Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 63.79 | 64.07 | 63.72 | 63.88 | 2,427,720 | +0.07(+0.11%) |
Feb 27, 2017 | 63.67 | 64.00 | 63.60 | 63.81 | 1,313,282 | +0.08(+0.12%) |
Feb 24, 2017 | 63.59 | 63.73 | 63.40 | 63.73 | 1,320,610 | +0.21(+0.33%) |
Feb 23, 2017 | 63.73 | 63.87 | 63.25 | 63.53 | 1,709,804 | -0.09(-0.14%) |
Feb 22, 2017 | 63.47 | 63.79 | 63.23 | 63.61 | 1,514,108 | +0.17(+0.26%) |
Feb 21, 2017 | 63.04 | 63.78 | 62.92 | 63.45 | 1,970,683 | +0.32(+0.51%) |
Feb 17, 2017 | 63.12 | 63.12 | 63.12 | 0 | +1.11(+1.78%) | |
Feb 16, 2017 | 60.68 | 62.06 | 60.60 | 62.02 | 2,585,313 | -0.15(-0.24%) |
Feb 15, 2017 | 61.55 | 62.24 | 61.43 | 62.17 | 1,720,449 | +0.43(+0.69%) |
Feb 14, 2017 | 61.68 | 61.91 | 61.62 | 61.74 | 1,411,877 | +0.02(+0.03%) |
Feb 13, 2017 | 61.50 | 61.85 | 61.43 | 61.72 | 1,777,630 | +0.26(+0.43%) |
Feb 10, 2017 | 61.13 | 61.71 | 61.03 | 61.46 | 1,856,184 | +0.25(+0.41%) |
Feb 09, 2017 | 61.00 | 61.26 | 60.76 | 61.21 | 1,735,489 | +0.21(+0.34%) |
Feb 08, 2017 | 60.86 | 61.10 | 60.77 | 61.00 | 1,841,235 | +0.10(+0.16%) |
Feb 07, 2017 | 60.54 | 61.07 | 60.52 | 60.90 | 1,784,470 | +0.42(+0.69%) |
Feb 06, 2017 | 60.82 | 60.93 | 60.39 | 60.48 | 1,154,807 | -0.20(-0.33%) |
Feb 03, 2017 | 60.80 | 60.98 | 60.62 | 60.69 | 1,551,678 | +0.01(+0.01%) |
Feb 02, 2017 | 60.25 | 60.73 | 60.17 | 60.68 | 1,851,507 | +0.40(+0.66%) |
Feb 01, 2017 | 60.40 | 60.65 | 60.12 | 60.28 | 1,972,900 | -0.28(-0.46%) |
Jan 31, 2017 | 60.74 | 60.97 | 60.42 | 60.55 | 1,577,098 | -0.09(-0.14%) |
Jan 30, 2017 | 60.72 | 60.72 | 60.44 | 60.64 | 1,315,511 | -0.03(-0.06%) |
Jan 27, 2017 | 60.86 | 60.86 | 60.59 | 60.68 | 1,302,397 | -0.08(-0.13%) |
Jan 26, 2017 | 60.72 | 60.86 | 60.64 | 60.76 | 1,305,043 | +0.05(+0.09%) |
Jan 25, 2017 | 60.61 | 60.97 | 60.61 | 60.70 | 2,217,161 | +0.10(+0.16%) |
Jan 24, 2017 | 60.42 | 60.66 | 60.12 | 60.61 | 1,252,000 | +0.19(+0.32%) |
Jan 23, 2017 | 60.72 | 60.88 | 60.32 | 60.42 | 1,153,515 | -0.28(-0.46%) |
Jan 20, 2017 | 60.75 | 60.84 | 60.51 | 60.69 | 1,527,929 | +0.08(+0.13%) |
Jan 19, 2017 | 60.44 | 60.72 | 60.34 | 60.62 | 1,333,737 | -0.02(-0.03%) |
Jan 18, 2017 | 60.49 | 60.70 | 60.49 | 60.63 | 1,633,271 | +0.10(+0.16%) |
Jan 17, 2017 | 60.59 | 60.75 | 60.45 | 60.54 | 2,060,175 | -0.27(-0.44%) |
Jan 13, 2017 | 60.81 | 60.81 | 60.81 | 0 | -0.09(-0.14%) | |
