Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 60.05 | 60.05 | 58.30 | 58.50 | 3,722,194 | -1.58(-2.63%) |
Apr 27, 2017 | 59.93 | 60.72 | 59.59 | 60.08 | 2,006,251 | +0.12(+0.20%) |
Apr 26, 2017 | 58.91 | 60.48 | 58.71 | 59.96 | 4,056,398 | +1.22(+2.08%) |
Apr 25, 2017 | 59.98 | 60.61 | 58.61 | 58.74 | 3,043,090 | -0.95(-1.59%) |
Apr 24, 2017 | 59.69 | 59.89 | 58.84 | 59.69 | 2,571,244 | +1.38(+2.37%) |
Apr 21, 2017 | 58.71 | 59.13 | 57.70 | 58.31 | 2,821,382 | -0.49(-0.83%) |
Apr 20, 2017 | 57.51 | 58.90 | 57.51 | 58.80 | 3,301,794 | +1.63(+2.85%) |
Apr 19, 2017 | 56.00 | 57.85 | 56.00 | 57.17 | 3,641,927 | +1.56(+2.81%) |
Apr 18, 2017 | 55.75 | 55.94 | 55.05 | 55.61 | 2,083,282 | -0.52(-0.93%) |
Apr 17, 2017 | 55.58 | 56.19 | 55.11 | 56.13 | 1,687,487 | +0.76(+1.37%) |
Apr 13, 2017 | 56.15 | 56.50 | 55.37 | 55.37 | 1,926,168 | -0.87(-1.55%) |
Apr 12, 2017 | 57.17 | 57.24 | 56.10 | 56.24 | 1,620,257 | -1.00(-1.75%) |
Apr 11, 2017 | 57.10 | 57.61 | 56.35 | 57.24 | 2,400,703 | +0.13(+0.23%) |
Apr 10, 2017 | 56.51 | 57.89 | 56.49 | 57.11 | 3,355,816 | +0.61(+1.08%) |
Apr 07, 2017 | 57.80 | 58.17 | 55.71 | 56.50 | 7,366,324 | -1.50(-2.59%) |
Apr 06, 2017 | 55.08 | 58.20 | 54.29 | 58.00 | 11,001,239 | +1.34(+2.36%) |
Apr 05, 2017 | 57.00 | 58.05 | 56.50 | 56.66 | 7,992,964 | +0.84(+1.50%) |
Apr 04, 2017 | 56.37 | 57.00 | 55.60 | 55.82 | 5,023,417 | -0.85(-1.50%) |
Apr 03, 2017 | 58.20 | 58.50 | 56.01 | 56.67 | 5,489,857 | -2.55(-4.31%) |
Mar 31, 2017 | 59.80 | 59.96 | 58.13 | 59.22 | 3,993,208 | -0.84(-1.40%) |
Mar 30, 2017 | 59.92 | 60.73 | 59.92 | 60.06 | 1,355,031 | +0.01(+0.02%) |
Mar 29, 2017 | 59.94 | 60.37 | 59.47 | 60.05 | 1,489,706 | +0.29(+0.49%) |
Mar 28, 2017 | 58.88 | 59.92 | 58.64 | 59.76 | 2,984,319 | +0.89(+1.51%) |
Mar 27, 2017 | 58.91 | 59.17 | 57.83 | 58.87 | 2,728,579 | -0.73(-1.22%) |
Mar 24, 2017 | 60.21 | 60.66 | 59.18 | 59.60 | 1,410,307 | -0.44(-0.73%) |
Mar 23, 2017 | 59.94 | 60.59 | 58.99 | 60.04 | 1,862,775 | -0.03(-0.05%) |
Mar 22, 2017 | 59.43 | 61.01 | 58.92 | 60.07 | 2,668,898 | +0.60(+1.01%) |
Mar 21, 2017 | 61.34 | 61.50 | 58.81 | 59.47 | 3,509,359 | -1.70(-2.78%) |
Mar 20, 2017 | 61.59 | 62.01 | 60.93 | 61.17 | 2,541,552 | -0.52(-0.84%) |
Mar 17, 2017 | 63.99 | 63.99 | 61.23 | 61.69 | 4,293,336 | -1.85(-2.91%) |
Mar 16, 2017 | 63.57 | 63.96 | 62.65 | 63.54 | 1,756,135 | +0.03(+0.05%) |
