Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.72 | 56.02 | 55.17 | 55.22 | 5,224,906 | -0.10(-0.18%) |
Apr 27, 2017 | 56.84 | 57.02 | 53.81 | 55.31 | 14,566,598 | -2.75(-4.74%) |
Apr 26, 2017 | 57.70 | 59.25 | 57.62 | 58.06 | 2,834,565 | -0.12(-0.20%) |
Apr 25, 2017 | 57.50 | 58.32 | 57.20 | 58.18 | 3,098,889 | +0.69(+1.20%) |
Apr 24, 2017 | 57.94 | 57.94 | 57.12 | 57.49 | 3,380,768 | +0.08(+0.13%) |
Apr 21, 2017 | 56.90 | 57.87 | 56.58 | 57.42 | 3,841,724 | +0.28(+0.49%) |
Apr 20, 2017 | 57.44 | 58.06 | 57.14 | 57.14 | 3,913,504 | -0.13(-0.22%) |
Apr 19, 2017 | 58.74 | 58.86 | 57.05 | 57.26 | 4,527,684 | -1.24(-2.12%) |
Apr 18, 2017 | 58.76 | 59.52 | 58.34 | 58.50 | 3,463,100 | -0.77(-1.31%) |
Apr 17, 2017 | 58.96 | 59.41 | 58.63 | 59.28 | 3,345,945 | +0.12(+0.20%) |
Apr 13, 2017 | 60.49 | 60.80 | 58.92 | 59.16 | 4,813,001 | -1.40(-2.32%) |
Apr 12, 2017 | 61.08 | 61.54 | 60.20 | 60.56 | 2,551,389 | -0.35(-0.57%) |
Apr 11, 2017 | 60.84 | 60.94 | 59.70 | 60.91 | 2,957,991 | +0.01(+0.02%) |
Apr 10, 2017 | 60.73 | 61.25 | 60.66 | 60.90 | 2,312,491 | +0.45(+0.74%) |
Apr 07, 2017 | 61.08 | 61.09 | 60.31 | 60.46 | 2,277,039 | -0.45(-0.73%) |
Apr 06, 2017 | 61.12 | 61.60 | 60.57 | 60.90 | 2,760,318 | +0.04(+0.06%) |
Apr 05, 2017 | 61.27 | 62.12 | 60.57 | 60.86 | 6,652,567 | +0.14(+0.22%) |
Apr 04, 2017 | 60.06 | 60.78 | 59.52 | 60.73 | 3,234,369 | +0.89(+1.49%) |
Apr 03, 2017 | 59.94 | 60.25 | 59.08 | 59.84 | 2,665,686 | -0.20(-0.34%) |
Mar 31, 2017 | 60.22 | 60.73 | 59.59 | 60.04 | 3,905,457 | -0.16(-0.27%) |
Mar 30, 2017 | 61.12 | 61.30 | 60.10 | 60.21 | 5,929,671 | -0.27(-0.45%) |
Mar 29, 2017 | 59.17 | 60.58 | 59.14 | 60.48 | 4,039,880 | +1.27(+2.14%) |
Mar 28, 2017 | 58.34 | 59.48 | 58.10 | 59.21 | 4,619,395 | +1.16(+2.00%) |
Mar 27, 2017 | 57.72 | 58.36 | 57.46 | 58.05 | 3,627,040 | -0.39(-0.66%) |
Mar 24, 2017 | 59.12 | 59.39 | 58.25 | 58.43 | 3,675,169 | -0.44(-0.74%) |
Mar 23, 2017 | 59.40 | 59.65 | 58.55 | 58.87 | 4,171,064 | -0.81(-1.36%) |
Mar 22, 2017 | 59.40 | 60.10 | 59.17 | 59.68 | 2,625,996 | -0.18(-0.31%) |
Mar 21, 2017 | 61.09 | 61.25 | 59.64 | 59.87 | 3,147,629 | -0.99(-1.62%) |
Mar 20, 2017 | 60.64 | 61.04 | 60.08 | 60.85 | 3,530,748 | -0.40(-0.65%) |
Mar 17, 2017 | 61.54 | 61.93 | 61.19 | 61.25 | 3,786,554 | -0.15(-0.24%) |
Mar 16, 2017 | 61.98 | 62.14 | 60.94 | 61.40 | 3,081,325 | -0.66(-1.06%) |
