Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 55.60 | 55.90 | 55.31 | 55.88 | 3,706,082 | +0.29(+0.52%) |
Apr 27, 2017 | 55.58 | 55.71 | 55.19 | 55.59 | 1,558,569 | +0.28(+0.51%) |
Apr 26, 2017 | 54.78 | 55.71 | 54.74 | 55.30 | 2,831,061 | +0.45(+0.82%) |
Apr 25, 2017 | 55.97 | 54.45 | 54.85 | 5,397,107 | -2.40(-4.19%) | |
Apr 24, 2017 | 57.52 | 57.61 | 57.14 | 57.25 | 2,412,078 | +0.66(+1.17%) |
Apr 21, 2017 | 57.05 | 57.16 | 56.41 | 56.59 | 1,452,677 | -0.40(-0.71%) |
Apr 20, 2017 | 57.00 | 57.16 | 56.48 | 56.99 | 2,679,979 | +0.39(+0.70%) |
Apr 19, 2017 | 56.43 | 56.87 | 56.27 | 56.60 | 2,503,176 | +0.43(+0.76%) |
Apr 18, 2017 | 55.96 | 56.77 | 55.92 | 56.17 | 1,659,435 | -0.17(-0.29%) |
Apr 17, 2017 | 55.56 | 56.37 | 55.41 | 56.34 | 2,006,459 | +0.95(+1.72%) |
Apr 13, 2017 | 55.42 | 56.00 | 55.08 | 55.38 | 2,212,938 | -0.15(-0.27%) |
Apr 12, 2017 | 54.94 | 56.10 | 54.94 | 55.53 | 2,875,192 | +0.36(+0.66%) |
Apr 11, 2017 | 55.18 | 55.30 | 54.40 | 55.17 | 3,454,052 | -0.21(-0.38%) |
Apr 10, 2017 | 55.82 | 54.78 | 55.38 | 5,698,508 | +0.44(+0.80%) | |
Apr 07, 2017 | 54.53 | 55.22 | 54.27 | 54.94 | 2,150,680 | +0.29(+0.53%) |
Apr 06, 2017 | 54.36 | 54.91 | 54.01 | 54.65 | 2,449,871 | +0.38(+0.70%) |
Apr 05, 2017 | 54.15 | 54.90 | 53.95 | 54.27 | 2,767,381 | +0.47(+0.86%) |
Apr 04, 2017 | 53.49 | 53.83 | 53.36 | 53.81 | 2,007,834 | +0.05(+0.09%) |
Apr 03, 2017 | 53.80 | 54.06 | 53.29 | 53.76 | 3,980,530 | +0.04(+0.07%) |
Mar 31, 2017 | 53.65 | 53.84 | 53.42 | 53.72 | 3,981,352 | -0.05(-0.09%) |
Mar 30, 2017 | 53.57 | 54.05 | 53.45 | 53.77 | 4,030,831 | +0.23(+0.43%) |
Mar 29, 2017 | 53.66 | 53.81 | 53.10 | 53.54 | 2,328,557 | -0.37(-0.69%) |
Mar 28, 2017 | 53.20 | 54.23 | 53.06 | 53.91 | 2,608,310 | +0.60(+1.12%) |
Mar 27, 2017 | 52.95 | 53.55 | 52.58 | 53.31 | 1,536,808 | -0.16(-0.29%) |
Mar 24, 2017 | 53.93 | 54.04 | 53.28 | 53.47 | 1,723,096 | -0.29(-0.54%) |
Mar 23, 2017 | 54.16 | 54.62 | 53.72 | 53.76 | 2,188,208 | -0.47(-0.86%) |
Mar 22, 2017 | 53.92 | 54.32 | 53.50 | 54.22 | 2,218,295 | +0.15(+0.28%) |
Mar 21, 2017 | 54.96 | 54.99 | 53.61 | 54.07 | 2,641,683 | -0.52(-0.95%) |
Mar 20, 2017 | 54.67 | 54.86 | 54.24 | 54.59 | 1,850,156 | -0.08(-0.14%) |
Mar 17, 2017 | 56.21 | 56.36 | 54.65 | 54.67 | 5,609,217 | -2.03(-3.59%) |
Mar 16, 2017 | 56.72 | 57.08 | 56.60 | 56.71 | 1,976,303 | +0.15(+0.26%) |
