Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 56.26 | 57.26 | 56.26 | 56.97 | 3,979,895 | +0.56(+1.00%) |
Feb 27, 2017 | 56.42 | 56.54 | 56.16 | 56.41 | 4,558,251 | -0.10(-0.17%) |
Feb 24, 2017 | 56.10 | 56.64 | 56.09 | 56.50 | 3,250,071 | +0.62(+1.10%) |
Feb 23, 2017 | 55.49 | 55.98 | 55.29 | 55.88 | 3,425,183 | +0.59(+1.07%) |
Feb 22, 2017 | 54.85 | 55.36 | 54.52 | 55.29 | 4,232,546 | +0.43(+0.79%) |
Feb 21, 2017 | 54.04 | 55.10 | 53.87 | 54.86 | 4,825,993 | +0.73(+1.34%) |
Feb 17, 2017 | 54.13 | 54.13 | 54.13 | 0 | +0.36(+0.67%) | |
Feb 16, 2017 | 53.22 | 53.84 | 53.13 | 53.77 | 4,124,259 | +0.66(+1.24%) |
Feb 15, 2017 | 53.24 | 53.42 | 52.80 | 53.11 | 4,339,633 | -0.54(-1.01%) |
Feb 14, 2017 | 54.00 | 54.06 | 53.44 | 53.65 | 3,848,933 | -0.45(-0.83%) |
Feb 13, 2017 | 53.87 | 54.21 | 53.70 | 54.10 | 3,855,403 | +0.26(+0.49%) |
Feb 10, 2017 | 52.94 | 53.90 | 52.70 | 53.84 | 4,856,797 | +0.90(+1.69%) |
Feb 09, 2017 | 53.76 | 53.92 | 52.53 | 52.94 | 5,114,491 | -0.87(-1.62%) |
Feb 08, 2017 | 53.24 | 53.95 | 53.19 | 53.82 | 3,695,359 | +0.73(+1.37%) |
Feb 07, 2017 | 53.02 | 53.16 | 52.62 | 53.09 | 3,320,144 | +0.10(+0.19%) |
Feb 06, 2017 | 52.87 | 53.14 | 52.47 | 52.99 | 4,393,397 | +0.37(+0.71%) |
Feb 03, 2017 | 52.63 | 52.82 | 52.28 | 52.61 | 5,036,093 | +0.01(+0.03%) |
Feb 02, 2017 | 52.74 | 52.94 | 52.00 | 52.60 | 5,909,184 | -0.12(-0.24%) |
Feb 01, 2017 | 54.56 | 55.36 | 52.70 | 52.72 | 9,919,473 | -3.25(-5.81%) |
Jan 31, 2017 | 55.26 | 55.99 | 55.24 | 55.97 | 4,164,920 | +0.75(+1.36%) |
Jan 30, 2017 | 55.61 | 55.61 | 55.04 | 55.22 | 3,116,781 | -0.19(-0.34%) |
Jan 27, 2017 | 55.54 | 55.65 | 55.19 | 55.41 | 1,899,497 | -0.12(-0.22%) |
Jan 26, 2017 | 55.56 | 55.94 | 55.40 | 55.54 | 2,095,496 | -0.09(-0.16%) |
Jan 25, 2017 | 55.37 | 55.72 | 55.19 | 55.63 | 2,945,216 | +0.25(+0.45%) |
Jan 24, 2017 | 55.42 | 55.60 | 55.26 | 55.38 | 2,586,899 | -0.08(-0.15%) |
Jan 23, 2017 | 55.70 | 55.84 | 55.36 | 55.46 | 2,086,031 | -0.15(-0.28%) |
Jan 20, 2017 | 55.57 | 55.80 | 55.25 | 55.61 | 2,370,325 | +0.12(+0.22%) |
Jan 19, 2017 | 55.61 | 55.88 | 55.30 | 55.49 | 1,902,303 | -0.40(-0.72%) |
Jan 18, 2017 | 55.76 | 56.24 | 55.72 | 55.89 | 2,608,246 | -0.02(-0.04%) |
Jan 17, 2017 | 55.45 | 56.03 | 55.28 | 55.91 | 2,877,347 | +0.73(+1.32%) |
Jan 13, 2017 | 55.19 | 55.19 | 55.19 | 0 | -0.05(-0.09%) | |