Mar 15, 2017 | 60.71 | 62.12 | 59.98 | 62.05 | 5,531,205 | +2.20(+3.67%) |
Mar 14, 2017 | 60.04 | 60.04 | 58.98 | 59.86 | 4,638,501 | -0.98(-1.61%) |
Mar 13, 2017 | 59.83 | 60.85 | 59.80 | 60.83 | 4,378,425 | +0.90(+1.50%) |
Mar 10, 2017 | 60.17 | 60.43 | 59.34 | 59.93 | 4,535,211 | -0.05(-0.08%) |
Mar 09, 2017 | 59.09 | 60.27 | 58.71 | 59.98 | 5,935,277 | +0.52(+0.88%) |
Mar 08, 2017 | 60.67 | 61.56 | 59.25 | 59.46 | 8,236,396 | -1.70(-2.79%) |
Mar 07, 2017 | 61.05 | 61.38 | 60.59 | 61.16 | 5,095,791 | -0.09(-0.14%) |
Mar 06, 2017 | 60.85 | 61.39 | 60.34 | 61.25 | 5,119,224 | +0.09(+0.14%) |
Mar 03, 2017 | 62.03 | 62.03 | 60.59 | 61.16 | 7,328,029 | -0.85(-1.37%) |
Mar 02, 2017 | 63.13 | 63.43 | 61.97 | 62.02 | 4,773,792 | -1.87(-2.92%) |
Mar 01, 2017 | 63.37 | 64.50 | 63.06 | 63.88 | 4,032,373 | +1.33(+2.12%) |
Feb 28, 2017 | 62.58 | 62.71 | 61.93 | 62.56 | 4,381,104 | -0.24(-0.39%) |
Feb 27, 2017 | 62.98 | 63.52 | 62.20 | 62.80 | 5,511,044 | +0.13(+0.20%) |
Feb 24, 2017 | 63.19 | 64.10 | 62.28 | 62.67 | 4,994,729 | -1.17(-1.83%) |
Feb 23, 2017 | 64.71 | 64.97 | 63.23 | 63.84 | 3,418,931 | +0.14(+0.21%) |
Feb 22, 2017 | 64.47 | 65.11 | 63.62 | 63.71 | 5,201,569 | -1.33(-2.04%) |
Feb 21, 2017 | 65.63 | 65.89 | 64.96 | 65.03 | 3,987,140 | +0.43(+0.66%) |
Feb 17, 2017 | 64.61 | 64.61 | 64.61 | 0 | +0.16(+0.26%) | |
Feb 16, 2017 | 65.61 | 65.77 | 64.29 | 64.44 | 5,128,236 | -0.89(-1.36%) |
Feb 15, 2017 | 66.06 | 66.19 | 65.01 | 65.33 | 5,746,846 | -0.78(-1.19%) |
Feb 14, 2017 | 66.08 | 66.20 | 64.70 | 66.12 | 4,454,545 | +0.18(+0.28%) |
Feb 13, 2017 | 66.63 | 66.74 | 65.56 | 65.93 | 3,171,399 | -1.16(-1.73%) |
Feb 10, 2017 | 66.74 | 67.72 | 66.56 | 67.10 | 4,664,026 | +0.89(+1.34%) |
Feb 09, 2017 | 65.66 | 66.44 | 65.48 | 66.21 | 2,918,638 | +1.23(+1.89%) |
Feb 08, 2017 | 64.35 | 65.43 | 63.48 | 64.98 | 4,319,084 | +0.01(+0.01%) |
Feb 07, 2017 | 66.30 | 66.58 | 64.67 | 64.97 | 4,645,011 | -1.90(-2.84%) |
Feb 06, 2017 | 68.22 | 68.58 | 66.55 | 66.86 | 3,296,495 | -1.26(-1.85%) |
Feb 03, 2017 | 66.60 | 68.54 | 66.60 | 68.12 | 5,135,579 | +1.26(+1.88%) |
Feb 02, 2017 | 66.33 | 67.35 | 65.23 | 66.86 | 5,381,713 | +0.72(+1.08%) |
Feb 01, 2017 | 68.00 | 68.94 | 65.06 | 66.15 | 6,514,150 | -1.13(-1.68%) |
Jan 31, 2017 | 66.67 | 67.43 | 65.75 | 67.28 | 5,547,336 | +0.68(+1.02%) |
