Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 63.17 | 63.59 | 62.39 | 62.80 | 4,752,532 | -0.39(-0.62%) |
Apr 27, 2017 | 64.03 | 64.21 | 63.01 | 63.19 | 6,969,451 | -1.14(-1.77%) |
Apr 26, 2017 | 64.51 | 64.88 | 64.17 | 64.33 | 4,698,374 | -0.48(-0.74%) |
Apr 25, 2017 | 63.98 | 64.91 | 63.81 | 64.81 | 7,737,268 | +1.99(+3.17%) |
Apr 24, 2017 | 62.63 | 63.19 | 62.61 | 62.82 | 4,933,654 | +0.66(+1.06%) |
Apr 21, 2017 | 61.90 | 62.32 | 61.70 | 62.16 | 5,836,160 | +0.22(+0.36%) |
Apr 20, 2017 | 61.85 | 62.49 | 61.49 | 61.94 | 5,087,714 | +0.39(+0.63%) |
Apr 19, 2017 | 61.78 | 61.93 | 61.32 | 61.55 | 4,713,696 | +0.07(+0.11%) |
Apr 18, 2017 | 61.60 | 61.88 | 61.12 | 61.48 | 4,428,957 | -0.25(-0.40%) |
Apr 17, 2017 | 61.15 | 61.76 | 60.87 | 61.73 | 4,828,897 | +0.67(+1.10%) |
Apr 13, 2017 | 61.70 | 61.71 | 61.02 | 61.06 | 5,577,395 | -0.86(-1.39%) |
Apr 12, 2017 | 62.74 | 62.74 | 61.79 | 61.92 | 4,938,767 | -0.57(-0.91%) |
Apr 11, 2017 | 63.05 | 63.13 | 62.36 | 62.49 | 4,903,226 | -0.78(-1.23%) |
Apr 10, 2017 | 63.16 | 63.44 | 63.03 | 63.27 | 3,983,466 | +0.08(+0.13%) |
Apr 07, 2017 | 63.43 | 63.57 | 63.10 | 63.19 | 2,704,150 | -0.42(-0.66%) |
Apr 06, 2017 | 63.50 | 64.00 | 63.36 | 63.61 | 3,813,406 | +0.09(+0.14%) |
Apr 05, 2017 | 63.48 | 64.43 | 63.36 | 63.52 | 6,312,747 | +0.32(+0.51%) |
Apr 04, 2017 | 63.06 | 63.25 | 62.58 | 63.20 | 5,086,391 | +0.14(+0.22%) |
Apr 03, 2017 | 63.57 | 63.78 | 62.30 | 63.06 | 5,602,037 | -0.48(-0.76%) |
Mar 31, 2017 | 63.97 | 64.06 | 63.52 | 63.54 | 6,638,072 | -0.64(-1.00%) |
Mar 30, 2017 | 64.38 | 64.56 | 63.99 | 64.18 | 4,630,989 | -0.24(-0.37%) |
Mar 29, 2017 | 64.28 | 64.69 | 64.06 | 64.42 | 3,868,257 | -0.58(-0.89%) |
Mar 28, 2017 | 63.87 | 65.42 | 63.52 | 65.00 | 8,494,731 | +0.98(+1.53%) |
Mar 27, 2017 | 62.62 | 64.66 | 62.32 | 64.02 | 8,311,060 | +0.94(+1.49%) |
Mar 24, 2017 | 63.67 | 64.26 | 62.81 | 63.08 | 5,934,568 | -0.75(-1.17%) |
Mar 23, 2017 | 62.65 | 63.93 | 62.50 | 63.83 | 7,646,733 | +1.04(+1.66%) |
Mar 22, 2017 | 62.86 | 62.93 | 61.97 | 62.79 | 9,265,492 | -0.29(-0.46%) |
Mar 21, 2017 | 64.54 | 64.73 | 62.91 | 63.08 | 9,919,683 | -1.42(-2.20%) |
Mar 20, 2017 | 63.95 | 64.66 | 63.72 | 64.50 | 6,576,606 | +0.47(+0.73%) |
Mar 17, 2017 | 64.15 | 64.38 | 63.82 | 64.03 | 10,942,058 | +0.17(+0.27%) |
Mar 16, 2017 | 64.41 | 64.48 | 63.66 | 63.86 | 4,803,435 | -0.58(-0.90%) |