Mar 15, 2017 | 62.98 | 63.80 | 62.03 | 63.51 | 2,689,321 | +0.53(+0.84%) |
Mar 14, 2017 | 63.18 | 63.39 | 62.18 | 62.98 | 2,547,892 | -0.41(-0.65%) |
Mar 13, 2017 | 64.16 | 64.37 | 63.27 | 63.39 | 1,667,718 | -0.81(-1.26%) |
Mar 10, 2017 | 64.15 | 64.82 | 63.85 | 64.20 | 1,139,221 | +0.43(+0.67%) |
Mar 09, 2017 | 64.28 | 64.98 | 63.61 | 63.77 | 1,266,559 | -0.84(-1.30%) |
Mar 08, 2017 | 64.05 | 65.14 | 63.88 | 64.61 | 1,348,175 | +0.80(+1.25%) |
Mar 07, 2017 | 63.72 | 64.83 | 63.60 | 63.81 | 1,882,047 | -0.09(-0.14%) |
Mar 06, 2017 | 64.30 | 64.54 | 63.77 | 63.90 | 1,760,199 | -0.97(-1.50%) |
Mar 03, 2017 | 65.24 | 65.55 | 64.47 | 64.87 | 1,946,013 | -0.16(-0.25%) |
Mar 02, 2017 | 64.91 | 66.15 | 64.80 | 65.03 | 1,833,065 | -0.15(-0.23%) |
Mar 01, 2017 | 65.51 | 66.44 | 62.64 | 65.18 | 6,525,326 | +0.64(+0.99%) |
Feb 28, 2017 | 65.72 | 65.94 | 64.17 | 64.54 | 3,043,041 | -1.53(-2.32%) |
Feb 27, 2017 | 65.94 | 66.21 | 65.60 | 66.07 | 1,397,743 | +0.24(+0.36%) |
Feb 24, 2017 | 65.86 | 66.24 | 64.89 | 65.83 | 1,961,204 | -0.24(-0.36%) |
Feb 23, 2017 | 67.47 | 67.78 | 65.96 | 66.07 | 1,368,582 | -1.48(-2.19%) |
Feb 22, 2017 | 67.86 | 68.24 | 67.31 | 67.55 | 1,453,399 | -0.70(-1.03%) |
Feb 21, 2017 | 67.58 | 68.57 | 67.19 | 68.25 | 1,658,161 | +1.23(+1.84%) |
Feb 17, 2017 | 67.02 | 67.02 | 67.02 | 0 | -1.26(-1.85%) | |
Feb 16, 2017 | 68.50 | 69.11 | 68.20 | 68.28 | 1,606,836 | -0.32(-0.47%) |
Feb 15, 2017 | 67.91 | 68.86 | 67.79 | 68.60 | 1,793,110 | +0.38(+0.56%) |
Feb 14, 2017 | 67.50 | 68.31 | 67.30 | 68.22 | 1,308,614 | +0.72(+1.07%) |
Feb 13, 2017 | 67.79 | 67.95 | 67.03 | 67.50 | 1,437,186 | -0.04(-0.06%) |
Feb 10, 2017 | 67.72 | 67.91 | 66.75 | 67.54 | 1,531,024 | +0.10(+0.15%) |
Feb 09, 2017 | 66.84 | 67.68 | 66.11 | 67.44 | 1,432,574 | +0.68(+1.02%) |
Feb 08, 2017 | 65.53 | 66.94 | 65.50 | 66.76 | 2,276,220 | +0.93(+1.41%) |
Feb 07, 2017 | 65.16 | 65.85 | 65.02 | 65.83 | 1,669,370 | +0.72(+1.11%) |
Feb 06, 2017 | 65.37 | 65.59 | 64.67 | 65.11 | 1,340,321 | -0.58(-0.88%) |
Feb 03, 2017 | 65.03 | 66.11 | 65.03 | 65.69 | 1,428,378 | +0.69(+1.06%) |
Feb 02, 2017 | 65.37 | 65.77 | 64.63 | 65.00 | 1,689,935 | -0.19(-0.29%) |
Feb 01, 2017 | 65.00 | 66.55 | 64.70 | 65.19 | 2,931,719 | -1.52(-2.28%) |
Jan 31, 2017 | 66.85 | 66.92 | 65.74 | 66.71 | 3,275,669 | -0.18(-0.27%) |