Jan 12, 2017 | 55.51 | 55.65 | 55.06 | 55.24 | 3,364,518 | -0.26(-0.46%) |
Jan 11, 2017 | 55.36 | 55.70 | 55.21 | 55.50 | 2,592,568 | +0.15(+0.27%) |
Jan 10, 2017 | 55.47 | 55.53 | 55.12 | 55.35 | 2,090,778 | -0.21(-0.38%) |
Jan 09, 2017 | 56.45 | 56.49 | 55.53 | 55.56 | 2,654,975 | -0.87(-1.53%) |
Jan 06, 2017 | 55.80 | 56.53 | 55.69 | 56.43 | 2,518,437 | +0.45(+0.81%) |
Jan 05, 2017 | 55.61 | 56.02 | 55.12 | 55.97 | 3,663,289 | +0.07(+0.13%) |
Jan 04, 2017 | 56.05 | 56.27 | 55.71 | 55.90 | 4,666,976 | -0.05(-0.09%) |
Jan 03, 2017 | 56.19 | 56.27 | 55.74 | 55.95 | 4,112,315 | -0.25(-0.44%) |
Dec 30, 2016 | 56.20 | 56.20 | 56.20 | 0 | -0.29(-0.52%) | |
Dec 29, 2016 | 56.16 | 56.74 | 55.98 | 56.49 | 3,192,638 | +0.48(+0.86%) |
Dec 28, 2016 | 56.30 | 56.48 | 55.95 | 56.01 | 2,363,737 | -0.25(-0.44%) |
Dec 27, 2016 | 56.21 | 56.47 | 55.95 | 56.26 | 1,585,583 | -0.06(-0.10%) |
Dec 23, 2016 | 56.32 | 56.32 | 56.32 | 0 | +0.09(+0.16%) | |
Dec 22, 2016 | 56.03 | 56.28 | 55.77 | 56.23 | 2,268,843 | +0.29(+0.51%) |
Dec 21, 2016 | 56.24 | 56.62 | 55.93 | 55.94 | 2,503,883 | -0.20(-0.35%) |
Dec 20, 2016 | 56.09 | 56.24 | 55.80 | 56.14 | 2,911,562 | +0.00(+0.00%) |
Dec 19, 2016 | 56.04 | 56.24 | 55.58 | 56.14 | 3,214,298 | +0.47(+0.84%) |
Dec 16, 2016 | 54.77 | 55.91 | 54.77 | 55.67 | 7,591,758 | +0.95(+1.74%) |
Dec 15, 2016 | 54.48 | 54.98 | 54.25 | 54.72 | 3,719,080 | +0.33(+0.61%) |
Dec 14, 2016 | 55.91 | 56.18 | 54.35 | 54.39 | 5,133,718 | -1.34(-2.41%) |
Dec 13, 2016 | 55.53 | 55.82 | 55.28 | 55.73 | 3,109,946 | +0.36(+0.65%) |
Dec 12, 2016 | 54.56 | 55.65 | 54.56 | 55.37 | 3,379,275 | +0.68(+1.25%) |
Dec 09, 2016 | 53.94 | 54.75 | 53.86 | 54.69 | 3,032,187 | +0.76(+1.40%) |
Dec 08, 2016 | 53.68 | 54.01 | 53.29 | 53.93 | 2,547,094 | +0.00(+0.00%) |
Dec 07, 2016 | 53.57 | 53.99 | 53.41 | 53.93 | 5,363,158 | +0.58(+1.09%) |
Dec 06, 2016 | 53.97 | 53.98 | 53.24 | 53.35 | 3,949,251 | -0.57(-1.05%) |
Dec 05, 2016 | 53.90 | 53.98 | 53.24 | 53.92 | 3,885,737 | -0.22(-0.41%) |
Dec 02, 2016 | 53.84 | 54.32 | 53.82 | 54.14 | 4,023,662 | +0.76(+1.42%) |
Dec 01, 2016 | 53.51 | 53.61 | 52.98 | 53.38 | 4,331,119 | -0.40(-0.74%) |
Nov 30, 2016 | 54.77 | 54.86 | 53.76 | 53.78 | 6,005,900 | -1.56(-2.81%) |
Nov 29, 2016 | 54.41 | 55.47 | 54.35 | 55.33 | 4,644,743 | +0.68(+1.25%) |
Nov 28, 2016 | 53.90 | 54.77 | 53.89 | 54.65 | 3,544,475 | +0.89(+1.65%) |
