Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 55.35 | 55.90 | 55.35 | 55.73 | 474,223 | +0.33(+0.60%) |
Mar 30, 2017 | 55.29 | 55.50 | 54.87 | 55.40 | 320,787 | +0.09(+0.17%) |
Mar 29, 2017 | 55.05 | 55.38 | 54.69 | 55.31 | 614,575 | +0.23(+0.41%) |
Mar 28, 2017 | 55.13 | 55.22 | 54.24 | 55.08 | 588,428 | +0.45(+0.83%) |
Mar 27, 2017 | 55.45 | 55.87 | 54.46 | 54.63 | 493,119 | -1.23(-2.20%) |
Mar 24, 2017 | 56.16 | 56.49 | 55.73 | 55.86 | 350,299 | -0.31(-0.55%) |
Mar 23, 2017 | 56.06 | 56.73 | 55.92 | 56.16 | 436,968 | +0.04(+0.07%) |
Mar 22, 2017 | 56.21 | 56.33 | 55.46 | 56.13 | 454,222 | +0.06(+0.11%) |
Mar 21, 2017 | 56.92 | 57.06 | 55.90 | 56.06 | 756,534 | -0.65(-1.15%) |
Mar 20, 2017 | 56.49 | 56.81 | 56.11 | 56.72 | 650,429 | +0.25(+0.45%) |
Mar 17, 2017 | 55.74 | 56.50 | 55.56 | 56.46 | 1,930,099 | +1.01(+1.82%) |
Mar 16, 2017 | 55.40 | 55.88 | 55.22 | 55.46 | 381,526 | -0.05(-0.08%) |
Mar 15, 2017 | 54.62 | 55.71 | 54.57 | 55.50 | 876,069 | +1.02(+1.86%) |
Mar 14, 2017 | 54.50 | 54.99 | 54.25 | 54.49 | 537,500 | -0.12(-0.23%) |
Mar 13, 2017 | 54.83 | 55.19 | 54.50 | 54.61 | 782,855 | -0.05(-0.10%) |
Mar 10, 2017 | 55.88 | 55.88 | 54.08 | 54.66 | 1,117,430 | -0.73(-1.32%) |
Mar 09, 2017 | 56.17 | 56.52 | 55.20 | 55.40 | 671,971 | -0.78(-1.40%) |
Mar 08, 2017 | 57.20 | 57.37 | 56.16 | 56.18 | 699,833 | -1.18(-2.05%) |
Mar 07, 2017 | 58.10 | 58.19 | 57.15 | 57.36 | 992,977 | -0.75(-1.28%) |
Mar 06, 2017 | 58.26 | 58.69 | 57.99 | 58.10 | 985,982 | -0.57(-0.97%) |
Mar 03, 2017 | 58.32 | 58.71 | 57.76 | 58.67 | 783,458 | -0.15(-0.25%) |
Mar 02, 2017 | 59.93 | 59.99 | 58.80 | 58.82 | 537,355 | -1.11(-1.85%) |
Mar 01, 2017 | 59.45 | 60.25 | 59.34 | 59.93 | 893,261 | +0.58(+0.99%) |
Feb 28, 2017 | 59.23 | 59.82 | 59.18 | 59.34 | 923,505 | -0.29(-0.49%) |
Feb 27, 2017 | 59.31 | 60.03 | 58.95 | 59.63 | 1,002,270 | +0.28(+0.48%) |
Feb 24, 2017 | 59.25 | 59.37 | 58.93 | 59.35 | 656,658 | +0.03(+0.05%) |
Feb 23, 2017 | 59.24 | 59.36 | 58.67 | 59.32 | 665,131 | +0.29(+0.50%) |
Feb 22, 2017 | 59.49 | 59.61 | 58.73 | 59.03 | 479,756 | -0.35(-0.60%) |
Feb 21, 2017 | 58.37 | 59.45 | 58.28 | 59.38 | 522,214 | +0.95(+1.63%) |
Feb 17, 2017 | 58.43 | 58.43 | 58.43 | 0 | -0.19(-0.33%) | |
Feb 16, 2017 | 57.69 | 58.71 | 57.61 | 58.62 | 784,330 | +1.02(+1.76%) |