Jan 12, 2017 | 60.96 | 61.09 | 60.46 | 60.89 | 1,535,380 | -0.21(-0.34%) |
Jan 11, 2017 | 60.52 | 61.23 | 60.42 | 61.10 | 1,987,748 | +0.56(+0.92%) |
Jan 10, 2017 | 60.62 | 60.97 | 60.28 | 60.55 | 2,398,651 | -0.25(-0.42%) |
Jan 09, 2017 | 61.30 | 61.41 | 60.70 | 60.80 | 2,596,746 | -0.36(-0.58%) |
Jan 06, 2017 | 61.35 | 61.69 | 61.15 | 61.16 | 1,802,707 | -0.35(-0.57%) |
Jan 05, 2017 | 61.31 | 61.95 | 61.24 | 61.50 | 2,828,194 | +0.24(+0.38%) |
Jan 04, 2017 | 61.64 | 62.02 | 61.27 | 61.27 | 1,843,613 | -0.17(-0.28%) |
Jan 03, 2017 | 61.86 | 61.86 | 61.15 | 61.44 | 2,001,602 | -0.34(-0.55%) |
Dec 30, 2016 | 61.78 | 61.78 | 61.78 | 0 | -0.09(-0.14%) | |
Dec 29, 2016 | 61.86 | 62.07 | 61.80 | 61.87 | 1,000,055 | +0.04(+0.07%) |
Dec 28, 2016 | 61.86 | 62.21 | 61.77 | 61.83 | 1,261,168 | +0.00(+0.00%) |
Dec 27, 2016 | 61.83 | 61.96 | 61.73 | 61.83 | 813,111 | +0.03(+0.06%) |
Dec 23, 2016 | 61.79 | 61.79 | 61.79 | 0 | +0.11(+0.18%) | |
Dec 22, 2016 | 61.59 | 61.80 | 61.52 | 61.68 | 1,846,425 | +0.09(+0.14%) |
Dec 21, 2016 | 61.95 | 62.17 | 61.58 | 61.59 | 1,653,502 | -0.39(-0.63%) |
Dec 20, 2016 | 62.08 | 62.54 | 61.95 | 61.98 | 1,676,589 | +0.04(+0.07%) |
Dec 19, 2016 | 61.64 | 62.18 | 61.57 | 61.94 | 2,582,033 | +0.88(+1.44%) |
Dec 16, 2016 | 61.28 | 61.70 | 60.99 | 61.06 | 4,211,988 | -0.02(-0.03%) |
Dec 15, 2016 | 60.89 | 61.35 | 60.89 | 61.08 | 3,672,400 | +0.05(+0.09%) |
Dec 14, 2016 | 61.89 | 61.95 | 60.98 | 61.03 | 2,736,448 | -0.69(-1.12%) |
Dec 13, 2016 | 61.65 | 62.01 | 61.33 | 61.71 | 2,018,779 | +0.11(+0.18%) |
Dec 12, 2016 | 60.94 | 61.66 | 60.88 | 61.60 | 1,609,204 | +0.59(+0.97%) |
Dec 09, 2016 | 61.05 | 61.19 | 60.78 | 61.01 | 1,868,628 | -0.03(-0.06%) |
Dec 08, 2016 | 60.91 | 61.23 | 60.81 | 61.04 | 1,589,946 | +0.10(+0.17%) |
Dec 07, 2016 | 60.52 | 60.95 | 60.09 | 60.94 | 2,914,307 | +0.37(+0.62%) |
Dec 06, 2016 | 60.02 | 60.58 | 59.98 | 60.56 | 2,590,886 | +0.44(+0.74%) |
Dec 05, 2016 | 60.90 | 61.18 | 60.01 | 60.12 | 3,008,512 | -0.76(-1.25%) |
Dec 02, 2016 | 60.62 | 61.35 | 60.48 | 60.88 | 2,106,107 | +0.51(+0.84%) |
Dec 01, 2016 | 60.66 | 60.82 | 60.06 | 60.37 | 2,746,382 | -0.20(-0.33%) |
Nov 30, 2016 | 61.30 | 61.30 | 60.57 | 60.57 | 3,324,550 | -0.40(-0.66%) |
Nov 29, 2016 | 60.65 | 61.21 | 60.55 | 60.97 | 2,760,795 | +0.14(+0.23%) |
Nov 28, 2016 | 60.64 | 60.95 | 60.43 | 60.83 | 1,745,919 | +0.17(+0.29%) |