Nov 25, 2016 | 53.08 | 54.08 | 53.08 | 53.76 | 1,915,550 | +0.79(+1.48%) |
Nov 23, 2016 | 52.98 | 52.98 | 52.98 | 0 | -0.23(-0.44%) | |
Nov 22, 2016 | 52.42 | 53.32 | 52.40 | 53.21 | 4,706,018 | +0.68(+1.30%) |
Nov 21, 2016 | 51.90 | 52.53 | 51.84 | 52.53 | 2,913,893 | +0.80(+1.55%) |
Nov 18, 2016 | 51.66 | 51.93 | 51.28 | 51.73 | 3,708,874 | +0.09(+0.17%) |
Nov 17, 2016 | 51.45 | 52.00 | 51.39 | 51.64 | 3,804,908 | -0.01(-0.03%) |
Nov 16, 2016 | 51.94 | 52.11 | 51.46 | 51.66 | 4,008,064 | -0.14(-0.27%) |
Nov 15, 2016 | 51.14 | 51.94 | 51.14 | 51.79 | 5,311,130 | +0.91(+1.79%) |
Nov 14, 2016 | 51.26 | 51.36 | 50.54 | 50.88 | 6,260,718 | -0.56(-1.09%) |
Nov 11, 2016 | 51.76 | 52.16 | 51.30 | 51.44 | 3,545,601 | -0.27(-0.52%) |
Nov 10, 2016 | 52.97 | 52.99 | 51.30 | 51.71 | 5,738,104 | -1.52(-2.85%) |
Nov 09, 2016 | 53.84 | 53.98 | 53.12 | 53.23 | 4,190,625 | -1.66(-3.02%) |
Nov 08, 2016 | 54.43 | 55.12 | 54.30 | 54.89 | 2,504,438 | +0.57(+1.04%) |
Nov 07, 2016 | 53.96 | 54.34 | 53.08 | 54.32 | 3,325,297 | +0.68(+1.26%) |
Nov 04, 2016 | 54.27 | 54.65 | 53.64 | 53.65 | 3,628,574 | -0.41(-0.75%) |
Nov 03, 2016 | 53.73 | 54.21 | 53.42 | 54.05 | 2,527,996 | +0.18(+0.34%) |
Nov 02, 2016 | 54.15 | 54.19 | 52.98 | 53.87 | 4,050,997 | -0.26(-0.48%) |
Nov 01, 2016 | 54.55 | 54.63 | 53.95 | 54.13 | 3,543,184 | -0.54(-0.98%) |
Oct 31, 2016 | 53.79 | 55.19 | 53.52 | 54.67 | 5,579,661 | +1.24(+2.33%) |
Oct 28, 2016 | 53.35 | 53.64 | 53.07 | 53.43 | 2,431,352 | +0.14(+0.26%) |
Oct 27, 2016 | 53.39 | 53.65 | 52.94 | 53.29 | 2,437,987 | -0.39(-0.72%) |
Oct 26, 2016 | 53.28 | 53.75 | 52.99 | 53.68 | 2,318,513 | +0.31(+0.59%) |
Oct 25, 2016 | 53.16 | 53.40 | 52.93 | 53.36 | 2,860,271 | +0.20(+0.38%) |
Oct 24, 2016 | 53.17 | 53.33 | 52.73 | 53.16 | 3,346,559 | +0.20(+0.38%) |
Oct 21, 2016 | 52.83 | 53.12 | 52.66 | 52.96 | 2,078,037 | -0.20(-0.37%) |
Oct 20, 2016 | 53.28 | 53.41 | 53.08 | 53.15 | 1,807,054 | -0.07(-0.14%) |
Oct 19, 2016 | 53.36 | 53.44 | 52.95 | 53.23 | 2,425,319 | -0.12(-0.22%) |
Oct 18, 2016 | 53.31 | 53.60 | 52.82 | 53.34 | 2,258,235 | +0.39(+0.74%) |
Oct 17, 2016 | 53.09 | 53.29 | 52.73 | 52.95 | 2,219,570 | +0.04(+0.07%) |
Oct 14, 2016 | 53.19 | 53.41 | 52.85 | 52.91 | 2,330,119 | -0.39(-0.72%) |
Oct 13, 2016 | 52.46 | 53.71 | 52.41 | 53.30 | 4,282,799 | +0.84(+1.59%) |