Feb 15, 2017 | 57.26 | 57.63 | 56.97 | 57.60 | 491,021 | +0.14(+0.24%) |
Feb 14, 2017 | 57.42 | 57.53 | 56.86 | 57.46 | 515,409 | +0.21(+0.36%) |
Feb 13, 2017 | 57.27 | 57.34 | 56.83 | 57.26 | 569,031 | +0.14(+0.24%) |
Feb 10, 2017 | 56.89 | 57.15 | 56.56 | 57.12 | 491,076 | +0.28(+0.49%) |
Feb 09, 2017 | 56.30 | 56.89 | 56.29 | 56.84 | 616,456 | +0.72(+1.27%) |
Feb 08, 2017 | 55.38 | 56.23 | 55.23 | 56.13 | 915,525 | +0.61(+1.09%) |
Feb 07, 2017 | 55.99 | 56.66 | 55.26 | 55.52 | 1,128,355 | -0.85(-1.50%) |
Feb 06, 2017 | 56.40 | 56.70 | 55.84 | 56.36 | 1,317,857 | -0.02(-0.03%) |
Feb 03, 2017 | 57.17 | 57.36 | 56.35 | 56.38 | 1,511,410 | -0.15(-0.27%) |
Feb 02, 2017 | 56.36 | 56.94 | 56.15 | 56.53 | 1,256,532 | +0.19(+0.34%) |
Feb 01, 2017 | 57.67 | 57.96 | 56.16 | 56.34 | 853,330 | -1.23(-2.14%) |
Jan 31, 2017 | 57.73 | 58.38 | 57.51 | 57.57 | 1,061,230 | +0.02(+0.03%) |
Jan 30, 2017 | 58.23 | 58.47 | 57.29 | 57.56 | 923,965 | -0.86(-1.47%) |
Jan 27, 2017 | 58.69 | 59.03 | 57.95 | 58.42 | 510,416 | -0.37(-0.63%) |
Jan 26, 2017 | 58.57 | 58.97 | 58.57 | 58.79 | 923,488 | +0.34(+0.58%) |
Jan 25, 2017 | 58.41 | 58.55 | 57.96 | 58.45 | 858,310 | +0.15(+0.26%) |
Jan 24, 2017 | 58.39 | 58.54 | 57.75 | 58.29 | 640,328 | -0.05(-0.09%) |
Jan 23, 2017 | 56.89 | 58.48 | 56.82 | 58.35 | 680,115 | +1.48(+2.60%) |
Jan 20, 2017 | 56.62 | 56.97 | 56.34 | 56.87 | 2,265,721 | +0.35(+0.61%) |
Jan 19, 2017 | 57.02 | 57.23 | 56.40 | 56.53 | 729,809 | -0.56(-0.98%) |
Jan 18, 2017 | 56.72 | 57.16 | 56.47 | 57.09 | 707,756 | +0.53(+0.94%) |
Jan 17, 2017 | 56.13 | 56.82 | 56.04 | 56.56 | 1,250,263 | +0.54(+0.96%) |
Jan 13, 2017 | 56.02 | 56.02 | 56.02 | 0 | +0.40(+0.72%) | |
Jan 12, 2017 | 55.11 | 55.63 | 54.60 | 55.62 | 912,563 | +0.49(+0.89%) |
Jan 11, 2017 | 55.85 | 56.03 | 55.06 | 55.13 | 1,348,747 | -0.91(-1.62%) |
Jan 10, 2017 | 56.54 | 56.85 | 55.96 | 56.03 | 763,436 | -0.38(-0.68%) |
Jan 09, 2017 | 57.18 | 57.22 | 55.96 | 56.42 | 1,033,624 | -0.92(-1.61%) |
Jan 06, 2017 | 56.36 | 57.52 | 56.19 | 57.34 | 1,427,570 | +0.88(+1.57%) |
Jan 05, 2017 | 56.26 | 56.76 | 55.96 | 56.46 | 3,660,416 | -0.68(-1.20%) |
Jan 04, 2017 | 56.44 | 57.44 | 56.41 | 57.14 | 1,098,154 | +0.83(+1.48%) |
Jan 03, 2017 | 56.25 | 56.33 | 55.44 | 56.31 | 754,013 | -0.01(-0.01%) |
Dec 30, 2016 | 56.32 | 56.32 | 56.32 | 0 | +1.34(+2.43%) | |