Mar 15, 2017 | 56.27 | 56.74 | 56.18 | 56.56 | 2,152,584 | +0.45(+0.80%) |
Mar 14, 2017 | 55.97 | 56.32 | 55.72 | 56.11 | 1,644,533 | -0.12(-0.21%) |
Mar 13, 2017 | 55.80 | 56.37 | 55.70 | 56.23 | 1,534,823 | +0.43(+0.77%) |
Mar 10, 2017 | 55.69 | 55.96 | 55.51 | 55.80 | 1,627,576 | +0.49(+0.89%) |
Mar 09, 2017 | 55.98 | 56.14 | 55.24 | 55.30 | 2,211,335 | -0.45(-0.81%) |
Mar 08, 2017 | 55.72 | 56.24 | 55.69 | 55.76 | 1,302,158 | +0.31(+0.56%) |
Mar 07, 2017 | 55.56 | 55.72 | 55.30 | 55.44 | 1,145,407 | -0.13(-0.24%) |
Mar 06, 2017 | 55.59 | 55.97 | 55.35 | 55.58 | 1,361,724 | -0.19(-0.34%) |
Mar 03, 2017 | 56.17 | 56.54 | 55.53 | 55.76 | 1,947,777 | -0.31(-0.56%) |
Mar 02, 2017 | 56.73 | 56.77 | 56.08 | 56.08 | 2,088,702 | -0.64(-1.13%) |
Mar 01, 2017 | 56.30 | 56.82 | 56.04 | 56.72 | 2,969,259 | +1.03(+1.85%) |
Feb 28, 2017 | 56.22 | 56.54 | 55.34 | 55.69 | 3,346,075 | -0.68(-1.21%) |
Feb 27, 2017 | 56.26 | 56.70 | 56.20 | 56.37 | 1,393,277 | +0.10(+0.18%) |
Feb 24, 2017 | 55.96 | 56.28 | 55.71 | 56.26 | 1,302,784 | -0.01(-0.01%) |
Feb 23, 2017 | 56.11 | 56.28 | 55.86 | 56.27 | 2,132,981 | +0.39(+0.70%) |
Feb 22, 2017 | 55.37 | 55.90 | 55.37 | 55.88 | 1,538,090 | +0.20(+0.37%) |
Feb 21, 2017 | 55.86 | 56.03 | 55.44 | 55.68 | 1,809,648 | +0.08(+0.14%) |
Feb 17, 2017 | 55.60 | 55.60 | 55.60 | 0 | -0.17(-0.31%) | |
Feb 16, 2017 | 55.52 | 56.14 | 55.52 | 55.77 | 1,815,174 | -0.18(-0.32%) |
Feb 15, 2017 | 54.67 | 56.03 | 54.51 | 55.95 | 2,898,239 | +1.32(+2.42%) |
Feb 14, 2017 | 54.47 | 54.80 | 54.30 | 54.63 | 2,276,168 | +0.03(+0.06%) |
Feb 13, 2017 | 54.51 | 54.74 | 53.97 | 54.60 | 2,580,741 | +0.33(+0.61%) |
Feb 10, 2017 | 53.67 | 54.27 | 53.57 | 54.27 | 2,693,832 | +0.74(+1.39%) |
Feb 09, 2017 | 53.20 | 53.70 | 52.85 | 53.53 | 2,230,902 | +0.69(+1.30%) |
Feb 08, 2017 | 52.78 | 53.09 | 52.64 | 52.84 | 2,445,429 | +0.02(+0.03%) |
Feb 07, 2017 | 52.83 | 53.05 | 52.53 | 52.82 | 1,849,488 | +0.17(+0.33%) |
Feb 06, 2017 | 52.16 | 53.17 | 52.16 | 52.65 | 2,388,400 | -0.30(-0.56%) |
Feb 03, 2017 | 52.57 | 53.39 | 52.40 | 52.95 | 3,669,306 | +0.99(+1.90%) |
Feb 02, 2017 | 52.08 | 52.24 | 51.09 | 51.96 | 4,734,476 | -0.25(-0.48%) |
Feb 01, 2017 | 53.25 | 53.25 | 52.07 | 52.21 | 3,821,034 | -0.52(-0.99%) |
Jan 31, 2017 | 52.89 | 53.21 | 52.53 | 52.74 | 4,692,116 | -0.41(-0.77%) |