Oct 12, 2016 | 52.14 | 52.59 | 52.12 | 52.46 | 2,119,866 | +0.34(+0.66%) |
Oct 11, 2016 | 52.49 | 52.55 | 51.94 | 52.12 | 3,539,492 | -0.39(-0.73%) |
Oct 10, 2016 | 52.06 | 52.57 | 51.90 | 52.51 | 2,513,768 | +0.52(+1.01%) |
Oct 07, 2016 | 52.64 | 53.15 | 51.92 | 51.98 | 2,589,669 | -0.30(-0.57%) |
Oct 06, 2016 | 52.08 | 52.55 | 51.87 | 52.28 | 2,896,521 | +0.02(+0.04%) |
Oct 05, 2016 | 52.49 | 52.81 | 51.85 | 52.26 | 4,199,371 | -0.20(-0.37%) |
Oct 04, 2016 | 53.13 | 53.15 | 52.13 | 52.46 | 4,370,517 | -0.82(-1.54%) |
Oct 03, 2016 | 53.95 | 53.95 | 52.99 | 53.28 | 3,416,368 | -0.72(-1.33%) |
Sep 30, 2016 | 54.60 | 54.76 | 53.68 | 54.00 | 4,332,328 | -0.35(-0.64%) |
Sep 29, 2016 | 55.14 | 55.22 | 54.16 | 54.35 | 3,364,353 | -0.79(-1.44%) |
Sep 28, 2016 | 55.24 | 55.34 | 54.59 | 55.14 | 2,801,774 | +0.04(+0.08%) |
Sep 27, 2016 | 55.91 | 56.16 | 54.99 | 55.09 | 4,039,616 | -0.60(-1.07%) |
Sep 26, 2016 | 56.00 | 56.14 | 55.54 | 55.69 | 3,468,569 | -0.30(-0.53%) |
Sep 23, 2016 | 55.86 | 56.16 | 55.41 | 55.99 | 2,820,459 | -0.02(-0.04%) |
Sep 22, 2016 | 55.98 | 56.21 | 55.63 | 56.01 | 2,865,174 | +0.21(+0.38%) |
Sep 21, 2016 | 55.07 | 55.82 | 54.80 | 55.80 | 3,830,310 | +0.81(+1.48%) |
Sep 20, 2016 | 55.44 | 55.52 | 54.97 | 54.99 | 3,345,321 | -0.20(-0.36%) |
Sep 19, 2016 | 54.61 | 55.20 | 54.55 | 55.18 | 2,934,298 | +0.61(+1.12%) |
Sep 16, 2016 | 53.98 | 54.75 | 53.76 | 54.57 | 6,525,698 | +0.44(+0.82%) |
Sep 15, 2016 | 53.70 | 54.25 | 53.48 | 54.13 | 2,975,086 | +0.48(+0.89%) |
Sep 14, 2016 | 53.55 | 54.10 | 53.38 | 53.65 | 2,492,319 | +0.20(+0.37%) |
Sep 13, 2016 | 53.70 | 53.82 | 53.19 | 53.45 | 4,235,214 | -0.39(-0.72%) |
Sep 12, 2016 | 52.76 | 53.96 | 52.75 | 53.84 | 4,392,905 | +1.13(+2.14%) |
Sep 09, 2016 | 54.45 | 54.50 | 52.70 | 52.71 | 4,119,409 | -2.19(-3.99%) |
Sep 08, 2016 | 54.66 | 54.96 | 54.45 | 54.90 | 3,581,610 | +0.09(+0.16%) |
Sep 07, 2016 | 54.76 | 55.01 | 54.56 | 54.81 | 2,286,752 | -0.08(-0.15%) |
Sep 06, 2016 | 54.68 | 55.12 | 54.51 | 54.89 | 3,407,603 | +0.55(+1.00%) |
Sep 02, 2016 | 53.84 | 54.35 | 54.35 | 54.35 | 2,468,818 | +0.50(+0.93%) |
Sep 01, 2016 | 53.93 | 54.05 | 53.64 | 53.84 | 2,949,328 | -0.07(-0.13%) |
Aug 31, 2016 | 53.79 | 54.05 | 53.57 | 53.92 | 4,743,724 | -0.07(-0.12%) |
Aug 30, 2016 | 54.49 | 54.75 | 53.90 | 53.98 | 3,353,722 | -0.53(-0.98%) |
Aug 29, 2016 | 54.08 | 54.51 | 54.05 | 54.51 | 5,218,905 | +0.68(+1.27%) |