Dec 29, 2016 | 54.38 | 55.02 | 54.23 | 54.98 | 571,815 | +0.82(+1.51%) |
Dec 28, 2016 | 54.50 | 54.98 | 53.86 | 54.16 | 660,088 | -0.43(-0.78%) |
Dec 27, 2016 | 54.77 | 55.14 | 54.50 | 54.59 | 929,137 | -0.22(-0.41%) |
Dec 23, 2016 | 54.81 | 54.81 | 54.81 | 0 | -0.12(-0.22%) | |
Dec 22, 2016 | 55.85 | 55.85 | 54.87 | 54.93 | 516,536 | -0.96(-1.72%) |
Dec 21, 2016 | 56.06 | 56.58 | 55.86 | 55.90 | 1,199,561 | -0.04(-0.07%) |
Dec 20, 2016 | 55.12 | 56.05 | 55.12 | 55.93 | 877,695 | +0.83(+1.50%) |
Dec 19, 2016 | 55.93 | 56.31 | 54.95 | 55.11 | 962,770 | -0.46(-0.83%) |
Dec 16, 2016 | 55.45 | 55.99 | 55.11 | 55.57 | 1,507,916 | +0.43(+0.78%) |
Dec 15, 2016 | 55.35 | 55.73 | 54.99 | 55.14 | 682,296 | -0.13(-0.23%) |
Dec 14, 2016 | 56.41 | 56.55 | 55.24 | 55.26 | 924,321 | -1.04(-1.84%) |
Dec 13, 2016 | 56.47 | 56.78 | 55.83 | 56.30 | 889,121 | -0.08(-0.15%) |
Dec 12, 2016 | 56.38 | 56.87 | 56.00 | 56.38 | 590,727 | -0.22(-0.40%) |
Dec 09, 2016 | 57.32 | 57.79 | 56.55 | 56.60 | 516,613 | -0.69(-1.21%) |
Dec 08, 2016 | 56.94 | 57.33 | 56.34 | 57.30 | 1,136,981 | +0.30(+0.52%) |
Dec 07, 2016 | 56.18 | 57.29 | 55.90 | 57.00 | 842,563 | +1.03(+1.84%) |
Dec 06, 2016 | 55.63 | 56.31 | 55.34 | 55.97 | 1,058,189 | +0.65(+1.17%) |
Dec 05, 2016 | 54.80 | 55.40 | 54.52 | 55.32 | 908,012 | +0.78(+1.42%) |
Dec 02, 2016 | 54.14 | 55.06 | 54.14 | 54.55 | 747,518 | +0.50(+0.92%) |
Dec 01, 2016 | 53.81 | 54.22 | 53.41 | 54.05 | 911,754 | +0.13(+0.25%) |
Nov 30, 2016 | 54.50 | 54.76 | 53.85 | 53.91 | 1,635,661 | -0.98(-1.78%) |
Nov 29, 2016 | 54.43 | 55.49 | 54.43 | 54.89 | 688,140 | +0.45(+0.84%) |
Nov 28, 2016 | 54.07 | 54.79 | 53.65 | 54.43 | 976,608 | +0.00(+0.00%) |
Nov 25, 2016 | 54.67 | 55.08 | 54.26 | 54.43 | 593,167 | -0.20(-0.37%) |
Nov 23, 2016 | 54.64 | 54.64 | 54.64 | 0 | +0.35(+0.65%) | |
Nov 22, 2016 | 53.66 | 54.50 | 53.56 | 54.29 | 1,342,915 | +0.72(+1.34%) |
Nov 21, 2016 | 53.80 | 54.66 | 53.54 | 53.57 | 1,318,231 | +0.00(+0.00%) |
Nov 18, 2016 | 53.52 | 54.19 | 53.47 | 53.57 | 1,085,062 | +0.17(+0.32%) |
Nov 17, 2016 | 52.66 | 53.75 | 52.46 | 53.40 | 1,056,941 | +0.74(+1.40%) |
Nov 16, 2016 | 52.67 | 52.95 | 52.18 | 52.66 | 798,887 | -0.04(-0.08%) |
Nov 15, 2016 | 53.15 | 53.53 | 52.26 | 52.71 | 1,323,138 | -0.31(-0.59%) |
Nov 14, 2016 | 51.96 | 53.19 | 51.72 | 53.02 | 1,735,341 | +1.13(+2.17%) |