Jan 30, 2017 | 54.08 | 54.18 | 52.94 | 53.14 | 3,885,633 | -1.12(-2.06%) |
Jan 27, 2017 | 54.60 | 54.67 | 53.03 | 54.26 | 5,859,477 | -0.68(-1.24%) |
Jan 26, 2017 | 56.23 | 56.78 | 53.25 | 54.94 | 9,780,937 | -3.07(-5.28%) |
Jan 25, 2017 | 58.15 | 58.31 | 57.49 | 58.01 | 2,422,428 | +0.27(+0.46%) |
Jan 24, 2017 | 57.47 | 57.93 | 57.17 | 57.74 | 1,530,011 | +0.30(+0.53%) |
Jan 23, 2017 | 57.36 | 57.57 | 56.95 | 57.44 | 1,716,980 | -0.20(-0.34%) |
Jan 20, 2017 | 56.98 | 57.63 | 56.61 | 57.63 | 2,279,534 | +0.74(+1.31%) |
Jan 19, 2017 | 57.47 | 57.47 | 56.63 | 56.89 | 2,129,371 | -0.42(-0.74%) |
Jan 18, 2017 | 57.27 | 57.35 | 56.77 | 57.31 | 2,334,045 | +0.19(+0.33%) |
Jan 17, 2017 | 57.20 | 57.42 | 56.80 | 57.12 | 2,256,059 | -0.49(-0.86%) |
Jan 13, 2017 | 57.62 | 57.62 | 57.62 | 0 | +0.12(+0.20%) | |
Jan 12, 2017 | 57.59 | 57.75 | 56.62 | 57.50 | 1,528,288 | -0.38(-0.66%) |
Jan 11, 2017 | 57.48 | 57.88 | 57.16 | 57.88 | 1,839,616 | +0.42(+0.73%) |
Jan 10, 2017 | 56.99 | 57.81 | 56.33 | 57.46 | 3,157,513 | +0.51(+0.89%) |
Jan 09, 2017 | 58.88 | 59.17 | 56.77 | 56.95 | 5,088,741 | -2.18(-3.69%) |
Jan 06, 2017 | 59.82 | 60.02 | 58.94 | 59.13 | 2,131,898 | -0.59(-0.98%) |
Jan 05, 2017 | 60.11 | 60.11 | 58.83 | 59.72 | 1,322,022 | -0.47(-0.78%) |
Jan 04, 2017 | 59.59 | 60.28 | 59.31 | 60.19 | 1,639,276 | +0.88(+1.49%) |
Jan 03, 2017 | 59.70 | 60.03 | 59.01 | 59.31 | 2,128,404 | +0.45(+0.77%) |
Dec 30, 2016 | 58.85 | 58.85 | 58.85 | 0 | -0.22(-0.37%) | |
Dec 29, 2016 | 59.47 | 59.79 | 58.95 | 59.07 | 1,112,404 | -0.41(-0.70%) |
Dec 28, 2016 | 60.29 | 60.29 | 59.43 | 59.49 | 712,708 | -0.65(-1.08%) |
Dec 27, 2016 | 60.13 | 60.21 | 59.82 | 60.14 | 638,627 | +0.24(+0.40%) |
Dec 23, 2016 | 59.89 | 59.89 | 59.89 | 0 | +0.02(+0.03%) | |
Dec 22, 2016 | 60.63 | 60.76 | 59.83 | 59.88 | 2,241,475 | -0.66(-1.10%) |
Dec 21, 2016 | 60.58 | 60.76 | 60.32 | 60.54 | 1,333,173 | -0.20(-0.32%) |
Dec 20, 2016 | 60.37 | 60.77 | 60.03 | 60.74 | 1,884,536 | +0.81(+1.36%) |
Dec 19, 2016 | 59.87 | 60.04 | 59.34 | 59.92 | 1,620,406 | -0.10(-0.17%) |
Dec 16, 2016 | 59.44 | 60.14 | 59.41 | 60.03 | 4,507,118 | +0.59(+1.00%) |
Dec 15, 2016 | 59.49 | 60.06 | 59.10 | 59.43 | 1,346,344 | +0.23(+0.38%) |
Dec 14, 2016 | 59.58 | 60.21 | 59.12 | 59.21 | 2,050,674 | -0.57(-0.96%) |
Dec 13, 2016 | 59.48 | 60.21 | 59.28 | 59.78 | 2,335,946 | +0.74(+1.26%) |
