Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 71.33 | 71.33 | 69.73 | 70.01 | 266,010 | -1.69(-2.36%) |
Feb 27, 2017 | 70.53 | 71.85 | 70.20 | 71.71 | 199,521 | +0.94(+1.33%) |
Feb 24, 2017 | 69.50 | 70.81 | 68.84 | 70.77 | 193,176 | +0.33(+0.47%) |
Feb 23, 2017 | 72.55 | 72.55 | 70.34 | 70.44 | 224,917 | -0.89(-1.25%) |
Feb 22, 2017 | 70.95 | 71.80 | 70.86 | 71.33 | 185,188 | +0.05(+0.07%) |
Feb 21, 2017 | 70.29 | 71.33 | 70.29 | 71.28 | 202,815 | +1.27(+1.81%) |
Feb 17, 2017 | 70.01 | 70.01 | 70.01 | 0 | +0.33(+0.47%) | |
Feb 16, 2017 | 70.06 | 70.11 | 69.12 | 69.68 | 228,600 | -0.38(-0.54%) |
Feb 15, 2017 | 70.15 | 70.44 | 69.59 | 70.06 | 265,141 | -0.19(-0.27%) |
Feb 14, 2017 | 70.67 | 70.91 | 70.01 | 70.25 | 203,672 | -0.85(-1.19%) |
Feb 13, 2017 | 70.91 | 71.28 | 70.58 | 71.09 | 246,170 | +0.47(+0.67%) |
Feb 10, 2017 | 71.09 | 71.19 | 70.29 | 70.62 | 347,977 | +0.09(+0.13%) |
Feb 09, 2017 | 70.29 | 71.24 | 69.87 | 70.53 | 487,453 | +0.56(+0.81%) |
Feb 08, 2017 | 70.29 | 70.62 | 69.40 | 69.97 | 405,430 | -0.61(-0.87%) |
Feb 07, 2017 | 69.12 | 72.60 | 68.98 | 70.58 | 794,317 | +1.65(+2.39%) |
Feb 06, 2017 | 69.35 | 69.97 | 67.99 | 68.93 | 425,723 | -0.80(-1.15%) |
Feb 03, 2017 | 67.66 | 69.80 | 67.66 | 69.73 | 322,263 | +2.26(+3.34%) |
Feb 02, 2017 | 67.85 | 67.85 | 66.63 | 67.47 | 293,087 | -0.56(-0.83%) |
Feb 01, 2017 | 68.65 | 69.66 | 67.29 | 68.04 | 374,835 | -0.24(-0.34%) |
Jan 31, 2017 | 67.80 | 68.70 | 67.10 | 68.27 | 211,923 | +0.42(+0.62%) |
Jan 30, 2017 | 68.13 | 68.13 | 66.77 | 67.85 | 213,473 | -0.99(-1.43%) |
Jan 27, 2017 | 69.50 | 69.82 | 68.70 | 68.84 | 152,441 | -0.66(-0.95%) |
Jan 26, 2017 | 69.87 | 70.15 | 69.45 | 69.50 | 203,221 | -0.42(-0.61%) |
Jan 25, 2017 | 69.35 | 70.06 | 69.21 | 69.92 | 192,131 | +1.08(+1.57%) |
Jan 24, 2017 | 67.14 | 69.07 | 66.44 | 68.84 | 222,257 | +2.02(+3.03%) |
Jan 23, 2017 | 67.14 | 67.38 | 66.06 | 66.82 | 186,184 | -0.75(-1.11%) |
Jan 20, 2017 | 67.66 | 68.04 | 67.00 | 67.57 | 218,012 | +0.19(+0.28%) |
Jan 19, 2017 | 67.33 | 68.27 | 67.12 | 67.38 | 134,709 | +0.42(+0.63%) |
Jan 18, 2017 | 67.33 | 68.04 | 66.96 | 66.96 | 114,234 | -0.09(-0.14%) |
Jan 17, 2017 | 67.66 | 68.23 | 66.86 | 67.05 | 213,090 | -0.47(-0.70%) |
Jan 13, 2017 | 67.52 | 67.52 | 67.52 | 0 | +0.38(+0.56%) | |