Nov 11, 2016 | 51.01 | 52.06 | 50.88 | 51.89 | 1,411,282 | +0.88(+1.72%) |
Nov 10, 2016 | 51.74 | 51.74 | 50.38 | 51.01 | 2,911,397 | -0.69(-1.33%) |
Nov 09, 2016 | 51.19 | 52.03 | 50.27 | 51.70 | 1,210,472 | -0.41(-0.79%) |
Nov 08, 2016 | 52.04 | 52.31 | 52.01 | 52.11 | 525,291 | +0.12(+0.23%) |
Nov 07, 2016 | 52.04 | 52.30 | 51.87 | 51.99 | 732,655 | +0.66(+1.28%) |
Nov 04, 2016 | 51.13 | 51.62 | 50.75 | 51.33 | 489,696 | +0.46(+0.91%) |
Nov 03, 2016 | 51.52 | 51.95 | 50.82 | 50.87 | 876,122 | -0.66(-1.27%) |
Nov 02, 2016 | 52.65 | 52.95 | 51.53 | 51.53 | 1,280,300 | -1.16(-2.21%) |
Nov 01, 2016 | 53.41 | 53.50 | 52.23 | 52.69 | 1,300,229 | -0.84(-1.57%) |
Oct 31, 2016 | 52.71 | 53.68 | 52.53 | 53.53 | 1,192,827 | +1.19(+2.28%) |
Oct 28, 2016 | 52.68 | 52.79 | 52.07 | 52.34 | 993,413 | -0.19(-0.37%) |
Oct 27, 2016 | 52.67 | 53.12 | 51.61 | 52.53 | 1,105,394 | +0.83(+1.61%) |
Oct 26, 2016 | 51.51 | 51.95 | 51.03 | 51.70 | 1,129,082 | -0.14(-0.27%) |
Oct 25, 2016 | 52.25 | 52.33 | 51.49 | 51.84 | 1,054,189 | -0.65(-1.24%) |
Oct 24, 2016 | 53.38 | 53.55 | 52.13 | 52.49 | 1,106,044 | -0.25(-0.48%) |
Oct 21, 2016 | 52.96 | 53.08 | 52.67 | 52.74 | 659,562 | -0.68(-1.27%) |
Oct 20, 2016 | 53.42 | 53.73 | 52.98 | 53.42 | 865,386 | -0.03(-0.06%) |
Oct 19, 2016 | 53.25 | 53.62 | 53.04 | 53.45 | 869,273 | +0.31(+0.58%) |
Oct 18, 2016 | 53.24 | 53.48 | 52.96 | 53.15 | 832,956 | +0.47(+0.89%) |
Oct 17, 2016 | 52.35 | 52.91 | 52.14 | 52.68 | 1,131,252 | +0.42(+0.81%) |
Oct 14, 2016 | 52.47 | 53.00 | 52.11 | 52.25 | 1,154,037 | +0.39(+0.76%) |
Oct 13, 2016 | 50.72 | 52.12 | 50.60 | 51.86 | 765,527 | +0.83(+1.62%) |
Oct 12, 2016 | 50.62 | 51.06 | 50.10 | 51.03 | 574,936 | +0.35(+0.69%) |
Oct 11, 2016 | 50.62 | 50.98 | 50.39 | 50.68 | 941,630 | -0.21(-0.41%) |
Oct 10, 2016 | 50.02 | 50.93 | 49.81 | 50.89 | 821,366 | +0.95(+1.91%) |
Oct 07, 2016 | 50.10 | 50.70 | 49.58 | 49.93 | 439,447 | -0.02(-0.04%) |
Oct 06, 2016 | 49.54 | 50.18 | 49.02 | 49.96 | 375,590 | +0.22(+0.45%) |
Oct 05, 2016 | 50.60 | 50.71 | 49.57 | 49.73 | 634,924 | -0.61(-1.21%) |
Oct 04, 2016 | 50.47 | 50.81 | 49.98 | 50.34 | 690,406 | -0.13(-0.25%) |
Oct 03, 2016 | 51.65 | 51.65 | 50.42 | 50.47 | 924,521 | -1.21(-2.35%) |
Sep 30, 2016 | 51.40 | 52.05 | 51.07 | 51.68 | 1,377,067 | +0.58(+1.14%) |