Jan 30, 2017 | 67.30 | 67.47 | 66.26 | 66.89 | 2,534,460 | -0.57(-0.84%) |
Jan 27, 2017 | 67.87 | 67.97 | 67.18 | 67.46 | 1,084,433 | -0.21(-0.31%) |
Jan 26, 2017 | 68.34 | 68.86 | 67.56 | 67.67 | 1,622,716 | -0.53(-0.78%) |
Jan 25, 2017 | 68.19 | 68.39 | 67.85 | 68.20 | 2,866,913 | -0.01(-0.01%) |
Jan 24, 2017 | 67.51 | 68.72 | 67.31 | 68.21 | 2,608,697 | +1.08(+1.61%) |
Jan 23, 2017 | 66.20 | 67.35 | 66.13 | 67.13 | 1,768,808 | +0.48(+0.72%) |
Jan 20, 2017 | 66.68 | 67.11 | 66.11 | 66.65 | 1,306,557 | +0.18(+0.27%) |
Jan 19, 2017 | 65.67 | 66.88 | 65.67 | 66.47 | 1,994,854 | +0.79(+1.20%) |
Jan 18, 2017 | 66.25 | 66.39 | 65.22 | 65.68 | 2,267,565 | -0.79(-1.19%) |
Jan 17, 2017 | 67.17 | 67.32 | 66.20 | 66.47 | 1,402,518 | -0.70(-1.04%) |
Jan 13, 2017 | 67.17 | 67.17 | 67.17 | 0 | +0.36(+0.54%) | |
Jan 12, 2017 | 66.95 | 67.10 | 65.48 | 66.81 | 1,278,194 | -0.08(-0.12%) |
Jan 11, 2017 | 67.09 | 68.06 | 66.25 | 66.89 | 2,431,931 | +1.21(+1.84%) |
Jan 10, 2017 | 65.01 | 66.73 | 65.00 | 65.68 | 2,462,390 | +0.49(+0.75%) |
Jan 09, 2017 | 65.46 | 65.87 | 64.85 | 65.19 | 1,557,353 | -0.21(-0.32%) |
Jan 06, 2017 | 66.19 | 66.51 | 65.37 | 65.40 | 1,277,429 | -0.98(-1.48%) |
Jan 05, 2017 | 66.17 | 67.17 | 65.34 | 66.38 | 2,052,177 | -0.38(-0.57%) |
Jan 04, 2017 | 65.18 | 67.60 | 65.15 | 66.76 | 3,485,940 | +1.94(+2.99%) |
Jan 03, 2017 | 65.03 | 65.92 | 64.09 | 64.82 | 2,302,606 | +0.43(+0.67%) |
Dec 30, 2016 | 64.39 | 64.39 | 64.39 | 0 | +0.49(+0.77%) | |
Dec 29, 2016 | 64.00 | 64.60 | 63.50 | 63.90 | 1,098,873 | +0.11(+0.17%) |
Dec 28, 2016 | 64.61 | 65.95 | 63.55 | 63.79 | 1,703,273 | -0.52(-0.81%) |
Dec 27, 2016 | 64.22 | 64.66 | 63.92 | 64.31 | 1,216,092 | +0.27(+0.42%) |
Dec 23, 2016 | 64.04 | 64.04 | 64.04 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 65.76 | 66.07 | 63.58 | 64.06 | 2,333,813 | -1.94(-2.94%) |
Dec 21, 2016 | 66.02 | 66.43 | 65.57 | 66.00 | 2,365,035 | -0.16(-0.24%) |
Dec 20, 2016 | 61.87 | 66.64 | 61.73 | 66.16 | 4,929,970 | +3.80(+6.09%) |
Dec 19, 2016 | 62.15 | 62.78 | 62.02 | 62.36 | 3,333,664 | +0.21(+0.34%) |
Dec 16, 2016 | 62.93 | 63.84 | 61.93 | 62.15 | 2,806,173 | -0.67(-1.07%) |
Dec 15, 2016 | 61.51 | 62.92 | 61.51 | 62.82 | 1,880,008 | +1.40(+2.28%) |
Dec 14, 2016 | 61.95 | 62.31 | 61.27 | 61.42 | 2,280,587 | -0.51(-0.82%) |
Dec 13, 2016 | 63.15 | 63.26 | 61.67 | 61.93 | 2,314,741 | -0.87(-1.39%) |
