Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 31.95 | 32.07 | 31.23 | 31.34 | 11,099,996 | -0.61(-1.90%) |
Mar 30, 2017 | 32.24 | 32.28 | 31.87 | 31.94 | 5,298,211 | -0.33(-1.03%) |
Mar 29, 2017 | 32.18 | 32.47 | 32.07 | 32.28 | 4,440,647 | +0.09(+0.27%) |
Mar 28, 2017 | 32.23 | 32.42 | 32.02 | 32.19 | 4,708,484 | -0.07(-0.21%) |
Mar 27, 2017 | 31.60 | 32.41 | 31.50 | 32.26 | 5,812,834 | +0.26(+0.82%) |
Mar 24, 2017 | 31.94 | 32.08 | 31.58 | 31.99 | 4,229,541 | +0.03(+0.09%) |
Mar 23, 2017 | 31.94 | 32.47 | 31.88 | 31.96 | 4,967,934 | +0.12(+0.37%) |
Mar 22, 2017 | 31.84 | 31.92 | 31.41 | 31.85 | 5,658,818 | +0.08(+0.25%) |
Mar 21, 2017 | 32.77 | 32.89 | 31.60 | 31.77 | 9,483,759 | -1.04(-3.16%) |
Mar 20, 2017 | 32.90 | 32.96 | 32.61 | 32.80 | 4,584,828 | -0.05(-0.15%) |
Mar 17, 2017 | 33.17 | 33.29 | 32.85 | 32.85 | 4,594,284 | -0.28(-0.85%) |
Mar 16, 2017 | 33.39 | 33.57 | 32.86 | 33.13 | 4,830,835 | -0.40(-1.19%) |
Mar 15, 2017 | 33.05 | 33.71 | 33.01 | 33.54 | 9,337,043 | +0.67(+2.05%) |
Mar 14, 2017 | 32.35 | 32.94 | 32.30 | 32.86 | 5,311,320 | +0.34(+1.05%) |
Mar 13, 2017 | 32.73 | 32.75 | 32.15 | 32.52 | 4,082,964 | -0.09(-0.27%) |
Mar 10, 2017 | 32.57 | 32.75 | 32.30 | 32.61 | 4,335,863 | +0.42(+1.30%) |
Mar 09, 2017 | 32.19 | 32.55 | 32.01 | 32.19 | 7,357,340 | +0.13(+0.40%) |
Mar 08, 2017 | 32.67 | 32.76 | 31.93 | 32.06 | 7,930,413 | -0.34(-1.05%) |
Mar 07, 2017 | 32.61 | 32.54 | 31.79 | 32.40 | 9,521,494 | -0.21(-0.63%) |
Mar 06, 2017 | 33.62 | 33.68 | 32.53 | 32.61 | 12,072,121 | -1.28(-3.78%) |
Mar 03, 2017 | 34.15 | 34.23 | 33.66 | 33.89 | 7,024,693 | -0.10(-0.29%) |
Mar 02, 2017 | 33.94 | 34.19 | 33.85 | 33.98 | 5,175,545 | -0.21(-0.60%) |
Mar 01, 2017 | 34.68 | 34.80 | 34.10 | 34.19 | 7,967,813 | -0.01(-0.03%) |
Feb 28, 2017 | 34.42 | 34.65 | 34.04 | 34.20 | 6,603,393 | -0.38(-1.10%) |
Feb 27, 2017 | 34.24 | 34.71 | 34.07 | 34.58 | 5,928,963 | +0.36(+1.05%) |
Feb 24, 2017 | 34.63 | 34.73 | 34.11 | 34.22 | 6,322,262 | -0.43(-1.23%) |
Feb 23, 2017 | 34.65 | 35.01 | 34.50 | 34.65 | 6,563,200 | -0.15(-0.42%) |
Feb 22, 2017 | 35.31 | 35.49 | 34.78 | 34.79 | 7,167,800 | -0.66(-1.86%) |
Feb 21, 2017 | 36.24 | 36.70 | 34.92 | 35.45 | 26,740,728 | +1.40(+4.12%) |
Feb 17, 2017 | 34.05 | 34.05 | 34.05 | 0 | -0.59(-1.70%) | |
Feb 16, 2017 | 35.21 | 35.39 | 34.36 | 34.64 | 15,022,104 | -0.93(-2.61%) |
