Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 67.91 | 68.81 | 67.38 | 67.92 | 447,716 | -0.01(-0.01%) |
Feb 27, 2017 | 68.00 | 68.12 | 67.50 | 67.93 | 387,820 | +0.19(+0.28%) |
Feb 24, 2017 | 68.00 | 68.58 | 67.60 | 67.74 | 230,447 | -0.11(-0.16%) |
Feb 23, 2017 | 67.53 | 67.92 | 67.19 | 67.85 | 267,239 | +0.75(+1.11%) |
Feb 22, 2017 | 66.57 | 67.25 | 66.15 | 67.11 | 199,110 | +0.53(+0.80%) |
Feb 21, 2017 | 65.65 | 66.71 | 65.45 | 66.57 | 370,952 | +0.52(+0.78%) |
Feb 17, 2017 | 66.06 | 66.06 | 66.06 | 0 | -0.26(-0.40%) | |
Feb 16, 2017 | 66.02 | 66.34 | 65.70 | 66.32 | 228,021 | +0.46(+0.70%) |
Feb 15, 2017 | 65.44 | 65.95 | 63.93 | 65.86 | 123,696 | +0.06(+0.10%) |
Feb 14, 2017 | 65.57 | 65.91 | 65.23 | 65.80 | 328,301 | -0.02(-0.02%) |
Feb 13, 2017 | 65.35 | 65.87 | 64.88 | 65.81 | 167,748 | +0.41(+0.62%) |
Feb 10, 2017 | 64.55 | 65.51 | 64.36 | 65.41 | 159,766 | +0.86(+1.33%) |
Feb 09, 2017 | 64.46 | 64.90 | 64.33 | 64.55 | 322,231 | +0.04(+0.06%) |
Feb 08, 2017 | 64.62 | 65.41 | 64.39 | 64.51 | 244,740 | -0.08(-0.12%) |
Feb 07, 2017 | 64.57 | 64.96 | 64.06 | 64.59 | 263,702 | +0.17(+0.26%) |
Feb 06, 2017 | 64.85 | 65.01 | 64.14 | 64.42 | 239,912 | -0.26(-0.40%) |
Feb 03, 2017 | 63.88 | 64.81 | 63.50 | 64.68 | 249,864 | +1.29(+2.03%) |
Feb 02, 2017 | 62.71 | 63.46 | 62.43 | 63.39 | 348,217 | +1.05(+1.69%) |
Feb 01, 2017 | 63.17 | 63.58 | 62.05 | 62.34 | 266,771 | -1.30(-2.04%) |
Jan 31, 2017 | 61.99 | 63.79 | 61.97 | 63.64 | 406,735 | +1.71(+2.75%) |
Jan 30, 2017 | 62.21 | 62.21 | 61.52 | 61.93 | 351,268 | -0.55(-0.88%) |
Jan 27, 2017 | 63.12 | 63.27 | 62.29 | 62.48 | 199,161 | -0.57(-0.90%) |
Jan 26, 2017 | 62.30 | 63.54 | 62.30 | 63.05 | 221,803 | +0.72(+1.15%) |
Jan 25, 2017 | 62.49 | 62.97 | 62.24 | 62.33 | 380,460 | -0.17(-0.28%) |
Jan 24, 2017 | 61.80 | 62.89 | 61.80 | 62.51 | 240,637 | +0.51(+0.83%) |
Jan 23, 2017 | 61.75 | 62.09 | 61.59 | 61.99 | 220,150 | +0.41(+0.67%) |
Jan 20, 2017 | 61.11 | 61.88 | 61.11 | 61.58 | 368,511 | +0.47(+0.78%) |
Jan 19, 2017 | 61.42 | 61.92 | 61.05 | 61.11 | 223,529 | -0.70(-1.12%) |
Jan 18, 2017 | 61.57 | 62.39 | 61.42 | 61.81 | 284,838 | +0.20(+0.32%) |
Jan 17, 2017 | 62.01 | 62.30 | 61.54 | 61.61 | 295,249 | -0.25(-0.41%) |
Jan 13, 2017 | 61.86 | 61.86 | 61.86 | 0 | -0.09(-0.15%) | |
