Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 43.86 | 43.94 | 43.54 | 43.70 | 350,531 | -0.07(-0.16%) |
Apr 27, 2017 | 44.21 | 44.21 | 43.47 | 43.77 | 260,467 | -0.22(-0.49%) |
Apr 26, 2017 | 43.78 | 44.29 | 43.71 | 43.98 | 490,484 | +0.21(+0.48%) |
Apr 25, 2017 | 43.80 | 44.04 | 43.47 | 43.77 | 224,538 | +0.04(+0.09%) |
Apr 24, 2017 | 44.07 | 44.07 | 43.33 | 43.74 | 241,737 | +0.15(+0.35%) |
Apr 21, 2017 | 43.47 | 43.63 | 43.19 | 43.58 | 287,721 | +0.12(+0.28%) |
Apr 20, 2017 | 43.14 | 43.65 | 42.97 | 43.46 | 314,217 | +0.53(+1.24%) |
Apr 19, 2017 | 43.02 | 43.28 | 42.82 | 42.92 | 275,361 | +0.15(+0.36%) |
Apr 18, 2017 | 42.24 | 42.82 | 42.17 | 42.77 | 277,628 | +0.46(+1.10%) |
Apr 17, 2017 | 42.22 | 42.61 | 42.01 | 42.31 | 389,979 | +0.12(+0.27%) |
Apr 13, 2017 | 42.73 | 42.88 | 41.82 | 42.19 | 220,096 | -0.70(-1.62%) |
Apr 12, 2017 | 42.55 | 42.89 | 42.20 | 42.88 | 227,066 | +0.22(+0.51%) |
Apr 11, 2017 | 42.35 | 42.75 | 42.05 | 42.67 | 286,521 | +0.35(+0.82%) |
Apr 10, 2017 | 42.20 | 42.75 | 42.09 | 42.32 | 299,730 | +0.12(+0.27%) |
Apr 07, 2017 | 41.98 | 42.34 | 41.75 | 42.20 | 534,355 | -0.12(-0.27%) |
Apr 06, 2017 | 41.66 | 42.45 | 41.66 | 42.32 | 335,642 | +0.77(+1.86%) |
Apr 05, 2017 | 41.73 | 42.05 | 41.43 | 41.55 | 404,863 | +0.02(+0.04%) |
Apr 04, 2017 | 41.75 | 41.80 | 41.35 | 41.53 | 316,120 | -0.06(-0.15%) |
Apr 03, 2017 | 42.14 | 42.25 | 41.40 | 41.59 | 327,131 | -0.46(-1.10%) |
Mar 31, 2017 | 41.60 | 42.40 | 41.59 | 42.06 | 350,000 | +0.32(+0.78%) |
Mar 30, 2017 | 41.38 | 41.82 | 41.06 | 41.73 | 290,882 | +0.47(+1.14%) |
Mar 29, 2017 | 40.78 | 41.46 | 40.69 | 41.26 | 332,418 | +0.29(+0.70%) |
Mar 28, 2017 | 39.69 | 41.11 | 39.59 | 40.98 | 588,076 | +1.34(+3.39%) |
Mar 27, 2017 | 39.45 | 39.99 | 39.35 | 39.63 | 409,809 | -0.06(-0.16%) |
Mar 24, 2017 | 39.32 | 39.79 | 39.11 | 39.69 | 425,588 | +0.46(+1.16%) |
Mar 23, 2017 | 39.14 | 39.44 | 39.06 | 39.24 | 427,695 | +0.14(+0.36%) |
Mar 22, 2017 | 39.41 | 39.44 | 38.28 | 39.10 | 809,839 | -0.41(-1.04%) |
Mar 21, 2017 | 40.27 | 40.30 | 39.44 | 39.51 | 687,802 | -0.77(-1.90%) |
Mar 20, 2017 | 41.20 | 41.20 | 40.06 | 40.27 | 537,097 | -0.80(-1.96%) |
Mar 17, 2017 | 41.55 | 41.55 | 40.84 | 41.08 | 719,742 | -0.29(-0.71%) |
Mar 16, 2017 | 41.64 | 42.00 | 41.18 | 41.37 | 675,304 | -0.25(-0.59%) |
Mar 15, 2017 | 42.11 | 42.44 | 41.42 | 41.62 | 966,544 | -0.52(-1.23%) |
