Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 65.44 | 65.51 | 65.35 | 65.35 | 2,981 | -0.12(-0.18%) |
Mar 30, 2017 | 65.06 | 65.49 | 65.06 | 65.47 | 5,276 | +0.36(+0.55%) |
Mar 29, 2017 | 64.98 | 65.17 | 64.98 | 65.11 | 5,955 | +0.08(+0.12%) |
Mar 28, 2017 | 64.24 | 65.12 | 64.24 | 65.03 | 6,903 | +0.66(+1.02%) |
Mar 27, 2017 | 63.70 | 64.44 | 63.61 | 64.38 | 13,174 | +0.03(+0.05%) |
Mar 24, 2017 | 64.60 | 64.71 | 64.07 | 64.34 | 10,307 | +0.01(+0.02%) |
Mar 23, 2017 | 64.10 | 64.74 | 64.10 | 64.33 | 8,383 | +0.14(+0.22%) |
Mar 22, 2017 | 64.00 | 64.19 | 63.74 | 64.19 | 9,334 | +0.19(+0.30%) |
Mar 21, 2017 | 65.42 | 65.42 | 64.00 | 64.00 | 9,965 | -1.31(-2.00%) |
Mar 20, 2017 | 65.62 | 65.62 | 65.27 | 65.31 | 4,095 | -0.33(-0.50%) |
Mar 17, 2017 | 66.13 | 66.13 | 65.61 | 65.64 | 5,351 | -0.22(-0.34%) |
Mar 16, 2017 | 66.00 | 66.14 | 65.80 | 65.86 | 9,617 | -0.10(-0.15%) |
Mar 15, 2017 | 65.59 | 66.06 | 65.39 | 65.96 | 11,275 | +0.49(+0.75%) |
Mar 14, 2017 | 65.43 | 65.47 | 65.20 | 65.47 | 10,379 | -0.28(-0.43%) |
Mar 13, 2017 | 65.68 | 65.80 | 65.68 | 65.75 | 10,865 | +0.03(+0.05%) |
Mar 10, 2017 | 65.98 | 65.98 | 65.46 | 65.72 | 7,371 | +0.20(+0.30%) |
Mar 09, 2017 | 65.85 | 65.85 | 65.40 | 65.52 | 8,495 | -0.35(-0.53%) |
Mar 08, 2017 | 66.00 | 66.03 | 65.75 | 65.87 | 34,051 | +0.14(+0.21%) |
Mar 07, 2017 | 65.88 | 66.04 | 65.73 | 65.73 | 7,790 | -0.34(-0.51%) |
Mar 06, 2017 | 66.42 | 66.51 | 66.00 | 66.07 | 14,406 | -0.61(-0.91%) |
Mar 03, 2017 | 66.47 | 66.68 | 66.36 | 66.68 | 3,321 | +0.09(+0.13%) |
Mar 02, 2017 | 66.84 | 67.35 | 66.59 | 66.59 | 12,961 | -0.47(-0.70%) |
Mar 01, 2017 | 67.00 | 67.18 | 66.94 | 67.06 | 7,094 | +0.89(+1.34%) |
Feb 28, 2017 | 66.82 | 66.82 | 66.13 | 66.18 | 12,521 | -0.61(-0.92%) |
Feb 27, 2017 | 66.55 | 66.94 | 66.50 | 66.79 | 38,547 | +0.08(+0.12%) |
Feb 24, 2017 | 66.23 | 66.71 | 66.23 | 66.71 | 4,936 | +0.23(+0.35%) |
Feb 23, 2017 | 67.00 | 67.00 | 66.45 | 66.48 | 5,924 | -0.33(-0.49%) |
Feb 22, 2017 | 66.72 | 66.87 | 66.66 | 66.81 | 9,628 | -0.18(-0.27%) |
Feb 21, 2017 | 66.76 | 66.99 | 66.70 | 66.99 | 10,946 | +0.49(+0.74%) |
Feb 17, 2017 | 66.50 | 66.50 | 66.50 | 0 | +0.04(+0.06%) | |
Feb 16, 2017 | 66.51 | 66.73 | 66.31 | 66.46 | 26,772 | -0.18(-0.27%) |