Dec 12, 2016 | 62.78 | 63.33 | 62.08 | 62.80 | 3,030,553 | +0.00(+0.00%) |
Dec 09, 2016 | 63.95 | 64.06 | 62.69 | 62.80 | 2,252,321 | -1.36(-2.12%) |
Dec 08, 2016 | 62.87 | 64.88 | 62.77 | 64.16 | 2,630,073 | +1.36(+2.17%) |
Dec 07, 2016 | 60.34 | 62.98 | 60.34 | 62.80 | 2,005,507 | +2.30(+3.80%) |
Dec 06, 2016 | 58.66 | 60.56 | 58.66 | 60.50 | 2,160,323 | +2.42(+4.17%) |
Dec 05, 2016 | 58.55 | 58.89 | 58.04 | 58.08 | 1,956,660 | +0.09(+0.16%) |
Dec 02, 2016 | 59.16 | 59.27 | 57.90 | 57.99 | 2,162,841 | -1.11(-1.88%) |
Dec 01, 2016 | 58.15 | 59.38 | 57.76 | 59.10 | 2,332,673 | +1.31(+2.27%) |
Nov 30, 2016 | 57.56 | 58.04 | 57.35 | 57.79 | 1,408,609 | +0.28(+0.49%) |
Nov 29, 2016 | 57.73 | 58.07 | 56.96 | 57.51 | 1,141,598 | +0.14(+0.24%) |
Nov 28, 2016 | 58.28 | 58.61 | 57.32 | 57.37 | 1,406,851 | -1.01(-1.73%) |
Nov 25, 2016 | 58.36 | 58.86 | 58.24 | 58.38 | 455,528 | -0.02(-0.03%) |
Nov 23, 2016 | 58.40 | 58.40 | 58.40 | 0 | +0.60(+1.04%) | |
Nov 22, 2016 | 57.06 | 57.86 | 57.00 | 57.80 | 1,797,496 | +1.23(+2.17%) |
Nov 21, 2016 | 55.95 | 56.85 | 55.52 | 56.57 | 1,736,887 | +1.34(+2.43%) |
Nov 18, 2016 | 55.66 | 56.20 | 55.15 | 55.23 | 1,697,280 | -0.47(-0.84%) |
Nov 17, 2016 | 55.29 | 56.00 | 54.17 | 55.70 | 1,998,260 | -0.30(-0.54%) |
Nov 16, 2016 | 56.08 | 56.31 | 55.13 | 56.00 | 2,019,277 | -0.24(-0.43%) |
Nov 15, 2016 | 57.21 | 57.21 | 55.97 | 56.24 | 3,479,434 | -0.65(-1.14%) |
Nov 14, 2016 | 54.48 | 58.16 | 54.41 | 56.89 | 4,188,571 | +2.11(+3.85%) |
Nov 11, 2016 | 52.65 | 54.97 | 52.50 | 54.78 | 3,068,070 | +2.05(+3.89%) |
Nov 10, 2016 | 50.89 | 53.51 | 50.88 | 52.73 | 3,013,440 | +2.11(+4.17%) |
Nov 09, 2016 | 47.65 | 50.95 | 47.50 | 50.62 | 3,231,823 | +1.94(+3.99%) |
Nov 08, 2016 | 49.91 | 50.41 | 48.47 | 48.68 | 4,727,840 | -2.83(-5.49%) |
Nov 07, 2016 | 51.35 | 51.60 | 50.79 | 51.51 | 2,654,831 | +1.00(+1.98%) |
Nov 04, 2016 | 49.58 | 51.84 | 49.38 | 50.51 | 3,398,984 | +0.89(+1.79%) |
Nov 03, 2016 | 48.83 | 49.83 | 48.83 | 49.62 | 2,777,144 | +0.89(+1.83%) |
Nov 02, 2016 | 48.48 | 49.20 | 48.34 | 48.73 | 1,743,567 | +0.08(+0.16%) |
Nov 01, 2016 | 49.89 | 49.89 | 48.02 | 48.65 | 2,226,637 | -1.29(-2.58%) |
Oct 31, 2016 | 49.81 | 50.07 | 49.36 | 49.94 | 1,813,181 | +0.17(+0.34%) |
Oct 28, 2016 | 49.69 | 49.95 | 48.79 | 49.77 | 3,640,348 | -0.82(-1.62%) |