Nov 25, 2016 | 60.28 | 60.75 | 60.23 | 60.66 | 866,358 | +0.42(+0.70%) |
Nov 23, 2016 | 60.24 | 60.24 | 60.24 | 0 | -0.03(-0.04%) | |
Nov 22, 2016 | 60.35 | 60.55 | 60.19 | 60.26 | 1,836,851 | +0.03(+0.06%) |
Nov 21, 2016 | 59.76 | 60.27 | 59.60 | 60.23 | 1,887,788 | +0.55(+0.91%) |
Nov 18, 2016 | 59.56 | 59.74 | 59.35 | 59.68 | 2,399,943 | +0.11(+0.19%) |
Nov 17, 2016 | 59.41 | 59.69 | 59.27 | 59.57 | 2,151,857 | +0.05(+0.09%) |
Nov 16, 2016 | 59.47 | 60.16 | 59.16 | 59.52 | 2,960,542 | +0.05(+0.09%) |
Nov 15, 2016 | 58.76 | 59.49 | 58.69 | 59.47 | 3,449,695 | +0.81(+1.37%) |
Nov 14, 2016 | 58.60 | 58.90 | 58.16 | 58.66 | 2,259,124 | +0.10(+0.16%) |
Nov 11, 2016 | 57.52 | 58.79 | 57.52 | 58.56 | 2,799,882 | +0.93(+1.61%) |
Nov 10, 2016 | 57.17 | 57.74 | 56.80 | 57.64 | 3,173,003 | +0.50(+0.88%) |
Nov 09, 2016 | 56.03 | 57.26 | 55.72 | 57.14 | 2,924,065 | +0.57(+1.01%) |
Nov 08, 2016 | 56.03 | 56.81 | 55.89 | 56.56 | 1,967,387 | +0.52(+0.93%) |
Nov 07, 2016 | 55.66 | 56.09 | 55.47 | 56.04 | 2,199,270 | +1.15(+2.10%) |
Nov 04, 2016 | 54.93 | 55.20 | 54.87 | 54.89 | 1,312,179 | -0.03(-0.06%) |
Nov 03, 2016 | 55.13 | 55.13 | 54.74 | 54.93 | 1,235,043 | -0.20(-0.36%) |
Nov 02, 2016 | 55.50 | 55.68 | 55.00 | 55.13 | 2,140,314 | -0.27(-0.48%) |
Nov 01, 2016 | 56.23 | 56.30 | 55.26 | 55.39 | 3,112,588 | -1.48(-2.60%) |
Oct 31, 2016 | 56.24 | 57.06 | 56.23 | 56.88 | 4,074,615 | +1.46(+2.63%) |
Oct 28, 2016 | 55.01 | 55.81 | 55.01 | 55.42 | 2,951,102 | +0.54(+0.98%) |
Oct 27, 2016 | 55.60 | 55.82 | 54.76 | 54.88 | 2,440,178 | -0.53(-0.95%) |
Oct 26, 2016 | 55.47 | 55.65 | 54.54 | 55.41 | 2,628,054 | +1.07(+1.96%) |
Oct 25, 2016 | 54.12 | 54.91 | 53.99 | 54.35 | 2,728,164 | +0.14(+0.26%) |
Oct 24, 2016 | 54.05 | 54.32 | 54.05 | 54.21 | 1,458,673 | +0.32(+0.59%) |
Oct 21, 2016 | 53.72 | 53.92 | 53.35 | 53.89 | 1,337,318 | -0.20(-0.37%) |
Oct 20, 2016 | 54.05 | 54.22 | 53.85 | 54.09 | 1,130,733 | +0.01(+0.02%) |
Oct 19, 2016 | 54.18 | 54.22 | 53.68 | 54.08 | 1,610,127 | -0.10(-0.18%) |
Oct 18, 2016 | 54.61 | 54.70 | 54.10 | 54.17 | 1,086,478 | -0.09(-0.16%) |
Oct 17, 2016 | 53.59 | 54.42 | 53.54 | 54.26 | 2,000,752 | +0.66(+1.23%) |
Oct 14, 2016 | 53.58 | 54.10 | 53.48 | 53.60 | 2,157,819 | +0.16(+0.29%) |
Oct 13, 2016 | 53.79 | 53.90 | 52.91 | 53.45 | 2,963,908 | -0.97(-1.78%) |