Feb 15, 2017 | 33.80 | 35.81 | 33.78 | 35.57 | 22,460,500 | +1.81(+5.36%) |
Feb 14, 2017 | 32.72 | 33.93 | 32.55 | 33.76 | 17,246,286 | +0.87(+2.65%) |
Feb 13, 2017 | 32.34 | 33.81 | 32.17 | 32.89 | 23,643,216 | +1.75(+5.62%) |
Feb 10, 2017 | 30.95 | 31.44 | 30.88 | 31.14 | 14,291,454 | -0.06(-0.19%) |
Feb 09, 2017 | 31.32 | 31.78 | 31.13 | 31.19 | 9,558,201 | -0.13(-0.40%) |
Feb 08, 2017 | 31.15 | 31.88 | 30.86 | 31.32 | 15,748,686 | +0.18(+0.59%) |
Feb 07, 2017 | 32.40 | 32.42 | 31.03 | 31.14 | 37,120,384 | -2.09(-6.29%) |
Feb 06, 2017 | 33.08 | 33.36 | 32.90 | 33.23 | 5,810,823 | -0.09(-0.26%) |
Feb 03, 2017 | 33.35 | 33.44 | 32.90 | 33.31 | 7,540,828 | +0.24(+0.73%) |
Feb 02, 2017 | 33.18 | 33.40 | 32.87 | 33.07 | 11,127,815 | -0.48(-1.44%) |
Feb 01, 2017 | 33.08 | 33.62 | 32.61 | 33.55 | 17,836,434 | +1.22(+3.77%) |
Jan 31, 2017 | 31.29 | 32.59 | 31.16 | 32.34 | 38,150,668 | -1.05(-3.16%) |
Jan 30, 2017 | 33.35 | 33.85 | 33.08 | 33.39 | 7,672,809 | -0.07(-0.20%) |
Jan 27, 2017 | 32.94 | 33.63 | 32.90 | 33.46 | 11,321,348 | +0.64(+1.95%) |
Jan 26, 2017 | 32.79 | 33.09 | 32.48 | 32.82 | 11,026,758 | +0.24(+0.74%) |
Jan 25, 2017 | 31.61 | 32.88 | 31.55 | 32.58 | 13,292,556 | +1.04(+3.31%) |
Jan 24, 2017 | 31.72 | 31.86 | 31.28 | 31.53 | 10,800,768 | -0.11(-0.34%) |
Jan 23, 2017 | 32.00 | 32.02 | 31.06 | 31.64 | 14,613,013 | -0.50(-1.56%) |
Jan 20, 2017 | 32.33 | 32.47 | 32.08 | 32.14 | 8,729,959 | -0.23(-0.72%) |
Jan 19, 2017 | 32.87 | 32.97 | 32.37 | 32.37 | 7,752,157 | -0.61(-1.85%) |
Jan 18, 2017 | 32.79 | 33.08 | 32.63 | 32.98 | 10,355,501 | +0.34(+1.04%) |
Jan 17, 2017 | 32.94 | 33.00 | 32.52 | 32.65 | 10,308,795 | -0.21(-0.65%) |
Jan 13, 2017 | 32.86 | 32.86 | 32.86 | 0 | +0.03(+0.09%) | |
Jan 12, 2017 | 33.15 | 33.55 | 32.82 | 32.83 | 11,115,582 | -0.33(-0.99%) |
Jan 11, 2017 | 34.01 | 34.33 | 32.46 | 33.16 | 16,167,746 | -0.89(-2.61%) |
Jan 10, 2017 | 33.90 | 34.11 | 33.47 | 34.05 | 12,360,603 | +0.14(+0.40%) |
Jan 09, 2017 | 34.00 | 34.28 | 33.79 | 33.91 | 12,138,292 | -0.04(-0.11%) |
Jan 06, 2017 | 35.69 | 35.77 | 33.86 | 33.95 | 34,991,452 | -2.77(-7.53%) |
Jan 05, 2017 | 36.72 | 36.90 | 36.07 | 36.72 | 5,149,758 | +0.21(+0.58%) |
Jan 04, 2017 | 36.81 | 37.06 | 36.35 | 36.51 | 6,848,405 | +0.25(+0.69%) |
Jan 03, 2017 | 35.49 | 36.25 | 35.26 | 36.25 | 7,180,485 | +1.19(+3.39%) |
Dec 30, 2016 | 35.06 | 35.06 | 35.06 | 0 | +0.16(+0.47%) | |