Jan 12, 2017 | 67.99 | 68.01 | 66.06 | 67.14 | 271,240 | -0.89(-1.31%) |
Jan 11, 2017 | 67.38 | 69.07 | 66.82 | 68.04 | 257,218 | +1.08(+1.62%) |
Jan 10, 2017 | 66.30 | 68.23 | 66.06 | 66.96 | 419,066 | +1.41(+2.15%) |
Jan 09, 2017 | 64.79 | 65.83 | 64.23 | 65.55 | 330,248 | +0.24(+0.36%) |
Jan 06, 2017 | 66.35 | 67.02 | 65.17 | 65.31 | 245,672 | -1.18(-1.77%) |
Jan 05, 2017 | 67.43 | 67.47 | 65.92 | 66.49 | 319,451 | -1.27(-1.87%) |
Jan 04, 2017 | 66.91 | 68.18 | 66.77 | 67.76 | 357,869 | +1.22(+1.84%) |
Jan 03, 2017 | 66.44 | 67.10 | 65.50 | 66.53 | 220,426 | +1.41(+2.17%) |
Dec 30, 2016 | 65.12 | 65.12 | 65.12 | 0 | -0.47(-0.72%) | |
Dec 29, 2016 | 65.26 | 65.73 | 64.93 | 65.59 | 113,396 | +0.38(+0.58%) |
Dec 28, 2016 | 66.44 | 66.58 | 64.98 | 65.22 | 106,658 | -0.95(-1.44%) |
Dec 27, 2016 | 66.31 | 66.73 | 65.70 | 66.17 | 539,002 | +0.14(+0.21%) |
Dec 23, 2016 | 66.03 | 66.03 | 66.03 | 0 | -0.37(-0.56%) | |
Dec 22, 2016 | 66.82 | 67.01 | 65.56 | 66.40 | 279,686 | -0.33(-0.49%) |
Dec 21, 2016 | 67.06 | 67.76 | 66.59 | 66.73 | 311,217 | -0.28(-0.42%) |
Dec 20, 2016 | 68.18 | 68.49 | 66.92 | 67.01 | 181,260 | -0.61(-0.90%) |
Dec 19, 2016 | 67.06 | 67.69 | 66.59 | 67.62 | 323,276 | +0.42(+0.63%) |
Dec 16, 2016 | 67.67 | 68.37 | 67.06 | 67.20 | 365,618 | -0.47(-0.69%) |
Dec 15, 2016 | 66.73 | 68.04 | 66.54 | 67.67 | 193,369 | +0.70(+1.05%) |
Dec 14, 2016 | 68.28 | 69.38 | 66.82 | 66.96 | 248,342 | -1.78(-2.59%) |
Dec 13, 2016 | 69.07 | 69.73 | 68.28 | 68.74 | 144,632 | -0.33(-0.47%) |
Dec 12, 2016 | 70.38 | 70.43 | 68.98 | 69.07 | 247,656 | -1.31(-1.86%) |
Dec 09, 2016 | 70.29 | 70.85 | 70.10 | 70.38 | 149,020 | +0.14(+0.20%) |
Dec 08, 2016 | 69.49 | 70.29 | 69.26 | 70.24 | 265,612 | +0.84(+1.22%) |
Dec 07, 2016 | 68.74 | 69.63 | 67.71 | 69.40 | 425,062 | +0.56(+0.82%) |
Dec 06, 2016 | 68.60 | 69.21 | 67.95 | 68.84 | 365,284 | +0.05(+0.07%) |
Dec 05, 2016 | 69.96 | 69.96 | 68.56 | 68.79 | 279,362 | -0.37(-0.54%) |
Dec 02, 2016 | 69.35 | 69.59 | 68.79 | 69.17 | 366,851 | -0.23(-0.34%) |
Dec 01, 2016 | 69.03 | 70.57 | 68.32 | 69.40 | 355,220 | +1.08(+1.58%) |
Nov 30, 2016 | 67.99 | 68.88 | 67.90 | 68.32 | 271,866 | +0.94(+1.39%) |
Nov 29, 2016 | 67.53 | 67.90 | 66.03 | 67.38 | 190,652 | -0.28(-0.42%) |
Nov 28, 2016 | 67.62 | 67.99 | 67.24 | 67.67 | 317,107 | -0.33(-0.48%) |