Dec 12, 2016 | 59.32 | 59.87 | 58.77 | 59.03 | 2,396,481 | -0.44(-0.74%) |
Dec 09, 2016 | 60.92 | 60.92 | 59.41 | 59.48 | 3,762,805 | -1.56(-2.56%) |
Dec 08, 2016 | 60.06 | 61.30 | 59.79 | 61.04 | 2,921,489 | +0.98(+1.63%) |
Dec 07, 2016 | 59.11 | 60.08 | 58.90 | 60.06 | 1,905,299 | +0.98(+1.66%) |
Dec 06, 2016 | 58.99 | 59.10 | 58.61 | 59.08 | 2,092,252 | +0.40(+0.67%) |
Dec 05, 2016 | 58.99 | 59.28 | 58.38 | 58.68 | 2,190,672 | +0.08(+0.13%) |
Dec 02, 2016 | 58.47 | 58.90 | 58.05 | 58.61 | 2,126,290 | -0.07(-0.12%) |
Dec 01, 2016 | 57.86 | 58.77 | 57.53 | 58.68 | 3,438,505 | +1.17(+2.04%) |
Nov 30, 2016 | 57.51 | 58.03 | 57.20 | 57.50 | 2,622,787 | +0.53(+0.93%) |
Nov 29, 2016 | 56.94 | 57.15 | 56.58 | 56.98 | 1,390,477 | +0.18(+0.31%) |
Nov 28, 2016 | 57.44 | 57.73 | 56.73 | 56.80 | 1,664,768 | -0.99(-1.72%) |
Nov 25, 2016 | 57.77 | 58.09 | 57.50 | 57.79 | 631,637 | +0.12(+0.20%) |
Nov 23, 2016 | 57.67 | 57.67 | 57.67 | 0 | +0.18(+0.31%) | |
Nov 22, 2016 | 57.38 | 57.53 | 56.77 | 57.50 | 1,977,967 | +0.25(+0.43%) |
Nov 21, 2016 | 57.22 | 57.39 | 56.93 | 57.25 | 1,523,800 | +0.20(+0.35%) |
Nov 18, 2016 | 56.94 | 57.44 | 56.69 | 57.05 | 1,882,155 | +0.23(+0.40%) |
Nov 17, 2016 | 56.10 | 56.99 | 55.90 | 56.82 | 2,858,626 | +0.53(+0.94%) |
Nov 16, 2016 | 56.65 | 56.97 | 56.16 | 56.29 | 1,948,055 | -0.87(-1.52%) |
Nov 15, 2016 | 56.25 | 57.18 | 56.21 | 57.16 | 3,334,333 | +0.30(+0.53%) |
Nov 14, 2016 | 55.46 | 56.87 | 55.30 | 56.86 | 5,305,022 | +2.12(+3.87%) |
Nov 11, 2016 | 54.46 | 54.98 | 53.82 | 54.74 | 4,649,963 | +0.16(+0.30%) |
Nov 10, 2016 | 53.19 | 57.60 | 53.07 | 54.58 | 8,284,494 | +1.51(+2.84%) |
Nov 09, 2016 | 49.53 | 53.54 | 49.48 | 53.07 | 6,470,911 | +3.56(+7.18%) |
Nov 08, 2016 | 49.85 | 50.06 | 49.16 | 49.51 | 3,513,925 | -0.43(-0.87%) |
Nov 07, 2016 | 50.26 | 50.35 | 49.73 | 49.95 | 1,422,639 | +0.49(+0.99%) |
Nov 04, 2016 | 49.44 | 49.93 | 49.24 | 49.46 | 2,119,335 | +0.01(+0.02%) |
Nov 03, 2016 | 49.19 | 49.73 | 49.19 | 49.45 | 2,125,055 | +0.37(+0.76%) |
Nov 02, 2016 | 49.49 | 49.59 | 48.89 | 49.08 | 4,576,718 | -0.47(-0.96%) |
Nov 01, 2016 | 49.88 | 49.92 | 49.15 | 49.55 | 3,167,870 | -0.15(-0.30%) |
Oct 31, 2016 | 49.88 | 49.98 | 49.44 | 49.70 | 3,584,272 | +0.01(+0.02%) |
Oct 28, 2016 | 49.50 | 50.27 | 49.37 | 49.69 | 2,626,848 | +0.13(+0.27%) |