Aug 26, 2016 | 54.93 | 55.38 | 53.77 | 53.83 | 4,503,711 | -1.08(-1.97%) |
Aug 25, 2016 | 54.75 | 55.14 | 54.67 | 54.91 | 3,045,186 | +0.09(+0.16%) |
Aug 24, 2016 | 54.45 | 54.90 | 54.33 | 54.82 | 2,992,611 | +0.21(+0.38%) |
Aug 23, 2016 | 55.01 | 55.30 | 54.62 | 54.62 | 2,910,416 | -0.32(-0.59%) |
Aug 22, 2016 | 54.70 | 55.16 | 54.53 | 54.94 | 3,204,768 | +0.35(+0.63%) |
Aug 19, 2016 | 55.09 | 55.19 | 54.24 | 54.59 | 4,352,041 | -0.76(-1.38%) |
Aug 18, 2016 | 55.03 | 55.36 | 54.84 | 55.36 | 5,714,736 | +0.15(+0.27%) |
Aug 17, 2016 | 53.79 | 55.23 | 53.53 | 55.21 | 6,695,049 | +1.42(+2.64%) |
Aug 16, 2016 | 53.94 | 54.08 | 53.69 | 53.79 | 6,821,232 | -0.23(-0.43%) |
Aug 15, 2016 | 54.60 | 54.98 | 54.00 | 54.02 | 2,747,219 | -0.69(-1.26%) |
Aug 12, 2016 | 54.58 | 55.20 | 54.39 | 54.71 | 4,793,951 | +0.40(+0.74%) |
Aug 11, 2016 | 54.08 | 54.42 | 53.93 | 54.31 | 4,852,637 | +0.28(+0.52%) |
Aug 10, 2016 | 54.02 | 54.28 | 53.81 | 54.02 | 7,384,209 | +0.20(+0.37%) |
Aug 09, 2016 | 53.79 | 54.02 | 53.37 | 53.82 | 10,328,405 | -0.19(-0.35%) |
Aug 08, 2016 | 54.07 | 54.49 | 53.74 | 54.01 | 3,594,109 | -0.27(-0.50%) |
Aug 05, 2016 | 54.95 | 54.95 | 54.19 | 54.28 | 3,384,473 | -0.76(-1.37%) |
Aug 04, 2016 | 55.28 | 55.70 | 54.96 | 55.04 | 3,084,544 | -0.24(-0.43%) |
Aug 03, 2016 | 55.87 | 56.13 | 55.02 | 55.28 | 3,834,760 | -0.45(-0.80%) |
Aug 02, 2016 | 55.69 | 55.88 | 55.19 | 55.72 | 3,649,552 | -0.15(-0.27%) |
Aug 01, 2016 | 55.98 | 56.24 | 55.78 | 55.88 | 2,459,534 | -0.32(-0.56%) |
Jul 29, 2016 | 55.31 | 56.34 | 55.30 | 56.19 | 4,661,739 | +0.78(+1.40%) |
Jul 28, 2016 | 55.11 | 55.58 | 54.92 | 55.42 | 3,277,800 | +0.30(+0.55%) |
Jul 27, 2016 | 55.80 | 55.80 | 54.81 | 55.11 | 3,995,961 | -0.73(-1.30%) |
Jul 26, 2016 | 56.57 | 56.63 | 55.67 | 55.84 | 2,918,678 | -0.78(-1.37%) |
Jul 25, 2016 | 56.37 | 56.63 | 56.17 | 56.62 | 2,352,136 | +0.07(+0.13%) |
Jul 22, 2016 | 55.90 | 56.61 | 55.81 | 56.55 | 2,194,384 | +0.66(+1.17%) |
Jul 21, 2016 | 55.42 | 55.93 | 55.26 | 55.89 | 2,277,933 | +0.22(+0.39%) |
Jul 20, 2016 | 55.98 | 56.17 | 55.62 | 55.67 | 1,955,668 | -0.38(-0.68%) |
Jul 19, 2016 | 56.02 | 56.24 | 55.71 | 56.06 | 2,075,937 | +0.01(+0.01%) |
Jul 18, 2016 | 55.93 | 56.22 | 55.83 | 56.05 | 2,112,564 | +0.21(+0.37%) |
Jul 15, 2016 | 55.67 | 55.99 | 55.56 | 55.84 | 2,674,105 | +0.28(+0.51%) |