Dec 29, 2016 | 34.68 | 35.07 | 34.64 | 34.90 | 3,740,444 | +0.15(+0.42%) |
Dec 28, 2016 | 35.13 | 35.27 | 34.68 | 34.75 | 4,814,509 | -0.40(-1.13%) |
Dec 27, 2016 | 35.44 | 35.62 | 35.07 | 35.15 | 4,481,112 | -0.46(-1.30%) |
Dec 23, 2016 | 35.62 | 35.62 | 35.62 | 0 | -0.09(-0.24%) | |
Dec 22, 2016 | 35.30 | 36.17 | 35.16 | 35.70 | 6,030,138 | +0.52(+1.48%) |
Dec 21, 2016 | 35.06 | 35.29 | 34.85 | 35.18 | 3,669,079 | +0.12(+0.33%) |
Dec 20, 2016 | 35.43 | 35.58 | 34.85 | 35.06 | 4,822,002 | -0.31(-0.87%) |
Dec 19, 2016 | 35.29 | 35.66 | 35.21 | 35.37 | 5,287,181 | +0.06(+0.16%) |
Dec 16, 2016 | 35.75 | 35.77 | 35.11 | 35.32 | 5,671,947 | -0.21(-0.60%) |
Dec 15, 2016 | 35.58 | 36.33 | 35.23 | 35.53 | 6,922,935 | -0.26(-0.73%) |
Dec 14, 2016 | 36.08 | 36.28 | 35.34 | 35.79 | 10,967,847 | -0.64(-1.75%) |
Dec 13, 2016 | 36.35 | 36.55 | 36.17 | 36.43 | 6,978,246 | +0.40(+1.10%) |
Dec 12, 2016 | 35.18 | 36.46 | 35.17 | 36.03 | 9,110,285 | +0.92(+2.62%) |
Dec 09, 2016 | 35.03 | 35.65 | 34.96 | 35.11 | 7,956,393 | +0.38(+1.09%) |
Dec 08, 2016 | 34.24 | 35.29 | 34.07 | 34.73 | 11,703,404 | +0.62(+1.81%) |
Dec 07, 2016 | 34.14 | 34.16 | 33.49 | 34.12 | 10,754,306 | +0.23(+0.68%) |
Dec 06, 2016 | 34.17 | 34.77 | 33.44 | 33.88 | 31,871,344 | -1.94(-5.43%) |
Dec 05, 2016 | 35.45 | 35.96 | 35.21 | 35.83 | 6,949,387 | +0.49(+1.40%) |
Dec 02, 2016 | 35.50 | 35.90 | 35.22 | 35.33 | 7,158,341 | -0.04(-0.11%) |
Dec 01, 2016 | 36.18 | 36.45 | 35.36 | 35.37 | 6,800,595 | -0.76(-2.11%) |
Nov 30, 2016 | 36.22 | 36.79 | 35.85 | 36.14 | 11,279,049 | -0.15(-0.42%) |
Nov 29, 2016 | 36.59 | 36.89 | 36.15 | 36.29 | 5,755,458 | -0.28(-0.76%) |
Nov 28, 2016 | 36.58 | 36.81 | 36.46 | 36.57 | 5,093,063 | -0.06(-0.16%) |
Nov 25, 2016 | 36.62 | 36.89 | 36.43 | 36.63 | 2,421,129 | +0.10(+0.26%) |
Nov 23, 2016 | 36.53 | 36.53 | 36.53 | 0 | +0.27(+0.74%) | |
Nov 22, 2016 | 36.90 | 37.09 | 36.00 | 36.26 | 11,019,477 | -0.93(-2.50%) |
Nov 21, 2016 | 37.08 | 37.28 | 36.87 | 37.19 | 6,375,963 | +0.23(+0.62%) |
Nov 18, 2016 | 37.38 | 37.46 | 36.90 | 36.96 | 6,757,112 | -0.32(-0.85%) |
Nov 17, 2016 | 36.67 | 37.78 | 36.43 | 37.28 | 10,141,078 | +0.79(+2.15%) |
Nov 16, 2016 | 36.21 | 36.89 | 35.85 | 36.49 | 19,190,346 | +0.45(+1.25%) |
Nov 15, 2016 | 37.84 | 37.86 | 35.71 | 36.04 | 28,320,420 | -3.29(-8.36%) |
Nov 14, 2016 | 38.55 | 39.48 | 38.27 | 39.33 | 11,646,299 | +0.36(+0.93%) |