Mar 14, 2017 | 41.75 | 42.22 | 41.49 | 42.13 | 460,419 | +0.33(+0.78%) |
Mar 13, 2017 | 41.98 | 42.20 | 41.28 | 41.81 | 549,892 | -0.24(-0.56%) |
Mar 10, 2017 | 41.81 | 42.26 | 41.59 | 42.04 | 388,993 | +0.43(+1.02%) |
Mar 09, 2017 | 40.60 | 41.92 | 40.42 | 41.62 | 828,005 | +1.06(+2.60%) |
Mar 08, 2017 | 40.59 | 40.95 | 40.42 | 40.56 | 452,086 | -0.08(-0.21%) |
Mar 07, 2017 | 40.75 | 40.93 | 40.24 | 40.65 | 601,760 | +0.17(+0.41%) |
Mar 06, 2017 | 41.18 | 42.12 | 40.33 | 40.48 | 1,083,871 | -0.13(-0.32%) |
Mar 03, 2017 | 39.59 | 40.65 | 39.49 | 40.61 | 808,071 | +1.02(+2.57%) |
Mar 02, 2017 | 40.17 | 40.89 | 39.52 | 39.59 | 1,086,723 | -0.57(-1.42%) |
Mar 01, 2017 | 42.48 | 43.61 | 39.50 | 40.16 | 2,479,709 | -5.25(-11.57%) |
Feb 28, 2017 | 45.83 | 45.88 | 45.17 | 45.41 | 483,315 | -0.31(-0.68%) |
Feb 27, 2017 | 45.44 | 46.30 | 45.39 | 45.72 | 352,098 | +0.28(+0.62%) |
Feb 24, 2017 | 45.02 | 45.44 | 44.15 | 45.44 | 553,291 | +0.29(+0.64%) |
Feb 23, 2017 | 45.63 | 45.86 | 45.06 | 45.16 | 775,851 | -0.19(-0.42%) |
Feb 22, 2017 | 46.83 | 46.83 | 45.16 | 45.34 | 722,285 | -1.50(-3.19%) |
Feb 21, 2017 | 45.68 | 47.93 | 45.68 | 46.84 | 1,729,694 | +1.18(+2.59%) |
Feb 17, 2017 | 45.66 | 45.66 | 45.66 | 0 | -4.87(-9.63%) | |
Feb 16, 2017 | 50.46 | 50.73 | 50.33 | 50.52 | 249,501 | -0.02(-0.03%) |
Feb 15, 2017 | 50.56 | 50.72 | 50.27 | 50.54 | 262,850 | +0.00(+0.00%) |
Feb 14, 2017 | 50.47 | 50.89 | 50.33 | 50.54 | 319,700 | -0.12(-0.24%) |
Feb 13, 2017 | 51.09 | 51.54 | 50.44 | 50.66 | 407,633 | -0.06(-0.12%) |
Feb 10, 2017 | 50.79 | 50.97 | 50.39 | 50.72 | 282,887 | +0.17(+0.33%) |
Feb 09, 2017 | 50.55 | 51.08 | 50.39 | 50.55 | 530,712 | +0.14(+0.27%) |
Feb 08, 2017 | 50.46 | 50.67 | 50.04 | 50.42 | 608,342 | -0.07(-0.14%) |
Feb 07, 2017 | 51.18 | 51.38 | 50.45 | 50.48 | 239,384 | -0.69(-1.35%) |
Feb 06, 2017 | 51.33 | 51.72 | 51.03 | 51.18 | 228,707 | -0.16(-0.31%) |
Feb 03, 2017 | 51.38 | 51.48 | 51.17 | 51.33 | 217,696 | +0.19(+0.37%) |
Feb 02, 2017 | 51.17 | 51.49 | 50.99 | 51.15 | 172,519 | +0.12(+0.24%) |
Feb 01, 2017 | 52.05 | 52.49 | 51.02 | 51.02 | 260,666 | -1.04(-2.00%) |
Jan 31, 2017 | 51.78 | 52.21 | 51.44 | 52.06 | 264,234 | +0.16(+0.31%) |
Jan 30, 2017 | 51.35 | 51.99 | 50.92 | 51.90 | 330,487 | +0.47(+0.92%) |
Jan 27, 2017 | 51.63 | 51.93 | 50.79 | 51.43 | 261,472 | -0.28(-0.54%) |
Jan 26, 2017 | 52.62 | 52.71 | 51.49 | 51.71 | 291,622 | -0.89(-1.69%) |