Oct 12, 2016 | 54.17 | 54.69 | 54.02 | 54.42 | 2,108,413 | +0.34(+0.62%) |
Oct 11, 2016 | 54.23 | 54.44 | 53.89 | 54.08 | 1,663,456 | -0.30(-0.56%) |
Oct 10, 2016 | 54.00 | 54.45 | 54.00 | 54.38 | 2,720,789 | +0.43(+0.80%) |
Oct 07, 2016 | 54.34 | 54.44 | 53.95 | 53.95 | 2,681,830 | -0.43(-0.80%) |
Oct 06, 2016 | 54.03 | 54.57 | 53.76 | 54.38 | 3,124,019 | +0.32(+0.59%) |
Oct 05, 2016 | 54.42 | 54.54 | 53.93 | 54.06 | 1,923,144 | -0.21(-0.38%) |
Oct 04, 2016 | 54.98 | 55.07 | 54.03 | 54.27 | 2,094,013 | -0.70(-1.28%) |
Oct 03, 2016 | 55.18 | 55.23 | 54.90 | 54.97 | 1,420,669 | -0.26(-0.47%) |
Sep 30, 2016 | 55.00 | 55.47 | 54.92 | 55.23 | 2,850,585 | +0.42(+0.77%) |
Sep 29, 2016 | 55.20 | 55.25 | 54.75 | 54.81 | 1,905,072 | -0.50(-0.91%) |
Sep 28, 2016 | 55.40 | 55.58 | 55.20 | 55.31 | 1,679,983 | -0.03(-0.06%) |
Sep 27, 2016 | 55.19 | 55.46 | 55.19 | 55.34 | 3,064,071 | +0.34(+0.61%) |
Sep 26, 2016 | 54.84 | 55.15 | 54.65 | 55.00 | 1,674,037 | +0.12(+0.22%) |
Sep 23, 2016 | 54.68 | 55.21 | 54.68 | 54.88 | 2,219,391 | -0.56(-1.02%) |
Sep 22, 2016 | 55.61 | 55.65 | 55.17 | 55.45 | 6,041,424 | +0.01(+0.02%) |
Sep 21, 2016 | 54.88 | 55.48 | 54.79 | 55.44 | 2,953,610 | +0.68(+1.23%) |
Sep 20, 2016 | 54.99 | 55.18 | 54.72 | 54.76 | 3,561,964 | +0.20(+0.37%) |
Sep 19, 2016 | 54.28 | 54.72 | 54.20 | 54.56 | 2,887,802 | +0.16(+0.29%) |
Sep 16, 2016 | 54.15 | 54.48 | 54.12 | 54.41 | 3,435,058 | -0.02(-0.03%) |
Sep 15, 2016 | 54.21 | 54.69 | 54.10 | 54.42 | 3,142,597 | +0.16(+0.29%) |
Sep 14, 2016 | 54.38 | 54.52 | 54.06 | 54.27 | 2,268,323 | -0.03(-0.06%) |
Sep 13, 2016 | 54.57 | 54.76 | 54.23 | 54.30 | 4,251,767 | -0.56(-1.03%) |
Sep 12, 2016 | 54.48 | 55.06 | 54.25 | 54.87 | 4,390,615 | +0.51(+0.94%) |
Sep 09, 2016 | 55.33 | 55.33 | 54.35 | 54.35 | 2,928,248 | -1.35(-2.43%) |
Sep 08, 2016 | 55.39 | 55.82 | 55.32 | 55.71 | 2,066,615 | +0.17(+0.31%) |
Sep 07, 2016 | 55.61 | 55.70 | 55.29 | 55.53 | 2,335,539 | -0.11(-0.20%) |
Sep 06, 2016 | 55.53 | 55.81 | 55.26 | 55.65 | 2,897,682 | +0.26(+0.47%) |
Sep 02, 2016 | 55.36 | 55.39 | 55.39 | 55.39 | 1,758,987 | +0.30(+0.55%) |
Sep 01, 2016 | 55.07 | 55.20 | 54.80 | 55.09 | 2,585,382 | +0.05(+0.09%) |
Aug 31, 2016 | 54.98 | 55.12 | 54.75 | 55.03 | 1,766,355 | -0.09(-0.17%) |
Aug 30, 2016 | 55.53 | 55.53 | 54.95 | 55.13 | 1,941,852 | -0.28(-0.50%) |
Aug 29, 2016 | 55.17 | 55.57 | 55.07 | 55.40 | 2,594,959 | +0.34(+0.63%) |