Nov 11, 2016 | 38.71 | 39.11 | 37.95 | 38.97 | 6,082,290 | +0.57(+1.47%) |
Nov 10, 2016 | 38.86 | 39.90 | 38.36 | 38.40 | 12,699,791 | +0.09(+0.23%) |
Nov 09, 2016 | 40.73 | 41.12 | 38.04 | 38.31 | 32,056,710 | +1.15(+3.10%) |
Nov 08, 2016 | 37.81 | 38.01 | 37.00 | 37.16 | 15,065,654 | -1.93(-4.93%) |
Nov 07, 2016 | 38.82 | 39.25 | 38.45 | 39.09 | 8,935,425 | +0.52(+1.34%) |
Nov 04, 2016 | 38.11 | 39.09 | 37.58 | 38.57 | 17,028,382 | +1.00(+2.65%) |
Nov 03, 2016 | 41.54 | 41.66 | 36.25 | 37.58 | 42,706,980 | -3.96(-9.53%) |
Nov 02, 2016 | 41.36 | 42.30 | 41.29 | 41.53 | 8,322,414 | +0.20(+0.49%) |
Nov 01, 2016 | 40.93 | 41.75 | 40.79 | 41.33 | 8,114,297 | +0.36(+0.89%) |
Oct 31, 2016 | 40.20 | 40.99 | 40.02 | 40.97 | 28,527,832 | +0.40(+0.99%) |
Oct 28, 2016 | 41.22 | 41.31 | 40.36 | 40.57 | 6,462,923 | -0.80(-1.92%) |
Oct 27, 2016 | 41.92 | 41.99 | 41.25 | 41.36 | 4,941,598 | -0.20(-0.48%) |
Oct 26, 2016 | 41.95 | 42.43 | 41.48 | 41.56 | 3,749,604 | -0.47(-1.12%) |
Oct 25, 2016 | 41.54 | 42.58 | 41.50 | 42.03 | 13,540,481 | +0.34(+0.80%) |
Oct 24, 2016 | 41.90 | 42.32 | 41.54 | 41.70 | 6,750,441 | -0.48(-1.14%) |
Oct 21, 2016 | 42.25 | 42.39 | 41.75 | 42.18 | 6,114,114 | -0.20(-0.48%) |
Oct 20, 2016 | 41.50 | 42.48 | 41.34 | 42.38 | 9,566,501 | +0.83(+2.01%) |
Oct 19, 2016 | 41.43 | 41.67 | 41.06 | 41.54 | 7,533,560 | +0.08(+0.18%) |
Oct 18, 2016 | 40.27 | 41.63 | 40.18 | 41.47 | 11,718,498 | +1.41(+3.52%) |
Oct 17, 2016 | 41.20 | 41.34 | 39.94 | 40.06 | 11,778,760 | -1.12(-2.72%) |
Oct 14, 2016 | 42.65 | 42.65 | 41.17 | 41.18 | 7,679,020 | -1.27(-2.98%) |
Oct 13, 2016 | 42.00 | 42.79 | 41.98 | 42.44 | 7,248,565 | +0.15(+0.36%) |
Oct 12, 2016 | 42.67 | 42.91 | 42.18 | 42.29 | 4,784,880 | -0.42(-0.99%) |
Oct 11, 2016 | 43.19 | 43.27 | 42.40 | 42.71 | 6,352,530 | -0.46(-1.07%) |
Oct 10, 2016 | 43.86 | 43.95 | 43.03 | 43.17 | 7,161,368 | -0.02(-0.04%) |
Oct 07, 2016 | 43.65 | 43.82 | 43.10 | 43.19 | 4,721,872 | -0.33(-0.75%) |
Oct 06, 2016 | 43.42 | 43.71 | 43.06 | 43.52 | 6,211,381 | +0.20(+0.46%) |
Oct 05, 2016 | 43.89 | 44.05 | 42.75 | 43.32 | 9,923,074 | -0.07(-0.15%) |
Oct 04, 2016 | 44.10 | 44.18 | 43.11 | 43.38 | 7,760,894 | -0.40(-0.92%) |
Oct 03, 2016 | 44.42 | 44.58 | 43.56 | 43.79 | 8,534,813 | -0.32(-0.72%) |
Sep 30, 2016 | 44.44 | 44.82 | 43.86 | 44.10 | 13,850,993 | -0.27(-0.60%) |