Jan 12, 2017 | 60.49 | 62.01 | 60.03 | 61.96 | 568,910 | +0.68(+1.11%) |
Jan 11, 2017 | 60.78 | 61.44 | 60.67 | 61.28 | 258,574 | +0.57(+0.94%) |
Jan 10, 2017 | 59.93 | 60.87 | 59.74 | 60.71 | 258,277 | +0.66(+1.11%) |
Jan 09, 2017 | 61.52 | 61.52 | 59.92 | 60.04 | 346,264 | -1.25(-2.04%) |
Jan 06, 2017 | 60.98 | 61.80 | 60.98 | 61.29 | 296,868 | -0.18(-0.30%) |
Jan 05, 2017 | 62.03 | 62.11 | 61.09 | 61.47 | 197,728 | -0.48(-0.78%) |
Jan 04, 2017 | 60.74 | 62.19 | 60.74 | 61.96 | 447,952 | +1.60(+2.66%) |
Jan 03, 2017 | 60.81 | 60.97 | 59.77 | 60.35 | 313,748 | -0.17(-0.27%) |
Dec 30, 2016 | 60.52 | 60.52 | 60.52 | 0 | +0.05(+0.08%) | |
Dec 29, 2016 | 60.02 | 60.73 | 60.00 | 60.47 | 152,476 | +0.89(+1.50%) |
Dec 28, 2016 | 60.58 | 60.60 | 59.48 | 59.58 | 180,982 | -0.90(-1.49%) |
Dec 27, 2016 | 60.06 | 60.75 | 56.48 | 60.48 | 210,405 | +0.42(+0.70%) |
Dec 23, 2016 | 60.06 | 60.06 | 60.06 | 0 | +0.02(+0.04%) | |
Dec 22, 2016 | 60.23 | 60.33 | 59.75 | 60.04 | 236,889 | -0.04(-0.07%) |
Dec 21, 2016 | 60.20 | 60.83 | 60.20 | 60.08 | 269,950 | -0.28(-0.47%) |
Dec 20, 2016 | 60.30 | 60.63 | 59.81 | 60.36 | 255,869 | -0.05(-0.08%) |
Dec 19, 2016 | 60.40 | 60.61 | 59.53 | 60.41 | 404,312 | +0.36(+0.61%) |
Dec 16, 2016 | 60.53 | 61.24 | 59.77 | 60.04 | 1,641,698 | +0.26(+0.44%) |
Dec 15, 2016 | 58.81 | 60.05 | 58.56 | 59.78 | 346,898 | +0.96(+1.62%) |
Dec 14, 2016 | 61.09 | 61.53 | 58.83 | 58.83 | 439,419 | -1.71(-2.82%) |
Dec 13, 2016 | 59.93 | 60.56 | 59.08 | 60.53 | 655,551 | +1.15(+1.93%) |
Dec 12, 2016 | 58.90 | 59.57 | 58.42 | 59.39 | 588,055 | +0.25(+0.43%) |
Dec 09, 2016 | 59.93 | 60.01 | 58.84 | 59.14 | 475,394 | -0.53(-0.89%) |
Dec 08, 2016 | 58.25 | 59.96 | 57.88 | 59.66 | 509,246 | +0.62(+1.04%) |
Dec 07, 2016 | 58.56 | 59.12 | 58.32 | 59.05 | 291,150 | +0.74(+1.27%) |
Dec 06, 2016 | 58.60 | 59.06 | 58.12 | 58.31 | 368,191 | -0.14(-0.24%) |
Dec 05, 2016 | 58.26 | 58.50 | 57.60 | 58.45 | 228,670 | +0.19(+0.33%) |
Dec 02, 2016 | 58.56 | 58.56 | 57.58 | 58.26 | 561,196 | +0.34(+0.59%) |
Dec 01, 2016 | 58.01 | 59.38 | 57.44 | 57.92 | 390,585 | -0.63(-1.08%) |
Nov 30, 2016 | 59.33 | 59.86 | 58.54 | 58.55 | 363,949 | -1.63(-2.72%) |
Nov 29, 2016 | 59.48 | 60.51 | 59.30 | 60.19 | 342,682 | +0.60(+1.01%) |
Nov 28, 2016 | 59.29 | 59.76 | 59.05 | 59.59 | 276,765 | +0.45(+0.76%) |
