | 50.41 | 2,771,923 | +0.46(+0.91%) |
May 23, 2016 | 50.65 | 50.71 | 49.92 | 49.95 | 2,829,142 | -0.60(-1.18%) |
May 20, 2016 | 50.67 | 50.71 | 50.32 | 50.55 | 3,026,938 | +0.07(+0.14%) |
May 19, 2016 | 49.33 | 50.50 | 48.94 | 50.48 | 4,074,819 | +0.90(+1.82%) |
May 18, 2016 | 50.28 | 50.74 | 49.36 | 49.58 | 4,845,822 | -1.05(-2.07%) |
May 17, 2016 | 51.31 | 51.44 | 50.39 | 50.62 | 3,243,110 | -0.81(-1.58%) |
May 16, 2016 | 51.29 | 51.53 | 50.94 | 51.44 | 2,125,398 | +0.09(+0.18%) |
May 13, 2016 | 51.46 | 51.59 | 51.01 | 51.34 | 2,419,973 | -0.14(-0.26%) |
May 12, 2016 | 51.02 | 51.56 | 50.87 | 51.48 | 3,524,097 | +0.40(+0.78%) |
May 11, 2016 | 51.02 | 51.18 | 50.47 | 51.08 | 2,579,755 | +0.14(+0.28%) |
May 10, 2016 | 50.94 | 51.19 | 50.84 | 50.94 | 2,389,842 | +0.03(+0.06%) |
May 09, 2016 | 50.86 | 51.02 | 50.86 | 50.91 | 2,891,892 | +0.15(+0.29%) |
May 06, 2016 | 51.36 | 51.44 | 50.26 | 50.76 | 3,341,592 | -0.51(-1.00%) |
May 05, 2016 | 51.77 | 52.23 | 51.02 | 51.27 | 3,787,906 | -0.56(-1.09%) |
May 04, 2016 | 50.15 | 52.01 | 50.15 | 51.83 | 4,480,591 | +0.60(+1.17%) |
May 03, 2016 | 51.19 | 51.49 | 50.87 | 51.24 | 5,503,095 | -0.11(-0.22%) |
May 02, 2016 | 51.07 | 51.62 | 50.92 | 51.35 | 4,247,712 | +0.45(+0.88%) |
Apr 29, 2016 | 50.28 | 50.90 | 49.93 | 50.90 | 6,326,924 | +0.31(+0.62%) |
Apr 28, 2016 | 50.01 | 50.63 | 49.89 | 50.59 | 3,760,365 | +0.20(+0.40%) |
Apr 27, 2016 | 49.95 | 50.72 | 49.81 | 50.39 | 4,555,246 | +0.61(+1.22%) |
Apr 26, 2016 | 50.03 | 50.26 | 49.63 | 49.78 | 3,261,488 | -0.21(-0.43%) |
Apr 25, 2016 | 49.90 | 50.10 | 49.70 | 50.00 | 3,634,526 | +0.10(+0.20%) |
Apr 22, 2016 | 49.57 | 50.03 | 49.57 | 49.90 | 3,583,863 | +0.39(+0.79%) |
Apr 21, 2016 | 50.62 | 50.62 | 49.34 | 49.51 | 4,991,254 | -1.12(-2.21%) |
Apr 20, 2016 | 51.98 | 52.05 | 50.58 | 50.62 | 3,583,295 | -1.24(-2.39%) |
Apr 19, 2016 | 51.83 | 52.10 | 51.62 | 51.86 | 3,413,495 | -0.04(-0.07%) |
Apr 18, 2016 | 52.03 | 52.10 | 51.39 | 51.90 | 3,730,346 | -0.13(-0.25%) |
Apr 15, 2016 | 51.90 | 52.18 | 51.69 | 52.03 | 3,377,052 | +0.25(+0.48%) |
Apr 14, 2016 | 51.85 | 52.06 | 51.57 | 51.78 | 2,274,501 | -0.07(-0.14%) |
Apr 13, 2016 | 52.30 | 52.30 | 51.57 | 51.85 | 2,514,297 | -0.30(-0.57%) |
Apr 12, 2016 | 51.93 | 52.22 | 51.83 | 52.15 | 3,898,155 | +0.25(+0.48%) |
Apr 11, 2016 | 52.06 | 52.41 | 51.87 | 51.90 | 3,689,455 | -0.12(-0.23%) |
Apr 08, 2016 | 52.16 | 52.35 | 51.87 | 52.02 | 3,393,059 | +0.05(+0.10%) |
Apr 07, 2016 | 51.72 | 52.15 | 51.66 | 51.97 | 3,280,507 | +0.16(+0.30%) |
Apr 06, 2016 | 51.91 | 52.15 | 51.52 | 51.81 | 5,934,795 | -0.21(-0.41%) |
Apr 05, 2016 | 52.42 | 52.52 | 51.38 | 52.03 | 11,199,241 | -1.09(-2.05%) |
Apr 04, 2016 | 53.57 | 53.57 | 52.91 | 53.12 | 2,827,720 | -0.58(-1.07%) |
Apr 01, 2016 | 53.26 | 53.77 | 52.96 | 53.69 | 3,296,398 | +0.19(+0.36%) |
Mar 31, 2016 | 53.09 | 53.54 | 52.92 | 53.50 | 3,816,031 | +0.26(+0.49%) |
Mar 30, 2016 | 53.27 | 53.34 | 52.77 | 53.24 | 2,750,069 | +0.08(+0.15%) |