Sep 29, 2016 | 46.80 | 46.85 | 44.17 | 44.37 | 21,550,364 | -2.29(-4.91%) |
Sep 28, 2016 | 47.62 | 47.79 | 46.47 | 46.66 | 9,543,422 | -0.76(-1.60%) |
Sep 27, 2016 | 47.99 | 48.47 | 47.26 | 47.42 | 6,350,998 | -0.77(-1.59%) |
Sep 26, 2016 | 48.99 | 49.03 | 48.04 | 48.19 | 4,425,677 | -1.15(-2.33%) |
Sep 23, 2016 | 48.90 | 49.38 | 48.74 | 49.34 | 3,262,783 | +0.23(+0.47%) |
Sep 22, 2016 | 48.55 | 49.32 | 48.50 | 49.11 | 3,098,381 | +0.72(+1.49%) |
Sep 21, 2016 | 48.24 | 48.61 | 47.97 | 48.39 | 3,496,350 | +0.12(+0.24%) |
Sep 20, 2016 | 48.75 | 48.78 | 48.27 | 48.27 | 3,589,403 | -0.33(-0.67%) |
Sep 19, 2016 | 49.38 | 49.47 | 48.48 | 48.60 | 3,753,775 | -1.00(-2.01%) |
Sep 16, 2016 | 49.74 | 49.85 | 49.32 | 49.60 | 4,851,806 | -0.15(-0.31%) |
Sep 15, 2016 | 49.86 | 50.11 | 49.27 | 49.75 | 3,722,662 | -0.05(-0.10%) |
Sep 14, 2016 | 49.66 | 50.48 | 49.48 | 49.80 | 5,871,805 | +0.39(+0.80%) |
Sep 13, 2016 | 49.24 | 49.54 | 48.74 | 49.40 | 3,670,195 | -0.02(-0.04%) |
Sep 12, 2016 | 48.12 | 49.63 | 48.07 | 49.42 | 4,840,760 | +1.29(+2.69%) |
Sep 09, 2016 | 48.64 | 48.77 | 48.08 | 48.13 | 6,099,339 | -0.80(-1.63%) |
Sep 08, 2016 | 49.22 | 49.64 | 48.82 | 48.92 | 5,038,953 | -0.24(-0.49%) |
Sep 07, 2016 | 48.99 | 49.32 | 48.57 | 49.16 | 5,985,898 | -0.04(-0.08%) |
Sep 06, 2016 | 49.14 | 49.65 | 48.92 | 49.20 | 7,572,691 | +0.11(+0.21%) |
Sep 02, 2016 | 49.79 | 49.10 | 49.10 | 49.10 | 5,927,875 | +0.31(+0.63%) |
Sep 01, 2016 | 48.10 | 49.09 | 48.07 | 48.79 | 7,587,222 | +0.49(+1.01%) |
Aug 31, 2016 | 48.52 | 48.52 | 48.09 | 48.30 | 6,833,137 | -0.16(-0.34%) |
Aug 30, 2016 | 48.50 | 48.84 | 48.29 | 48.46 | 6,120,971 | -0.18(-0.37%) |
Aug 29, 2016 | 49.26 | 49.36 | 48.33 | 48.65 | 6,490,039 | -0.77(-1.55%) |
Aug 26, 2016 | 49.22 | 49.82 | 49.02 | 49.41 | 5,629,119 | +0.34(+0.68%) |
Aug 25, 2016 | 49.30 | 50.12 | 48.99 | 49.08 | 11,121,262 | -0.41(-0.83%) |
Aug 24, 2016 | 51.31 | 51.73 | 47.80 | 49.49 | 16,838,074 | -1.50(-2.95%) |
Aug 23, 2016 | 51.23 | 51.60 | 50.91 | 51.00 | 3,585,912 | -0.27(-0.52%) |
Aug 22, 2016 | 50.93 | 51.55 | 50.87 | 51.26 | 3,588,784 | +0.47(+0.92%) |
Aug 19, 2016 | 51.11 | 51.37 | 50.68 | 50.79 | 3,701,522 | -0.06(-0.11%) |
Aug 18, 2016 | 51.08 | 51.42 | 50.60 | 50.85 | 4,867,315 | +0.30(+0.59%) |
Aug 17, 2016 | 51.05 | 51.26 | 50.14 | 50.55 | 6,977,140 | -0.68(-1.32%) |