Oct 27, 2016 | 51.50 | 51.53 | 50.51 | 50.59 | 2,881,340 | -0.95(-1.84%) |
Oct 26, 2016 | 50.63 | 51.89 | 50.51 | 51.54 | 2,474,659 | +0.61(+1.20%) |
Oct 25, 2016 | 51.13 | 51.28 | 50.60 | 50.93 | 1,877,631 | -0.57(-1.11%) |
Oct 24, 2016 | 52.37 | 52.75 | 50.51 | 51.50 | 4,061,216 | +1.45(+2.90%) |
Oct 21, 2016 | 50.45 | 50.53 | 49.84 | 50.05 | 2,866,737 | -0.78(-1.53%) |
Oct 20, 2016 | 51.58 | 51.78 | 50.60 | 50.83 | 2,469,251 | -0.93(-1.80%) |
Oct 19, 2016 | 51.19 | 51.94 | 51.03 | 51.76 | 1,254,643 | +0.72(+1.41%) |
Oct 18, 2016 | 51.74 | 51.93 | 50.76 | 51.04 | 2,122,544 | -0.07(-0.14%) |
Oct 17, 2016 | 51.25 | 51.44 | 50.95 | 51.11 | 1,432,155 | -0.14(-0.27%) |
Oct 14, 2016 | 51.79 | 52.14 | 50.93 | 51.25 | 2,190,185 | -0.26(-0.50%) |
Oct 13, 2016 | 51.11 | 51.62 | 50.61 | 51.51 | 1,603,959 | -0.09(-0.17%) |
Oct 12, 2016 | 51.37 | 51.79 | 50.96 | 51.60 | 1,689,638 | +0.46(+0.90%) |
Oct 11, 2016 | 52.44 | 52.48 | 50.93 | 51.14 | 1,932,918 | -1.50(-2.85%) |
Oct 10, 2016 | 52.75 | 53.33 | 52.62 | 52.64 | 974,932 | +0.31(+0.59%) |
Oct 07, 2016 | 53.13 | 53.17 | 51.97 | 52.33 | 1,800,514 | -0.45(-0.85%) |
Oct 06, 2016 | 52.77 | 53.09 | 52.58 | 52.78 | 1,361,992 | -0.32(-0.60%) |
Oct 05, 2016 | 52.32 | 53.95 | 52.01 | 53.10 | 2,837,792 | +1.45(+2.81%) |
Oct 04, 2016 | 52.68 | 52.84 | 51.52 | 51.65 | 2,174,396 | -0.87(-1.66%) |
Oct 03, 2016 | 52.84 | 52.84 | 51.57 | 52.52 | 2,194,819 | -0.83(-1.56%) |
Sep 30, 2016 | 52.29 | 53.63 | 51.85 | 53.35 | 2,288,638 | +1.18(+2.26%) |
Sep 29, 2016 | 52.94 | 53.30 | 52.07 | 52.17 | 1,497,619 | -0.95(-1.79%) |
Sep 28, 2016 | 53.68 | 53.89 | 52.77 | 53.12 | 1,802,326 | -0.58(-1.08%) |
Sep 27, 2016 | 53.57 | 54.11 | 53.45 | 53.70 | 1,545,405 | +0.11(+0.21%) |
Sep 26, 2016 | 53.48 | 54.13 | 53.22 | 53.59 | 2,371,025 | -0.15(-0.28%) |
Sep 23, 2016 | 53.95 | 54.40 | 53.51 | 53.74 | 2,616,640 | -0.61(-1.12%) |
Sep 22, 2016 | 55.15 | 55.50 | 54.29 | 54.35 | 2,636,407 | -0.27(-0.49%) |
Sep 21, 2016 | 53.98 | 54.89 | 53.23 | 54.62 | 5,553,454 | -1.14(-2.04%) |
Sep 20, 2016 | 56.82 | 57.15 | 55.66 | 55.76 | 3,982,102 | -0.82(-1.45%) |
Sep 19, 2016 | 57.16 | 57.70 | 56.56 | 56.58 | 4,379,121 | +0.08(+0.14%) |
Sep 16, 2016 | 56.61 | 56.76 | 55.89 | 56.50 | 4,607,136 | -0.40(-0.70%) |
Sep 15, 2016 | 56.74 | 57.32 | 56.51 | 56.90 | 2,353,182 | +0.17(+0.30%) |