Nov 25, 2016 | 68.09 | 68.42 | 67.57 | 67.99 | 113,764 | -0.09(-0.14%) |
Nov 23, 2016 | 68.09 | 68.09 | 68.09 | 0 | +1.55(+2.32%) | |
Nov 22, 2016 | 65.84 | 66.68 | 65.37 | 66.54 | 187,305 | +1.12(+1.72%) |
Nov 21, 2016 | 64.95 | 65.46 | 64.53 | 65.42 | 206,529 | +0.89(+1.38%) |
Nov 18, 2016 | 64.01 | 64.69 | 63.73 | 64.53 | 178,420 | +0.33(+0.51%) |
Nov 17, 2016 | 64.85 | 64.90 | 63.73 | 64.20 | 358,312 | -0.52(-0.80%) |
Nov 16, 2016 | 64.57 | 65.28 | 64.29 | 64.71 | 371,380 | -0.37(-0.58%) |
Nov 15, 2016 | 64.43 | 65.42 | 63.87 | 65.09 | 642,680 | +0.52(+0.80%) |
Nov 14, 2016 | 64.67 | 65.44 | 63.82 | 64.57 | 288,057 | +0.42(+0.66%) |
Nov 11, 2016 | 62.42 | 64.29 | 62.37 | 64.15 | 427,969 | +1.59(+2.55%) |
Nov 10, 2016 | 61.11 | 63.45 | 61.01 | 62.56 | 557,302 | +2.11(+3.49%) |
Nov 09, 2016 | 58.86 | 60.94 | 57.68 | 60.45 | 460,662 | +1.27(+2.14%) |
Nov 08, 2016 | 57.83 | 60.03 | 57.83 | 59.18 | 543,416 | +1.03(+1.77%) |
Nov 07, 2016 | 59.42 | 59.79 | 56.70 | 58.15 | 484,334 | +3.84(+7.08%) |
Nov 04, 2016 | 53.70 | 55.25 | 53.33 | 54.31 | 222,813 | +0.70(+1.31%) |
Nov 03, 2016 | 53.42 | 54.40 | 53.28 | 53.61 | 281,551 | +0.28(+0.53%) |
Nov 02, 2016 | 53.47 | 53.75 | 52.91 | 53.33 | 307,108 | -0.47(-0.87%) |
Nov 01, 2016 | 55.81 | 56.07 | 53.65 | 53.80 | 263,962 | -1.59(-2.88%) |
Oct 31, 2016 | 55.15 | 55.62 | 54.69 | 55.39 | 146,574 | +0.47(+0.85%) |
Oct 28, 2016 | 54.78 | 55.62 | 54.78 | 54.92 | 143,885 | +0.05(+0.09%) |
Oct 27, 2016 | 55.90 | 55.90 | 54.45 | 54.87 | 187,777 | -0.75(-1.35%) |
Oct 26, 2016 | 53.84 | 55.76 | 53.84 | 55.62 | 213,788 | +1.41(+2.59%) |
Oct 25, 2016 | 55.06 | 55.34 | 54.03 | 54.22 | 231,705 | -1.12(-2.03%) |
Oct 24, 2016 | 55.48 | 55.53 | 54.87 | 55.34 | 241,410 | +0.66(+1.20%) |
Oct 21, 2016 | 54.50 | 55.01 | 54.03 | 54.69 | 319,596 | -0.37(-0.68%) |
Oct 20, 2016 | 55.06 | 55.72 | 54.87 | 55.06 | 151,577 | -0.52(-0.93%) |
Oct 19, 2016 | 56.19 | 56.19 | 55.58 | 55.58 | 146,513 | -0.42(-0.75%) |
Oct 18, 2016 | 56.70 | 56.70 | 55.72 | 56.00 | 265,123 | +0.09(+0.17%) |
Oct 17, 2016 | 56.09 | 56.28 | 55.58 | 55.90 | 147,160 | +0.09(+0.17%) |
Oct 14, 2016 | 56.24 | 56.66 | 55.68 | 55.81 | 191,975 | +0.18(+0.32%) |
Oct 13, 2016 | 55.49 | 55.83 | 55.10 | 55.63 | 127,372 | -0.66(-1.17%) |