Jul 14, 2016 | 55.67 | 55.81 | 55.43 | 55.56 | 3,125,279 | -0.45(-0.81%) |
Jul 13, 2016 | 56.11 | 56.16 | 55.80 | 56.01 | 3,266,100 | +0.26(+0.47%) |
Jul 12, 2016 | 55.94 | 56.19 | 55.62 | 55.75 | 2,862,123 | -0.53(-0.95%) |
Jul 11, 2016 | 55.96 | 56.37 | 55.62 | 56.29 | 2,543,578 | -0.03(-0.05%) |
Jul 08, 2016 | 55.75 | 56.32 | 55.80 | 56.32 | 3,136,730 | +0.52(+0.93%) |
Jul 07, 2016 | 56.70 | 56.84 | 55.64 | 55.80 | 3,571,254 | -1.04(-1.84%) |
Jul 06, 2016 | 56.50 | 56.88 | 56.21 | 56.84 | 4,094,590 | +0.34(+0.60%) |
Jul 05, 2016 | 56.18 | 56.55 | 56.08 | 56.50 | 3,429,651 | +0.42(+0.76%) |
Jul 01, 2016 | 56.22 | 56.08 | 56.08 | 56.08 | 3,071,625 | -0.05(-0.09%) |
Jun 30, 2016 | 55.21 | 56.13 | 55.08 | 56.13 | 4,648,777 | +1.09(+1.99%) |
Jun 29, 2016 | 55.20 | 55.31 | 54.75 | 55.03 | 3,953,781 | -0.02(-0.04%) |
Jun 28, 2016 | 53.85 | 55.05 | 53.62 | 55.05 | 8,197,038 | +1.07(+1.99%) |
Jun 27, 2016 | 53.23 | 54.09 | 53.15 | 53.98 | 4,668,873 | +0.56(+1.05%) |
Jun 24, 2016 | 52.96 | 53.90 | 52.85 | 53.42 | 6,015,948 | +0.16(+0.30%) |
Jun 23, 2016 | 53.15 | 53.26 | 52.92 | 53.26 | 1,961,244 | +0.12(+0.22%) |
Jun 22, 2016 | 53.52 | 53.61 | 53.12 | 53.15 | 2,493,778 | -0.40(-0.75%) |
Jun 21, 2016 | 53.48 | 53.72 | 53.15 | 53.55 | 3,901,104 | -0.01(-0.01%) |
Jun 20, 2016 | 53.64 | 53.78 | 53.05 | 53.56 | 6,851,422 | +0.17(+0.32%) |
Jun 17, 2016 | 53.18 | 53.59 | 53.00 | 53.38 | 11,076,831 | +0.17(+0.31%) |
Jun 16, 2016 | 52.70 | 53.40 | 52.58 | 53.22 | 4,407,111 | +0.15(+0.29%) |
Jun 15, 2016 | 53.07 | 53.39 | 52.75 | 53.07 | 4,550,256 | +0.01(+0.01%) |
Jun 14, 2016 | 52.86 | 53.21 | 52.71 | 53.06 | 8,246,718 | +0.20(+0.38%) |
Jun 13, 2016 | 52.94 | 53.27 | 52.79 | 52.86 | 4,419,286 | +0.03(+0.05%) |
Jun 10, 2016 | 53.10 | 53.29 | 52.63 | 52.83 | 3,272,806 | -0.28(-0.53%) |
Jun 09, 2016 | 52.47 | 53.19 | 52.25 | 53.11 | 2,372,864 | +0.57(+1.08%) |
Jun 08, 2016 | 52.26 | 52.74 | 52.15 | 52.54 | 2,249,747 | +0.32(+0.62%) |
Jun 07, 2016 | 52.39 | 52.80 | 52.13 | 52.22 | 2,654,064 | -0.19(-0.37%) |
Jun 06, 2016 | 52.50 | 52.74 | 52.12 | 52.41 | 2,822,179 | -0.14(-0.27%) |
Jun 03, 2016 | 51.98 | 52.80 | 51.86 | 52.56 | 4,384,071 | +1.07(+2.07%) |
Jun 02, 2016 | 51.46 | 51.63 | 50.95 | 51.49 | 3,122,565 | -0.14(-0.26%) |
Jun 01, 2016 | 51.28 | 51.73 | 51.21 | 51.63 | 2,678,506 | +0.09(+0.18%) |