Jan 30, 2017 | 67.49 | 67.49 | 65.42 | 66.60 | 4,612,034 | -1.14(-1.69%) |
Jan 27, 2017 | 68.44 | 68.56 | 67.56 | 67.74 | 2,556,907 | -1.09(-1.59%) |
Jan 26, 2017 | 68.65 | 69.64 | 68.35 | 68.84 | 3,029,091 | +0.45(+0.67%) |
Jan 25, 2017 | 68.82 | 69.53 | 68.28 | 68.38 | 3,712,599 | -0.49(-0.72%) |
Jan 24, 2017 | 68.19 | 69.55 | 67.80 | 68.88 | 3,555,383 | +1.28(+1.89%) |
Jan 23, 2017 | 67.33 | 67.81 | 66.94 | 67.60 | 2,672,806 | -0.16(-0.24%) |
Jan 20, 2017 | 68.65 | 68.98 | 67.46 | 67.76 | 3,463,554 | -0.15(-0.21%) |
Jan 19, 2017 | 67.70 | 68.39 | 67.38 | 67.91 | 3,799,702 | +0.28(+0.41%) |
Jan 18, 2017 | 67.73 | 68.20 | 66.97 | 67.63 | 4,164,161 | -0.80(-1.17%) |
Jan 17, 2017 | 69.35 | 69.44 | 68.23 | 68.43 | 2,632,644 | -0.50(-0.73%) |
Jan 13, 2017 | 68.93 | 68.93 | 68.93 | 0 | -0.24(-0.35%) | |
Jan 12, 2017 | 69.80 | 69.98 | 68.70 | 69.18 | 3,234,465 | -0.11(-0.15%) |
Jan 11, 2017 | 67.68 | 69.31 | 66.99 | 69.28 | 3,497,108 | +1.95(+2.90%) |
Jan 10, 2017 | 67.87 | 68.02 | 67.06 | 67.33 | 4,280,116 | -0.39(-0.57%) |
Jan 09, 2017 | 68.70 | 69.30 | 67.60 | 67.71 | 4,306,997 | -1.70(-2.45%) |
Jan 06, 2017 | 69.67 | 69.92 | 68.59 | 69.42 | 5,950,025 | +0.13(+0.18%) |
Jan 05, 2017 | 68.81 | 69.67 | 68.34 | 69.29 | 4,002,209 | +0.77(+1.13%) |
Jan 04, 2017 | 68.05 | 68.70 | 67.50 | 68.52 | 3,804,160 | +0.54(+0.80%) |
Jan 03, 2017 | 68.28 | 69.44 | 67.15 | 67.98 | 4,112,704 | +0.50(+0.75%) |
Dec 30, 2016 | 67.47 | 67.47 | 67.47 | 0 | -0.37(-0.54%) | |
Dec 29, 2016 | 68.26 | 68.33 | 67.38 | 67.84 | 2,415,644 | -0.51(-0.75%) |
Dec 28, 2016 | 69.39 | 69.57 | 68.16 | 68.35 | 2,165,874 | -0.87(-1.26%) |
Dec 27, 2016 | 69.14 | 69.80 | 68.90 | 69.22 | 1,938,690 | +0.28(+0.41%) |
Dec 23, 2016 | 68.94 | 68.94 | 68.94 | 0 | +0.46(+0.68%) | |
Dec 22, 2016 | 68.86 | 69.20 | 68.26 | 68.48 | 2,821,484 | +0.02(+0.03%) |
Dec 21, 2016 | 69.12 | 69.17 | 68.00 | 68.46 | 2,512,138 | -0.21(-0.31%) |
Dec 20, 2016 | 69.29 | 69.87 | 68.37 | 68.67 | 4,671,896 | -0.39(-0.56%) |
Dec 19, 2016 | 68.65 | 69.28 | 68.14 | 69.06 | 2,787,577 | +0.74(+1.08%) |
Dec 16, 2016 | 68.59 | 69.01 | 67.84 | 68.32 | 8,696,292 | +0.27(+0.40%) |
Dec 15, 2016 | 67.73 | 68.59 | 67.27 | 68.05 | 5,309,326 | -0.34(-0.50%) |
Dec 14, 2016 | 69.78 | 70.15 | 67.80 | 68.39 | 5,563,183 | -1.94(-2.77%) |
Dec 13, 2016 | 69.42 | 70.38 | 68.36 | 70.34 | 7,740,154 | +1.84(+2.68%) |