Mar 15, 2017 | 63.92 | 64.50 | 63.77 | 64.44 | 4,429,089 | +0.76(+1.19%) |
Mar 14, 2017 | 63.99 | 64.12 | 63.46 | 63.68 | 3,527,731 | -0.43(-0.67%) |
Mar 13, 2017 | 63.88 | 64.24 | 63.77 | 64.11 | 4,388,005 | +0.27(+0.42%) |
Mar 10, 2017 | 63.83 | 64.05 | 63.43 | 63.84 | 5,499,071 | +0.30(+0.47%) |
Mar 09, 2017 | 63.27 | 63.69 | 62.81 | 63.54 | 5,970,807 | +0.26(+0.41%) |
Mar 08, 2017 | 63.22 | 64.05 | 63.00 | 63.28 | 6,925,574 | +0.13(+0.21%) |
Mar 07, 2017 | 63.32 | 63.49 | 63.11 | 63.15 | 7,631,157 | -0.36(-0.57%) |
Mar 06, 2017 | 63.21 | 63.97 | 62.86 | 63.51 | 7,298,334 | +0.25(+0.40%) |
Mar 03, 2017 | 63.45 | 63.61 | 63.05 | 63.26 | 3,572,149 | -0.09(-0.14%) |
Mar 02, 2017 | 63.42 | 63.67 | 63.23 | 63.35 | 5,649,947 | -0.11(-0.17%) |
Mar 01, 2017 | 62.87 | 63.64 | 62.72 | 63.46 | 8,871,644 | +1.20(+1.93%) |
Feb 28, 2017 | 62.60 | 62.88 | 61.97 | 62.26 | 7,283,435 | -0.65(-1.03%) |
Feb 27, 2017 | 63.20 | 63.61 | 62.71 | 62.91 | 7,243,852 | -0.64(-1.01%) |
Feb 24, 2017 | 62.96 | 63.59 | 62.82 | 63.55 | 5,268,501 | +0.18(+0.28%) |
Feb 23, 2017 | 63.63 | 63.88 | 63.03 | 63.37 | 6,246,262 | -0.30(-0.47%) |
Feb 22, 2017 | 61.19 | 64.36 | 61.08 | 63.67 | 18,782,790 | +2.45(+4.00%) |
Feb 21, 2017 | 61.23 | 61.86 | 61.04 | 61.22 | 5,001,658 | -0.04(-0.07%) |
Feb 17, 2017 | 61.26 | 61.26 | 61.26 | 0 | -0.15(-0.24%) | |
Feb 16, 2017 | 60.82 | 61.44 | 60.80 | 61.41 | 4,611,075 | +0.31(+0.51%) |
Feb 15, 2017 | 61.48 | 61.54 | 61.06 | 61.10 | 7,797,879 | -0.62(-1.00%) |
Feb 14, 2017 | 61.05 | 61.74 | 60.63 | 61.72 | 4,518,575 | +0.16(+0.26%) |
Feb 13, 2017 | 61.22 | 61.85 | 61.20 | 61.56 | 4,013,471 | +0.37(+0.60%) |
Feb 10, 2017 | 60.54 | 61.30 | 60.42 | 61.19 | 4,766,540 | +0.93(+1.54%) |
Feb 09, 2017 | 59.86 | 60.35 | 59.63 | 60.26 | 3,840,097 | +0.53(+0.89%) |
Feb 08, 2017 | 59.85 | 60.00 | 59.50 | 59.73 | 4,725,220 | -0.06(-0.10%) |
Feb 07, 2017 | 59.91 | 60.21 | 59.66 | 59.79 | 3,138,622 | -0.23(-0.38%) |
Feb 06, 2017 | 60.03 | 60.15 | 59.80 | 60.02 | 3,968,574 | -0.19(-0.32%) |
Feb 03, 2017 | 59.97 | 60.28 | 59.51 | 60.21 | 4,546,953 | +0.35(+0.58%) |
Feb 02, 2017 | 60.28 | 60.59 | 59.74 | 59.86 | 4,207,193 | -0.44(-0.73%) |
Feb 01, 2017 | 59.61 | 60.34 | 59.33 | 60.30 | 5,602,749 | +0.67(+1.12%) |
Jan 31, 2017 | 59.84 | 59.95 | 59.21 | 59.63 | 5,724,992 | -0.52(-0.86%) |