Nov 25, 2016 | 58.44 | 59.27 | 58.44 | 59.14 | 139,648 | +0.73(+1.24%) |
Nov 23, 2016 | 58.41 | 58.41 | 58.41 | 0 | -1.37(-2.29%) | |
Nov 22, 2016 | 58.96 | 59.90 | 58.48 | 59.78 | 209,281 | +0.97(+1.65%) |
Nov 21, 2016 | 57.89 | 58.80 | 57.56 | 58.80 | 315,916 | +1.26(+2.18%) |
Nov 18, 2016 | 56.95 | 57.75 | 56.78 | 57.55 | 456,484 | +0.60(+1.05%) |
Nov 17, 2016 | 57.33 | 57.82 | 56.82 | 56.95 | 202,703 | -0.39(-0.68%) |
Nov 16, 2016 | 57.46 | 57.83 | 56.60 | 57.33 | 328,899 | -0.27(-0.47%) |
Nov 15, 2016 | 57.20 | 57.99 | 57.16 | 57.60 | 208,935 | +0.47(+0.83%) |
Nov 14, 2016 | 56.18 | 57.15 | 55.94 | 57.13 | 307,843 | +0.58(+1.03%) |
Nov 11, 2016 | 56.03 | 57.17 | 55.83 | 56.55 | 455,891 | +0.27(+0.48%) |
Nov 10, 2016 | 56.54 | 57.37 | 55.17 | 56.28 | 570,955 | -0.56(-0.99%) |
Nov 09, 2016 | 56.55 | 57.28 | 55.67 | 56.84 | 347,545 | -0.93(-1.61%) |
Nov 08, 2016 | 57.26 | 58.70 | 56.74 | 57.77 | 300,676 | +0.63(+1.11%) |
Nov 07, 2016 | 56.28 | 57.49 | 55.94 | 57.14 | 269,996 | +1.48(+2.65%) |
Nov 04, 2016 | 56.62 | 56.90 | 55.65 | 55.66 | 356,730 | -0.66(-1.18%) |
Nov 03, 2016 | 55.71 | 56.40 | 55.38 | 56.32 | 222,413 | +0.60(+1.08%) |
Nov 02, 2016 | 56.27 | 56.32 | 55.37 | 55.72 | 353,488 | -0.55(-0.98%) |
Nov 01, 2016 | 57.11 | 57.57 | 56.16 | 56.28 | 350,908 | -0.96(-1.67%) |
Oct 31, 2016 | 56.54 | 57.84 | 56.54 | 57.23 | 341,782 | +0.83(+1.47%) |
Oct 28, 2016 | 56.03 | 56.88 | 55.93 | 56.40 | 215,020 | +0.37(+0.66%) |
Oct 27, 2016 | 55.53 | 56.15 | 55.40 | 56.03 | 346,166 | +0.24(+0.44%) |
Oct 26, 2016 | 55.49 | 56.21 | 55.24 | 55.79 | 227,269 | +0.00(+0.00%) |
Oct 25, 2016 | 54.97 | 55.79 | 54.95 | 55.79 | 362,517 | +0.81(+1.48%) |
Oct 24, 2016 | 55.47 | 55.49 | 54.82 | 54.97 | 336,012 | +0.07(+0.13%) |
Oct 21, 2016 | 54.52 | 55.12 | 54.52 | 54.90 | 304,987 | -0.02(-0.03%) |
Oct 20, 2016 | 55.00 | 55.15 | 54.56 | 54.92 | 204,338 | +0.12(+0.22%) |
Oct 19, 2016 | 54.44 | 55.16 | 54.32 | 54.80 | 277,002 | +0.28(+0.51%) |
Oct 18, 2016 | 54.01 | 54.66 | 53.38 | 54.52 | 332,637 | +0.89(+1.66%) |
Oct 17, 2016 | 52.79 | 53.65 | 52.79 | 53.63 | 259,388 | +0.89(+1.69%) |
Oct 14, 2016 | 52.86 | 53.28 | 52.56 | 52.74 | 234,918 | -0.19(-0.36%) |
Oct 13, 2016 | 52.91 | 53.46 | 52.21 | 52.93 | 784,132 | +1.03(+1.98%) |