Dec 12, 2016 | 70.56 | 70.96 | 68.20 | 68.50 | 4,937,260 | +0.36(+0.53%) |
Dec 09, 2016 | 68.41 | 68.56 | 67.71 | 68.14 | 4,561,688 | +0.20(+0.30%) |
Dec 08, 2016 | 67.54 | 67.99 | 66.25 | 67.94 | 3,930,184 | +0.96(+1.43%) |
Dec 07, 2016 | 65.49 | 67.01 | 65.49 | 66.98 | 4,971,461 | +1.02(+1.55%) |
Dec 06, 2016 | 65.17 | 66.29 | 64.31 | 65.96 | 4,256,088 | -0.08(-0.12%) |
Dec 05, 2016 | 67.20 | 67.50 | 65.93 | 66.03 | 4,134,800 | -0.26(-0.39%) |
Dec 02, 2016 | 66.15 | 67.17 | 65.80 | 66.29 | 3,794,397 | -0.03(-0.04%) |
Dec 01, 2016 | 68.43 | 68.75 | 65.95 | 66.32 | 8,082,943 | -0.54(-0.81%) |
Nov 30, 2016 | 61.75 | 67.18 | 61.61 | 66.86 | 16,163,082 | +8.69(+14.94%) |
Nov 29, 2016 | 58.64 | 58.74 | 57.08 | 58.17 | 6,910,216 | -1.78(-2.97%) |
Nov 28, 2016 | 62.44 | 62.44 | 59.83 | 59.95 | 4,228,722 | -1.69(-2.75%) |
Nov 25, 2016 | 62.27 | 62.62 | 60.89 | 61.64 | 2,508,338 | -1.21(-1.92%) |
Nov 23, 2016 | 62.85 | 62.85 | 62.85 | 0 | +0.92(+1.48%) | |
Nov 22, 2016 | 61.91 | 62.16 | 60.24 | 61.93 | 4,663,847 | +0.02(+0.03%) |
Nov 21, 2016 | 60.79 | 62.65 | 60.60 | 61.91 | 4,945,013 | +2.44(+4.10%) |
Nov 18, 2016 | 59.40 | 60.28 | 59.20 | 59.48 | 3,784,874 | +0.06(+0.10%) |
Nov 17, 2016 | 60.47 | 61.00 | 58.89 | 59.42 | 3,994,233 | -0.47(-0.79%) |
Nov 16, 2016 | 60.43 | 61.40 | 59.59 | 59.89 | 3,418,657 | -0.60(-0.99%) |
Nov 15, 2016 | 59.54 | 60.93 | 59.04 | 60.49 | 9,334,433 | +1.99(+3.40%) |
Nov 14, 2016 | 58.83 | 59.17 | 57.13 | 58.50 | 3,926,391 | -0.52(-0.88%) |
Nov 11, 2016 | 59.56 | 59.96 | 58.56 | 59.02 | 3,034,417 | -0.80(-1.34%) |
Nov 10, 2016 | 58.96 | 60.18 | 58.47 | 59.82 | 3,577,384 | +0.66(+1.11%) |
Nov 09, 2016 | 57.53 | 59.60 | 56.99 | 59.17 | 6,287,920 | +1.41(+2.44%) |
Nov 08, 2016 | 57.63 | 58.32 | 57.36 | 57.76 | 4,508,236 | -0.46(-0.80%) |
Nov 07, 2016 | 57.98 | 58.33 | 57.31 | 58.22 | 5,394,949 | +1.54(+2.71%) |
Nov 04, 2016 | 58.04 | 58.55 | 56.65 | 56.68 | 6,170,841 | -1.58(-2.71%) |
Nov 03, 2016 | 58.51 | 58.86 | 57.66 | 58.26 | 4,689,510 | +0.11(+0.18%) |
Nov 02, 2016 | 57.53 | 58.65 | 56.76 | 58.15 | 6,640,831 | +0.18(+0.32%) |
Nov 01, 2016 | 58.16 | 59.39 | 56.84 | 57.97 | 8,161,341 | +0.49(+0.86%) |
Oct 31, 2016 | 59.43 | 59.43 | 57.39 | 57.48 | 6,084,933 | -1.95(-3.29%) |
Oct 28, 2016 | 59.43 | 59.95 | 58.48 | 59.43 | 5,934,431 | +0.04(+0.07%) |