Jan 30, 2017 | 60.84 | 60.92 | 59.81 | 60.15 | 5,439,752 | -1.16(-1.89%) |
Jan 27, 2017 | 61.41 | 61.73 | 61.22 | 61.31 | 5,262,057 | -0.11(-0.18%) |
Jan 26, 2017 | 60.47 | 61.65 | 60.21 | 61.42 | 10,425,485 | +1.21(+2.01%) |
Jan 25, 2017 | 59.42 | 60.34 | 59.35 | 60.21 | 8,712,226 | +0.57(+0.96%) |
Jan 24, 2017 | 57.58 | 59.77 | 57.35 | 59.64 | 9,204,797 | +2.50(+4.38%) |
Jan 23, 2017 | 57.38 | 57.67 | 56.85 | 57.14 | 4,889,138 | -0.24(-0.42%) |
Jan 20, 2017 | 57.22 | 57.63 | 56.98 | 57.38 | 7,062,198 | +0.29(+0.51%) |
Jan 19, 2017 | 57.88 | 58.00 | 56.76 | 57.09 | 4,085,986 | -0.62(-1.07%) |
Jan 18, 2017 | 57.54 | 57.71 | 57.09 | 57.71 | 3,890,740 | +0.38(+0.66%) |
Jan 17, 2017 | 57.52 | 57.52 | 56.97 | 57.33 | 5,274,330 | -0.47(-0.81%) |
Jan 13, 2017 | 57.80 | 57.80 | 57.80 | 0 | -0.49(-0.84%) | |
Jan 12, 2017 | 58.27 | 58.61 | 58.06 | 58.29 | 6,056,702 | +0.03(+0.05%) |
Jan 11, 2017 | 57.90 | 58.30 | 57.43 | 58.26 | 5,791,715 | +0.59(+1.02%) |
Jan 10, 2017 | 57.71 | 57.83 | 57.16 | 57.67 | 5,892,265 | -0.12(-0.21%) |
Jan 09, 2017 | 57.40 | 59.08 | 57.39 | 57.79 | 11,100,657 | +0.35(+0.61%) |
Jan 06, 2017 | 57.80 | 57.89 | 57.11 | 57.44 | 5,094,504 | -0.36(-0.62%) |
Jan 05, 2017 | 58.09 | 58.11 | 57.42 | 57.80 | 4,135,583 | -0.26(-0.45%) |
Jan 04, 2017 | 57.88 | 58.27 | 57.71 | 58.06 | 5,224,355 | +0.46(+0.80%) |
Jan 03, 2017 | 57.20 | 57.93 | 56.52 | 57.60 | 7,077,325 | +0.38(+0.66%) |
Dec 30, 2016 | 57.22 | 57.22 | 57.22 | 0 | -0.20(-0.35%) | |
Dec 29, 2016 | 58.00 | 58.14 | 57.37 | 57.42 | 3,268,666 | -0.48(-0.83%) |
Dec 28, 2016 | 58.59 | 58.73 | 57.88 | 57.90 | 3,342,016 | -0.52(-0.89%) |
Dec 27, 2016 | 58.46 | 58.90 | 58.38 | 58.42 | 2,106,402 | -0.01(-0.02%) |
Dec 23, 2016 | 58.43 | 58.43 | 58.43 | 0 | -0.32(-0.54%) | |
Dec 22, 2016 | 59.02 | 59.15 | 58.41 | 58.75 | 5,539,593 | -0.33(-0.56%) |
Dec 21, 2016 | 58.94 | 59.33 | 58.65 | 59.08 | 5,319,966 | +0.28(+0.48%) |
Dec 20, 2016 | 58.90 | 59.00 | 58.64 | 58.80 | 4,975,357 | +0.02(+0.03%) |
Dec 19, 2016 | 58.94 | 58.94 | 58.35 | 58.78 | 5,838,990 | +0.37(+0.63%) |
Dec 16, 2016 | 58.94 | 59.00 | 57.93 | 58.41 | 9,880,790 | +0.06(+0.10%) |
Dec 15, 2016 | 57.42 | 58.48 | 57.42 | 58.35 | 5,870,000 | +0.69(+1.20%) |
Dec 14, 2016 | 57.97 | 58.23 | 57.42 | 57.66 | 9,781,000 | -0.49(-0.84%) |
Dec 13, 2016 | 58.17 | 58.54 | 57.69 | 58.15 | 7,159,568 | -0.12(-0.21%) |