Jan 25, 2017 | 52.49 | 53.19 | 52.49 | 52.60 | 500,250 | -0.02(-0.03%) |
Jan 24, 2017 | 53.83 | 54.05 | 51.84 | 52.62 | 700,888 | -2.25(-4.11%) |
Jan 23, 2017 | 55.59 | 55.74 | 54.63 | 54.87 | 290,429 | -0.71(-1.27%) |
Jan 20, 2017 | 55.65 | 56.21 | 55.49 | 55.58 | 211,206 | -0.15(-0.27%) |
Jan 19, 2017 | 56.77 | 56.93 | 55.42 | 55.73 | 241,750 | -1.18(-2.08%) |
Jan 18, 2017 | 56.65 | 57.04 | 56.38 | 56.91 | 271,957 | +0.58(+1.02%) |
Jan 17, 2017 | 57.34 | 57.64 | 56.19 | 56.34 | 440,024 | -1.02(-1.79%) |
Jan 13, 2017 | 57.36 | 57.36 | 57.36 | 0 | -0.80(-1.38%) | |
Jan 12, 2017 | 58.25 | 58.30 | 57.93 | 58.17 | 131,893 | -0.26(-0.44%) |
Jan 11, 2017 | 58.37 | 59.33 | 57.99 | 58.43 | 283,472 | -0.02(-0.04%) |
Jan 10, 2017 | 57.62 | 58.78 | 57.34 | 58.45 | 284,348 | +1.09(+1.89%) |
Jan 09, 2017 | 57.84 | 57.93 | 57.32 | 57.36 | 210,484 | -0.33(-0.57%) |
Jan 06, 2017 | 58.31 | 58.37 | 57.61 | 57.69 | 229,426 | -0.45(-0.77%) |
Jan 05, 2017 | 58.35 | 58.82 | 57.89 | 58.14 | 265,582 | -0.08(-0.14%) |
Jan 04, 2017 | 57.92 | 58.60 | 57.70 | 58.22 | 356,346 | +0.57(+0.99%) |
Jan 03, 2017 | 58.68 | 58.74 | 57.39 | 57.65 | 277,433 | -0.80(-1.38%) |
Dec 30, 2016 | 58.46 | 58.46 | 58.46 | 0 | -0.56(-0.95%) | |
Dec 29, 2016 | 59.06 | 59.64 | 58.77 | 59.02 | 116,515 | +0.39(+0.66%) |
Dec 28, 2016 | 59.56 | 59.56 | 58.46 | 58.63 | 169,504 | -0.87(-1.45%) |
Dec 27, 2016 | 59.79 | 60.30 | 59.41 | 59.50 | 112,462 | -0.30(-0.51%) |
Dec 23, 2016 | 59.80 | 59.80 | 59.80 | 0 | -0.23(-0.38%) | |
Dec 22, 2016 | 59.85 | 60.50 | 59.56 | 60.03 | 249,125 | +0.33(+0.56%) |
Dec 21, 2016 | 59.53 | 60.57 | 59.12 | 59.69 | 389,711 | +0.09(+0.15%) |
Dec 20, 2016 | 60.07 | 60.61 | 59.34 | 59.60 | 398,236 | -0.61(-1.01%) |
Dec 19, 2016 | 61.15 | 61.95 | 59.93 | 60.21 | 435,742 | -2.82(-4.48%) |
Dec 16, 2016 | 63.18 | 63.69 | 62.82 | 63.03 | 423,131 | +0.11(+0.17%) |
Dec 15, 2016 | 62.96 | 63.53 | 62.76 | 62.93 | 179,437 | -0.12(-0.19%) |
Dec 14, 2016 | 63.19 | 63.77 | 62.82 | 63.05 | 169,198 | -0.53(-0.84%) |
Dec 13, 2016 | 64.10 | 64.29 | 63.23 | 63.58 | 207,093 | -0.22(-0.34%) |
Dec 12, 2016 | 65.34 | 65.70 | 63.47 | 63.80 | 196,008 | -1.58(-2.41%) |
Dec 09, 2016 | 64.98 | 65.82 | 64.89 | 65.37 | 258,976 | +0.21(+0.32%) |
Dec 08, 2016 | 64.24 | 65.16 | 63.61 | 65.16 | 214,360 | +1.16(+1.81%) |
Dec 07, 2016 | 64.41 | 64.58 | 63.67 | 64.01 | 262,607 | -0.31(-0.48%) |
Dec 06, 2016 | 63.30 | 64.44 | 63.18 | 64.32 | 264,001 | +0.91(+1.43%) |