Oct 12, 2016 | 55.56 | 56.37 | 55.34 | 56.29 | 205,216 | +0.56(+1.01%) |
Oct 11, 2016 | 57.45 | 57.45 | 55.47 | 55.73 | 219,409 | -1.57(-2.75%) |
Oct 10, 2016 | 57.76 | 57.98 | 57.28 | 57.30 | 138,548 | +0.03(+0.05%) |
Oct 07, 2016 | 57.68 | 57.83 | 56.94 | 57.27 | 250,662 | -0.63(-1.08%) |
Oct 06, 2016 | 57.73 | 58.09 | 57.37 | 57.90 | 255,383 | +0.24(+0.42%) |
Oct 05, 2016 | 56.72 | 57.93 | 56.65 | 57.66 | 397,693 | +1.36(+2.41%) |
Oct 04, 2016 | 56.10 | 56.46 | 55.59 | 56.30 | 379,922 | +0.52(+0.94%) |
Oct 03, 2016 | 55.65 | 56.04 | 55.14 | 55.77 | 240,703 | +0.02(+0.03%) |
Sep 30, 2016 | 55.51 | 56.04 | 55.01 | 55.75 | 259,742 | +0.52(+0.93%) |
Sep 29, 2016 | 55.12 | 56.03 | 54.80 | 55.24 | 257,704 | +0.17(+0.31%) |
Sep 28, 2016 | 53.84 | 55.08 | 53.63 | 55.07 | 231,442 | +1.46(+2.73%) |
Sep 27, 2016 | 53.48 | 53.69 | 53.23 | 53.61 | 195,700 | -0.69(-1.27%) |
Sep 26, 2016 | 54.74 | 55.22 | 54.25 | 54.30 | 151,425 | -0.50(-0.92%) |
Sep 23, 2016 | 55.24 | 55.39 | 54.79 | 54.80 | 124,019 | -0.63(-1.14%) |
Sep 22, 2016 | 54.90 | 55.60 | 54.77 | 55.44 | 270,012 | +1.20(+2.22%) |
Sep 21, 2016 | 53.78 | 54.30 | 53.59 | 54.23 | 146,141 | +0.94(+1.77%) |
Sep 20, 2016 | 53.77 | 53.93 | 53.14 | 53.29 | 165,426 | -0.13(-0.24%) |
Sep 19, 2016 | 53.52 | 54.13 | 53.16 | 53.42 | 232,546 | +0.16(+0.30%) |
Sep 16, 2016 | 53.33 | 53.44 | 52.94 | 53.26 | 294,193 | -0.63(-1.16%) |
Sep 15, 2016 | 53.88 | 54.14 | 53.42 | 53.89 | 271,733 | +0.05(+0.09%) |
Sep 14, 2016 | 54.69 | 54.92 | 53.67 | 53.84 | 330,725 | -0.82(-1.50%) |
Sep 13, 2016 | 55.57 | 55.92 | 54.50 | 54.66 | 179,752 | -1.54(-2.74%) |
Sep 12, 2016 | 54.31 | 56.46 | 53.99 | 56.20 | 486,341 | +1.47(+2.68%) |
Sep 09, 2016 | 56.45 | 56.46 | 54.73 | 54.74 | 176,414 | -2.21(-3.88%) |
Sep 08, 2016 | 57.20 | 57.20 | 56.80 | 56.95 | 166,844 | -0.33(-0.57%) |
Sep 07, 2016 | 56.90 | 57.29 | 56.83 | 57.28 | 246,906 | +0.24(+0.43%) |
Sep 06, 2016 | 57.94 | 57.95 | 56.91 | 57.03 | 164,847 | -0.74(-1.28%) |
Sep 02, 2016 | 57.63 | 57.77 | 57.77 | 57.77 | 220,403 | +0.63(+1.11%) |
Sep 01, 2016 | 57.30 | 57.63 | 56.60 | 57.14 | 207,568 | -0.10(-0.18%) |
Aug 31, 2016 | 56.35 | 58.00 | 56.35 | 57.24 | 268,906 | -0.74(-1.27%) |
Aug 30, 2016 | 58.26 | 58.47 | 57.85 | 57.98 | 235,132 | -0.13(-0.22%) |
Aug 29, 2016 | 57.62 | 58.51 | 57.37 | 58.11 | 333,797 | +0.42(+0.73%) |