Sep 29, 2016 | 51.56 | 51.70 | 50.98 | 51.10 | 478,652 | -0.73(-1.41%) |
Sep 28, 2016 | 50.98 | 51.94 | 50.96 | 51.83 | 1,084,311 | +1.08(+2.14%) |
Sep 27, 2016 | 51.55 | 51.67 | 50.62 | 50.75 | 1,039,816 | -0.72(-1.40%) |
Sep 26, 2016 | 51.71 | 52.13 | 51.45 | 51.47 | 1,020,825 | -0.34(-0.66%) |
Sep 23, 2016 | 51.75 | 52.21 | 51.36 | 51.81 | 762,818 | -0.14(-0.27%) |
Sep 22, 2016 | 51.41 | 52.20 | 51.41 | 51.95 | 975,924 | +1.10(+2.17%) |
Sep 21, 2016 | 50.50 | 51.14 | 50.12 | 50.85 | 1,573,015 | +0.37(+0.73%) |
Sep 20, 2016 | 51.11 | 51.11 | 50.47 | 50.48 | 1,348,211 | -0.19(-0.37%) |
Sep 19, 2016 | 50.77 | 51.02 | 50.40 | 50.66 | 1,246,279 | +0.15(+0.29%) |
Sep 16, 2016 | 50.62 | 51.01 | 50.45 | 50.51 | 1,833,630 | -0.61(-1.19%) |
Sep 15, 2016 | 51.10 | 51.85 | 50.69 | 51.12 | 736,185 | -0.11(-0.22%) |
Sep 14, 2016 | 50.82 | 51.56 | 50.33 | 51.23 | 625,895 | +0.51(+1.01%) |
Sep 13, 2016 | 52.32 | 52.46 | 50.55 | 50.72 | 818,251 | -2.04(-3.86%) |
Sep 12, 2016 | 51.10 | 53.11 | 51.10 | 52.76 | 1,084,280 | +1.48(+2.89%) |
Sep 09, 2016 | 53.02 | 53.36 | 51.13 | 51.28 | 1,185,645 | -2.62(-4.85%) |
Sep 08, 2016 | 54.31 | 54.49 | 53.85 | 53.89 | 487,873 | -0.76(-1.38%) |
Sep 07, 2016 | 53.99 | 54.65 | 53.50 | 54.65 | 525,122 | +0.63(+1.17%) |
Sep 06, 2016 | 53.98 | 54.04 | 53.20 | 54.02 | 431,441 | +0.36(+0.66%) |
Sep 02, 2016 | 53.80 | 53.66 | 53.66 | 53.66 | 803,435 | +0.36(+0.67%) |
Sep 01, 2016 | 53.93 | 53.97 | 52.91 | 53.31 | 616,116 | -0.53(-0.98%) |
Aug 31, 2016 | 52.55 | 54.20 | 52.55 | 53.83 | 2,206,571 | +1.38(+2.63%) |
Aug 30, 2016 | 52.59 | 52.59 | 51.89 | 52.45 | 553,733 | -0.16(-0.30%) |
Aug 29, 2016 | 52.06 | 52.80 | 51.94 | 52.61 | 634,294 | +0.87(+1.69%) |
Aug 26, 2016 | 52.16 | 52.72 | 51.45 | 51.74 | 353,176 | -0.34(-0.65%) |
Aug 25, 2016 | 51.68 | 52.67 | 51.68 | 52.08 | 459,350 | +0.36(+0.70%) |
Aug 24, 2016 | 52.32 | 52.40 | 51.54 | 51.71 | 430,231 | -0.57(-1.09%) |
Aug 23, 2016 | 52.34 | 53.00 | 52.05 | 52.28 | 576,220 | +0.44(+0.84%) |
Aug 22, 2016 | 51.82 | 52.36 | 51.36 | 51.85 | 983,133 | +0.01(+0.01%) |
Aug 19, 2016 | 52.36 | 52.43 | 51.69 | 51.84 | 686,794 | -0.71(-1.35%) |
Aug 18, 2016 | 52.58 | 53.01 | 52.22 | 52.55 | 707,372 | -0.07(-0.14%) |
Aug 17, 2016 | 53.34 | 53.34 | 52.25 | 52.62 | 766,312 | -0.59(-1.11%) |