Oct 27, 2016 | 59.43 | 61.40 | 58.51 | 59.39 | 8,078,763 | +0.50(+0.85%) |
Oct 26, 2016 | 58.48 | 60.06 | 58.06 | 58.89 | 5,263,652 | -0.15(-0.25%) |
Oct 25, 2016 | 60.73 | 61.21 | 58.96 | 59.03 | 3,530,694 | -1.88(-3.08%) |
Oct 24, 2016 | 61.30 | 61.48 | 59.73 | 60.91 | 3,134,144 | -0.53(-0.87%) |
Oct 21, 2016 | 61.17 | 61.75 | 60.73 | 61.44 | 4,202,395 | -0.21(-0.34%) |
Oct 20, 2016 | 61.24 | 61.80 | 60.35 | 61.65 | 5,290,618 | -0.16(-0.27%) |
Oct 19, 2016 | 61.69 | 62.93 | 61.53 | 61.82 | 3,945,087 | +0.93(+1.52%) |
Oct 18, 2016 | 61.36 | 61.55 | 60.24 | 60.89 | 2,926,845 | +0.44(+0.74%) |
Oct 17, 2016 | 61.14 | 61.26 | 59.88 | 60.44 | 3,960,480 | -0.83(-1.36%) |
Oct 14, 2016 | 62.37 | 62.59 | 61.08 | 61.28 | 2,680,950 | -0.68(-1.09%) |
Oct 13, 2016 | 61.90 | 62.24 | 60.67 | 61.95 | 3,929,889 | +0.14(+0.22%) |
Oct 12, 2016 | 61.32 | 62.20 | 60.84 | 61.82 | 3,320,359 | +0.20(+0.33%) |
Oct 11, 2016 | 62.08 | 62.41 | 61.22 | 61.61 | 4,837,278 | -0.65(-1.04%) |
Oct 10, 2016 | 62.16 | 62.80 | 61.85 | 62.26 | 3,367,057 | +0.90(+1.47%) |
Oct 07, 2016 | 61.93 | 62.24 | 60.89 | 61.36 | 2,781,096 | -0.38(-0.61%) |
Oct 06, 2016 | 62.43 | 62.77 | 61.03 | 61.74 | 4,692,795 | -0.28(-0.45%) |
Oct 05, 2016 | 62.23 | 62.90 | 61.72 | 62.02 | 5,819,237 | +0.65(+1.06%) |
Oct 04, 2016 | 61.86 | 62.01 | 60.46 | 61.37 | 6,969,930 | +0.05(+0.08%) |
Oct 03, 2016 | 61.09 | 61.61 | 60.26 | 61.32 | 4,850,830 | +0.06(+0.09%) |
Sep 30, 2016 | 61.08 | 61.73 | 60.43 | 61.27 | 7,986,907 | +0.75(+1.25%) |
Sep 29, 2016 | 59.19 | 61.26 | 58.99 | 60.51 | 10,140,352 | +1.27(+2.14%) |
Sep 28, 2016 | 56.91 | 59.52 | 56.05 | 59.24 | 7,612,105 | +2.90(+5.15%) |
Sep 27, 2016 | 56.24 | 56.56 | 55.39 | 56.34 | 6,277,906 | -0.26(-0.46%) |
Sep 26, 2016 | 57.71 | 58.09 | 56.53 | 56.60 | 6,145,510 | -0.93(-1.61%) |
Sep 23, 2016 | 58.79 | 59.55 | 56.60 | 57.53 | 11,823,570 | -1.65(-2.79%) |
Sep 22, 2016 | 59.95 | 60.48 | 58.45 | 59.19 | 9,211,113 | +0.15(+0.25%) |
Sep 21, 2016 | 57.53 | 59.23 | 57.43 | 59.04 | 8,367,419 | +2.69(+4.77%) |
Sep 20, 2016 | 55.60 | 57.21 | 55.35 | 56.35 | 6,601,712 | +0.73(+1.32%) |
Sep 19, 2016 | 56.26 | 56.59 | 55.52 | 55.62 | 4,979,577 | +0.00(+0.00%) |
Sep 16, 2016 | 54.19 | 55.77 | 53.96 | 55.62 | 5,665,297 | +0.57(+1.04%) |
Sep 15, 2016 | 54.86 | 55.40 | 54.09 | 55.05 | 7,209,262 | +1.27(+2.36%) |