Oct 27, 2016 | 51.69 | 52.43 | 49.02 | 49.56 | 6,034,360 | -1.96(-3.80%) |
Oct 26, 2016 | 51.15 | 51.59 | 51.00 | 51.52 | 2,222,071 | +0.24(+0.47%) |
Oct 25, 2016 | 51.87 | 52.34 | 51.20 | 51.28 | 2,352,115 | -0.58(-1.12%) |
Oct 24, 2016 | 51.42 | 52.01 | 51.42 | 51.86 | 2,087,233 | +0.64(+1.26%) |
Oct 21, 2016 | 50.86 | 51.26 | 50.77 | 51.21 | 1,473,813 | +0.06(+0.12%) |
Oct 20, 2016 | 51.04 | 51.43 | 51.00 | 51.15 | 1,834,140 | +0.00(+0.00%) |
Oct 19, 2016 | 50.76 | 51.22 | 50.63 | 51.15 | 1,297,498 | +0.52(+1.03%) |
Oct 18, 2016 | 51.04 | 51.06 | 50.34 | 50.63 | 1,942,130 | +0.12(+0.25%) |
Oct 17, 2016 | 51.07 | 51.17 | 50.41 | 50.51 | 1,785,352 | -0.66(-1.29%) |
Oct 14, 2016 | 51.42 | 51.69 | 50.94 | 51.17 | 1,618,612 | +0.18(+0.35%) |
Oct 13, 2016 | 51.04 | 51.11 | 50.39 | 50.99 | 1,527,325 | -0.38(-0.74%) |
Oct 12, 2016 | 51.11 | 51.89 | 51.11 | 51.37 | 2,825,039 | +0.16(+0.32%) |
Oct 11, 2016 | 51.76 | 51.79 | 50.90 | 51.21 | 2,475,113 | -0.65(-1.26%) |
Oct 10, 2016 | 51.99 | 52.20 | 51.77 | 51.86 | 2,125,924 | +0.16(+0.32%) |
Oct 07, 2016 | 52.24 | 52.54 | 51.49 | 51.70 | 2,540,193 | -0.59(-1.13%) |
Oct 06, 2016 | 52.43 | 52.62 | 52.22 | 52.29 | 1,433,575 | -0.19(-0.36%) |
Oct 05, 2016 | 51.83 | 52.53 | 51.83 | 52.47 | 2,689,789 | +0.80(+1.55%) |
Oct 04, 2016 | 51.69 | 52.08 | 51.32 | 51.67 | 2,831,213 | +0.08(+0.15%) |
Oct 03, 2016 | 51.47 | 52.07 | 51.27 | 51.59 | 2,152,359 | -0.04(-0.08%) |
Sep 30, 2016 | 51.31 | 51.87 | 51.04 | 51.63 | 2,314,977 | +0.75(+1.46%) |
Sep 29, 2016 | 51.45 | 51.62 | 50.66 | 50.89 | 1,629,495 | -0.63(-1.22%) |
Sep 28, 2016 | 50.65 | 51.55 | 50.65 | 51.52 | 2,129,399 | +0.61(+1.21%) |
Sep 27, 2016 | 50.55 | 51.13 | 50.29 | 50.90 | 2,393,779 | +0.28(+0.55%) |
Sep 26, 2016 | 50.97 | 51.26 | 50.59 | 50.62 | 1,742,829 | -0.56(-1.09%) |
Sep 23, 2016 | 51.52 | 52.00 | 51.18 | 51.18 | 1,932,830 | -0.70(-1.35%) |
Sep 22, 2016 | 52.25 | 52.39 | 51.87 | 51.88 | 1,584,429 | -0.01(-0.02%) |
Sep 21, 2016 | 51.82 | 52.11 | 51.38 | 51.89 | 1,968,702 | +0.16(+0.30%) |
Sep 20, 2016 | 52.21 | 52.29 | 51.73 | 51.73 | 1,567,440 | -0.01(-0.02%) |
Sep 19, 2016 | 52.22 | 52.64 | 51.70 | 51.74 | 1,893,677 | -0.30(-0.57%) |
Sep 16, 2016 | 52.23 | 52.26 | 51.56 | 52.04 | 2,748,912 | -0.61(-1.15%) |
Sep 15, 2016 | 51.95 | 52.76 | 51.94 | 52.64 | 1,393,614 | +0.63(+1.21%) |