Sep 14, 2016 | 56.58 | 57.06 | 55.95 | 56.73 | 1,285,913 | +0.30(+0.53%) |
Sep 13, 2016 | 56.23 | 56.76 | 55.72 | 56.43 | 1,860,252 | -0.37(-0.65%) |
Sep 12, 2016 | 54.94 | 57.11 | 54.72 | 56.80 | 2,433,020 | +1.57(+2.84%) |
Sep 09, 2016 | 58.19 | 58.72 | 55.22 | 55.23 | 3,490,578 | -4.94(-8.21%) |
Sep 08, 2016 | 60.30 | 60.54 | 59.94 | 60.17 | 1,488,520 | -0.43(-0.71%) |
Sep 07, 2016 | 59.66 | 60.81 | 59.52 | 60.60 | 3,740,857 | +1.08(+1.81%) |
Sep 06, 2016 | 59.99 | 60.10 | 59.24 | 59.52 | 2,411,799 | -0.54(-0.90%) |
Sep 02, 2016 | 59.52 | 60.06 | 60.06 | 60.06 | 1,028,200 | +1.05(+1.78%) |
Sep 01, 2016 | 59.03 | 59.48 | 58.39 | 59.01 | 1,139,066 | +0.06(+0.10%) |
Aug 31, 2016 | 59.52 | 59.53 | 58.26 | 58.95 | 1,471,908 | -0.55(-0.92%) |
Aug 30, 2016 | 59.19 | 59.73 | 58.88 | 59.50 | 830,158 | +0.02(+0.03%) |
Aug 29, 2016 | 58.70 | 59.69 | 58.58 | 59.48 | 1,039,443 | +0.78(+1.33%) |
Aug 26, 2016 | 58.55 | 59.55 | 58.41 | 58.70 | 1,510,493 | +0.32(+0.55%) |
Aug 25, 2016 | 57.90 | 58.78 | 57.90 | 58.38 | 1,260,942 | +0.16(+0.27%) |
Aug 24, 2016 | 58.96 | 59.31 | 58.09 | 58.22 | 1,311,584 | -0.87(-1.47%) |
Aug 23, 2016 | 59.40 | 59.78 | 59.02 | 59.09 | 1,703,553 | +0.16(+0.27%) |
Aug 22, 2016 | 59.20 | 59.25 | 58.32 | 58.93 | 2,371,242 | -0.37(-0.62%) |
Aug 19, 2016 | 58.93 | 59.55 | 57.93 | 59.30 | 2,963,562 | +0.15(+0.25%) |
Aug 18, 2016 | 59.15 | 59.51 | 58.23 | 59.15 | 3,130,666 | +0.33(+0.56%) |
Aug 17, 2016 | 60.08 | 60.15 | 58.51 | 58.82 | 1,990,309 | -1.34(-2.23%) |
Aug 16, 2016 | 60.34 | 60.49 | 59.71 | 60.16 | 1,181,304 | -0.35(-0.58%) |
Aug 15, 2016 | 59.68 | 60.53 | 59.48 | 60.51 | 1,452,773 | +0.95(+1.60%) |
Aug 12, 2016 | 59.17 | 60.34 | 59.13 | 59.56 | 1,433,362 | +0.39(+0.66%) |
Aug 11, 2016 | 58.91 | 59.81 | 58.55 | 59.17 | 2,089,834 | +0.81(+1.39%) |
Aug 10, 2016 | 58.77 | 58.79 | 58.14 | 58.36 | 968,925 | -0.38(-0.65%) |
Aug 09, 2016 | 58.54 | 59.65 | 58.54 | 58.74 | 2,154,715 | +0.06(+0.10%) |
Aug 08, 2016 | 58.79 | 58.94 | 58.34 | 58.68 | 1,323,159 | -0.17(-0.29%) |
Aug 05, 2016 | 58.18 | 59.59 | 58.16 | 58.85 | 3,296,179 | +1.33(+2.31%) |
Aug 04, 2016 | 56.27 | 57.74 | 56.27 | 57.52 | 2,649,787 | +1.32(+2.35%) |
Aug 03, 2016 | 55.57 | 56.21 | 54.86 | 56.20 | 2,001,507 | +0.63(+1.13%) |
Aug 02, 2016 | 57.97 | 58.16 | 55.25 | 55.57 | 3,079,239 | -2.57(-4.42%) |
Aug 01, 2016 | 58.07 | 58.38 | 57.61 | 58.14 | 1,226,698 | -0.12(-0.21%) |