May 31, 2016 | 51.08 | 51.59 | 50.89 | 51.53 | 5,434,328 | +0.46(+0.89%) |
May 27, 2016 | 51.13 | 51.08 | 51.08 | 51.08 | 1,925,105 | +0.03(+0.06%) |
May 26, 2016 | 50.49 | 51.16 | 50.46 | 51.05 | 2,588,895 | +0.45(+0.89%) |
May 25, 2016 | 50.37 | 50.67 | 50.09 | 50.60 | 2,881,155 | +0.11(+0.23%) |
May 24, 2016 | 50.14 | 50.59 | 49.98 | 50.48 | 2,767,823 | +0.46(+0.91%) |
May 23, 2016 | 50.73 | 50.78 | 49.99 | 50.03 | 2,824,958 | -0.60(-1.18%) |
May 20, 2016 | 50.75 | 50.78 | 50.40 | 50.63 | 3,022,461 | +0.07(+0.14%) |
May 19, 2016 | 49.41 | 50.57 | 49.01 | 50.56 | 4,068,792 | +0.91(+1.82%) |
May 18, 2016 | 50.36 | 50.81 | 49.44 | 49.65 | 4,838,655 | -1.05(-2.07%) |
May 17, 2016 | 51.38 | 51.51 | 50.46 | 50.70 | 3,238,314 | -0.81(-1.58%) |
May 16, 2016 | 51.36 | 51.60 | 51.01 | 51.51 | 2,122,255 | +0.09(+0.18%) |
May 13, 2016 | 51.54 | 51.67 | 51.08 | 51.42 | 2,416,394 | -0.14(-0.26%) |
May 12, 2016 | 51.10 | 51.63 | 50.94 | 51.55 | 3,518,885 | +0.40(+0.78%) |
May 11, 2016 | 51.09 | 51.25 | 50.55 | 51.16 | 2,575,939 | +0.14(+0.28%) |
May 10, 2016 | 51.02 | 51.26 | 50.91 | 51.01 | 2,386,307 | +0.03(+0.06%) |
May 09, 2016 | 50.93 | 51.10 | 50.93 | 50.98 | 2,887,615 | +0.15(+0.29%) |
May 06, 2016 | 51.43 | 51.51 | 50.33 | 50.83 | 3,336,649 | -0.51(-1.00%) |
May 05, 2016 | 51.85 | 52.31 | 51.10 | 51.35 | 3,782,303 | -0.56(-1.09%) |
May 04, 2016 | 50.22 | 52.08 | 50.22 | 51.91 | 4,473,964 | +0.60(+1.17%) |
May 03, 2016 | 51.26 | 51.57 | 50.95 | 51.31 | 5,494,956 | -0.11(-0.22%) |
May 02, 2016 | 51.14 | 51.69 | 51.00 | 51.43 | 4,241,429 | +0.45(+0.88%) |
Apr 29, 2016 | 50.36 | 50.98 | 50.00 | 50.98 | 6,317,566 | +0.31(+0.62%) |
Apr 28, 2016 | 50.09 | 50.71 | 49.96 | 50.66 | 3,754,803 | +0.20(+0.40%) |
Apr 27, 2016 | 50.03 | 50.80 | 49.89 | 50.46 | 4,548,508 | +0.61(+1.22%) |
Apr 26, 2016 | 50.11 | 50.33 | 49.71 | 49.86 | 3,256,665 | -0.21(-0.43%) |
Apr 25, 2016 | 49.98 | 50.17 | 49.77 | 50.07 | 3,629,150 | +0.10(+0.20%) |
Apr 22, 2016 | 49.64 | 50.11 | 49.64 | 49.97 | 3,578,563 | +0.39(+0.79%) |
Apr 21, 2016 | 50.70 | 50.70 | 49.41 | 49.58 | 4,983,871 | -1.12(-2.21%) |
Apr 20, 2016 | 52.05 | 52.13 | 50.66 | 50.70 | 3,577,995 | -1.24(-2.39%) |
Apr 19, 2016 | 51.91 | 52.17 | 51.70 | 51.94 | 3,408,447 | -0.04(-0.07%) |
Apr 18, 2016 | 52.10 | 52.18 | 51.47 | 51.98 | 3,724,829 | -0.13(-0.25%) |
Apr 15, 2016 | 51.98 | 52.25 | 51.77 | 52.10 | 3,372,057 | +0.25(+0.48%) |