Feb 15, 2017 | 66.35 | 66.69 | 66.24 | 66.64 | 48,678 | +0.39(+0.59%) |
Feb 14, 2017 | 66.08 | 66.25 | 65.91 | 66.25 | 4,137 | +0.26(+0.39%) |
Feb 13, 2017 | 65.90 | 66.23 | 65.90 | 65.99 | 13,126 | +0.27(+0.41%) |
Feb 10, 2017 | 65.69 | 65.80 | 65.55 | 65.72 | 4,653 | +0.23(+0.35%) |
Feb 09, 2017 | 65.14 | 65.61 | 64.99 | 65.49 | 15,316 | +0.57(+0.88%) |
Feb 08, 2017 | 64.79 | 64.97 | 64.60 | 64.92 | 11,807 | +0.08(+0.12%) |
Feb 07, 2017 | 65.15 | 65.15 | 64.78 | 64.84 | 11,825 | -0.16(-0.25%) |
Feb 06, 2017 | 65.19 | 65.19 | 64.83 | 65.00 | 7,013 | -0.19(-0.29%) |
Feb 03, 2017 | 65.10 | 65.21 | 64.97 | 65.19 | 11,469 | +0.55(+0.85%) |
Feb 02, 2017 | 64.42 | 64.92 | 64.34 | 64.64 | 11,942 | -0.07(-0.10%) |
Feb 01, 2017 | 64.87 | 64.94 | 64.45 | 64.71 | 8,683 | -0.02(-0.03%) |
Jan 31, 2017 | 64.38 | 64.73 | 64.09 | 64.73 | 19,492 | +0.01(+0.01%) |
Jan 30, 2017 | 64.77 | 64.77 | 64.03 | 64.72 | 14,300 | -0.24(-0.37%) |
Jan 27, 2017 | 65.38 | 65.38 | 64.80 | 64.96 | 8,854 | -0.35(-0.54%) |
Jan 26, 2017 | 65.59 | 65.67 | 65.31 | 65.31 | 12,310 | -0.10(-0.15%) |
Jan 25, 2017 | 65.24 | 65.41 | 65.01 | 65.41 | 23,893 | +0.69(+1.06%) |
Jan 24, 2017 | 64.25 | 64.80 | 64.20 | 64.72 | 12,856 | +0.63(+0.98%) |
Jan 23, 2017 | 64.03 | 64.23 | 63.88 | 64.09 | 4,516 | -0.20(-0.31%) |
Jan 20, 2017 | 64.06 | 64.42 | 64.06 | 64.29 | 7,202 | +0.18(+0.28%) |
Jan 19, 2017 | 64.76 | 65.97 | 63.96 | 64.11 | 9,614 | -0.54(-0.83%) |
Jan 18, 2017 | 64.20 | 64.65 | 64.20 | 64.65 | 15,597 | +0.39(+0.61%) |
Jan 17, 2017 | 64.64 | 64.64 | 64.23 | 64.26 | 5,864 | -0.44(-0.68%) |
Jan 13, 2017 | 64.70 | 64.70 | 64.70 | 0 | +0.28(+0.44%) | |
Jan 12, 2017 | 64.71 | 64.71 | 63.86 | 64.42 | 7,924 | -0.29(-0.45%) |
Jan 11, 2017 | 64.71 | 64.72 | 64.35 | 64.71 | 8,851 | +0.07(+0.11%) |
Jan 10, 2017 | 64.36 | 64.90 | 64.36 | 64.64 | 10,181 | +0.40(+0.62%) |
Jan 09, 2017 | 64.63 | 64.63 | 64.14 | 64.24 | 6,267 | -0.29(-0.45%) |
Jan 06, 2017 | 64.54 | 64.76 | 64.20 | 64.53 | 13,696 | +0.29(+0.45%) |
Jan 05, 2017 | 64.97 | 64.97 | 63.97 | 64.24 | 4,102 | -0.78(-1.20%) |
Jan 04, 2017 | 64.25 | 65.09 | 64.25 | 65.02 | 11,117 | +0.82(+1.28%) |
Jan 03, 2017 | 64.34 | 64.54 | 63.82 | 64.20 | 11,650 | +0.65(+1.02%) |
Dec 30, 2016 | 63.55 | 63.55 | 63.55 | 0 | -0.35(-0.55%) | |