Jul 29, 2016 | 58.33 | 58.48 | 57.72 | 58.26 | 1,904,036 | -0.09(-0.15%) |
Jul 28, 2016 | 58.09 | 58.48 | 57.09 | 58.35 | 2,011,964 | -0.09(-0.15%) |
Jul 27, 2016 | 58.64 | 58.92 | 58.04 | 58.44 | 1,360,408 | -0.19(-0.32%) |
Jul 26, 2016 | 57.66 | 58.74 | 57.64 | 58.63 | 1,406,066 | +0.83(+1.44%) |
Jul 25, 2016 | 57.87 | 58.22 | 57.37 | 57.80 | 1,306,566 | -0.15(-0.26%) |
Jul 22, 2016 | 57.56 | 58.26 | 57.01 | 57.95 | 1,445,453 | +0.39(+0.68%) |
Jul 21, 2016 | 57.11 | 58.72 | 56.58 | 57.56 | 4,857,563 | +1.52(+2.71%) |
Jul 20, 2016 | 55.05 | 56.24 | 55.03 | 56.04 | 2,236,508 | +1.32(+2.41%) |
Jul 19, 2016 | 54.95 | 55.29 | 54.49 | 54.72 | 1,916,253 | -0.75(-1.35%) |
Jul 18, 2016 | 55.11 | 55.81 | 54.98 | 55.47 | 1,987,471 | +0.24(+0.43%) |
Jul 15, 2016 | 55.77 | 55.78 | 55.09 | 55.23 | 1,512,329 | -0.17(-0.31%) |
Jul 14, 2016 | 55.01 | 55.55 | 54.83 | 55.40 | 1,769,301 | +0.80(+1.47%) |
Jul 13, 2016 | 54.69 | 55.00 | 54.28 | 54.60 | 1,890,822 | -0.18(-0.33%) |
Jul 12, 2016 | 53.96 | 54.95 | 53.94 | 54.78 | 2,880,385 | +1.46(+2.74%) |
Jul 11, 2016 | 52.74 | 53.67 | 52.68 | 53.32 | 2,640,758 | +0.65(+1.23%) |
Jul 08, 2016 | 51.06 | 52.75 | 50.44 | 52.67 | 2,457,163 | +2.23(+4.42%) |
Jul 07, 2016 | 50.40 | 51.09 | 49.99 | 50.44 | 1,931,472 | -0.01(-0.02%) |
Jul 06, 2016 | 48.21 | 50.59 | 48.21 | 50.45 | 5,203,662 | +2.69(+5.63%) |
Jul 05, 2016 | 49.07 | 49.20 | 47.00 | 47.76 | 3,365,740 | -1.90(-3.83%) |
Jul 01, 2016 | 49.43 | 49.66 | 49.66 | 49.66 | 2,408,300 | +0.63(+1.28%) |
Jun 30, 2016 | 47.91 | 49.12 | 47.38 | 49.03 | 3,445,983 | +1.01(+2.10%) |
Jun 29, 2016 | 47.22 | 48.31 | 47.16 | 48.02 | 2,751,181 | +1.31(+2.80%) |
Jun 28, 2016 | 46.61 | 47.29 | 46.23 | 46.71 | 2,824,547 | +1.01(+2.21%) |
Jun 27, 2016 | 45.86 | 45.98 | 45.06 | 45.70 | 4,532,969 | -0.62(-1.34%) |
Jun 24, 2016 | 45.69 | 46.68 | 45.47 | 46.32 | 4,647,850 | -0.66(-1.40%) |
Jun 23, 2016 | 47.21 | 48.19 | 46.87 | 46.98 | 3,706,080 | +0.48(+1.03%) |
Jun 22, 2016 | 47.98 | 48.26 | 46.36 | 46.50 | 6,071,396 | -1.64(-3.41%) |
Jun 21, 2016 | 49.11 | 49.64 | 47.90 | 48.14 | 9,808,106 | -2.49(-4.92%) |
Jun 20, 2016 | 50.74 | 51.84 | 50.61 | 50.63 | 6,155,973 | +0.51(+1.02%) |
Jun 17, 2016 | 49.85 | 51.01 | 49.85 | 50.12 | 5,855,805 | +0.92(+1.87%) |
Jun 16, 2016 | 48.93 | 49.44 | 47.87 | 49.20 | 2,490,878 | -0.16(-0.32%) |