Dec 12, 2016 | 57.91 | 58.57 | 57.78 | 58.27 | 10,300,139 | +0.56(+0.97%) |
Dec 09, 2016 | 57.47 | 57.75 | 57.13 | 57.71 | 6,611,572 | +0.28(+0.49%) |
Dec 08, 2016 | 56.98 | 57.73 | 56.50 | 57.43 | 8,088,465 | +0.53(+0.93%) |
Dec 07, 2016 | 56.06 | 56.99 | 55.94 | 56.90 | 8,178,337 | +0.68(+1.21%) |
Dec 06, 2016 | 55.89 | 56.24 | 55.24 | 56.22 | 9,911,351 | +0.16(+0.29%) |
Dec 05, 2016 | 55.74 | 56.53 | 55.72 | 56.06 | 11,316,172 | +0.64(+1.15%) |
Dec 02, 2016 | 55.99 | 56.03 | 55.37 | 55.42 | 7,624,749 | -0.69(-1.23%) |
Dec 01, 2016 | 56.01 | 56.48 | 55.81 | 56.11 | 10,986,185 | +0.39(+0.70%) |
Nov 30, 2016 | 54.28 | 56.08 | 54.13 | 55.72 | 18,307,362 | +1.73(+3.20%) |
Nov 29, 2016 | 54.05 | 54.29 | 53.69 | 53.99 | 5,549,090 | -0.33(-0.61%) |
Nov 28, 2016 | 54.13 | 54.44 | 53.90 | 54.32 | 6,646,458 | +0.14(+0.26%) |
Nov 25, 2016 | 54.05 | 54.30 | 53.84 | 54.18 | 2,494,390 | +0.11(+0.20%) |
Nov 23, 2016 | 54.07 | 54.07 | 54.07 | 0 | -0.26(-0.48%) | |
Nov 22, 2016 | 53.91 | 54.56 | 53.65 | 54.33 | 11,139,004 | +0.33(+0.61%) |
Nov 21, 2016 | 53.55 | 54.12 | 53.51 | 54.00 | 7,441,196 | +0.77(+1.45%) |
Nov 18, 2016 | 53.19 | 53.48 | 53.01 | 53.23 | 6,339,720 | -0.13(-0.24%) |
Nov 17, 2016 | 53.32 | 53.43 | 52.72 | 53.36 | 4,247,796 | +0.18(+0.34%) |
Nov 16, 2016 | 53.16 | 53.71 | 53.02 | 53.18 | 4,679,820 | +0.01(+0.02%) |
Nov 15, 2016 | 53.44 | 53.52 | 52.32 | 53.17 | 8,464,703 | -0.29(-0.54%) |
Nov 14, 2016 | 53.76 | 54.07 | 53.07 | 53.46 | 7,911,421 | -0.19(-0.35%) |
Nov 11, 2016 | 53.89 | 54.07 | 52.88 | 53.65 | 12,371,954 | -0.50(-0.92%) |
Nov 10, 2016 | 53.81 | 54.33 | 53.60 | 54.15 | 11,035,640 | +0.28(+0.52%) |
Nov 09, 2016 | 52.06 | 54.05 | 51.60 | 53.87 | 11,156,218 | +0.44(+0.82%) |
Nov 08, 2016 | 53.64 | 53.73 | 53.28 | 53.43 | 8,159,312 | -0.22(-0.41%) |
Nov 07, 2016 | 53.74 | 53.94 | 53.22 | 53.65 | 7,482,070 | +0.52(+0.98%) |
Nov 04, 2016 | 53.24 | 53.38 | 52.94 | 53.13 | 6,209,763 | -0.13(-0.24%) |
Nov 03, 2016 | 53.71 | 53.73 | 53.24 | 53.26 | 4,849,834 | -0.34(-0.63%) |
Nov 02, 2016 | 53.66 | 53.75 | 53.41 | 53.60 | 6,203,514 | -0.18(-0.33%) |
Nov 01, 2016 | 54.03 | 54.03 | 53.29 | 53.78 | 7,114,257 | -0.03(-0.06%) |
Oct 31, 2016 | 54.15 | 54.15 | 53.59 | 53.81 | 5,953,595 | -0.11(-0.20%) |
Oct 28, 2016 | 54.52 | 54.94 | 53.86 | 53.92 | 8,136,670 | -0.64(-1.17%) |