Aug 16, 2016 | 53.34 | 53.52 | 52.93 | 53.22 | 659,961 | -0.25(-0.47%) |
Aug 15, 2016 | 53.61 | 53.95 | 53.42 | 53.47 | 492,519 | -0.04(-0.08%) |
Aug 12, 2016 | 53.60 | 54.20 | 53.37 | 53.51 | 418,563 | -0.04(-0.07%) |
Aug 11, 2016 | 54.48 | 54.48 | 52.95 | 53.55 | 655,352 | -0.76(-1.39%) |
Aug 10, 2016 | 54.51 | 54.70 | 54.07 | 54.31 | 421,545 | -0.06(-0.11%) |
Aug 09, 2016 | 54.34 | 54.43 | 53.80 | 54.37 | 401,882 | +0.01(+0.03%) |
Aug 08, 2016 | 53.34 | 54.43 | 53.19 | 54.35 | 689,714 | +1.00(+1.88%) |
Aug 05, 2016 | 53.17 | 53.57 | 52.77 | 53.35 | 437,531 | +0.36(+0.67%) |
Aug 04, 2016 | 53.53 | 53.55 | 52.99 | 53.00 | 701,788 | -0.36(-0.67%) |
Aug 03, 2016 | 53.21 | 53.37 | 52.46 | 53.35 | 442,215 | +0.18(+0.33%) |
Aug 02, 2016 | 53.89 | 54.05 | 53.12 | 53.17 | 718,661 | -0.79(-1.46%) |
Aug 01, 2016 | 54.14 | 54.46 | 53.82 | 53.96 | 527,199 | -0.30(-0.56%) |
Jul 29, 2016 | 53.65 | 54.97 | 53.65 | 54.26 | 719,455 | +0.61(+1.13%) |
Jul 28, 2016 | 53.63 | 54.00 | 53.37 | 53.65 | 841,889 | +0.07(+0.14%) |
Jul 27, 2016 | 53.00 | 53.66 | 52.91 | 53.58 | 1,245,680 | +0.56(+1.05%) |
Jul 26, 2016 | 51.96 | 53.08 | 51.61 | 53.02 | 1,047,285 | +1.17(+2.26%) |
Jul 25, 2016 | 52.22 | 52.23 | 51.51 | 51.85 | 453,450 | -0.14(-0.27%) |
Jul 22, 2016 | 51.16 | 52.36 | 51.16 | 51.99 | 1,265,910 | +0.69(+1.34%) |
Jul 21, 2016 | 49.97 | 51.46 | 49.97 | 51.31 | 775,375 | -0.07(-0.14%) |
Jul 20, 2016 | 51.63 | 51.65 | 50.91 | 51.38 | 878,422 | -0.19(-0.36%) |
Jul 19, 2016 | 51.34 | 51.62 | 51.00 | 51.56 | 695,947 | +0.26(+0.51%) |
Jul 18, 2016 | 51.55 | 51.56 | 50.97 | 51.31 | 959,711 | -0.33(-0.65%) |
Jul 15, 2016 | 51.78 | 51.87 | 51.31 | 51.64 | 764,098 | -0.16(-0.30%) |
Jul 14, 2016 | 52.65 | 52.86 | 51.79 | 51.79 | 974,211 | -1.03(-1.95%) |
Jul 13, 2016 | 52.03 | 52.82 | 51.65 | 52.82 | 2,233,431 | +0.87(+1.68%) |
Jul 12, 2016 | 50.93 | 51.97 | 50.80 | 51.95 | 988,774 | +0.96(+1.88%) |
Jul 11, 2016 | 50.76 | 51.11 | 50.36 | 50.99 | 595,026 | +0.46(+0.91%) |
Jul 08, 2016 | 48.95 | 50.56 | 49.21 | 50.53 | 1,130,462 | +1.33(+2.70%) |
Jul 07, 2016 | 49.13 | 49.43 | 48.61 | 49.21 | 1,049,869 | -0.19(-0.38%) |
Jul 06, 2016 | 49.10 | 49.51 | 48.84 | 49.39 | 782,972 | +0.16(+0.32%) |
Jul 05, 2016 | 48.81 | 49.31 | 48.74 | 49.24 | 573,075 | +0.27(+0.56%) |
Jul 01, 2016 | 49.22 | 48.96 | 48.96 | 48.96 | 605,645 | -0.17(-0.35%) |