Aug 26, 2016 | 55.94 | 56.22 | 54.89 | 55.06 | 3,031,772 | -1.07(-1.90%) |
Aug 25, 2016 | 56.24 | 56.49 | 56.08 | 56.13 | 1,850,174 | -0.07(-0.12%) |
Aug 24, 2016 | 56.14 | 56.31 | 56.00 | 56.20 | 1,507,706 | +0.01(+0.02%) |
Aug 23, 2016 | 56.39 | 56.49 | 56.06 | 56.19 | 1,604,167 | -0.20(-0.35%) |
Aug 22, 2016 | 55.95 | 56.54 | 55.87 | 56.39 | 2,549,611 | +0.46(+0.83%) |
Aug 19, 2016 | 55.76 | 56.02 | 55.68 | 55.92 | 1,772,291 | +0.04(+0.08%) |
Aug 18, 2016 | 56.17 | 56.23 | 55.68 | 55.88 | 2,452,937 | -0.42(-0.75%) |
Aug 17, 2016 | 56.11 | 56.32 | 55.83 | 56.30 | 2,808,868 | +0.38(+0.68%) |
Aug 16, 2016 | 56.80 | 56.80 | 55.84 | 55.92 | 2,600,832 | -1.08(-1.90%) |
Aug 15, 2016 | 57.37 | 57.57 | 57.00 | 57.01 | 1,571,047 | -0.38(-0.66%) |
Aug 12, 2016 | 57.20 | 57.63 | 57.20 | 57.38 | 1,279,225 | -0.13(-0.22%) |
Aug 11, 2016 | 57.38 | 57.88 | 57.27 | 57.51 | 1,973,199 | +0.23(+0.41%) |
Aug 10, 2016 | 56.75 | 57.31 | 56.58 | 57.28 | 1,959,462 | +0.68(+1.20%) |
Aug 09, 2016 | 56.60 | 56.91 | 56.52 | 56.60 | 2,544,162 | +0.22(+0.38%) |
Aug 08, 2016 | 56.79 | 56.96 | 56.38 | 56.39 | 1,920,666 | -0.40(-0.70%) |
Aug 05, 2016 | 56.85 | 57.06 | 56.68 | 56.78 | 2,267,983 | +0.16(+0.29%) |
Aug 04, 2016 | 56.81 | 57.04 | 56.53 | 56.62 | 1,546,575 | -0.03(-0.06%) |
Aug 03, 2016 | 56.82 | 57.01 | 56.48 | 56.65 | 1,856,330 | -0.25(-0.44%) |
Aug 02, 2016 | 57.07 | 57.21 | 56.62 | 56.90 | 2,475,479 | -0.32(-0.56%) |
Aug 01, 2016 | 57.02 | 57.36 | 56.93 | 57.22 | 2,004,990 | +0.31(+0.54%) |
Jul 29, 2016 | 57.12 | 57.15 | 56.68 | 56.91 | 2,415,733 | -0.21(-0.36%) |
Jul 28, 2016 | 57.17 | 57.54 | 56.96 | 57.12 | 2,478,286 | +0.22(+0.39%) |
Jul 27, 2016 | 58.37 | 58.79 | 56.51 | 56.89 | 4,538,260 | -1.08(-1.86%) |
Jul 26, 2016 | 57.92 | 58.01 | 57.50 | 57.97 | 2,510,656 | +0.11(+0.19%) |
Jul 25, 2016 | 57.73 | 57.96 | 57.59 | 57.86 | 2,645,309 | +0.02(+0.03%) |
Jul 22, 2016 | 57.91 | 58.10 | 57.70 | 57.84 | 2,785,542 | +0.02(+0.03%) |
Jul 21, 2016 | 58.21 | 58.31 | 57.74 | 57.82 | 1,917,187 | -0.51(-0.87%) |
Jul 20, 2016 | 58.15 | 58.38 | 58.11 | 58.33 | 1,296,835 | +0.13(+0.22%) |
Jul 19, 2016 | 57.92 | 58.24 | 57.84 | 58.20 | 1,784,073 | +0.34(+0.58%) |
Jul 18, 2016 | 58.34 | 58.43 | 57.77 | 57.87 | 1,709,179 | -0.19(-0.33%) |
Jul 15, 2016 | 58.58 | 58.61 | 57.83 | 58.06 | 2,676,967 | -0.39(-0.66%) |