Oct 27, 2016 | 54.23 | 55.19 | 53.93 | 54.56 | 11,119,082 | +0.80(+1.49%) |
Oct 26, 2016 | 53.85 | 54.01 | 53.50 | 53.76 | 6,491,573 | -0.35(-0.65%) |
Oct 25, 2016 | 54.27 | 54.30 | 53.76 | 54.11 | 7,506,146 | -0.13(-0.24%) |
Oct 24, 2016 | 54.33 | 54.37 | 53.98 | 54.24 | 5,339,324 | +0.14(+0.26%) |
Oct 21, 2016 | 53.50 | 54.20 | 53.33 | 54.10 | 6,572,211 | +0.28(+0.52%) |
Oct 20, 2016 | 53.72 | 53.97 | 53.51 | 53.82 | 3,743,551 | -0.11(-0.20%) |
Oct 19, 2016 | 53.88 | 54.17 | 53.60 | 53.93 | 6,423,226 | +0.24(+0.45%) |
Oct 18, 2016 | 53.55 | 53.90 | 53.37 | 53.69 | 4,262,012 | +0.69(+1.30%) |
Oct 17, 2016 | 53.23 | 53.75 | 52.78 | 53.00 | 4,769,490 | -0.38(-0.71%) |
Oct 14, 2016 | 53.02 | 53.76 | 53.02 | 53.38 | 4,653,809 | +0.47(+0.89%) |
Oct 13, 2016 | 52.60 | 53.06 | 52.18 | 52.91 | 4,521,451 | -0.30(-0.56%) |
Oct 12, 2016 | 53.51 | 53.69 | 52.89 | 53.21 | 3,056,176 | -0.31(-0.58%) |
Oct 11, 2016 | 53.44 | 53.53 | 52.92 | 53.52 | 4,963,640 | -0.02(-0.04%) |
Oct 10, 2016 | 53.53 | 53.90 | 53.37 | 53.54 | 5,215,416 | +0.55(+1.04%) |
Oct 07, 2016 | 53.59 | 53.73 | 52.79 | 52.99 | 6,810,064 | -0.60(-1.12%) |
Oct 06, 2016 | 52.65 | 53.61 | 52.38 | 53.59 | 8,120,694 | +0.89(+1.69%) |
Oct 05, 2016 | 52.03 | 52.99 | 51.98 | 52.70 | 6,365,723 | +0.84(+1.62%) |
Oct 04, 2016 | 52.47 | 52.75 | 51.73 | 51.86 | 6,883,516 | -0.56(-1.07%) |
Oct 03, 2016 | 52.34 | 52.90 | 52.14 | 52.42 | 6,385,318 | +0.59(+1.14%) |
Sep 30, 2016 | 52.04 | 52.28 | 51.79 | 51.83 | 6,630,600 | +0.10(+0.19%) |
Sep 29, 2016 | 52.33 | 52.62 | 51.65 | 51.73 | 5,021,506 | -0.60(-1.15%) |
Sep 28, 2016 | 52.42 | 52.48 | 51.66 | 52.33 | 5,865,320 | -0.24(-0.46%) |
Sep 27, 2016 | 52.15 | 52.61 | 52.02 | 52.57 | 4,000,803 | +0.44(+0.84%) |
Sep 26, 2016 | 52.21 | 52.27 | 52.02 | 52.13 | 5,040,864 | -0.11(-0.21%) |
Sep 23, 2016 | 52.36 | 52.75 | 52.09 | 52.24 | 6,033,189 | -0.32(-0.61%) |
Sep 22, 2016 | 53.04 | 53.20 | 52.55 | 52.56 | 4,142,572 | -0.18(-0.34%) |
Sep 21, 2016 | 52.57 | 52.97 | 52.30 | 52.74 | 7,159,701 | +0.17(+0.32%) |
Sep 20, 2016 | 53.37 | 53.44 | 52.56 | 52.57 | 4,976,708 | -0.44(-0.83%) |
Sep 19, 2016 | 52.99 | 53.21 | 52.89 | 53.01 | 8,068,016 | +0.29(+0.55%) |
Sep 16, 2016 | 52.64 | 52.85 | 52.33 | 52.72 | 7,496,263 | -0.13(-0.25%) |
Sep 15, 2016 | 52.34 | 52.99 | 52.21 | 52.85 | 5,486,825 | +0.47(+0.90%) |