Jun 30, 2016 | 48.46 | 49.14 | 48.06 | 49.13 | 866,950 | +0.84(+1.75%) |
Jun 29, 2016 | 47.71 | 48.47 | 47.71 | 48.29 | 1,336,546 | +0.69(+1.45%) |
Jun 28, 2016 | 46.32 | 47.60 | 46.00 | 47.60 | 866,308 | +1.50(+3.26%) |
Jun 27, 2016 | 47.11 | 47.19 | 45.38 | 46.10 | 1,447,280 | -1.34(-2.83%) |
Jun 24, 2016 | 46.35 | 48.08 | 46.31 | 47.44 | 1,269,490 | -0.21(-0.43%) |
Jun 23, 2016 | 47.48 | 47.65 | 47.41 | 47.65 | 537,385 | +0.49(+1.03%) |
Jun 22, 2016 | 46.96 | 47.40 | 46.74 | 47.16 | 664,355 | +0.29(+0.63%) |
Jun 21, 2016 | 46.83 | 46.96 | 46.57 | 46.86 | 673,586 | +0.15(+0.32%) |
Jun 20, 2016 | 46.80 | 47.42 | 46.71 | 46.72 | 881,544 | +0.29(+0.62%) |
Jun 17, 2016 | 46.02 | 46.49 | 45.57 | 46.43 | 1,143,894 | +0.18(+0.38%) |
Jun 16, 2016 | 45.95 | 46.28 | 45.44 | 46.25 | 477,943 | +0.04(+0.10%) |
Jun 15, 2016 | 45.65 | 46.43 | 45.40 | 46.21 | 533,278 | +0.60(+1.32%) |
Jun 14, 2016 | 45.91 | 46.10 | 45.30 | 45.60 | 385,554 | -0.44(-0.96%) |
Jun 13, 2016 | 45.69 | 46.42 | 45.69 | 46.05 | 531,641 | +0.36(+0.79%) |
Jun 10, 2016 | 45.66 | 45.95 | 45.49 | 45.69 | 767,230 | -0.38(-0.83%) |
Jun 09, 2016 | 45.96 | 46.17 | 45.72 | 46.07 | 651,435 | +0.04(+0.08%) |
Jun 08, 2016 | 45.93 | 46.26 | 45.74 | 46.03 | 765,525 | +0.10(+0.22%) |
Jun 07, 2016 | 46.16 | 46.30 | 45.84 | 45.93 | 685,203 | -0.11(-0.24%) |
Jun 06, 2016 | 46.72 | 46.90 | 45.89 | 46.04 | 587,907 | -0.63(-1.34%) |
Jun 03, 2016 | 47.34 | 47.63 | 46.50 | 46.67 | 440,112 | -0.10(-0.20%) |
Jun 02, 2016 | 46.37 | 46.76 | 45.86 | 46.76 | 600,580 | +0.43(+0.92%) |
Jun 01, 2016 | 46.22 | 46.54 | 46.04 | 46.33 | 745,289 | -0.19(-0.41%) |
May 31, 2016 | 46.41 | 46.77 | 45.67 | 46.53 | 1,078,202 | +0.23(+0.49%) |
May 27, 2016 | 46.24 | 46.30 | 46.30 | 46.30 | 510,620 | +0.09(+0.19%) |
May 26, 2016 | 46.33 | 46.61 | 46.02 | 46.21 | 567,450 | -0.04(-0.10%) |
May 25, 2016 | 46.73 | 46.95 | 46.11 | 46.25 | 496,540 | -0.49(-1.06%) |
May 24, 2016 | 46.10 | 46.86 | 45.91 | 46.75 | 1,035,652 | +0.98(+2.14%) |
May 23, 2016 | 45.77 | 46.05 | 45.38 | 45.77 | 660,458 | +0.14(+0.31%) |
May 20, 2016 | 45.00 | 45.74 | 44.86 | 45.63 | 667,876 | +0.94(+2.09%) |
May 19, 2016 | 44.55 | 44.93 | 44.13 | 44.69 | 617,668 | -0.38(-0.83%) |
May 18, 2016 | 45.84 | 45.85 | 44.54 | 45.07 | 816,724 | -0.79(-1.72%) |