Jul 14, 2016 | 58.63 | 58.93 | 58.26 | 58.44 | 2,805,983 | +0.08(+0.13%) |
Jul 13, 2016 | 58.19 | 58.49 | 57.80 | 58.37 | 3,702,989 | +0.29(+0.50%) |
Jul 12, 2016 | 58.52 | 58.68 | 57.92 | 58.07 | 2,907,190 | -0.21(-0.35%) |
Jul 11, 2016 | 58.19 | 58.42 | 58.08 | 58.28 | 1,984,758 | +0.09(+0.15%) |
Jul 08, 2016 | 58.05 | 58.48 | 57.92 | 58.19 | 2,369,158 | +0.28(+0.48%) |
Jul 07, 2016 | 57.93 | 58.21 | 57.57 | 57.92 | 1,870,555 | +0.07(+0.12%) |
Jul 06, 2016 | 57.80 | 57.99 | 57.02 | 57.85 | 3,330,287 | +0.12(+0.21%) |
Jul 05, 2016 | 57.09 | 60.68 | 57.07 | 57.73 | 4,739,714 | +0.52(+0.90%) |
Jul 01, 2016 | 56.94 | 57.21 | 57.21 | 57.21 | 2,884,553 | +0.17(+0.30%) |
Jun 30, 2016 | 55.84 | 57.04 | 55.83 | 57.04 | 2,713,895 | +1.28(+2.30%) |
Jun 29, 2016 | 55.52 | 55.93 | 55.49 | 55.76 | 2,427,542 | +0.50(+0.90%) |
Jun 28, 2016 | 54.87 | 55.31 | 54.54 | 55.26 | 2,453,222 | +0.47(+0.86%) |
Jun 27, 2016 | 54.66 | 54.90 | 54.27 | 54.78 | 3,264,281 | -0.04(-0.08%) |
Jun 24, 2016 | 53.34 | 55.09 | 53.12 | 54.83 | 7,986,399 | +0.22(+0.39%) |
Jun 23, 2016 | 54.58 | 54.67 | 54.42 | 54.61 | 1,235,655 | +0.34(+0.62%) |
Jun 22, 2016 | 54.18 | 54.53 | 54.13 | 54.28 | 1,382,112 | +0.28(+0.53%) |
Jun 21, 2016 | 54.16 | 54.23 | 53.88 | 53.99 | 1,403,588 | +0.14(+0.26%) |
Jun 20, 2016 | 54.14 | 54.16 | 53.82 | 53.86 | 2,094,884 | -0.07(-0.13%) |
Jun 17, 2016 | 54.55 | 54.59 | 53.81 | 53.92 | 2,741,462 | -0.65(-1.20%) |
Jun 16, 2016 | 54.03 | 54.64 | 53.99 | 54.58 | 2,249,854 | +0.52(+0.97%) |
Jun 15, 2016 | 54.34 | 54.40 | 53.98 | 54.05 | 1,528,996 | -0.15(-0.29%) |
Jun 14, 2016 | 53.77 | 54.24 | 53.59 | 54.21 | 1,828,956 | +0.36(+0.67%) |
Jun 13, 2016 | 53.92 | 54.16 | 53.83 | 53.85 | 2,056,258 | -0.05(-0.10%) |
Jun 10, 2016 | 53.90 | 54.16 | 53.71 | 53.90 | 1,423,700 | +0.00(+0.00%) |
Jun 09, 2016 | 53.40 | 53.92 | 53.38 | 53.90 | 2,211,084 | +0.34(+0.64%) |
Jun 08, 2016 | 53.51 | 53.57 | 53.38 | 53.55 | 1,363,723 | +0.13(+0.24%) |
Jun 07, 2016 | 53.05 | 53.50 | 53.05 | 53.42 | 2,506,123 | +0.21(+0.39%) |
Jun 06, 2016 | 52.86 | 53.29 | 52.86 | 53.22 | 1,537,651 | +0.31(+0.59%) |
Jun 03, 2016 | 52.85 | 53.06 | 52.55 | 52.91 | 1,519,764 | +0.05(+0.10%) |
Jun 02, 2016 | 52.50 | 52.86 | 52.46 | 52.86 | 1,609,635 | +0.37(+0.71%) |
Jun 01, 2016 | 52.17 | 52.59 | 52.15 | 52.49 | 2,238,045 | +0.38(+0.73%) |