Aug 16, 2016 | 51.85 | 52.22 | 51.08 | 51.23 | 8,479,080 | -0.71(-1.38%) |
Aug 15, 2016 | 51.68 | 52.75 | 51.33 | 51.94 | 8,486,374 | +0.65(+1.26%) |
Aug 12, 2016 | 50.60 | 51.46 | 50.49 | 51.30 | 7,317,868 | +0.42(+0.82%) |
Aug 11, 2016 | 50.50 | 50.97 | 50.33 | 50.88 | 6,152,583 | +0.77(+1.54%) |
Aug 10, 2016 | 50.68 | 50.94 | 49.67 | 50.11 | 7,489,640 | -0.80(-1.57%) |
Aug 09, 2016 | 51.03 | 51.58 | 50.79 | 50.91 | 5,856,540 | +0.19(+0.38%) |
Aug 08, 2016 | 51.45 | 51.65 | 50.41 | 50.72 | 8,221,057 | -0.91(-1.77%) |
Aug 05, 2016 | 52.57 | 52.81 | 51.47 | 51.63 | 6,911,137 | -1.18(-2.24%) |
Aug 04, 2016 | 51.13 | 53.14 | 50.96 | 52.81 | 9,478,291 | +1.79(+3.51%) |
Aug 03, 2016 | 50.14 | 51.33 | 50.04 | 51.02 | 5,274,016 | +0.58(+1.15%) |
Aug 02, 2016 | 50.85 | 51.03 | 50.38 | 50.44 | 5,719,662 | -0.62(-1.21%) |
Aug 01, 2016 | 50.93 | 51.46 | 50.89 | 51.06 | 4,491,097 | +0.10(+0.21%) |
Jul 29, 2016 | 52.18 | 52.22 | 50.79 | 50.95 | 6,401,113 | -1.23(-2.35%) |
Jul 28, 2016 | 52.54 | 52.84 | 51.98 | 52.18 | 8,782,866 | -0.35(-0.67%) |
Jul 27, 2016 | 51.90 | 52.60 | 51.70 | 52.54 | 5,471,335 | +0.81(+1.57%) |
Jul 26, 2016 | 51.68 | 52.11 | 51.46 | 51.73 | 4,645,115 | -0.02(-0.04%) |
Jul 25, 2016 | 51.91 | 52.15 | 51.46 | 51.74 | 2,861,937 | -0.38(-0.73%) |
Jul 22, 2016 | 52.16 | 52.34 | 51.75 | 52.13 | 3,653,603 | +0.10(+0.18%) |
Jul 21, 2016 | 52.49 | 52.85 | 51.98 | 52.03 | 3,522,217 | -0.31(-0.60%) |
Jul 20, 2016 | 51.35 | 52.38 | 51.35 | 52.34 | 5,282,189 | +1.30(+2.54%) |
Jul 19, 2016 | 51.59 | 52.08 | 50.96 | 51.05 | 4,443,470 | -0.48(-0.92%) |
Jul 18, 2016 | 51.86 | 52.27 | 51.27 | 51.53 | 5,045,556 | -0.10(-0.20%) |
Jul 15, 2016 | 51.72 | 52.14 | 51.30 | 51.63 | 6,725,761 | -0.73(-1.40%) |
Jul 14, 2016 | 52.21 | 52.45 | 51.83 | 52.36 | 6,543,178 | +0.50(+0.95%) |
Jul 13, 2016 | 52.68 | 53.75 | 51.22 | 51.87 | 17,592,728 | +1.90(+3.81%) |
Jul 12, 2016 | 48.81 | 50.40 | 48.41 | 49.96 | 9,386,276 | +1.46(+3.00%) |
Jul 11, 2016 | 48.54 | 49.17 | 48.25 | 48.51 | 5,484,739 | +0.04(+0.08%) |
Jul 08, 2016 | 48.48 | 48.67 | 48.12 | 48.47 | 5,093,227 | +0.35(+0.73%) |
Jul 07, 2016 | 47.95 | 48.07 | 47.69 | 48.12 | 6,083,840 | +0.20(+0.42%) |
Jul 06, 2016 | 47.24 | 48.09 | 46.92 | 47.92 | 4,960,297 | +0.32(+0.68%) |
Jul 05, 2016 | 47.44 | 47.73 | 47.00 | 47.59 | 3,833,201 | -0.08(-0.16%) |
Jul 01, 2016 | 47.95 | 47.67 | 47.67 | 47.67 | 3,989,538 | -0.17(-0.36%) |