Oct 12, 2016 | 50.83 | 52.00 | 50.83 | 51.90 | 204,051 | +1.07(+2.11%) |
Oct 11, 2016 | 51.87 | 51.87 | 50.76 | 50.83 | 175,944 | -1.26(-2.43%) |
Oct 10, 2016 | 51.44 | 52.41 | 51.45 | 52.09 | 299,458 | +0.65(+1.26%) |
Oct 07, 2016 | 52.42 | 52.49 | 51.17 | 51.44 | 220,957 | -0.65(-1.24%) |
Oct 06, 2016 | 51.62 | 52.29 | 51.42 | 52.09 | 187,553 | +0.21(+0.41%) |
Oct 05, 2016 | 51.96 | 52.22 | 51.25 | 51.88 | 318,799 | +0.09(+0.17%) |
Oct 04, 2016 | 54.06 | 54.06 | 51.34 | 51.79 | 578,360 | -2.34(-4.32%) |
Oct 03, 2016 | 55.06 | 55.06 | 54.00 | 54.13 | 205,356 | -1.05(-1.90%) |
Sep 30, 2016 | 56.19 | 56.19 | 54.74 | 55.18 | 303,135 | -0.54(-0.96%) |
Sep 29, 2016 | 56.61 | 56.61 | 55.38 | 55.72 | 209,218 | -1.15(-2.03%) |
Sep 28, 2016 | 56.90 | 57.13 | 56.17 | 56.87 | 215,010 | -0.17(-0.30%) |
Sep 27, 2016 | 57.59 | 57.71 | 56.87 | 57.04 | 143,557 | -0.28(-0.50%) |
Sep 26, 2016 | 57.73 | 57.73 | 57.01 | 57.33 | 181,762 | -0.43(-0.75%) |
Sep 23, 2016 | 57.94 | 58.27 | 57.74 | 57.76 | 195,025 | -0.60(-1.03%) |
Sep 22, 2016 | 57.67 | 58.47 | 57.47 | 58.36 | 232,430 | +1.00(+1.73%) |
Sep 21, 2016 | 55.61 | 57.37 | 55.43 | 57.37 | 302,161 | +1.96(+3.54%) |
Sep 20, 2016 | 55.68 | 55.92 | 55.36 | 55.41 | 200,719 | -0.02(-0.03%) |
Sep 19, 2016 | 54.80 | 55.51 | 54.69 | 55.42 | 270,344 | +0.91(+1.67%) |
Sep 16, 2016 | 54.23 | 54.63 | 53.69 | 54.52 | 594,945 | +0.37(+0.69%) |
Sep 15, 2016 | 54.04 | 54.30 | 53.76 | 54.14 | 317,947 | +0.17(+0.32%) |
Sep 14, 2016 | 54.30 | 54.55 | 53.76 | 53.97 | 239,260 | -0.23(-0.42%) |
Sep 13, 2016 | 54.84 | 55.01 | 54.11 | 54.20 | 267,772 | -0.80(-1.45%) |
Sep 12, 2016 | 54.71 | 55.02 | 54.50 | 55.00 | 245,106 | +0.45(+0.83%) |
Sep 09, 2016 | 56.66 | 56.66 | 54.55 | 54.55 | 279,416 | -2.65(-4.63%) |
Sep 08, 2016 | 57.06 | 57.52 | 56.87 | 57.19 | 208,954 | -0.05(-0.08%) |
Sep 07, 2016 | 56.47 | 57.26 | 55.86 | 57.24 | 255,619 | +0.84(+1.48%) |
Sep 06, 2016 | 56.12 | 56.49 | 55.84 | 56.40 | 188,044 | +0.47(+0.83%) |
Sep 02, 2016 | 55.48 | 55.94 | 55.94 | 55.94 | 293,095 | +0.79(+1.43%) |
Sep 01, 2016 | 55.15 | 55.32 | 54.86 | 55.15 | 219,363 | +0.00(+0.00%) |
Aug 31, 2016 | 55.39 | 55.54 | 55.04 | 55.15 | 245,550 | -0.17(-0.31%) |
Aug 30, 2016 | 56.04 | 56.22 | 55.12 | 55.32 | 183,351 | -0.57(-1.02%) |
Aug 29, 2016 | 55.64 | 56.47 | 55.64 | 55.89 | 152,902 | +0.30(+0.54%) |