May 31, 2016 | 52.44 | 52.69 | 51.80 | 52.11 | 3,677,630 | -0.32(-0.62%) |
May 27, 2016 | 52.25 | 52.43 | 52.43 | 52.43 | 1,801,545 | +0.19(+0.36%) |
May 26, 2016 | 51.89 | 52.35 | 51.84 | 52.24 | 2,548,833 | +0.40(+0.78%) |
May 25, 2016 | 52.19 | 52.31 | 51.77 | 51.84 | 2,663,359 | -0.34(-0.66%) |
May 24, 2016 | 52.12 | 52.39 | 52.05 | 52.19 | 2,584,808 | +0.47(+0.91%) |
May 23, 2016 | 51.92 | 51.97 | 51.66 | 51.71 | 1,334,240 | -0.21(-0.40%) |
May 20, 2016 | 52.21 | 52.36 | 51.77 | 51.92 | 1,907,479 | -0.03(-0.05%) |
May 19, 2016 | 51.83 | 52.01 | 51.70 | 51.95 | 1,903,908 | -0.03(-0.07%) |
May 18, 2016 | 51.95 | 52.34 | 51.65 | 51.98 | 1,628,009 | +0.06(+0.12%) |
May 17, 2016 | 52.38 | 52.67 | 51.77 | 51.92 | 1,838,940 | -0.62(-1.17%) |
May 16, 2016 | 52.36 | 52.69 | 52.15 | 52.54 | 1,711,805 | -0.01(-0.02%) |
May 13, 2016 | 52.72 | 53.05 | 52.37 | 52.54 | 2,155,213 | -0.27(-0.52%) |
May 12, 2016 | 52.41 | 52.89 | 52.26 | 52.82 | 1,811,676 | +0.40(+0.77%) |
May 11, 2016 | 52.41 | 52.62 | 52.21 | 52.42 | 1,793,776 | -0.03(-0.07%) |
May 10, 2016 | 52.34 | 52.57 | 52.18 | 52.45 | 1,753,890 | +0.13(+0.25%) |
May 09, 2016 | 51.89 | 52.38 | 51.74 | 52.32 | 3,499,755 | +0.44(+0.84%) |
May 06, 2016 | 51.54 | 51.90 | 51.41 | 51.89 | 3,485,366 | +0.33(+0.65%) |
May 05, 2016 | 51.88 | 52.10 | 51.48 | 51.55 | 3,456,321 | -0.09(-0.18%) |
May 04, 2016 | 51.16 | 51.69 | 50.82 | 51.65 | 2,596,229 | +0.49(+0.95%) |
May 03, 2016 | 51.07 | 51.28 | 50.84 | 51.16 | 2,992,893 | -0.12(-0.23%) |
May 02, 2016 | 50.44 | 51.28 | 50.38 | 51.28 | 3,587,940 | +1.02(+2.02%) |
Apr 29, 2016 | 49.93 | 50.39 | 49.59 | 50.26 | 3,147,844 | +0.41(+0.82%) |
Apr 28, 2016 | 48.22 | 50.40 | 48.22 | 49.85 | 5,921,907 | +1.63(+3.39%) |
Apr 27, 2016 | 48.38 | 48.53 | 47.94 | 48.22 | 5,915,438 | -0.11(-0.23%) |
Apr 26, 2016 | 48.26 | 48.69 | 48.20 | 48.33 | 2,146,269 | +0.15(+0.32%) |
Apr 25, 2016 | 48.05 | 48.24 | 47.92 | 48.18 | 2,038,249 | -0.03(-0.07%) |
Apr 22, 2016 | 48.15 | 48.41 | 48.03 | 48.21 | 3,287,739 | +0.03(+0.07%) |
Apr 21, 2016 | 48.39 | 48.64 | 48.17 | 48.18 | 2,246,158 | -0.33(-0.69%) |
Apr 20, 2016 | 48.97 | 49.12 | 48.50 | 48.51 | 4,508,853 | -0.33(-0.68%) |
Apr 19, 2016 | 48.95 | 49.18 | 48.81 | 48.84 | 1,673,120 | -0.03(-0.07%) |
Apr 18, 2016 | 48.65 | 48.95 | 48.58 | 48.88 | 2,175,034 | +0.23(+0.47%) |
Apr 15, 2016 | 48.80 | 48.84 | 48.58 | 48.65 | 2,274,341 | -0.05(-0.11%) |