Jun 30, 2016 | 47.80 | 48.05 | 47.39 | 47.84 | 6,706,572 | -0.03(-0.06%) |
Jun 29, 2016 | 47.62 | 48.15 | 47.49 | 47.87 | 5,688,009 | +0.66(+1.39%) |
Jun 28, 2016 | 47.05 | 47.49 | 46.61 | 47.21 | 4,230,890 | +0.99(+2.14%) |
Jun 27, 2016 | 47.24 | 47.42 | 45.73 | 46.22 | 6,147,493 | -1.41(-2.96%) |
Jun 24, 2016 | 47.72 | 48.86 | 47.60 | 47.63 | 6,133,187 | -1.30(-2.65%) |
Jun 23, 2016 | 49.24 | 49.25 | 48.62 | 48.93 | 4,874,585 | +0.17(+0.35%) |
Jun 22, 2016 | 48.54 | 49.49 | 48.38 | 48.75 | 6,037,336 | +0.20(+0.41%) |
Jun 21, 2016 | 49.56 | 49.75 | 48.50 | 48.55 | 5,468,348 | -0.94(-1.90%) |
Jun 20, 2016 | 50.00 | 50.12 | 49.29 | 49.50 | 6,109,085 | -0.04(-0.08%) |
Jun 17, 2016 | 49.55 | 50.00 | 49.14 | 49.54 | 3,946,611 | -0.19(-0.38%) |
Jun 16, 2016 | 49.52 | 49.76 | 49.16 | 49.73 | 6,171,433 | -0.17(-0.34%) |
Jun 15, 2016 | 50.93 | 51.43 | 49.71 | 49.90 | 5,066,070 | -0.93(-1.84%) |
Jun 14, 2016 | 50.53 | 51.06 | 50.17 | 50.83 | 5,135,557 | +0.14(+0.28%) |
Jun 13, 2016 | 50.44 | 51.34 | 50.32 | 50.69 | 4,175,833 | +0.20(+0.40%) |
Jun 10, 2016 | 50.32 | 51.67 | 49.71 | 50.49 | 6,670,926 | -0.29(-0.56%) |
Jun 09, 2016 | 51.11 | 51.74 | 50.74 | 50.77 | 3,045,879 | -0.65(-1.26%) |
Jun 08, 2016 | 51.56 | 51.74 | 51.07 | 51.42 | 2,774,464 | -0.07(-0.13%) |
Jun 07, 2016 | 51.87 | 52.36 | 51.34 | 51.49 | 5,504,244 | -0.60(-1.15%) |
Jun 06, 2016 | 51.61 | 52.16 | 51.44 | 52.09 | 3,947,888 | +0.86(+1.67%) |
Jun 03, 2016 | 51.94 | 51.94 | 50.68 | 51.23 | 4,673,072 | -0.82(-1.57%) |
Jun 02, 2016 | 50.35 | 52.19 | 50.28 | 52.05 | 9,719,170 | +1.66(+3.29%) |
Jun 01, 2016 | 49.35 | 50.49 | 49.21 | 50.39 | 4,587,144 | +0.99(+2.00%) |
May 31, 2016 | 48.69 | 49.50 | 48.66 | 49.40 | 5,230,515 | +0.20(+0.41%) |
May 27, 2016 | 49.35 | 49.20 | 49.20 | 49.20 | 3,894,306 | +0.07(+0.14%) |
May 26, 2016 | 48.86 | 49.26 | 48.34 | 49.14 | 3,523,699 | +0.10(+0.21%) |
May 25, 2016 | 49.86 | 49.94 | 48.86 | 49.03 | 6,865,857 | -0.39(-0.79%) |
May 24, 2016 | 49.05 | 49.72 | 48.93 | 49.42 | 4,578,316 | +0.64(+1.31%) |
May 23, 2016 | 48.70 | 49.66 | 48.53 | 48.78 | 4,173,500 | -0.69(-1.39%) |
May 20, 2016 | 48.81 | 49.69 | 48.63 | 49.47 | 5,845,169 | +0.98(+2.02%) |
May 19, 2016 | 48.93 | 49.20 | 48.03 | 48.49 | 5,895,784 | -0.78(-1.57%) |
May 18, 2016 | 48.72 | 49.44 | 48.61 | 49.26 | 5,429,979 | +0.63(+1.30%) |
May 17, 2016 | 47.66 | 48.66 | 47.61 | 48.63 | 7,498,106 | +0.92(+1.92%) |