Sep 14, 2016 | 52.39 | 52.60 | 51.94 | 52.01 | 1,740,524 | -0.27(-0.52%) |
Sep 13, 2016 | 52.46 | 52.74 | 52.04 | 52.29 | 2,309,412 | -0.56(-1.06%) |
Sep 12, 2016 | 51.64 | 53.02 | 51.50 | 52.84 | 1,715,207 | +0.86(+1.66%) |
Sep 09, 2016 | 52.78 | 52.96 | 51.98 | 51.98 | 2,404,698 | -1.05(-1.98%) |
Sep 08, 2016 | 53.25 | 53.42 | 52.75 | 53.03 | 1,149,815 | -0.39(-0.72%) |
Sep 07, 2016 | 53.10 | 53.54 | 53.10 | 53.41 | 1,408,856 | +0.20(+0.38%) |
Sep 06, 2016 | 53.18 | 53.38 | 52.86 | 53.21 | 1,043,117 | -0.15(-0.27%) |
Sep 02, 2016 | 53.17 | 53.36 | 53.36 | 53.36 | 988,533 | +0.40(+0.76%) |
Sep 01, 2016 | 53.75 | 53.91 | 52.78 | 52.96 | 1,420,462 | -0.61(-1.14%) |
Aug 31, 2016 | 53.85 | 53.92 | 53.16 | 53.57 | 2,396,647 | -0.28(-0.51%) |
Aug 30, 2016 | 53.23 | 53.85 | 53.23 | 53.85 | 1,055,469 | +0.73(+1.38%) |
Aug 29, 2016 | 53.10 | 53.30 | 52.98 | 53.11 | 1,397,047 | +0.05(+0.10%) |
Aug 26, 2016 | 53.05 | 53.65 | 52.19 | 53.06 | 1,665,261 | +0.13(+0.25%) |
Aug 25, 2016 | 53.06 | 53.24 | 52.81 | 52.93 | 1,247,498 | -0.20(-0.38%) |
Aug 24, 2016 | 53.27 | 53.65 | 53.00 | 53.13 | 1,137,353 | -0.44(-0.82%) |
Aug 23, 2016 | 53.56 | 53.73 | 53.47 | 53.57 | 895,928 | +0.38(+0.71%) |
Aug 22, 2016 | 53.10 | 53.35 | 52.95 | 53.19 | 1,078,171 | +0.05(+0.10%) |
Aug 19, 2016 | 53.05 | 53.35 | 52.64 | 53.14 | 1,565,626 | -0.11(-0.20%) |
Aug 18, 2016 | 53.15 | 53.47 | 53.14 | 53.25 | 1,339,237 | +0.08(+0.16%) |
Aug 17, 2016 | 52.91 | 53.18 | 52.77 | 53.16 | 1,712,478 | +0.28(+0.54%) |
Aug 16, 2016 | 52.71 | 53.11 | 52.55 | 52.88 | 1,440,306 | +0.00(+0.00%) |
Aug 15, 2016 | 52.98 | 53.21 | 52.83 | 52.88 | 1,501,037 | -0.07(-0.13%) |
Aug 12, 2016 | 53.05 | 53.15 | 52.82 | 52.95 | 1,302,313 | -0.22(-0.41%) |
Aug 11, 2016 | 53.08 | 53.30 | 53.02 | 53.16 | 1,586,021 | +0.18(+0.33%) |
Aug 10, 2016 | 53.17 | 53.25 | 52.84 | 52.98 | 1,637,792 | -0.01(-0.01%) |
Aug 09, 2016 | 53.75 | 53.75 | 52.92 | 52.99 | 2,212,300 | -0.69(-1.28%) |
Aug 08, 2016 | 53.97 | 54.03 | 53.56 | 53.68 | 2,009,530 | -0.12(-0.23%) |
Aug 05, 2016 | 53.72 | 53.99 | 53.52 | 53.80 | 2,095,706 | +0.61(+1.14%) |
Aug 04, 2016 | 53.16 | 53.58 | 53.00 | 53.19 | 1,323,288 | -0.04(-0.07%) |
Aug 03, 2016 | 53.58 | 53.61 | 52.99 | 53.23 | 2,197,371 | +0.08(+0.14%) |
Aug 02, 2016 | 53.76 | 53.76 | 52.98 | 53.15 | 2,296,757 | -0.65(-1.20%) |