Dec 29, 2016 | 64.20 | 64.27 | 63.78 | 63.90 | 7,926 | -0.25(-0.39%) |
Dec 28, 2016 | 64.90 | 64.90 | 64.15 | 64.15 | 4,729 | -0.46(-0.71%) |
Dec 27, 2016 | 64.38 | 64.68 | 64.38 | 64.61 | 7,416 | +0.21(+0.32%) |
Dec 23, 2016 | 64.40 | 64.40 | 64.40 | 0 | -0.46(-0.71%) | |
Dec 22, 2016 | 65.33 | 65.33 | 64.86 | 64.86 | 4,520 | -0.69(-1.05%) |
Dec 21, 2016 | 65.59 | 65.65 | 65.33 | 65.55 | 3,230 | -0.10(-0.15%) |
Dec 20, 2016 | 65.26 | 65.65 | 65.26 | 65.65 | 6,897 | +0.58(+0.89%) |
Dec 19, 2016 | 65.24 | 65.24 | 64.99 | 65.07 | 8,294 | +0.10(+0.15%) |
Dec 16, 2016 | 65.58 | 65.58 | 64.85 | 64.97 | 7,982 | -0.39(-0.59%) |
Dec 15, 2016 | 65.31 | 65.60 | 65.27 | 65.36 | 8,802 | +0.26(+0.40%) |
Dec 14, 2016 | 65.21 | 65.62 | 64.81 | 65.10 | 4,671 | -0.17(-0.25%) |
Dec 13, 2016 | 65.43 | 65.64 | 65.18 | 65.27 | 7,816 | -0.06(-0.09%) |
Dec 12, 2016 | 66.12 | 66.12 | 65.20 | 65.33 | 9,576 | -0.57(-0.87%) |
Dec 09, 2016 | 66.15 | 66.15 | 65.63 | 65.90 | 18,537 | +0.03(+0.05%) |
Dec 08, 2016 | 65.71 | 66.01 | 65.13 | 65.87 | 5,421 | +0.38(+0.58%) |
Dec 07, 2016 | 64.51 | 65.55 | 64.51 | 65.49 | 10,347 | +0.98(+1.52%) |
Dec 06, 2016 | 64.31 | 64.51 | 63.89 | 64.51 | 3,846 | +0.52(+0.81%) |
Dec 05, 2016 | 63.96 | 64.04 | 63.87 | 63.99 | 3,437 | +0.52(+0.82%) |
Dec 02, 2016 | 63.52 | 63.68 | 63.47 | 63.47 | 6,479 | -0.22(-0.35%) |
Dec 01, 2016 | 63.73 | 63.89 | 63.49 | 63.69 | 5,042 | +0.16(+0.25%) |
Nov 30, 2016 | 63.74 | 63.83 | 63.50 | 63.53 | 13,997 | -0.01(-0.01%) |
Nov 29, 2016 | 63.60 | 63.73 | 63.52 | 63.54 | 2,412 | -0.15(-0.24%) |
Nov 28, 2016 | 63.88 | 63.88 | 63.54 | 63.69 | 4,539 | -0.50(-0.78%) |
Nov 25, 2016 | 64.31 | 64.31 | 64.19 | 64.19 | 1,618 | +0.20(+0.32%) |
Nov 23, 2016 | 63.99 | 63.99 | 63.99 | 0 | +0.39(+0.61%) | |
Nov 22, 2016 | 63.52 | 63.68 | 63.43 | 63.60 | 9,332 | +0.12(+0.19%) |
Nov 21, 2016 | 63.50 | 63.50 | 63.24 | 63.48 | 10,306 | +0.41(+0.65%) |
Nov 18, 2016 | 63.37 | 63.37 | 62.98 | 63.07 | 11,924 | -0.09(-0.14%) |
Nov 17, 2016 | 62.43 | 63.18 | 62.43 | 63.16 | 6,048 | +0.67(+1.07%) |
Nov 16, 2016 | 62.52 | 62.52 | 62.35 | 62.49 | 2,822 | -0.28(-0.45%) |
Nov 15, 2016 | 62.40 | 62.77 | 62.40 | 62.77 | 5,047 | +0.04(+0.06%) |
Nov 14, 2016 | 61.83 | 62.77 | 61.83 | 62.73 | 6,267 | +0.94(+1.52%) |