May 16, 2016 | 47.43 | 47.89 | 46.94 | 47.71 | 7,038,701 | +0.12(+0.26%) |
May 13, 2016 | 47.66 | 48.01 | 47.10 | 47.59 | 10,070,209 | +0.05(+0.10%) |
May 12, 2016 | 48.75 | 48.82 | 46.85 | 47.54 | 8,618,988 | -0.63(-1.32%) |
May 11, 2016 | 50.03 | 50.24 | 48.10 | 48.18 | 8,688,376 | -1.84(-3.69%) |
May 10, 2016 | 50.20 | 50.50 | 49.29 | 50.02 | 9,267,275 | +0.06(+0.11%) |
May 09, 2016 | 49.66 | 50.20 | 49.04 | 49.96 | 11,972,489 | +2.40(+5.05%) |
May 06, 2016 | 49.40 | 49.49 | 47.30 | 47.56 | 26,835,910 | -3.41(-6.68%) |
May 05, 2016 | 50.98 | 51.23 | 50.42 | 50.97 | 7,325,948 | +0.04(+0.07%) |
May 04, 2016 | 50.73 | 51.14 | 50.32 | 50.93 | 7,733,489 | -0.35(-0.68%) |
May 03, 2016 | 50.75 | 51.99 | 50.40 | 51.28 | 11,311,393 | +0.67(+1.33%) |
May 02, 2016 | 51.07 | 51.16 | 50.44 | 50.61 | 11,912,044 | -0.91(-1.76%) |
Apr 29, 2016 | 52.04 | 52.33 | 51.10 | 51.52 | 8,522,225 | -0.51(-0.98%) |
Apr 28, 2016 | 53.03 | 53.42 | 51.78 | 52.03 | 7,923,027 | -1.17(-2.21%) |
Apr 27, 2016 | 52.44 | 53.29 | 52.19 | 53.20 | 4,858,241 | +0.69(+1.32%) |
Apr 26, 2016 | 52.93 | 53.84 | 51.18 | 52.51 | 8,183,990 | -0.26(-0.48%) |
Apr 25, 2016 | 53.46 | 54.32 | 52.51 | 52.76 | 6,651,859 | -1.21(-2.24%) |
Apr 22, 2016 | 53.83 | 54.42 | 53.55 | 53.97 | 3,742,442 | -0.19(-0.35%) |
Apr 21, 2016 | 53.57 | 55.02 | 53.52 | 54.16 | 4,589,868 | +0.65(+1.22%) |
Apr 20, 2016 | 54.16 | 54.27 | 52.98 | 53.51 | 7,985,522 | -0.09(-0.18%) |
Apr 19, 2016 | 52.14 | 53.90 | 52.09 | 53.61 | 7,354,585 | +1.58(+3.04%) |
Apr 18, 2016 | 52.00 | 52.53 | 51.95 | 52.03 | 4,779,843 | -0.18(-0.34%) |
Apr 15, 2016 | 52.71 | 53.09 | 51.92 | 52.21 | 4,816,463 | -0.52(-0.99%) |
Apr 14, 2016 | 52.86 | 53.25 | 52.21 | 52.73 | 5,187,120 | +0.09(+0.16%) |
Apr 13, 2016 | 52.04 | 52.67 | 51.58 | 52.64 | 6,065,172 | +0.67(+1.29%) |
Apr 12, 2016 | 52.87 | 53.12 | 51.86 | 51.97 | 5,543,038 | -0.94(-1.77%) |
Apr 11, 2016 | 53.73 | 53.76 | 52.71 | 52.91 | 3,008,013 | -0.35(-0.66%) |
Apr 08, 2016 | 53.57 | 53.90 | 52.92 | 53.26 | 3,262,722 | -0.20(-0.37%) |
Apr 07, 2016 | 53.53 | 53.99 | 52.96 | 53.45 | 4,764,528 | -0.22(-0.41%) |
Apr 06, 2016 | 52.28 | 53.92 | 52.14 | 53.67 | 8,068,449 | +2.06(+4.00%) |
Apr 05, 2016 | 51.10 | 51.81 | 50.76 | 51.61 | 6,079,976 | -0.10(-0.20%) |
Apr 04, 2016 | 51.87 | 52.43 | 51.18 | 51.71 | 7,075,083 | +0.43(+0.83%) |