Sep 14, 2016 | 52.10 | 52.55 | 51.80 | 52.38 | 6,030,596 | +0.34(+0.65%) |
Sep 13, 2016 | 52.50 | 52.52 | 51.57 | 52.04 | 6,760,569 | -0.87(-1.64%) |
Sep 12, 2016 | 53.00 | 53.11 | 52.23 | 52.91 | 7,228,361 | -0.50(-0.94%) |
Sep 09, 2016 | 53.92 | 54.59 | 53.20 | 53.41 | 12,579,985 | -0.88(-1.62%) |
Sep 08, 2016 | 53.91 | 54.32 | 53.47 | 54.29 | 9,956,554 | +0.39(+0.72%) |
Sep 07, 2016 | 53.75 | 53.96 | 53.48 | 53.90 | 5,324,730 | +0.00(+0.00%) |
Sep 06, 2016 | 54.19 | 54.36 | 53.72 | 53.90 | 4,133,001 | -0.28(-0.52%) |
Sep 02, 2016 | 54.11 | 54.18 | 54.18 | 54.18 | 3,854,800 | +0.38(+0.71%) |
Sep 01, 2016 | 53.74 | 54.05 | 53.43 | 53.80 | 3,694,862 | +0.16(+0.30%) |
Aug 31, 2016 | 53.76 | 53.91 | 53.42 | 53.64 | 5,208,519 | -0.35(-0.65%) |
Aug 30, 2016 | 54.06 | 54.50 | 53.92 | 53.99 | 6,331,435 | -0.14(-0.26%) |
Aug 29, 2016 | 53.71 | 54.41 | 53.71 | 54.13 | 5,084,552 | +0.50(+0.93%) |
Aug 26, 2016 | 54.14 | 54.38 | 53.40 | 53.63 | 5,217,558 | -0.39(-0.72%) |
Aug 25, 2016 | 53.65 | 54.12 | 53.58 | 54.02 | 6,056,469 | +0.41(+0.76%) |
Aug 24, 2016 | 53.75 | 53.80 | 53.47 | 53.61 | 4,773,552 | -0.17(-0.32%) |
Aug 23, 2016 | 53.68 | 53.99 | 53.25 | 53.78 | 4,953,517 | +0.28(+0.52%) |
Aug 22, 2016 | 53.31 | 53.59 | 53.02 | 53.50 | 3,320,599 | +0.08(+0.15%) |
Aug 19, 2016 | 52.95 | 53.57 | 52.95 | 53.42 | 4,428,159 | +0.19(+0.36%) |
Aug 18, 2016 | 52.49 | 53.23 | 52.49 | 53.23 | 6,066,563 | +0.59(+1.12%) |
Aug 17, 2016 | 52.37 | 52.85 | 52.11 | 52.64 | 3,846,830 | +0.28(+0.53%) |
Aug 16, 2016 | 52.79 | 53.07 | 52.35 | 52.36 | 3,729,597 | -0.43(-0.81%) |
Aug 15, 2016 | 52.30 | 53.12 | 52.26 | 52.79 | 5,850,196 | +0.46(+0.88%) |
Aug 12, 2016 | 53.49 | 53.58 | 52.15 | 52.33 | 7,360,776 | -1.31(-2.44%) |
Aug 11, 2016 | 53.55 | 53.68 | 53.06 | 53.64 | 5,899,868 | +0.19(+0.36%) |
Aug 10, 2016 | 53.56 | 53.59 | 53.28 | 53.45 | 3,152,340 | +0.06(+0.11%) |
Aug 09, 2016 | 53.69 | 53.70 | 53.23 | 53.39 | 2,836,152 | -0.21(-0.39%) |
Aug 08, 2016 | 53.46 | 53.86 | 53.45 | 53.60 | 4,994,692 | -0.04(-0.07%) |
Aug 05, 2016 | 53.64 | 53.78 | 53.45 | 53.64 | 3,901,077 | +0.15(+0.28%) |
Aug 04, 2016 | 53.34 | 53.65 | 53.14 | 53.49 | 2,705,805 | +0.06(+0.11%) |
Aug 03, 2016 | 53.23 | 53.64 | 52.91 | 53.43 | 2,810,030 | +0.30(+0.56%) |
Aug 02, 2016 | 53.65 | 53.65 | 52.69 | 53.13 | 4,081,933 | -0.52(-0.97%) |
Aug 01, 2016 | 53.78 | 54.00 | 53.33 | 53.65 | 10,120,640 | -0.02(-0.04%) |