Nov 11, 2016 | 61.35 | 61.95 | 61.25 | 61.79 | 3,973 | +0.29(+0.47%) |
Nov 10, 2016 | 60.59 | 61.80 | 60.59 | 61.50 | 14,986 | +0.96(+1.59%) |
Nov 09, 2016 | 58.80 | 60.68 | 58.80 | 60.54 | 10,330 | +1.33(+2.25%) |
Nov 08, 2016 | 59.05 | 59.21 | 58.79 | 59.21 | 3,161 | +0.22(+0.37%) |
Nov 07, 2016 | 58.81 | 59.03 | 58.81 | 58.99 | 9,651 | +1.23(+2.13%) |
Nov 04, 2016 | 57.68 | 58.22 | 57.54 | 57.76 | 19,742 | +0.10(+0.17%) |
Nov 03, 2016 | 57.73 | 58.20 | 57.63 | 57.66 | 15,981 | -0.18(-0.31%) |
Nov 02, 2016 | 57.89 | 57.97 | 57.57 | 57.84 | 4,594 | -0.12(-0.21%) |
Nov 01, 2016 | 58.36 | 58.45 | 57.70 | 57.96 | 10,714 | -0.39(-0.67%) |
Oct 31, 2016 | 58.18 | 58.38 | 58.18 | 58.35 | 6,140 | +0.21(+0.36%) |
Oct 28, 2016 | 58.31 | 58.56 | 58.03 | 58.14 | 4,533 | -0.26(-0.45%) |
Oct 27, 2016 | 58.99 | 58.99 | 58.40 | 58.40 | 3,922 | -0.19(-0.33%) |
Oct 26, 2016 | 58.40 | 58.70 | 58.32 | 58.59 | 6,085 | +0.00(+0.00%) |
Oct 25, 2016 | 58.83 | 58.83 | 58.54 | 58.59 | 3,649 | -0.18(-0.30%) |
Oct 24, 2016 | 58.73 | 59.00 | 58.67 | 58.77 | 15,968 | +0.26(+0.44%) |
Oct 21, 2016 | 58.17 | 58.51 | 58.17 | 58.51 | 1,399 | -0.06(-0.10%) |
Oct 20, 2016 | 58.34 | 58.71 | 58.34 | 58.57 | 6,136 | +0.01(+0.02%) |
Oct 19, 2016 | 58.40 | 58.56 | 58.04 | 58.56 | 2,937 | +0.30(+0.52%) |
Oct 18, 2016 | 58.24 | 58.34 | 58.06 | 58.26 | 5,968 | +0.57(+0.99%) |
Oct 17, 2016 | 57.61 | 57.91 | 57.61 | 57.69 | 4,613 | -0.18(-0.31%) |
Oct 14, 2016 | 58.20 | 58.25 | 57.85 | 57.87 | 8,008 | -0.16(-0.28%) |
Oct 13, 2016 | 57.89 | 58.03 | 57.55 | 58.03 | 3,324 | -0.13(-0.22%) |
Oct 12, 2016 | 57.98 | 58.23 | 57.82 | 58.16 | 5,781 | +0.21(+0.36%) |
Oct 11, 2016 | 58.06 | 58.14 | 57.74 | 57.95 | 4,083 | -0.63(-1.08%) |
Oct 10, 2016 | 58.40 | 58.79 | 58.40 | 58.58 | 4,354 | +0.22(+0.38%) |
Oct 07, 2016 | 58.40 | 58.40 | 58.06 | 58.36 | 3,980 | -0.17(-0.29%) |
Oct 06, 2016 | 58.25 | 58.53 | 58.18 | 58.53 | 5,523 | +0.06(+0.10%) |
Oct 05, 2016 | 58.14 | 58.58 | 58.14 | 58.47 | 7,246 | +0.40(+0.69%) |
Oct 04, 2016 | 58.25 | 58.36 | 57.93 | 58.07 | 4,741 | -0.04(-0.07%) |
Oct 03, 2016 | 58.11 | 58.28 | 57.97 | 58.11 | 4,388 | -0.16(-0.27%) |
Sep 30, 2016 | 57.83 | 58.46 | 57.83 | 58.27 | 8,282 | +0.57(+0.99%) |