Aug 26, 2016 | 57.07 | 57.47 | 55.49 | 55.59 | 171,424 | -1.37(-2.41%) |
Aug 25, 2016 | 56.63 | 57.14 | 56.63 | 56.96 | 204,925 | +0.38(+0.67%) |
Aug 24, 2016 | 56.61 | 56.63 | 56.21 | 56.58 | 244,560 | -0.24(-0.43%) |
Aug 23, 2016 | 57.30 | 57.59 | 56.81 | 56.83 | 156,086 | -0.42(-0.73%) |
Aug 22, 2016 | 57.03 | 57.36 | 56.80 | 57.25 | 189,649 | +0.36(+0.62%) |
Aug 19, 2016 | 57.30 | 57.37 | 56.58 | 56.89 | 459,653 | -0.69(-1.19%) |
Aug 18, 2016 | 56.52 | 57.60 | 56.52 | 57.58 | 243,497 | +1.14(+2.02%) |
Aug 17, 2016 | 55.63 | 56.47 | 55.32 | 56.44 | 302,465 | +0.55(+0.98%) |
Aug 16, 2016 | 56.87 | 56.87 | 55.87 | 55.90 | 291,883 | -1.07(-1.89%) |
Aug 15, 2016 | 57.67 | 58.09 | 56.94 | 56.97 | 290,462 | -0.72(-1.25%) |
Aug 12, 2016 | 57.59 | 58.51 | 57.56 | 57.69 | 291,723 | +0.24(+0.43%) |
Aug 11, 2016 | 57.78 | 57.85 | 57.28 | 57.45 | 391,589 | -0.75(-1.29%) |
Aug 10, 2016 | 58.86 | 59.02 | 58.08 | 58.20 | 350,744 | -0.55(-0.93%) |
Aug 09, 2016 | 59.41 | 59.78 | 58.25 | 58.74 | 466,357 | -0.84(-1.41%) |
Aug 08, 2016 | 59.68 | 60.51 | 59.29 | 59.58 | 320,071 | -0.37(-0.62%) |
Aug 05, 2016 | 60.07 | 60.07 | 59.37 | 59.95 | 296,977 | -0.28(-0.46%) |
Aug 04, 2016 | 60.18 | 60.63 | 59.72 | 60.23 | 212,156 | +0.01(+0.01%) |
Aug 03, 2016 | 60.98 | 60.98 | 59.93 | 60.22 | 154,134 | -0.58(-0.95%) |
Aug 02, 2016 | 60.58 | 60.98 | 60.56 | 60.79 | 259,677 | -0.09(-0.16%) |
Aug 01, 2016 | 61.06 | 61.18 | 60.59 | 60.89 | 275,414 | -0.32(-0.53%) |
Jul 29, 2016 | 60.89 | 61.68 | 60.86 | 61.21 | 280,866 | +0.34(+0.56%) |
Jul 28, 2016 | 60.30 | 61.00 | 60.26 | 60.87 | 291,787 | +0.57(+0.94%) |
Jul 27, 2016 | 61.05 | 61.11 | 59.63 | 60.30 | 361,192 | -0.78(-1.28%) |
Jul 26, 2016 | 61.39 | 61.48 | 60.72 | 61.09 | 410,745 | -0.43(-0.71%) |
Jul 25, 2016 | 60.87 | 61.82 | 60.78 | 61.52 | 419,407 | -0.74(-1.19%) |
Jul 22, 2016 | 61.47 | 62.37 | 61.47 | 62.26 | 300,122 | +0.86(+1.40%) |
Jul 21, 2016 | 60.91 | 61.45 | 59.99 | 61.40 | 349,520 | +0.24(+0.40%) |
Jul 20, 2016 | 61.54 | 61.54 | 61.10 | 61.16 | 259,982 | -0.41(-0.67%) |
Jul 19, 2016 | 61.92 | 61.92 | 61.32 | 61.57 | 287,357 | -0.17(-0.28%) |
Jul 18, 2016 | 61.93 | 62.24 | 61.54 | 61.74 | 268,561 | +0.07(+0.12%) |
Jul 15, 2016 | 61.49 | 61.77 | 61.16 | 61.67 | 524,238 | +0.42(+0.68%) |