Aug 01, 2016 | 54.35 | 54.46 | 53.68 | 53.80 | 2,451,158 | -0.65(-1.20%) |
Jul 29, 2016 | 54.08 | 54.66 | 53.85 | 54.45 | 3,059,884 | +0.19(+0.35%) |
Jul 28, 2016 | 54.25 | 54.47 | 53.79 | 54.26 | 2,235,866 | -0.18(-0.34%) |
Jul 27, 2016 | 54.42 | 54.76 | 52.78 | 54.45 | 3,682,383 | +0.10(+0.18%) |
Jul 26, 2016 | 55.46 | 55.64 | 54.27 | 54.35 | 4,330,515 | -2.42(-4.26%) |
Jul 25, 2016 | 57.11 | 57.27 | 56.47 | 56.77 | 2,232,452 | -0.33(-0.58%) |
Jul 22, 2016 | 57.14 | 57.16 | 56.70 | 57.10 | 1,268,300 | +0.18(+0.32%) |
Jul 21, 2016 | 57.17 | 57.31 | 56.82 | 56.91 | 1,289,722 | -0.15(-0.26%) |
Jul 20, 2016 | 56.80 | 57.12 | 56.03 | 57.06 | 1,608,345 | -0.01(-0.01%) |
Jul 19, 2016 | 57.33 | 57.33 | 56.73 | 57.07 | 1,580,752 | -0.39(-0.68%) |
Jul 18, 2016 | 57.52 | 57.71 | 57.33 | 57.46 | 1,385,605 | -0.05(-0.08%) |
Jul 15, 2016 | 57.37 | 57.52 | 56.85 | 57.51 | 1,366,284 | +0.40(+0.70%) |
Jul 14, 2016 | 57.69 | 57.87 | 57.06 | 57.10 | 1,501,882 | +0.18(+0.32%) |
Jul 13, 2016 | 57.51 | 57.71 | 56.67 | 56.92 | 1,567,311 | -0.45(-0.78%) |
Jul 12, 2016 | 57.04 | 57.40 | 56.81 | 57.37 | 1,652,760 | +0.87(+1.54%) |
Jul 11, 2016 | 56.67 | 57.04 | 56.14 | 56.50 | 1,333,274 | +0.08(+0.14%) |
Jul 08, 2016 | 56.01 | 56.46 | 55.15 | 56.42 | 1,762,735 | +1.27(+2.30%) |
Jul 07, 2016 | 55.26 | 55.76 | 54.64 | 55.15 | 1,777,683 | +0.18(+0.34%) |
Jul 05, 2016 | 55.23 | 55.40 | 54.53 | 54.96 | 1,446,884 | -0.76(-1.37%) |
Jul 01, 2016 | 56.16 | 55.73 | 55.73 | 55.73 | 1,586,716 | -0.49(-0.86%) |
Jun 30, 2016 | 55.00 | 56.21 | 54.74 | 56.21 | 2,409,474 | +1.26(+2.28%) |
Jun 29, 2016 | 54.12 | 55.01 | 53.92 | 54.96 | 2,546,072 | +1.51(+2.83%) |
Jun 28, 2016 | 52.71 | 53.54 | 52.27 | 53.45 | 2,915,056 | +1.36(+2.60%) |
Jun 27, 2016 | 52.90 | 53.00 | 51.87 | 52.09 | 3,150,933 | -1.53(-2.84%) |
Jun 24, 2016 | 53.94 | 55.19 | 52.46 | 53.62 | 4,986,939 | -3.02(-5.33%) |
Jun 23, 2016 | 56.07 | 56.64 | 55.55 | 56.63 | 1,264,315 | +1.17(+2.11%) |
Jun 22, 2016 | 55.54 | 55.89 | 55.54 | 55.46 | 1,001,070 | +0.12(+0.21%) |
Jun 21, 2016 | 55.80 | 56.11 | 55.19 | 55.35 | 1,700,238 | -0.28(-0.50%) |
Jun 20, 2016 | 55.75 | 56.29 | 55.57 | 55.63 | 1,434,290 | +0.65(+1.18%) |
Jun 17, 2016 | 54.78 | 55.20 | 54.54 | 54.98 | 1,756,490 | +0.10(+0.18%) |
Jun 16, 2016 | 54.55 | 54.96 | 54.13 | 54.88 | 1,466,590 | -0.25(-0.45%) |