Sep 29, 2016 | 58.09 | 58.27 | 57.70 | 57.70 | 6,579 | -0.55(-0.94%) |
Sep 28, 2016 | 58.11 | 58.29 | 57.77 | 58.25 | 3,388 | +0.32(+0.55%) |
Sep 27, 2016 | 57.41 | 57.96 | 57.41 | 57.93 | 6,554 | +0.34(+0.59%) |
Sep 26, 2016 | 57.79 | 57.85 | 57.49 | 57.59 | 14,757 | -0.55(-0.95%) |
Sep 23, 2016 | 58.36 | 58.36 | 58.04 | 58.14 | 5,764 | -0.20(-0.34%) |
Sep 22, 2016 | 58.12 | 58.44 | 58.12 | 58.34 | 17,891 | +0.31(+0.53%) |
Sep 21, 2016 | 57.40 | 58.03 | 57.40 | 58.03 | 6,183 | +0.57(+0.99%) |
Sep 20, 2016 | 57.63 | 57.63 | 57.39 | 57.46 | 3,140 | -0.15(-0.26%) |
Sep 19, 2016 | 57.78 | 57.83 | 57.58 | 57.61 | 2,635 | +0.20(+0.36%) |
Sep 16, 2016 | 57.33 | 57.47 | 57.19 | 57.41 | 6,274 | -0.30(-0.51%) |
Sep 15, 2016 | 57.03 | 57.80 | 57.03 | 57.70 | 59,317 | +0.51(+0.89%) |
Sep 14, 2016 | 57.33 | 57.44 | 57.03 | 57.19 | 17,567 | -0.14(-0.24%) |
Sep 13, 2016 | 57.56 | 57.56 | 57.10 | 57.33 | 9,891 | -0.92(-1.58%) |
Sep 12, 2016 | 57.45 | 58.31 | 57.37 | 58.25 | 16,516 | +0.69(+1.19%) |
Sep 09, 2016 | 58.16 | 58.26 | 57.56 | 57.56 | 6,366 | -1.35(-2.29%) |
Sep 08, 2016 | 59.05 | 59.05 | 58.91 | 58.91 | 1,602 | -0.11(-0.19%) |
Sep 07, 2016 | 58.77 | 59.08 | 58.66 | 59.02 | 7,265 | +0.30(+0.52%) |
Sep 06, 2016 | 58.92 | 58.92 | 58.48 | 58.72 | 20,971 | -0.20(-0.34%) |
Sep 02, 2016 | 58.75 | 58.92 | 58.92 | 58.92 | 6,500 | +0.48(+0.83%) |
Sep 01, 2016 | 58.54 | 58.54 | 58.18 | 58.44 | 20,577 | -0.03(-0.06%) |
Aug 31, 2016 | 58.98 | 58.98 | 58.31 | 58.47 | 5,114 | -0.41(-0.69%) |
Aug 30, 2016 | 58.90 | 58.95 | 58.78 | 58.88 | 6,072 | +0.03(+0.05%) |
Aug 29, 2016 | 58.61 | 58.95 | 58.61 | 58.84 | 7,682 | +0.34(+0.59%) |
Aug 26, 2016 | 58.86 | 59.12 | 58.47 | 58.50 | 10,608 | -0.17(-0.29%) |
Aug 25, 2016 | 58.53 | 58.83 | 58.53 | 58.67 | 17,400 | -0.00(-0.00%) |
Aug 24, 2016 | 58.80 | 58.96 | 58.63 | 58.67 | 4,378 | -0.35(-0.59%) |
Aug 23, 2016 | 58.70 | 59.18 | 58.70 | 59.02 | 15,230 | +0.56(+0.96%) |
Aug 22, 2016 | 58.21 | 58.47 | 58.16 | 58.46 | 9,931 | +0.04(+0.07%) |
Aug 19, 2016 | 58.16 | 58.49 | 57.99 | 58.42 | 15,892 | +0.29(+0.50%) |
Aug 18, 2016 | 57.99 | 58.22 | 57.99 | 58.13 | 2,833 | +0.13(+0.23%) |
Aug 17, 2016 | 58.08 | 58.08 | 57.86 | 57.99 | 5,815 | -0.19(-0.32%) |
Aug 16, 2016 | 58.24 | 58.42 | 58.18 | 58.18 | 4,186 | -0.32(-0.55%) |