Apr 14, 2016 | 48.74 | 48.94 | 48.60 | 48.70 | 1,603,568 | -0.04(-0.09%) |
Apr 13, 2016 | 49.03 | 49.13 | 48.27 | 48.74 | 2,757,495 | -0.17(-0.35%) |
Apr 12, 2016 | 49.05 | 49.16 | 48.80 | 48.91 | 1,795,050 | -0.07(-0.14%) |
Apr 11, 2016 | 49.45 | 49.59 | 48.96 | 48.98 | 2,222,584 | -0.32(-0.66%) |
Apr 08, 2016 | 49.45 | 49.65 | 49.23 | 49.30 | 1,997,279 | +0.07(+0.14%) |
Apr 07, 2016 | 49.16 | 49.35 | 49.05 | 49.24 | 3,283,668 | -0.10(-0.21%) |
Apr 06, 2016 | 49.77 | 49.96 | 49.12 | 49.34 | 6,017,824 | -0.46(-0.93%) |
Apr 05, 2016 | 49.80 | 49.95 | 49.70 | 49.80 | 5,627,667 | -0.37(-0.73%) |
Apr 04, 2016 | 50.49 | 50.55 | 50.03 | 50.17 | 2,992,330 | -0.42(-0.83%) |
Apr 01, 2016 | 50.30 | 50.67 | 50.23 | 50.59 | 3,940,862 | +0.15(+0.29%) |
Mar 31, 2016 | 50.89 | 51.14 | 50.39 | 50.44 | 2,375,007 | -0.54(-1.06%) |
Mar 30, 2016 | 51.07 | 51.14 | 50.80 | 50.98 | 1,594,971 | -0.07(-0.13%) |
Mar 29, 2016 | 50.56 | 51.29 | 50.56 | 51.05 | 3,612,187 | +0.28(+0.56%) |
Mar 28, 2016 | 50.54 | 50.86 | 50.52 | 50.77 | 1,971,051 | +0.23(+0.46%) |
Mar 24, 2016 | 50.23 | 50.54 | 50.54 | 50.54 | 2,470,604 | +0.17(+0.34%) |
Mar 23, 2016 | 49.97 | 50.43 | 49.80 | 50.36 | 2,613,938 | +0.38(+0.77%) |
Mar 22, 2016 | 50.02 | 50.23 | 49.83 | 49.98 | 3,034,308 | -0.23(-0.46%) |
Mar 21, 2016 | 49.95 | 50.36 | 49.92 | 50.21 | 2,846,417 | +0.11(+0.22%) |
Mar 18, 2016 | 50.32 | 50.45 | 49.96 | 50.10 | 7,877,308 | -0.15(-0.31%) |
Mar 17, 2016 | 50.36 | 50.42 | 50.06 | 50.25 | 3,313,454 | -0.04(-0.09%) |
Mar 16, 2016 | 50.09 | 50.49 | 49.77 | 50.30 | 2,832,339 | +0.14(+0.27%) |
Mar 15, 2016 | 49.43 | 50.31 | 49.33 | 50.16 | 2,514,481 | +0.38(+0.77%) |
Mar 14, 2016 | 49.92 | 50.05 | 49.56 | 49.77 | 2,623,536 | -0.15(-0.31%) |
Mar 11, 2016 | 49.59 | 49.94 | 49.53 | 49.93 | 2,169,702 | +0.62(+1.27%) |
Mar 10, 2016 | 49.40 | 49.56 | 48.88 | 49.30 | 2,550,367 | +0.01(+0.02%) |
Mar 09, 2016 | 49.11 | 49.55 | 49.11 | 49.30 | 2,041,666 | +0.29(+0.59%) |
Mar 08, 2016 | 48.52 | 49.25 | 48.22 | 49.00 | 3,588,875 | +0.32(+0.65%) |
Mar 07, 2016 | 48.71 | 48.81 | 48.42 | 48.69 | 1,687,176 | -0.17(-0.35%) |
Mar 04, 2016 | 48.94 | 49.15 | 48.65 | 48.86 | 2,491,143 | -0.10(-0.21%) |
Mar 03, 2016 | 48.49 | 49.00 | 48.20 | 48.96 | 2,073,886 | +0.51(+1.06%) |
Mar 02, 2016 | 48.25 | 48.46 | 47.97 | 48.45 | 2,578,490 | +0.03(+0.05%) |