Sep 14, 2016 | 55.99 | 57.11 | 53.56 | 53.78 | 15,245,607 | -1.90(-3.42%) |
Sep 13, 2016 | 54.21 | 56.25 | 54.07 | 55.69 | 34,320,200 | -0.19(-0.35%) |
Sep 12, 2016 | 55.33 | 56.30 | 54.62 | 55.88 | 3,239,148 | +0.07(+0.12%) |
Sep 09, 2016 | 56.29 | 56.90 | 55.49 | 55.81 | 4,795,119 | -1.25(-2.18%) |
Sep 08, 2016 | 55.96 | 57.24 | 55.82 | 57.06 | 4,427,934 | +1.82(+3.29%) |
Sep 07, 2016 | 55.55 | 56.52 | 54.90 | 55.24 | 4,331,850 | -0.01(-0.02%) |
Sep 06, 2016 | 54.63 | 55.35 | 54.25 | 55.25 | 3,712,807 | +0.68(+1.24%) |
Sep 02, 2016 | 52.44 | 54.58 | 54.58 | 54.58 | 6,309,358 | +2.85(+5.51%) |
Sep 01, 2016 | 51.32 | 52.19 | 50.82 | 51.73 | 5,377,927 | +0.07(+0.13%) |
Aug 31, 2016 | 53.40 | 53.47 | 51.45 | 51.66 | 5,441,117 | -2.23(-4.14%) |
Aug 30, 2016 | 55.24 | 55.24 | 53.44 | 53.89 | 3,367,050 | -0.43(-0.78%) |
Aug 29, 2016 | 53.06 | 54.34 | 52.83 | 54.31 | 2,609,871 | +0.93(+1.74%) |
Aug 26, 2016 | 53.36 | 54.17 | 52.98 | 53.39 | 2,685,507 | +0.11(+0.20%) |
Aug 25, 2016 | 52.55 | 53.53 | 51.99 | 53.28 | 2,856,824 | +0.96(+1.83%) |
Aug 24, 2016 | 53.76 | 54.14 | 52.12 | 52.32 | 4,442,967 | -1.83(-3.37%) |
Aug 23, 2016 | 52.41 | 54.30 | 52.23 | 54.15 | 3,541,973 | +1.72(+3.28%) |
Aug 22, 2016 | 52.22 | 52.46 | 51.63 | 52.43 | 3,269,785 | -0.54(-1.02%) |
Aug 19, 2016 | 53.75 | 53.81 | 52.63 | 52.97 | 3,276,506 | -1.07(-1.98%) |
Aug 18, 2016 | 52.94 | 54.05 | 52.57 | 54.04 | 5,062,892 | +1.51(+2.87%) |
Aug 17, 2016 | 52.26 | 52.61 | 51.77 | 52.54 | 2,611,017 | +0.22(+0.42%) |
Aug 16, 2016 | 52.67 | 52.72 | 51.29 | 52.31 | 4,067,221 | -0.43(-0.82%) |
Aug 15, 2016 | 53.06 | 53.17 | 52.41 | 52.75 | 2,978,468 | +0.31(+0.59%) |
Aug 12, 2016 | 52.55 | 53.19 | 52.17 | 52.44 | 3,840,324 | +0.26(+0.50%) |
Aug 11, 2016 | 51.36 | 52.57 | 50.67 | 52.18 | 3,804,249 | +1.33(+2.62%) |
Aug 10, 2016 | 51.29 | 51.87 | 50.62 | 50.85 | 3,688,577 | -0.12(-0.23%) |
Aug 09, 2016 | 51.48 | 51.68 | 50.37 | 50.96 | 5,205,250 | -0.29(-0.57%) |
Aug 08, 2016 | 51.52 | 52.41 | 51.23 | 51.25 | 4,691,902 | +0.27(+0.53%) |
Aug 05, 2016 | 49.68 | 51.25 | 48.53 | 50.98 | 7,237,823 | +1.45(+2.93%) |
Aug 04, 2016 | 50.61 | 51.30 | 49.33 | 49.53 | 5,644,983 | -1.36(-2.68%) |
Aug 03, 2016 | 50.02 | 50.89 | 49.38 | 50.89 | 4,108,572 | +1.01(+2.03%) |
Aug 02, 2016 | 50.59 | 51.14 | 48.66 | 49.88 | 4,923,535 | -0.21(-0.42%) |
Aug 01, 2016 | 52.05 | 52.17 | 49.70 | 50.09 | 6,379,676 | -2.59(-4.91%) |