Apr 14, 2016 | 51.93 | 52.14 | 51.65 | 51.85 | 2,271,137 | -0.07(-0.14%) |
Apr 13, 2016 | 52.38 | 52.38 | 51.65 | 51.93 | 2,510,579 | -0.30(-0.57%) |
Apr 12, 2016 | 52.00 | 52.30 | 51.91 | 52.22 | 3,892,389 | +0.25(+0.48%) |
Apr 11, 2016 | 52.14 | 52.49 | 51.95 | 51.98 | 3,683,998 | -0.12(-0.23%) |
Apr 08, 2016 | 52.24 | 52.42 | 51.95 | 52.10 | 3,388,040 | +0.05(+0.10%) |
Apr 07, 2016 | 51.80 | 52.23 | 51.74 | 52.05 | 3,275,655 | +0.16(+0.30%) |
Apr 06, 2016 | 51.99 | 52.23 | 51.60 | 51.89 | 5,926,018 | -0.21(-0.41%) |
Apr 05, 2016 | 52.50 | 52.60 | 51.45 | 52.10 | 11,182,676 | -1.09(-2.05%) |
Apr 04, 2016 | 53.65 | 53.65 | 52.99 | 53.19 | 2,823,538 | -0.58(-1.07%) |
Apr 01, 2016 | 53.34 | 53.85 | 53.04 | 53.77 | 3,291,523 | +0.19(+0.36%) |
Mar 31, 2016 | 53.17 | 53.62 | 53.00 | 53.58 | 3,810,387 | +0.26(+0.49%) |
Mar 30, 2016 | 53.34 | 53.42 | 52.85 | 53.32 | 2,746,002 | +0.08(+0.15%) |
Mar 29, 2016 | 52.40 | 53.28 | 52.13 | 53.24 | 3,859,427 | +1.06(+2.04%) |
Mar 28, 2016 | 52.52 | 52.81 | 52.07 | 52.17 | 2,771,778 | -0.19(-0.37%) |
Mar 24, 2016 | 52.43 | 52.37 | 52.37 | 52.37 | 2,235,651 | -0.06(-0.12%) |
Mar 23, 2016 | 52.20 | 52.60 | 51.80 | 52.43 | 2,563,809 | +0.39(+0.75%) |
Mar 22, 2016 | 52.57 | 52.60 | 52.01 | 52.04 | 4,219,248 | -0.48(-0.91%) |
Mar 21, 2016 | 52.53 | 52.65 | 51.78 | 52.52 | 3,435,770 | +0.12(+0.23%) |
Mar 18, 2016 | 53.22 | 53.42 | 52.39 | 52.40 | 6,586,125 | -0.78(-1.46%) |
Mar 17, 2016 | 52.61 | 53.42 | 52.32 | 53.17 | 4,607,665 | +0.71(+1.35%) |
Mar 16, 2016 | 51.89 | 52.64 | 51.42 | 52.47 | 4,069,915 | +0.41(+0.78%) |
Mar 15, 2016 | 51.47 | 52.12 | 51.44 | 52.06 | 2,936,966 | +0.46(+0.90%) |
Mar 14, 2016 | 51.60 | 51.69 | 51.29 | 51.60 | 2,611,368 | +0.09(+0.17%) |
Mar 11, 2016 | 51.21 | 51.60 | 51.07 | 51.51 | 2,635,861 | +0.45(+0.88%) |
Mar 10, 2016 | 51.44 | 51.53 | 50.69 | 51.06 | 3,059,091 | -0.36(-0.71%) |
Mar 09, 2016 | 51.14 | 51.59 | 51.07 | 51.43 | 3,242,063 | +0.27(+0.53%) |
Mar 08, 2016 | 50.71 | 51.20 | 50.43 | 51.16 | 4,300,869 | +0.36(+0.70%) |
Mar 07, 2016 | 50.11 | 50.91 | 50.02 | 50.80 | 3,340,314 | +0.43(+0.85%) |
Mar 04, 2016 | 49.60 | 50.48 | 49.44 | 50.37 | 3,887,358 | +0.45(+0.90%) |
Mar 03, 2016 | 49.14 | 49.94 | 48.71 | 49.92 | 5,224,526 | +0.87(+1.77%) |
Mar 02, 2016 | 49.26 | 49.39 | 48.20 | 49.05 | 6,240,387 | -0.34(-0.69%) |