Aug 15, 2016 | 58.44 | 58.54 | 58.44 | 58.50 | 4,195 | +0.36(+0.62%) |
Aug 12, 2016 | 58.15 | 58.28 | 58.03 | 58.14 | 6,565 | -0.07(-0.12%) |
Aug 11, 2016 | 58.05 | 58.26 | 57.97 | 58.21 | 4,884 | +0.56(+0.97%) |
Aug 10, 2016 | 57.76 | 57.85 | 57.61 | 57.65 | 4,476 | -0.12(-0.21%) |
Aug 09, 2016 | 58.02 | 58.02 | 57.71 | 57.77 | 9,134 | -0.24(-0.41%) |
Aug 08, 2016 | 57.83 | 58.20 | 57.83 | 58.01 | 5,762 | +0.06(+0.10%) |
Aug 05, 2016 | 57.88 | 58.00 | 57.50 | 57.95 | 4,516 | +0.77(+1.34%) |
Aug 04, 2016 | 57.20 | 57.37 | 57.19 | 57.19 | 6,141 | -0.21(-0.37%) |
Aug 03, 2016 | 56.65 | 57.46 | 56.65 | 57.40 | 29,439 | +0.51(+0.89%) |
Aug 02, 2016 | 57.28 | 57.28 | 56.60 | 56.89 | 12,776 | -0.51(-0.89%) |
Aug 01, 2016 | 57.79 | 57.79 | 57.39 | 57.40 | 32,836 | -0.30(-0.52%) |
Jul 29, 2016 | 57.66 | 57.73 | 57.34 | 57.70 | 10,416 | -0.09(-0.16%) |
Jul 28, 2016 | 57.58 | 57.79 | 57.34 | 57.79 | 21,697 | +0.01(+0.02%) |
Jul 27, 2016 | 58.11 | 58.11 | 57.63 | 57.78 | 32,678 | -0.20(-0.35%) |
Jul 26, 2016 | 57.64 | 58.07 | 57.64 | 57.98 | 14,533 | +0.27(+0.47%) |
Jul 25, 2016 | 57.66 | 57.75 | 57.61 | 57.71 | 8,271 | -0.11(-0.19%) |
Jul 22, 2016 | 57.50 | 57.82 | 57.47 | 57.82 | 5,395 | +0.32(+0.56%) |
Jul 21, 2016 | 57.43 | 57.70 | 57.35 | 57.50 | 7,450 | +0.01(+0.01%) |
Jul 20, 2016 | 57.25 | 57.55 | 57.25 | 57.49 | 7,895 | +0.25(+0.43%) |
Jul 19, 2016 | 57.22 | 57.27 | 57.11 | 57.25 | 23,575 | -0.22(-0.38%) |
Jul 18, 2016 | 57.24 | 57.57 | 57.24 | 57.47 | 2,882 | +0.03(+0.06%) |
Jul 15, 2016 | 57.37 | 57.52 | 57.33 | 57.44 | 5,404 | -0.07(-0.13%) |
Jul 14, 2016 | 57.36 | 57.65 | 57.36 | 57.51 | 23,269 | +0.36(+0.63%) |
Jul 13, 2016 | 57.18 | 57.19 | 56.95 | 57.15 | 14,433 | -0.06(-0.11%) |
Jul 12, 2016 | 56.85 | 57.32 | 56.85 | 57.21 | 44,657 | +0.65(+1.15%) |
Jul 11, 2016 | 56.44 | 56.61 | 56.31 | 56.56 | 19,721 | +0.39(+0.69%) |
Jul 08, 2016 | 55.91 | 56.25 | 55.91 | 56.17 | 13,592 | +0.96(+1.74%) |
Jul 07, 2016 | 55.60 | 55.60 | 54.99 | 55.21 | 9,230 | +0.11(+0.20%) |
Jul 06, 2016 | 54.61 | 55.11 | 54.43 | 55.10 | 18,369 | +0.19(+0.35%) |
Jul 05, 2016 | 55.29 | 55.29 | 54.69 | 54.91 | 11,969 | -0.73(-1.31%) |
Jul 01, 2016 | 55.45 | 55.64 | 55.64 | 55.64 | 8,300 | +0.18(+0.32%) |