Jul 29, 2016 | 50.99 | 52.77 | 50.55 | 52.68 | 5,543,196 | +1.13(+2.19%) |
Jul 28, 2016 | 51.98 | 52.83 | 51.16 | 51.55 | 6,280,560 | -0.43(-0.82%) |
Jul 27, 2016 | 53.20 | 54.19 | 51.28 | 51.98 | 5,863,349 | -0.91(-1.72%) |
Jul 26, 2016 | 51.45 | 52.91 | 51.36 | 52.88 | 3,538,102 | +0.84(+1.61%) |
Jul 25, 2016 | 52.30 | 52.58 | 51.30 | 52.04 | 4,640,459 | -0.74(-1.41%) |
Jul 22, 2016 | 53.04 | 53.24 | 52.42 | 52.79 | 3,459,995 | +0.45(+0.87%) |
Jul 21, 2016 | 52.71 | 53.59 | 51.97 | 52.33 | 4,118,647 | -0.34(-0.64%) |
Jul 20, 2016 | 51.55 | 52.93 | 51.23 | 52.67 | 4,193,210 | +0.65(+1.24%) |
Jul 19, 2016 | 53.02 | 53.11 | 51.65 | 52.02 | 4,473,547 | -1.21(-2.27%) |
Jul 18, 2016 | 52.87 | 53.37 | 52.12 | 53.23 | 4,927,532 | +0.09(+0.16%) |
Jul 15, 2016 | 53.94 | 53.99 | 52.84 | 53.15 | 4,430,254 | -0.49(-0.92%) |
Jul 14, 2016 | 54.90 | 54.99 | 53.55 | 53.64 | 3,516,605 | -0.56(-1.03%) |
Jul 13, 2016 | 55.48 | 55.65 | 53.61 | 54.20 | 5,027,175 | -1.28(-2.30%) |
Jul 12, 2016 | 54.95 | 56.07 | 54.87 | 55.47 | 4,506,700 | +1.51(+2.79%) |
Jul 11, 2016 | 54.27 | 54.67 | 53.47 | 53.97 | 3,095,317 | -0.05(-0.09%) |
Jul 08, 2016 | 54.33 | 53.35 | 53.59 | 54.01 | 4,176,889 | +0.67(+1.25%) |
Jul 07, 2016 | 54.03 | 55.41 | 52.79 | 53.35 | 5,045,015 | +0.03(+0.05%) |
Jul 06, 2016 | 51.31 | 53.38 | 51.27 | 53.32 | 4,588,128 | +1.53(+2.95%) |
Jul 05, 2016 | 51.60 | 52.05 | 50.75 | 51.79 | 4,091,045 | -1.24(-2.33%) |
Jul 01, 2016 | 51.97 | 53.03 | 53.03 | 53.03 | 4,541,226 | +1.58(+3.08%) |
Jun 30, 2016 | 51.30 | 51.79 | 50.30 | 51.45 | 5,007,908 | +0.06(+0.11%) |
Jun 29, 2016 | 50.35 | 51.84 | 50.15 | 51.39 | 5,562,057 | +1.99(+4.03%) |
Jun 28, 2016 | 49.26 | 49.64 | 48.62 | 49.40 | 5,273,889 | +1.57(+3.29%) |
Jun 27, 2016 | 50.31 | 50.45 | 47.02 | 47.82 | 8,435,861 | -3.22(-6.30%) |
Jun 24, 2016 | 50.88 | 51.49 | 50.20 | 51.04 | 8,291,971 | -2.60(-4.85%) |
Jun 23, 2016 | 53.38 | 53.72 | 52.50 | 53.64 | 3,926,013 | +1.09(+2.08%) |
Jun 22, 2016 | 53.51 | 53.74 | 52.51 | 52.55 | 2,474,678 | -1.08(-2.02%) |
Jun 21, 2016 | 52.88 | 53.86 | 52.40 | 53.63 | 2,294,235 | +0.64(+1.20%) |
Jun 20, 2016 | 54.00 | 54.35 | 52.80 | 52.99 | 4,537,673 | -0.01(-0.02%) |
Jun 17, 2016 | 52.59 | 53.28 | 52.27 | 53.00 | 5,015,136 | +1.51(+2.93%) |
Jun 16, 2016 | 50.75 | 51.63 | 49.88 | 51.49 | 4,625,772 | -0.08(-0.15%) |