Aug 26, 2016 | 58.23 | 58.51 | 57.52 | 57.69 | 533,066 | -0.44(-0.75%) |
Aug 25, 2016 | 58.70 | 59.10 | 57.90 | 58.13 | 628,359 | -0.63(-1.06%) |
Aug 24, 2016 | 59.14 | 59.48 | 58.52 | 58.75 | 375,884 | -0.54(-0.91%) |
Aug 23, 2016 | 59.34 | 59.77 | 59.28 | 59.29 | 256,773 | +0.31(+0.52%) |
Aug 22, 2016 | 59.13 | 59.27 | 58.76 | 58.98 | 205,753 | -0.49(-0.82%) |
Aug 19, 2016 | 59.09 | 59.66 | 59.09 | 59.47 | 221,456 | -0.35(-0.59%) |
Aug 18, 2016 | 59.63 | 59.96 | 59.31 | 59.82 | 475,645 | +0.31(+0.52%) |
Aug 17, 2016 | 59.36 | 59.80 | 59.16 | 59.52 | 247,877 | +0.21(+0.35%) |
Aug 16, 2016 | 59.85 | 59.85 | 59.28 | 59.31 | 260,138 | -0.59(-0.98%) |
Aug 15, 2016 | 58.79 | 59.95 | 58.79 | 59.90 | 601,552 | +1.29(+2.20%) |
Aug 12, 2016 | 58.73 | 58.98 | 58.53 | 58.61 | 834,743 | -0.19(-0.32%) |
Aug 11, 2016 | 57.48 | 59.01 | 57.48 | 58.80 | 388,326 | +1.52(+2.66%) |
Aug 10, 2016 | 57.05 | 57.56 | 56.40 | 57.28 | 586,784 | +0.21(+0.38%) |
Aug 09, 2016 | 55.27 | 57.56 | 54.05 | 57.06 | 1,055,923 | -0.07(-0.13%) |
Aug 08, 2016 | 56.90 | 57.72 | 56.89 | 57.14 | 477,130 | +0.33(+0.57%) |
Aug 05, 2016 | 55.56 | 56.94 | 55.40 | 56.81 | 403,527 | +1.57(+2.84%) |
Aug 04, 2016 | 54.04 | 55.69 | 54.04 | 55.24 | 370,883 | +0.09(+0.17%) |
Aug 03, 2016 | 54.83 | 55.35 | 54.38 | 55.15 | 394,211 | +0.19(+0.34%) |
Aug 02, 2016 | 54.44 | 55.92 | 54.38 | 54.96 | 376,243 | -1.53(-2.71%) |
Aug 01, 2016 | 56.88 | 57.22 | 56.24 | 56.49 | 321,323 | -0.45(-0.79%) |
Jul 29, 2016 | 56.29 | 57.10 | 55.99 | 56.94 | 324,937 | +0.44(+0.78%) |
Jul 28, 2016 | 56.45 | 56.74 | 55.89 | 56.50 | 195,436 | -0.21(-0.36%) |
Jul 27, 2016 | 56.53 | 56.99 | 56.08 | 56.71 | 169,075 | +0.12(+0.21%) |
Jul 26, 2016 | 55.39 | 56.60 | 55.39 | 56.59 | 180,588 | +1.22(+2.21%) |
Jul 25, 2016 | 55.38 | 55.46 | 54.95 | 55.36 | 215,951 | -0.22(-0.40%) |
Jul 22, 2016 | 55.44 | 55.66 | 54.77 | 55.59 | 254,157 | +0.26(+0.47%) |
Jul 21, 2016 | 56.01 | 56.52 | 55.18 | 55.33 | 402,517 | -0.55(-0.99%) |
Jul 20, 2016 | 55.77 | 56.17 | 55.20 | 55.88 | 465,966 | +0.04(+0.07%) |
Jul 19, 2016 | 55.40 | 56.26 | 55.34 | 55.84 | 702,794 | +0.05(+0.08%) |
Jul 18, 2016 | 56.17 | 56.31 | 55.63 | 55.79 | 502,023 | -0.28(-0.50%) |
Jul 15, 2016 | 56.07 | 56.45 | 55.77 | 56.07 | 831,241 | +0.25(+0.45%) |