Jun 30, 2016 | 54.36 | 55.49 | 54.36 | 55.46 | 14,442 | +1.06(+1.95%) |
Jun 29, 2016 | 54.01 | 54.45 | 53.96 | 54.40 | 40,005 | +1.06(+1.99%) |
Jun 28, 2016 | 53.02 | 53.35 | 52.91 | 53.34 | 17,016 | +0.84(+1.60%) |
Jun 27, 2016 | 53.85 | 53.85 | 52.36 | 52.50 | 27,434 | -1.84(-3.39%) |
Jun 24, 2016 | 54.24 | 55.39 | 54.21 | 54.34 | 17,910 | -2.24(-3.96%) |
Jun 23, 2016 | 56.30 | 56.58 | 56.27 | 56.58 | 6,195 | +0.67(+1.20%) |
Jun 22, 2016 | 55.99 | 56.15 | 55.86 | 55.91 | 4,693 | +0.08(+0.14%) |
Jun 21, 2016 | 55.98 | 56.00 | 55.68 | 55.83 | 8,654 | -0.09(-0.16%) |
Jun 20, 2016 | 56.09 | 56.31 | 55.92 | 55.92 | 8,190 | +0.55(+0.99%) |
Jun 17, 2016 | 55.41 | 55.50 | 55.20 | 55.37 | 34,494 | -0.03(-0.05%) |
Jun 16, 2016 | 55.09 | 55.41 | 54.71 | 55.40 | 9,697 | -0.16(-0.29%) |
Jun 15, 2016 | 55.37 | 55.70 | 55.37 | 55.56 | 4,056 | +0.35(+0.63%) |
Jun 14, 2016 | 55.29 | 55.47 | 54.97 | 55.21 | 10,423 | -0.26(-0.47%) |
Jun 13, 2016 | 55.94 | 56.02 | 55.46 | 55.47 | 202,689 | -0.70(-1.25%) |
Jun 10, 2016 | 56.49 | 56.49 | 55.98 | 56.17 | 24,654 | -0.73(-1.29%) |
Jun 09, 2016 | 56.82 | 56.91 | 56.70 | 56.91 | 48,087 | -0.16(-0.29%) |
Jun 08, 2016 | 56.72 | 57.11 | 56.72 | 57.07 | 66,957 | +0.26(+0.45%) |
Jun 07, 2016 | 56.67 | 56.97 | 56.47 | 56.81 | 74,306 | +0.23(+0.42%) |
Jun 06, 2016 | 56.24 | 56.68 | 56.24 | 56.58 | 26,551 | +0.32(+0.57%) |
Jun 03, 2016 | 56.19 | 56.33 | 55.88 | 56.26 | 19,610 | -0.12(-0.21%) |
Jun 02, 2016 | 56.15 | 56.38 | 55.95 | 56.38 | 22,852 | +0.10(+0.18%) |
Jun 01, 2016 | 55.84 | 56.29 | 55.84 | 56.28 | 6,763 | +0.11(+0.20%) |
May 31, 2016 | 56.03 | 56.17 | 55.93 | 56.17 | 26,625 | +0.11(+0.20%) |
May 27, 2016 | 56.00 | 56.06 | 56.06 | 56.06 | 9,900 | +0.15(+0.27%) |
May 26, 2016 | 55.70 | 55.91 | 55.51 | 55.91 | 6,524 | +0.26(+0.47%) |
May 25, 2016 | 55.67 | 55.67 | 55.64 | 55.65 | 3,258 | +0.23(+0.41%) |
May 24, 2016 | 54.70 | 55.42 | 54.49 | 55.42 | 13,616 | +0.92(+1.69%) |
May 23, 2016 | 54.58 | 54.69 | 54.40 | 54.50 | 15,375 | +0.02(+0.03%) |
May 20, 2016 | 54.10 | 54.64 | 54.10 | 54.48 | 14,785 | +0.49(+0.91%) |
May 19, 2016 | 53.70 | 54.04 | 53.70 | 53.99 | 5,164 | -0.18(-0.33%) |
May 18, 2016 | 54.03 | 54.57 | 53.97 | 54.17 | 11,423 | -0.06(-0.11%) |
May 17, 2016 | 54.43 | 54.88 | 54.11 | 54.23 | 13,472 | -0.44(-0.80%) |