Jul 14, 2016 | 61.60 | 61.74 | 60.93 | 61.25 | 415,720 | -0.35(-0.56%) |
Jul 13, 2016 | 61.51 | 61.93 | 61.44 | 61.60 | 350,319 | +0.44(+0.72%) |
Jul 12, 2016 | 61.18 | 61.85 | 60.49 | 61.16 | 497,645 | -0.05(-0.08%) |
Jul 11, 2016 | 60.64 | 61.28 | 59.87 | 61.21 | 316,841 | +0.51(+0.83%) |
Jul 08, 2016 | 60.50 | 60.82 | 60.38 | 60.70 | 730,539 | +0.32(+0.52%) |
Jul 07, 2016 | 61.25 | 61.52 | 60.33 | 60.38 | 798,151 | -1.07(-1.75%) |
Jul 06, 2016 | 61.43 | 62.16 | 61.10 | 61.46 | 515,780 | -0.07(-0.12%) |
Jul 05, 2016 | 61.82 | 62.62 | 61.29 | 61.53 | 718,448 | -0.18(-0.29%) |
Jul 01, 2016 | 62.27 | 61.71 | 61.71 | 61.71 | 793,700 | -0.46(-0.74%) |
Jun 30, 2016 | 60.93 | 62.74 | 60.93 | 62.17 | 10,718,338 | +1.60(+2.65%) |
Jun 29, 2016 | 60.35 | 61.17 | 60.35 | 60.57 | 312,813 | +0.61(+1.01%) |
Jun 28, 2016 | 59.87 | 60.20 | 58.99 | 59.96 | 382,281 | +0.26(+0.44%) |
Jun 27, 2016 | 59.00 | 59.93 | 58.79 | 59.70 | 353,482 | +0.68(+1.15%) |
Jun 24, 2016 | 57.84 | 59.48 | 57.79 | 59.02 | 700,679 | -0.03(-0.05%) |
Jun 23, 2016 | 58.98 | 59.17 | 58.63 | 59.05 | 182,877 | +0.24(+0.40%) |
Jun 22, 2016 | 59.12 | 59.21 | 58.52 | 58.81 | 174,020 | -0.31(-0.52%) |
Jun 21, 2016 | 59.03 | 59.34 | 58.76 | 59.12 | 284,231 | +0.07(+0.12%) |
Jun 20, 2016 | 59.38 | 59.48 | 58.41 | 59.05 | 288,645 | +0.02(+0.04%) |
Jun 17, 2016 | 59.18 | 59.39 | 58.25 | 59.03 | 365,892 | -0.01(-0.01%) |
Jun 16, 2016 | 58.80 | 59.24 | 58.78 | 59.03 | 190,073 | +0.35(+0.59%) |
Jun 15, 2016 | 59.12 | 59.18 | 58.23 | 58.69 | 190,928 | -0.43(-0.73%) |
Jun 14, 2016 | 58.48 | 59.18 | 58.29 | 59.12 | 189,147 | +0.59(+1.01%) |
Jun 13, 2016 | 58.59 | 59.01 | 58.39 | 58.53 | 154,640 | -0.05(-0.08%) |
Jun 10, 2016 | 58.91 | 59.00 | 58.27 | 58.57 | 171,031 | -0.40(-0.68%) |
Jun 09, 2016 | 57.99 | 59.11 | 57.75 | 58.98 | 225,670 | +0.86(+1.48%) |
Jun 08, 2016 | 57.44 | 58.17 | 57.42 | 58.12 | 193,907 | +0.64(+1.11%) |
Jun 07, 2016 | 57.19 | 57.62 | 56.73 | 57.48 | 209,557 | +0.39(+0.69%) |
Jun 06, 2016 | 56.63 | 57.26 | 56.38 | 57.08 | 245,863 | +0.43(+0.77%) |
Jun 03, 2016 | 56.17 | 56.94 | 55.96 | 56.65 | 266,116 | +0.89(+1.60%) |
Jun 02, 2016 | 55.57 | 55.95 | 55.11 | 55.76 | 152,389 | +0.05(+0.09%) |
Jun 01, 2016 | 54.76 | 55.76 | 54.64 | 55.71 | 285,554 | +0.87(+1.58%) |