Jun 15, 2016 | 51.68 | 52.40 | 50.96 | 51.57 | 3,058,681 | -0.31(-0.60%) |
Jun 14, 2016 | 50.85 | 51.98 | 50.63 | 51.88 | 3,299,225 | +0.60(+1.17%) |
Jun 13, 2016 | 50.73 | 52.18 | 50.41 | 51.28 | 4,041,228 | +0.08(+0.15%) |
Jun 10, 2016 | 51.73 | 52.02 | 51.07 | 51.20 | 5,220,216 | -1.43(-2.72%) |
Jun 09, 2016 | 52.48 | 53.24 | 52.25 | 52.63 | 3,063,771 | -0.68(-1.27%) |
Jun 08, 2016 | 54.33 | 55.04 | 53.04 | 53.31 | 4,315,326 | -0.04(-0.07%) |
Jun 07, 2016 | 51.85 | 54.10 | 51.59 | 53.35 | 7,197,972 | +1.87(+3.64%) |
Jun 06, 2016 | 50.24 | 51.64 | 50.17 | 51.47 | 3,697,972 | +1.83(+3.68%) |
Jun 03, 2016 | 50.01 | 50.39 | 48.99 | 49.65 | 3,258,392 | -0.24(-0.48%) |
Jun 02, 2016 | 49.73 | 50.03 | 48.84 | 49.89 | 3,847,774 | -0.69(-1.36%) |
Jun 01, 2016 | 50.05 | 50.68 | 48.95 | 50.57 | 4,159,654 | +0.52(+1.04%) |
May 31, 2016 | 50.14 | 51.15 | 49.74 | 50.05 | 4,461,848 | +0.32(+0.64%) |
May 27, 2016 | 50.10 | 49.73 | 49.73 | 49.73 | 4,024,077 | -0.72(-1.43%) |
May 26, 2016 | 51.15 | 51.15 | 50.20 | 50.46 | 4,896,418 | +0.18(+0.36%) |
May 25, 2016 | 49.00 | 50.46 | 49.00 | 50.28 | 6,500,803 | +1.79(+3.68%) |
May 24, 2016 | 47.82 | 48.68 | 47.24 | 48.49 | 3,671,992 | +1.00(+2.11%) |
May 23, 2016 | 47.19 | 47.76 | 46.61 | 47.49 | 4,167,403 | -0.10(-0.20%) |
May 20, 2016 | 47.87 | 48.09 | 47.02 | 47.58 | 3,231,994 | +0.08(+0.16%) |
May 19, 2016 | 46.35 | 47.80 | 45.85 | 47.51 | 3,928,846 | +0.27(+0.57%) |
May 18, 2016 | 47.94 | 48.48 | 46.82 | 47.24 | 3,751,375 | -0.77(-1.61%) |
May 17, 2016 | 47.58 | 48.67 | 47.24 | 48.01 | 4,331,735 | +0.55(+1.16%) |
May 16, 2016 | 46.82 | 48.10 | 46.79 | 47.46 | 7,304,164 | +1.40(+3.04%) |
May 13, 2016 | 45.70 | 47.35 | 45.70 | 46.06 | 6,281,594 | -0.51(-1.10%) |
May 12, 2016 | 46.91 | 47.94 | 45.78 | 46.57 | 6,976,631 | +0.32(+0.69%) |
May 11, 2016 | 44.99 | 47.10 | 44.76 | 46.25 | 5,089,566 | +0.88(+1.94%) |
May 10, 2016 | 43.71 | 45.41 | 43.60 | 45.37 | 4,193,435 | +1.95(+4.49%) |
May 09, 2016 | 44.47 | 44.87 | 43.25 | 43.42 | 4,302,106 | -1.52(-3.37%) |
May 06, 2016 | 44.05 | 46.02 | 43.64 | 44.94 | 5,864,587 | +0.44(+1.00%) |
May 05, 2016 | 46.58 | 46.66 | 44.27 | 44.49 | 9,754,757 | -0.89(-1.96%) |
May 04, 2016 | 47.39 | 48.64 | 45.30 | 45.38 | 9,564,194 | -2.97(-6.15%) |
May 03, 2016 | 48.90 | 50.33 | 47.40 | 48.35 | 9,750,894 | -1.79(-3.56%) |