Jun 15, 2016 | 55.11 | 55.83 | 54.95 | 55.12 | 1,975,437 | +0.32(+0.59%) |
Jun 14, 2016 | 55.04 | 55.30 | 54.54 | 54.80 | 1,693,457 | -0.45(-0.81%) |
Jun 13, 2016 | 55.60 | 55.97 | 55.22 | 55.25 | 1,750,024 | -0.44(-0.79%) |
Jun 10, 2016 | 56.29 | 56.41 | 55.47 | 55.69 | 1,369,775 | -1.18(-2.07%) |
Jun 09, 2016 | 57.25 | 57.25 | 56.66 | 56.86 | 1,096,333 | -0.54(-0.95%) |
Jun 08, 2016 | 57.57 | 57.89 | 57.16 | 57.41 | 1,279,606 | -0.30(-0.52%) |
Jun 07, 2016 | 58.43 | 58.47 | 57.62 | 57.71 | 1,157,450 | -0.72(-1.23%) |
Jun 06, 2016 | 58.10 | 58.82 | 58.10 | 58.42 | 1,354,982 | +0.33(+0.57%) |
Jun 03, 2016 | 57.96 | 58.32 | 57.32 | 58.10 | 1,378,741 | -0.73(-1.25%) |
Jun 02, 2016 | 58.53 | 58.83 | 58.26 | 58.83 | 1,316,635 | -0.06(-0.10%) |
Jun 01, 2016 | 58.49 | 58.94 | 58.26 | 58.89 | 1,178,341 | -0.03(-0.05%) |
May 31, 2016 | 59.38 | 59.41 | 58.53 | 58.92 | 2,541,286 | -0.05(-0.09%) |
May 27, 2016 | 58.79 | 58.98 | 58.98 | 58.98 | 917,186 | +0.36(+0.61%) |
May 26, 2016 | 59.04 | 59.26 | 58.59 | 58.62 | 946,649 | -0.54(-0.90%) |
May 25, 2016 | 58.67 | 59.36 | 58.63 | 59.15 | 1,424,832 | +0.60(+1.03%) |
May 24, 2016 | 57.45 | 58.71 | 57.19 | 58.55 | 1,671,791 | +1.58(+2.76%) |
May 23, 2016 | 56.98 | 57.37 | 56.90 | 56.97 | 1,378,988 | -0.28(-0.49%) |
May 20, 2016 | 56.68 | 57.40 | 56.63 | 57.25 | 5,221,001 | +0.87(+1.55%) |
May 19, 2016 | 56.57 | 56.80 | 55.85 | 56.38 | 1,592,440 | -0.53(-0.93%) |
May 18, 2016 | 56.60 | 57.13 | 56.25 | 56.91 | 2,338,281 | +0.27(+0.47%) |
May 17, 2016 | 56.86 | 57.20 | 56.41 | 56.64 | 1,557,792 | -0.50(-0.88%) |
May 16, 2016 | 56.74 | 57.41 | 56.74 | 57.15 | 1,319,402 | +0.47(+0.82%) |
May 13, 2016 | 57.64 | 58.11 | 56.25 | 56.68 | 1,373,794 | -1.13(-1.96%) |
May 12, 2016 | 57.87 | 58.25 | 57.40 | 57.81 | 1,195,644 | +0.20(+0.35%) |
May 11, 2016 | 57.69 | 58.16 | 57.60 | 57.61 | 1,760,390 | -0.39(-0.67%) |
May 10, 2016 | 57.54 | 58.06 | 57.37 | 58.00 | 1,893,061 | +0.63(+1.09%) |
May 09, 2016 | 57.19 | 57.66 | 56.93 | 57.38 | 1,760,494 | -0.04(-0.07%) |
May 06, 2016 | 56.39 | 57.43 | 56.35 | 57.42 | 1,860,870 | +0.57(+1.01%) |
May 05, 2016 | 57.06 | 57.27 | 56.64 | 56.84 | 2,478,804 | +0.04(+0.07%) |
May 04, 2016 | 57.11 | 57.32 | 56.61 | 56.80 | 1,576,098 | -0.49(-0.85%) |
May 03, 2016 | 57.42 | 57.42 | 56.54 | 57.29 | 1,552,278 | -0.58(-1.00%) |