May 31, 2016 | 55.00 | 55.00 | 54.03 | 54.84 | 307,591 | -0.44(-0.80%) |
May 27, 2016 | 54.70 | 55.28 | 55.28 | 55.28 | 182,947 | +0.61(+1.11%) |
May 26, 2016 | 54.48 | 54.98 | 53.46 | 54.67 | 190,693 | +0.19(+0.35%) |
May 25, 2016 | 54.55 | 54.78 | 54.17 | 54.48 | 204,630 | -0.17(-0.30%) |
May 24, 2016 | 53.50 | 54.67 | 53.39 | 54.65 | 314,140 | +1.26(+2.37%) |
May 23, 2016 | 53.86 | 54.37 | 53.21 | 53.39 | 266,800 | -0.36(-0.66%) |
May 20, 2016 | 53.82 | 53.91 | 53.56 | 53.74 | 236,379 | +0.18(+0.34%) |
May 19, 2016 | 53.27 | 53.66 | 53.02 | 53.56 | 189,705 | +0.17(+0.31%) |
May 18, 2016 | 53.64 | 54.67 | 53.22 | 53.39 | 291,606 | -0.36(-0.66%) |
May 17, 2016 | 55.29 | 55.60 | 53.48 | 53.75 | 422,791 | -1.78(-3.21%) |
May 16, 2016 | 55.29 | 55.69 | 54.75 | 55.53 | 225,111 | +0.33(+0.60%) |
May 13, 2016 | 54.36 | 55.27 | 53.95 | 55.20 | 445,010 | +0.55(+1.01%) |
May 12, 2016 | 54.19 | 54.92 | 53.66 | 54.65 | 341,227 | +0.11(+0.20%) |
May 11, 2016 | 53.71 | 54.55 | 53.71 | 54.54 | 222,220 | +0.73(+1.37%) |
May 10, 2016 | 53.57 | 53.93 | 53.07 | 53.80 | 226,828 | +0.28(+0.53%) |
May 09, 2016 | 52.86 | 53.74 | 52.56 | 53.52 | 263,270 | +0.61(+1.15%) |
May 06, 2016 | 52.55 | 53.03 | 52.13 | 52.91 | 261,348 | +0.15(+0.28%) |
May 05, 2016 | 52.89 | 53.83 | 52.56 | 52.76 | 193,675 | -0.36(-0.67%) |
May 04, 2016 | 52.11 | 53.54 | 50.92 | 53.12 | 271,530 | +1.01(+1.94%) |
May 03, 2016 | 52.13 | 52.37 | 51.65 | 52.11 | 135,222 | -0.08(-0.15%) |
May 02, 2016 | 51.38 | 52.34 | 50.86 | 52.19 | 192,917 | +0.92(+1.79%) |
Apr 29, 2016 | 51.10 | 51.45 | 50.66 | 51.27 | 223,203 | +0.07(+0.14%) |
Apr 28, 2016 | 50.33 | 51.41 | 50.33 | 51.20 | 220,401 | +0.57(+1.12%) |
Apr 27, 2016 | 51.02 | 51.11 | 50.21 | 50.63 | 216,057 | +0.00(+0.00%) |
Apr 26, 2016 | 50.61 | 50.89 | 50.40 | 50.63 | 193,708 | +0.08(+0.16%) |
Apr 25, 2016 | 50.34 | 50.68 | 50.15 | 50.55 | 188,001 | +0.05(+0.09%) |
Apr 22, 2016 | 49.85 | 50.83 | 49.85 | 50.50 | 385,037 | +0.84(+1.69%) |
Apr 21, 2016 | 50.75 | 50.90 | 49.56 | 49.67 | 244,554 | -1.32(-2.59%) |
Apr 20, 2016 | 51.88 | 52.33 | 50.89 | 50.98 | 192,889 | -1.00(-1.93%) |
Apr 19, 2016 | 51.68 | 52.07 | 51.34 | 51.99 | 183,636 | +0.39(+0.75%) |
Apr 18, 2016 | 50.72 | 51.61 | 50.59 | 51.60 | 159,386 | +0.70(+1.38%) |
Apr 15, 2016 | 50.59 | 51.16 | 50.41 | 50.90 | 397,241 | +0.27(+0.53%) |