Jul 14, 2016 | 56.04 | 56.56 | 55.76 | 55.82 | 256,414 | +0.37(+0.67%) |
Jul 13, 2016 | 56.00 | 56.06 | 55.09 | 55.45 | 217,583 | -0.33(-0.59%) |
Jul 12, 2016 | 55.29 | 55.96 | 54.97 | 55.77 | 267,315 | +1.20(+2.21%) |
Jul 11, 2016 | 54.51 | 54.71 | 54.17 | 54.57 | 286,736 | +0.47(+0.86%) |
Jul 08, 2016 | 53.37 | 54.25 | 52.84 | 54.10 | 352,770 | +1.26(+2.38%) |
Jul 07, 2016 | 52.66 | 53.37 | 52.38 | 52.84 | 460,212 | +0.52(+1.00%) |
Jul 06, 2016 | 50.68 | 52.58 | 50.21 | 52.32 | 723,324 | +1.45(+2.84%) |
Jul 05, 2016 | 51.45 | 51.45 | 50.49 | 50.87 | 314,355 | -1.17(-2.24%) |
Jul 01, 2016 | 51.25 | 52.04 | 52.04 | 52.04 | 311,586 | +0.66(+1.29%) |
Jun 30, 2016 | 49.82 | 51.40 | 49.55 | 51.38 | 431,745 | +1.71(+3.44%) |
Jun 29, 2016 | 50.15 | 50.53 | 49.43 | 49.67 | 406,524 | +0.36(+0.74%) |
Jun 28, 2016 | 48.92 | 49.48 | 48.16 | 49.31 | 331,981 | +1.17(+2.43%) |
Jun 27, 2016 | 50.11 | 50.11 | 47.91 | 48.13 | 603,684 | -2.71(-5.34%) |
Jun 24, 2016 | 52.21 | 52.85 | 50.73 | 50.85 | 545,101 | -3.86(-7.06%) |
Jun 23, 2016 | 54.18 | 54.92 | 54.17 | 54.71 | 342,319 | +1.24(+2.31%) |
Jun 22, 2016 | 53.35 | 53.94 | 53.24 | 53.48 | 217,107 | +0.33(+0.63%) |
Jun 21, 2016 | 54.10 | 54.64 | 52.94 | 53.14 | 688,266 | -1.15(-2.12%) |
Jun 20, 2016 | 54.75 | 55.43 | 54.19 | 54.29 | 347,805 | +0.10(+0.19%) |
Jun 17, 2016 | 53.11 | 54.31 | 53.11 | 54.19 | 744,712 | +1.28(+2.42%) |
Jun 16, 2016 | 53.09 | 53.11 | 52.02 | 52.91 | 296,561 | -0.60(-1.13%) |
Jun 15, 2016 | 53.79 | 54.45 | 53.48 | 53.51 | 409,948 | +0.06(+0.10%) |
Jun 14, 2016 | 53.12 | 53.63 | 52.82 | 53.46 | 3,000,238 | +0.05(+0.09%) |
Jun 13, 2016 | 52.99 | 53.81 | 52.68 | 53.41 | 580,608 | +0.27(+0.51%) |
Jun 10, 2016 | 53.31 | 53.45 | 52.74 | 53.14 | 310,563 | -0.89(-1.65%) |
Jun 09, 2016 | 53.76 | 54.76 | 52.97 | 54.03 | 416,262 | -0.21(-0.39%) |
Jun 08, 2016 | 54.06 | 54.46 | 53.82 | 54.25 | 357,840 | +0.51(+0.95%) |
Jun 07, 2016 | 54.06 | 54.23 | 53.65 | 53.74 | 283,902 | -0.19(-0.34%) |
Jun 06, 2016 | 53.56 | 53.94 | 52.87 | 53.92 | 288,436 | +0.71(+1.33%) |
Jun 03, 2016 | 53.20 | 53.49 | 52.77 | 53.22 | 258,143 | +0.06(+0.10%) |
Jun 02, 2016 | 52.63 | 53.16 | 52.29 | 53.16 | 328,149 | +0.35(+0.67%) |
Jun 01, 2016 | 52.57 | 53.29 | 52.22 | 52.81 | 301,708 | -0.27(-0.51%) |