Mar 29, 2016 | 52.33 | 53.20 | 52.05 | 53.16 | 3,865,143 | +1.06(+2.04%) |
Mar 28, 2016 | 52.45 | 52.73 | 51.99 | 52.10 | 2,775,884 | -0.19(-0.37%) |
Mar 24, 2016 | 52.35 | 52.29 | 52.29 | 52.29 | 2,238,962 | -0.06(-0.12%) |
Mar 23, 2016 | 52.12 | 52.52 | 51.73 | 52.35 | 2,567,607 | +0.39(+0.75%) |
Mar 22, 2016 | 52.50 | 52.52 | 51.93 | 51.96 | 4,225,498 | -0.48(-0.91%) |
Mar 21, 2016 | 52.45 | 52.57 | 51.70 | 52.44 | 3,440,860 | +0.12(+0.23%) |
Mar 18, 2016 | 53.14 | 53.34 | 52.31 | 52.32 | 6,595,880 | -0.78(-1.46%) |
Mar 17, 2016 | 52.53 | 53.34 | 52.25 | 53.09 | 4,614,490 | +0.71(+1.35%) |
Mar 16, 2016 | 51.81 | 52.56 | 51.34 | 52.39 | 4,075,944 | +0.41(+0.78%) |
Mar 15, 2016 | 51.39 | 52.04 | 51.36 | 51.98 | 2,941,316 | +0.46(+0.90%) |
Mar 14, 2016 | 51.52 | 51.61 | 51.21 | 51.52 | 2,615,236 | +0.09(+0.17%) |
Mar 11, 2016 | 51.14 | 51.52 | 51.00 | 51.44 | 2,639,766 | +0.45(+0.88%) |
Mar 10, 2016 | 51.36 | 51.45 | 50.61 | 50.99 | 3,063,623 | -0.36(-0.71%) |
Mar 09, 2016 | 51.07 | 51.51 | 50.99 | 51.35 | 3,246,865 | +0.27(+0.53%) |
Mar 08, 2016 | 50.63 | 51.12 | 50.36 | 51.08 | 4,307,240 | +0.36(+0.70%) |
Mar 07, 2016 | 50.03 | 50.83 | 49.95 | 50.72 | 3,345,262 | +0.43(+0.85%) |
Mar 04, 2016 | 49.53 | 50.41 | 49.37 | 50.30 | 3,893,116 | +0.45(+0.90%) |
Mar 03, 2016 | 49.06 | 49.87 | 48.64 | 49.85 | 5,232,264 | +0.87(+1.77%) |
Mar 02, 2016 | 49.18 | 49.32 | 48.13 | 48.98 | 6,249,630 | -0.34(-0.69%) |
Mar 01, 2016 | 49.59 | 49.65 | 49.05 | 49.32 | 3,559,419 | +0.02(+0.04%) |
Feb 29, 2016 | 49.36 | 49.87 | 49.25 | 49.30 | 5,136,702 | -0.07(-0.14%) |
Feb 26, 2016 | 50.48 | 50.59 | 49.29 | 49.37 | 3,971,928 | -1.28(-2.52%) |
Feb 25, 2016 | 50.30 | 50.67 | 50.17 | 50.65 | 2,999,577 | +0.43(+0.86%) |
Feb 24, 2016 | 50.00 | 50.27 | 49.59 | 50.22 | 4,939,437 | +0.24(+0.48%) |
Feb 23, 2016 | 49.63 | 50.19 | 49.55 | 49.98 | 3,629,667 | +0.10(+0.20%) |
Feb 22, 2016 | 49.20 | 49.91 | 49.09 | 49.88 | 3,588,074 | +0.90(+1.84%) |
Feb 19, 2016 | 49.04 | 49.19 | 48.65 | 48.97 | 5,895,202 | -0.20(-0.42%) |
Feb 18, 2016 | 48.87 | 49.50 | 48.78 | 49.18 | 8,780,319 | -0.01(-0.03%) |
Feb 17, 2016 | 48.97 | 49.24 | 48.51 | 49.19 | 3,664,463 | +0.44(+0.90%) |
Feb 16, 2016 | 49.00 | 49.05 | 48.34 | 48.76 | 3,382,535 | +0.15(+0.30%) |
Feb 12, 2016 | 48.89 | 48.61 | 48.61 | 48.61 | 4,173,299 | -0.19(-0.39%) |
Feb 11, 2016 | 49.32 | 49.70 | 48.73 | 48.80 | 4,068,618 | -0.76(-1.54%) |
Feb 10, 2016 | 49.48 | 49.88 | 48.69 | 49.56 | 4,632,925 | -0.10(-0.20%) |
Feb 09, 2016 | 49.00 | 49.97 | 48.76 | 49.66 | 5,701,284 | +0.66(+1.35%) |
Feb 08, 2016 | 49.45 | 49.98 | 48.71 | 49.00 | 8,062,259 | -1.11(-2.21%) |
Feb 05, 2016 | 49.60 | 50.36 | 49.14 | 50.10 | 5,331,118 | +0.44(+0.89%) |
Feb 04, 2016 | 49.40 | 50.17 | 49.09 | 49.66 | 5,695,899 | +0.35(+0.71%) |
Feb 03, 2016 | 49.39 | 49.65 | 48.85 | 49.31 | 7,839,804 | +0.03(+0.06%) |
Feb 02, 2016 | 48.82 | 49.43 | 48.38 | 49.28 | 8,522,087 | -0.20(-0.41%) |