May 17, 2016 | 46.88 | 47.04 | 45.72 | 45.86 | 709,269 | -1.18(-2.51%) |
May 16, 2016 | 46.70 | 47.30 | 46.60 | 47.03 | 437,273 | +0.40(+0.85%) |
May 13, 2016 | 47.14 | 47.28 | 46.39 | 46.64 | 646,287 | -0.62(-1.31%) |
May 12, 2016 | 47.12 | 47.37 | 46.58 | 47.26 | 528,589 | +0.24(+0.52%) |
May 11, 2016 | 48.40 | 48.53 | 46.95 | 47.01 | 1,192,982 | -1.46(-3.01%) |
May 10, 2016 | 48.42 | 48.63 | 48.13 | 48.47 | 508,135 | +0.24(+0.50%) |
May 09, 2016 | 48.20 | 48.47 | 48.04 | 48.23 | 730,975 | +0.18(+0.37%) |
May 06, 2016 | 48.30 | 48.49 | 47.52 | 48.05 | 1,024,618 | -0.23(-0.47%) |
May 05, 2016 | 48.12 | 48.37 | 47.87 | 48.28 | 494,844 | +0.02(+0.05%) |
May 04, 2016 | 47.47 | 48.39 | 47.47 | 48.26 | 790,961 | +0.51(+1.06%) |
May 03, 2016 | 48.35 | 48.35 | 47.65 | 47.75 | 535,043 | -0.77(-1.59%) |
May 02, 2016 | 47.98 | 48.61 | 47.98 | 48.52 | 743,235 | +0.77(+1.62%) |
Apr 29, 2016 | 48.30 | 48.88 | 47.37 | 47.75 | 1,021,346 | -0.43(-0.90%) |
Apr 28, 2016 | 47.62 | 48.61 | 47.62 | 48.18 | 1,106,998 | +0.38(+0.79%) |
Apr 27, 2016 | 47.70 | 48.27 | 47.58 | 47.81 | 754,029 | -0.07(-0.15%) |
Apr 26, 2016 | 47.76 | 48.26 | 47.42 | 47.88 | 830,258 | +0.30(+0.63%) |
Apr 25, 2016 | 47.32 | 47.60 | 47.05 | 47.58 | 857,136 | +0.02(+0.05%) |
Apr 22, 2016 | 46.97 | 47.58 | 46.73 | 47.56 | 712,703 | +0.69(+1.46%) |
Apr 21, 2016 | 46.81 | 47.87 | 46.44 | 46.87 | 988,887 | -0.14(-0.30%) |
Apr 20, 2016 | 47.03 | 47.22 | 46.68 | 47.01 | 1,359,561 | -0.05(-0.11%) |
Apr 19, 2016 | 46.58 | 47.13 | 46.35 | 47.06 | 830,147 | +0.41(+0.88%) |
Apr 18, 2016 | 46.35 | 46.68 | 46.18 | 46.65 | 386,673 | +0.24(+0.51%) |
Apr 15, 2016 | 45.70 | 46.61 | 45.70 | 46.42 | 888,834 | +0.82(+1.79%) |
Apr 14, 2016 | 45.65 | 45.99 | 45.12 | 45.60 | 582,369 | -0.04(-0.10%) |
Apr 13, 2016 | 45.80 | 45.88 | 45.30 | 45.64 | 446,265 | +0.06(+0.13%) |
Apr 12, 2016 | 45.27 | 45.64 | 45.14 | 45.58 | 521,953 | +0.55(+1.23%) |
Apr 11, 2016 | 44.99 | 45.21 | 44.83 | 45.03 | 743,849 | +0.27(+0.61%) |
Apr 08, 2016 | 44.45 | 45.07 | 44.31 | 44.76 | 412,506 | +0.63(+1.44%) |
Apr 07, 2016 | 44.62 | 44.76 | 43.68 | 44.12 | 1,489,064 | -0.68(-1.51%) |
Apr 06, 2016 | 45.04 | 45.08 | 44.41 | 44.80 | 820,905 | -0.32(-0.72%) |
Apr 05, 2016 | 45.02 | 45.63 | 45.00 | 45.13 | 436,499 | -0.21(-0.46%) |
Apr 04, 2016 | 45.74 | 45.85 | 45.16 | 45.33 | 425,524 | -0.39(-0.85%) |