May 31, 2016 | 53.03 | 53.35 | 52.52 | 53.08 | 456,402 | +0.23(+0.44%) |
May 27, 2016 | 52.57 | 52.85 | 52.85 | 52.85 | 268,656 | +0.23(+0.44%) |
May 26, 2016 | 52.98 | 53.01 | 52.43 | 52.61 | 253,321 | -0.18(-0.33%) |
May 25, 2016 | 51.56 | 52.96 | 51.56 | 52.79 | 445,928 | +1.34(+2.60%) |
May 24, 2016 | 50.66 | 51.55 | 50.45 | 51.45 | 738,343 | +1.09(+2.16%) |
May 23, 2016 | 50.16 | 50.76 | 49.95 | 50.36 | 369,215 | +0.23(+0.46%) |
May 20, 2016 | 49.97 | 50.43 | 49.89 | 50.13 | 547,659 | +0.19(+0.37%) |
May 19, 2016 | 50.09 | 50.23 | 49.47 | 49.95 | 529,609 | -0.67(-1.32%) |
May 18, 2016 | 51.23 | 51.68 | 50.52 | 50.62 | 794,534 | -0.82(-1.59%) |
May 17, 2016 | 52.18 | 52.72 | 51.37 | 51.43 | 557,138 | -0.74(-1.42%) |
May 16, 2016 | 52.66 | 53.30 | 52.04 | 52.18 | 848,286 | -0.29(-0.55%) |
May 13, 2016 | 53.71 | 53.94 | 52.17 | 52.46 | 545,481 | -1.25(-2.33%) |
May 12, 2016 | 53.72 | 53.97 | 52.80 | 53.72 | 892,183 | +0.36(+0.68%) |
May 11, 2016 | 52.85 | 54.07 | 52.85 | 53.36 | 921,334 | -0.17(-0.31%) |
May 10, 2016 | 50.21 | 53.84 | 50.18 | 53.52 | 1,646,047 | -5.28(-8.97%) |
May 09, 2016 | 59.46 | 59.61 | 58.50 | 58.80 | 332,175 | -0.94(-1.57%) |
May 06, 2016 | 59.23 | 59.75 | 58.81 | 59.74 | 258,194 | +0.29(+0.48%) |
May 05, 2016 | 60.08 | 60.37 | 59.23 | 59.45 | 413,508 | -0.06(-0.09%) |
May 04, 2016 | 59.35 | 60.01 | 58.99 | 59.51 | 389,921 | -0.12(-0.20%) |
May 03, 2016 | 60.15 | 60.15 | 59.41 | 59.63 | 252,613 | -0.80(-1.32%) |
May 02, 2016 | 59.85 | 60.58 | 59.37 | 60.43 | 231,669 | +0.58(+0.96%) |
Apr 29, 2016 | 60.42 | 60.84 | 59.39 | 59.85 | 309,743 | -0.56(-0.92%) |
Apr 28, 2016 | 60.28 | 62.17 | 59.34 | 60.41 | 405,702 | -2.11(-3.37%) |
Apr 27, 2016 | 62.70 | 63.07 | 62.12 | 62.52 | 451,918 | +0.00(+0.00%) |
Apr 26, 2016 | 62.35 | 62.56 | 61.80 | 62.52 | 378,099 | +1.16(+1.89%) |
Apr 25, 2016 | 62.39 | 62.39 | 60.91 | 61.36 | 266,772 | -1.19(-1.90%) |
Apr 22, 2016 | 61.98 | 62.66 | 61.98 | 62.54 | 286,059 | +0.72(+1.16%) |
Apr 21, 2016 | 61.91 | 62.42 | 61.62 | 61.83 | 246,718 | -0.20(-0.31%) |
Apr 20, 2016 | 62.53 | 62.62 | 61.53 | 62.02 | 416,103 | -1.07(-1.69%) |
Apr 19, 2016 | 62.48 | 63.59 | 62.22 | 63.09 | 341,181 | +0.71(+1.13%) |
Apr 18, 2016 | 61.90 | 62.39 | 61.50 | 62.39 | 255,862 | -0.04(-0.06%) |
Apr 15, 2016 | 62.33 | 62.93 | 61.34 | 62.42 | 312,534 | -0.22(-0.36%) |