Jun 15, 2016 | 48.90 | 50.27 | 48.85 | 49.36 | 2,658,768 | +0.46(+0.94%) |
Jun 14, 2016 | 48.88 | 49.36 | 48.40 | 48.90 | 2,882,228 | -0.24(-0.49%) |
Jun 13, 2016 | 49.01 | 49.56 | 48.65 | 49.14 | 2,337,524 | -0.11(-0.22%) |
Jun 10, 2016 | 51.15 | 51.15 | 49.13 | 49.25 | 2,827,530 | -2.56(-4.94%) |
Jun 09, 2016 | 51.94 | 51.98 | 50.98 | 51.81 | 2,414,120 | -0.71(-1.35%) |
Jun 08, 2016 | 53.13 | 53.49 | 52.50 | 52.52 | 1,994,089 | -0.44(-0.83%) |
Jun 07, 2016 | 51.92 | 53.50 | 51.90 | 52.96 | 3,061,606 | +1.04(+2.00%) |
Jun 06, 2016 | 51.27 | 52.01 | 50.74 | 51.92 | 2,524,836 | +0.38(+0.74%) |
Jun 03, 2016 | 51.67 | 51.81 | 50.53 | 51.54 | 3,729,437 | -0.55(-1.06%) |
Jun 02, 2016 | 51.77 | 52.30 | 51.11 | 52.09 | 3,613,826 | +0.00(+0.00%) |
Jun 01, 2016 | 53.66 | 53.41 | 51.47 | 52.09 | 3,458,078 | -1.57(-2.93%) |
May 31, 2016 | 53.83 | 54.16 | 53.47 | 53.66 | 2,505,509 | +0.07(+0.13%) |
May 27, 2016 | 53.49 | 53.59 | 53.59 | 53.59 | 1,986,700 | +0.20(+0.37%) |
May 26, 2016 | 54.08 | 54.42 | 53.15 | 53.39 | 1,652,345 | -0.65(-1.20%) |
May 25, 2016 | 53.04 | 54.60 | 52.87 | 54.04 | 2,317,324 | +1.15(+2.17%) |
May 24, 2016 | 52.28 | 53.14 | 51.91 | 52.89 | 1,388,439 | +0.76(+1.46%) |
May 23, 2016 | 52.82 | 52.97 | 52.11 | 52.13 | 1,515,798 | -0.60(-1.14%) |
May 20, 2016 | 51.50 | 52.73 | 51.31 | 52.73 | 2,299,656 | +1.41(+2.75%) |
May 19, 2016 | 50.79 | 51.91 | 50.72 | 51.32 | 1,910,006 | +0.53(+1.04%) |
May 18, 2016 | 50.79 | 51.13 | 50.32 | 50.79 | 3,243,297 | -0.02(-0.04%) |
May 17, 2016 | 50.40 | 51.15 | 50.08 | 50.81 | 2,286,829 | +0.17(+0.34%) |
May 16, 2016 | 50.66 | 51.09 | 50.30 | 50.64 | 2,313,435 | -0.03(-0.06%) |
May 13, 2016 | 50.85 | 51.60 | 50.56 | 50.67 | 3,717,337 | -0.33(-0.65%) |
May 12, 2016 | 51.15 | 51.30 | 50.49 | 51.00 | 1,959,082 | +0.03(+0.06%) |
May 11, 2016 | 52.22 | 52.22 | 50.74 | 50.97 | 2,178,525 | -1.53(-2.91%) |
May 10, 2016 | 51.44 | 52.80 | 51.20 | 52.50 | 1,686,508 | +1.27(+2.48%) |
May 09, 2016 | 50.41 | 51.55 | 50.30 | 51.23 | 1,382,007 | +0.82(+1.63%) |
May 06, 2016 | 50.41 | 50.83 | 49.84 | 50.41 | 1,589,566 | -0.19(-0.38%) |
May 05, 2016 | 51.61 | 51.71 | 50.47 | 50.60 | 2,077,415 | -0.69(-1.35%) |
May 04, 2016 | 51.55 | 52.19 | 50.99 | 51.29 | 1,869,303 | -0.63(-1.21%) |
May 03, 2016 | 51.47 | 52.36 | 51.02 | 51.92 | 1,811,319 | -0.28(-0.54%) |