May 16, 2016 | 54.14 | 54.87 | 53.88 | 54.67 | 61,361 | +0.60(+1.11%) |
May 13, 2016 | 54.37 | 54.56 | 53.99 | 54.07 | 19,737 | -0.48(-0.88%) |
May 12, 2016 | 55.00 | 55.00 | 54.25 | 54.55 | 8,835 | -0.26(-0.47%) |
May 11, 2016 | 55.16 | 55.29 | 54.81 | 54.81 | 21,023 | -0.72(-1.30%) |
May 10, 2016 | 55.27 | 55.57 | 55.20 | 55.53 | 16,396 | +0.55(+0.99%) |
May 09, 2016 | 55.00 | 55.16 | 54.89 | 54.98 | 51,897 | +0.10(+0.17%) |
May 06, 2016 | 54.49 | 54.90 | 54.29 | 54.89 | 30,136 | +0.42(+0.77%) |
May 05, 2016 | 54.85 | 54.87 | 54.45 | 54.47 | 14,011 | -0.17(-0.31%) |
May 04, 2016 | 54.99 | 55.09 | 54.64 | 54.64 | 47,673 | -0.49(-0.89%) |
May 03, 2016 | 55.42 | 55.42 | 54.92 | 55.13 | 57,244 | -0.57(-1.02%) |
May 02, 2016 | 55.34 | 55.71 | 55.23 | 55.70 | 9,789 | +0.36(+0.65%) |
Apr 29, 2016 | 55.46 | 55.46 | 54.94 | 55.34 | 8,095 | -0.45(-0.81%) |
Apr 28, 2016 | 56.23 | 56.35 | 55.78 | 55.79 | 5,516 | -0.86(-1.52%) |
Apr 27, 2016 | 56.17 | 56.65 | 56.17 | 56.65 | 5,181 | +0.36(+0.63%) |
Apr 26, 2016 | 56.12 | 56.29 | 55.95 | 56.29 | 8,229 | +0.28(+0.50%) |
Apr 25, 2016 | 56.14 | 56.14 | 55.88 | 56.01 | 8,522 | -0.25(-0.44%) |
Apr 22, 2016 | 56.14 | 56.33 | 56.02 | 56.26 | 5,058 | +0.19(+0.34%) |
Apr 21, 2016 | 56.70 | 56.70 | 56.07 | 56.07 | 15,169 | -0.64(-1.12%) |
Apr 20, 2016 | 56.50 | 56.85 | 56.47 | 56.71 | 7,105 | +0.08(+0.13%) |
Apr 19, 2016 | 56.76 | 56.90 | 56.50 | 56.63 | 26,929 | +0.05(+0.08%) |
Apr 18, 2016 | 56.05 | 56.60 | 56.05 | 56.58 | 17,203 | +0.21(+0.38%) |
Apr 15, 2016 | 56.01 | 56.37 | 56.01 | 56.37 | 3,058 | +0.04(+0.07%) |
Apr 14, 2016 | 56.50 | 56.50 | 56.26 | 56.33 | 14,409 | -0.11(-0.19%) |
Apr 13, 2016 | 55.77 | 56.44 | 55.77 | 56.44 | 5,651 | +0.88(+1.59%) |
Apr 12, 2016 | 55.19 | 55.60 | 55.15 | 55.56 | 9,854 | +0.25(+0.45%) |
Apr 11, 2016 | 55.58 | 55.80 | 55.27 | 55.31 | 5,345 | -0.07(-0.12%) |
Apr 08, 2016 | 55.51 | 55.52 | 55.22 | 55.38 | 5,535 | +0.16(+0.29%) |
Apr 07, 2016 | 55.85 | 55.85 | 55.12 | 55.21 | 8,013 | -0.65(-1.16%) |
Apr 06, 2016 | 55.53 | 55.86 | 55.53 | 55.86 | 8,635 | +0.20(+0.36%) |
Apr 05, 2016 | 55.70 | 55.78 | 55.31 | 55.66 | 10,622 | -0.28(-0.50%) |
Apr 04, 2016 | 56.41 | 56.41 | 55.92 | 55.94 | 3,916 | -0.48(-0.85%) |