Jul 29, 2016 | 53.99 | 54.18 | 53.59 | 53.67 | 9,694,088 | +0.00(+0.00%) |
Jul 28, 2016 | 53.90 | 54.11 | 53.38 | 53.67 | 6,545,673 | +0.04(+0.07%) |
Jul 27, 2016 | 53.46 | 53.88 | 53.10 | 53.63 | 4,537,497 | +0.09(+0.17%) |
Jul 26, 2016 | 53.49 | 53.98 | 53.45 | 53.54 | 6,713,033 | +0.27(+0.51%) |
Jul 25, 2016 | 52.96 | 53.32 | 52.74 | 53.27 | 4,217,528 | +0.15(+0.28%) |
Jul 22, 2016 | 52.64 | 53.26 | 52.43 | 53.12 | 3,862,216 | +0.62(+1.18%) |
Jul 21, 2016 | 52.99 | 53.00 | 52.29 | 52.50 | 4,841,532 | -0.45(-0.85%) |
Jul 20, 2016 | 52.38 | 53.15 | 52.16 | 52.95 | 4,951,543 | +0.59(+1.13%) |
Jul 19, 2016 | 52.20 | 52.63 | 52.09 | 52.36 | 3,329,737 | -0.24(-0.46%) |
Jul 18, 2016 | 52.05 | 52.74 | 51.79 | 52.60 | 3,926,096 | +0.54(+1.04%) |
Jul 15, 2016 | 51.91 | 52.14 | 51.69 | 52.06 | 3,592,169 | +0.26(+0.50%) |
Jul 14, 2016 | 51.68 | 52.20 | 51.45 | 51.80 | 4,909,376 | +0.62(+1.21%) |
Jul 13, 2016 | 51.19 | 51.29 | 50.88 | 51.18 | 4,432,571 | +0.23(+0.45%) |
Jul 12, 2016 | 50.25 | 51.36 | 50.22 | 50.95 | 7,152,710 | +1.10(+2.21%) |
Jul 11, 2016 | 49.51 | 50.24 | 49.45 | 49.85 | 5,669,146 | +0.45(+0.91%) |
Jul 08, 2016 | 48.77 | 49.61 | 48.09 | 49.40 | 9,438,810 | +1.20(+2.49%) |
Jul 07, 2016 | 48.17 | 48.63 | 47.80 | 48.20 | 5,475,979 | +0.08(+0.17%) |
Jul 06, 2016 | 48.27 | 48.38 | 47.51 | 48.12 | 8,844,110 | -0.64(-1.31%) |
Jul 05, 2016 | 49.27 | 49.45 | 48.71 | 48.76 | 8,163,603 | -0.78(-1.57%) |
Jul 01, 2016 | 49.67 | 49.54 | 49.54 | 49.54 | 9,700,600 | -0.17(-0.34%) |
Jun 30, 2016 | 49.44 | 50.00 | 49.18 | 49.71 | 11,186,387 | +0.31(+0.63%) |
Jun 29, 2016 | 49.06 | 49.77 | 48.93 | 49.40 | 10,538,362 | +0.90(+1.86%) |
Jun 28, 2016 | 49.99 | 50.08 | 47.75 | 48.50 | 14,080,924 | -1.47(-2.94%) |
Jun 27, 2016 | 51.06 | 51.27 | 49.52 | 49.97 | 12,262,136 | -1.60(-3.10%) |
Jun 24, 2016 | 51.90 | 52.54 | 51.38 | 51.57 | 15,286,348 | -2.11(-3.93%) |
Jun 23, 2016 | 53.75 | 53.94 | 53.50 | 53.68 | 7,594,870 | +0.46(+0.86%) |
Jun 22, 2016 | 53.38 | 53.59 | 53.15 | 53.22 | 4,961,092 | -0.05(-0.09%) |
Jun 21, 2016 | 53.24 | 53.53 | 53.04 | 53.27 | 6,381,639 | +0.20(+0.38%) |
Jun 20, 2016 | 53.30 | 53.94 | 53.07 | 53.07 | 9,536,238 | +0.14(+0.26%) |
Jun 17, 2016 | 52.21 | 52.94 | 52.08 | 52.93 | 8,380,800 | +0.74(+1.42%) |
Jun 16, 2016 | 51.65 | 52.26 | 51.30 | 52.19 | 7,226,414 | +0.33(+0.64%) |