Apr 14, 2016 | 50.76 | 50.94 | 50.42 | 50.63 | 200,519 | -0.18(-0.36%) |
Apr 13, 2016 | 50.94 | 50.94 | 50.33 | 50.81 | 270,429 | -0.06(-0.12%) |
Apr 12, 2016 | 50.40 | 51.10 | 50.18 | 50.87 | 338,651 | +0.49(+0.97%) |
Apr 11, 2016 | 51.34 | 51.50 | 50.27 | 50.38 | 319,109 | -0.88(-1.71%) |
Apr 08, 2016 | 50.84 | 51.47 | 50.83 | 51.26 | 199,241 | +0.63(+1.25%) |
Apr 07, 2016 | 50.63 | 51.13 | 50.46 | 50.63 | 544,320 | -0.06(-0.12%) |
Apr 06, 2016 | 50.71 | 51.19 | 50.57 | 50.69 | 190,139 | -0.06(-0.11%) |
Apr 05, 2016 | 51.85 | 51.85 | 50.69 | 50.75 | 282,002 | -1.15(-2.21%) |
Apr 04, 2016 | 52.45 | 52.45 | 51.77 | 51.89 | 188,649 | -0.53(-1.01%) |
Apr 01, 2016 | 51.84 | 52.60 | 51.73 | 52.42 | 412,188 | +0.41(+0.79%) |
Mar 31, 2016 | 52.52 | 52.53 | 51.94 | 52.01 | 378,865 | -0.56(-1.07%) |
Mar 30, 2016 | 52.73 | 53.15 | 52.30 | 52.57 | 222,572 | -0.09(-0.18%) |
Mar 29, 2016 | 51.47 | 52.85 | 51.42 | 52.67 | 357,234 | +1.41(+2.76%) |
Mar 28, 2016 | 51.77 | 52.39 | 51.03 | 51.25 | 260,059 | -0.55(-1.05%) |
Mar 24, 2016 | 51.09 | 51.80 | 51.80 | 51.80 | 217,384 | +0.60(+1.17%) |
Mar 23, 2016 | 50.95 | 51.49 | 50.83 | 51.20 | 265,120 | +0.13(+0.25%) |
Mar 22, 2016 | 51.06 | 51.61 | 50.93 | 51.07 | 167,444 | -0.06(-0.11%) |
Mar 21, 2016 | 50.66 | 51.48 | 50.17 | 51.13 | 194,478 | +0.35(+0.68%) |
Mar 18, 2016 | 52.05 | 52.05 | 50.59 | 50.78 | 549,481 | -0.98(-1.89%) |
Mar 17, 2016 | 50.92 | 51.99 | 50.83 | 51.76 | 242,778 | +0.79(+1.55%) |
Mar 16, 2016 | 50.86 | 51.18 | 50.21 | 50.97 | 253,087 | +0.05(+0.09%) |
Mar 15, 2016 | 49.91 | 51.10 | 49.91 | 50.92 | 272,505 | +0.87(+1.74%) |
Mar 14, 2016 | 50.42 | 50.50 | 49.77 | 50.05 | 302,202 | -0.13(-0.27%) |
Mar 11, 2016 | 50.41 | 50.78 | 49.98 | 50.19 | 310,635 | +0.28(+0.55%) |
Mar 10, 2016 | 50.46 | 50.52 | 49.68 | 49.91 | 304,010 | -0.56(-1.11%) |
Mar 09, 2016 | 49.97 | 50.55 | 49.97 | 50.47 | 237,996 | +0.46(+0.92%) |
Mar 08, 2016 | 49.94 | 50.28 | 49.78 | 50.01 | 247,086 | +0.24(+0.48%) |
Mar 07, 2016 | 49.63 | 50.01 | 49.11 | 49.78 | 257,544 | +0.03(+0.06%) |
Mar 04, 2016 | 48.46 | 49.78 | 48.22 | 49.74 | 271,016 | +1.11(+2.29%) |
Mar 03, 2016 | 48.70 | 48.77 | 48.13 | 48.63 | 269,844 | -0.10(-0.21%) |
Mar 02, 2016 | 47.79 | 49.04 | 46.99 | 48.73 | 270,196 | +0.76(+1.58%) |