Apr 14, 2016 | 61.78 | 62.76 | 61.47 | 62.65 | 306,547 | +0.70(+1.12%) |
Apr 13, 2016 | 62.02 | 62.16 | 61.50 | 61.95 | 386,599 | +0.43(+0.69%) |
Apr 12, 2016 | 60.46 | 61.67 | 60.16 | 61.52 | 293,679 | +1.15(+1.91%) |
Apr 11, 2016 | 59.71 | 60.58 | 59.71 | 60.37 | 274,260 | +1.04(+1.75%) |
Apr 08, 2016 | 59.06 | 59.55 | 58.87 | 59.33 | 317,415 | +1.00(+1.72%) |
Apr 07, 2016 | 57.81 | 58.61 | 57.11 | 58.33 | 379,263 | +0.31(+0.53%) |
Apr 06, 2016 | 57.90 | 58.07 | 57.17 | 58.02 | 292,296 | +0.35(+0.61%) |
Apr 05, 2016 | 58.07 | 58.07 | 57.40 | 57.67 | 400,486 | -0.36(-0.62%) |
Apr 04, 2016 | 58.84 | 58.84 | 57.79 | 58.03 | 217,276 | -0.86(-1.47%) |
Apr 01, 2016 | 58.08 | 58.91 | 57.56 | 58.89 | 136,477 | +0.28(+0.48%) |
Mar 31, 2016 | 58.35 | 58.97 | 58.35 | 58.61 | 170,367 | +0.12(+0.21%) |
Mar 30, 2016 | 59.09 | 59.35 | 58.29 | 58.49 | 226,413 | -0.12(-0.21%) |
Mar 29, 2016 | 57.44 | 58.70 | 56.74 | 58.61 | 351,233 | +1.11(+1.93%) |
Mar 28, 2016 | 57.65 | 57.99 | 57.01 | 57.50 | 199,895 | -0.07(-0.13%) |
Mar 24, 2016 | 56.65 | 57.58 | 57.58 | 57.58 | 349,036 | +0.52(+0.91%) |
Mar 23, 2016 | 57.39 | 57.60 | 57.05 | 57.06 | 209,290 | -0.34(-0.60%) |
Mar 22, 2016 | 57.10 | 57.64 | 56.85 | 57.40 | 176,945 | +0.13(+0.23%) |
Mar 21, 2016 | 56.62 | 57.33 | 56.42 | 57.27 | 220,024 | +0.56(+1.00%) |
Mar 18, 2016 | 55.53 | 56.75 | 55.51 | 56.71 | 623,921 | +0.95(+1.71%) |
Mar 17, 2016 | 54.83 | 55.82 | 54.46 | 55.75 | 595,823 | +1.06(+1.95%) |
Mar 16, 2016 | 53.93 | 54.76 | 53.67 | 54.69 | 205,391 | +0.44(+0.80%) |
Mar 15, 2016 | 53.84 | 54.63 | 53.45 | 54.25 | 275,074 | -0.19(-0.36%) |
Mar 14, 2016 | 54.41 | 54.70 | 54.09 | 54.45 | 191,973 | -0.05(-0.08%) |
Mar 11, 2016 | 54.59 | 54.66 | 54.22 | 54.50 | 249,842 | +0.55(+1.01%) |
Mar 10, 2016 | 54.79 | 54.79 | 53.37 | 53.95 | 268,506 | -0.49(-0.90%) |
Mar 09, 2016 | 54.24 | 54.55 | 54.11 | 54.44 | 274,444 | +0.35(+0.65%) |
Mar 08, 2016 | 55.56 | 55.56 | 53.92 | 54.09 | 309,094 | -1.80(-3.21%) |
Mar 07, 2016 | 54.03 | 55.92 | 54.03 | 55.88 | 366,442 | +1.60(+2.95%) |
Mar 04, 2016 | 53.13 | 54.58 | 52.76 | 54.28 | 368,273 | +1.39(+2.63%) |
Mar 03, 2016 | 52.08 | 52.96 | 51.71 | 52.89 | 193,361 | +0.90(+1.73%) |
Mar 02, 2016 | 51.29 | 52.02 | 51.24 | 52.00 | 146,948 | +0.46(+0.90%) |