Jun 15, 2016 | 52.12 | 52.38 | 51.71 | 51.86 | 6,419,140 | -0.27(-0.52%) |
Jun 14, 2016 | 52.60 | 52.78 | 51.67 | 52.13 | 7,617,430 | -0.56(-1.06%) |
Jun 13, 2016 | 53.02 | 53.33 | 52.60 | 52.69 | 5,514,218 | -0.69(-1.29%) |
Jun 10, 2016 | 53.35 | 53.69 | 53.12 | 53.38 | 7,429,223 | -0.21(-0.39%) |
Jun 09, 2016 | 53.25 | 53.68 | 52.90 | 53.59 | 6,392,258 | -0.09(-0.17%) |
Jun 08, 2016 | 53.74 | 53.83 | 53.41 | 53.68 | 10,491,693 | -0.02(-0.04%) |
Jun 07, 2016 | 53.81 | 53.87 | 53.63 | 53.70 | 6,732,435 | +0.07(+0.13%) |
Jun 06, 2016 | 53.30 | 53.88 | 53.28 | 53.63 | 9,329,269 | +0.47(+0.88%) |
Jun 03, 2016 | 52.32 | 53.25 | 52.13 | 53.16 | 9,674,534 | +0.92(+1.76%) |
Jun 02, 2016 | 51.51 | 52.25 | 51.08 | 52.24 | 7,957,294 | +0.66(+1.28%) |
Jun 01, 2016 | 51.07 | 51.70 | 50.63 | 51.58 | 5,079,922 | +0.22(+0.43%) |
May 31, 2016 | 52.12 | 52.17 | 51.09 | 51.36 | 7,395,079 | -0.82(-1.57%) |
May 27, 2016 | 51.73 | 52.18 | 52.18 | 52.18 | 4,790,300 | +0.19(+0.37%) |
May 26, 2016 | 53.06 | 53.11 | 51.90 | 51.99 | 5,111,759 | -0.87(-1.65%) |
May 25, 2016 | 52.91 | 53.51 | 52.83 | 52.86 | 9,800,440 | +0.04(+0.08%) |
May 24, 2016 | 52.53 | 52.91 | 52.46 | 52.82 | 6,858,036 | +0.56(+1.07%) |
May 23, 2016 | 51.26 | 52.56 | 51.17 | 52.26 | 7,929,346 | +0.90(+1.75%) |
May 20, 2016 | 51.03 | 51.73 | 50.95 | 51.36 | 5,488,677 | +0.59(+1.16%) |
May 19, 2016 | 50.35 | 50.78 | 50.01 | 50.77 | 6,394,292 | -0.04(-0.08%) |
May 18, 2016 | 51.23 | 51.73 | 50.49 | 50.81 | 5,232,913 | -0.70(-1.36%) |
May 17, 2016 | 51.44 | 52.15 | 51.38 | 51.51 | 5,411,436 | -0.09(-0.17%) |
May 16, 2016 | 50.63 | 51.63 | 50.60 | 51.60 | 5,146,056 | +1.05(+2.08%) |
May 13, 2016 | 51.46 | 51.61 | 50.38 | 50.55 | 5,003,902 | -0.99(-1.92%) |
May 12, 2016 | 51.96 | 52.08 | 51.20 | 51.54 | 4,846,668 | +0.29(+0.57%) |
May 11, 2016 | 51.66 | 51.80 | 51.12 | 51.25 | 3,603,607 | -0.29(-0.56%) |
May 10, 2016 | 51.43 | 51.70 | 51.07 | 51.54 | 3,176,993 | +0.70(+1.38%) |
May 09, 2016 | 51.05 | 51.15 | 50.69 | 50.84 | 3,955,515 | -0.32(-0.63%) |
May 06, 2016 | 50.75 | 51.25 | 50.70 | 51.16 | 4,258,579 | +0.31(+0.61%) |
May 05, 2016 | 51.69 | 51.98 | 50.70 | 50.85 | 4,825,638 | -0.54(-1.05%) |
May 04, 2016 | 51.09 | 51.62 | 50.93 | 51.39 | 6,196,190 | -0.38(-0.73%) |
May 03, 2016 | 51.93 | 52.18 | 51.48 | 51.77 | 6,421,838 | -0.88(-1.67%) |