Dec 05, 2016 | 64.13 | 64.56 | 63.08 | 63.41 | 429,329 | -0.50(-0.79%) |
Dec 02, 2016 | 64.98 | 65.46 | 63.89 | 63.91 | 267,975 | -1.07(-1.64%) |
Dec 01, 2016 | 62.73 | 64.98 | 62.72 | 64.98 | 421,119 | +2.25(+3.59%) |
Nov 30, 2016 | 63.76 | 63.76 | 62.58 | 62.72 | 278,156 | -1.07(-1.67%) |
Nov 29, 2016 | 64.80 | 64.95 | 63.78 | 63.79 | 223,114 | -0.89(-1.38%) |
Nov 28, 2016 | 65.55 | 65.68 | 64.66 | 64.68 | 173,768 | -1.14(-1.73%) |
Nov 25, 2016 | 65.74 | 65.92 | 65.25 | 65.82 | 64,174 | +0.41(+0.62%) |
Nov 23, 2016 | 65.42 | 65.42 | 65.42 | 0 | +0.05(+0.07%) | |
Nov 22, 2016 | 64.66 | 65.67 | 63.98 | 65.37 | 217,998 | +0.53(+0.81%) |
Nov 21, 2016 | 63.72 | 64.95 | 63.72 | 64.85 | 163,307 | +1.13(+1.78%) |
Nov 18, 2016 | 62.36 | 63.75 | 62.34 | 63.72 | 212,037 | +0.14(+0.22%) |
Nov 17, 2016 | 63.87 | 64.42 | 63.05 | 63.57 | 256,712 | -0.29(-0.46%) |
Nov 16, 2016 | 64.32 | 64.56 | 63.52 | 63.87 | 188,504 | -0.56(-0.87%) |
Nov 15, 2016 | 64.27 | 64.55 | 63.09 | 64.43 | 235,002 | +0.47(+0.74%) |
Nov 14, 2016 | 62.30 | 64.05 | 62.03 | 63.96 | 312,790 | +2.06(+3.32%) |
Nov 11, 2016 | 61.41 | 62.74 | 60.92 | 61.90 | 285,911 | +0.45(+0.73%) |
Nov 10, 2016 | 60.63 | 62.28 | 60.63 | 61.45 | 305,161 | +0.96(+1.59%) |
Nov 09, 2016 | 57.85 | 60.52 | 57.55 | 60.49 | 316,874 | +2.06(+3.52%) |
Nov 08, 2016 | 58.29 | 58.83 | 57.84 | 58.43 | 177,299 | -0.04(-0.06%) |
Nov 07, 2016 | 58.74 | 59.34 | 58.32 | 58.47 | 171,816 | +0.34(+0.58%) |
Nov 04, 2016 | 57.58 | 58.83 | 57.51 | 58.13 | 195,676 | +0.32(+0.56%) |
Nov 03, 2016 | 57.83 | 58.61 | 57.47 | 57.81 | 193,287 | -0.02(-0.03%) |
Nov 02, 2016 | 57.94 | 58.97 | 57.31 | 57.82 | 222,194 | -0.31(-0.53%) |
Nov 01, 2016 | 58.65 | 59.45 | 57.72 | 58.13 | 401,956 | -1.23(-2.07%) |
Oct 31, 2016 | 58.91 | 60.17 | 58.83 | 59.36 | 292,491 | +0.53(+0.89%) |
Oct 28, 2016 | 58.60 | 59.36 | 58.55 | 58.84 | 143,587 | +0.27(+0.46%) |
Oct 27, 2016 | 58.84 | 58.99 | 58.27 | 58.57 | 203,300 | +0.12(+0.21%) |
Oct 26, 2016 | 58.65 | 59.04 | 58.40 | 58.45 | 160,947 | -0.47(-0.79%) |
Oct 25, 2016 | 60.08 | 60.08 | 58.87 | 58.91 | 159,785 | -1.57(-2.59%) |
Oct 24, 2016 | 60.29 | 60.64 | 60.02 | 60.48 | 160,481 | +0.60(+1.00%) |
Oct 21, 2016 | 59.54 | 60.03 | 59.32 | 59.88 | 190,984 | +0.38(+0.64%) |
Oct 20, 2016 | 59.26 | 59.53 | 58.56 | 59.50 | 171,712 | +0.04(+0.06%) |
Oct 19, 2016 | 59.00 | 59.93 | 58.82 | 59.46 | 147,486 | +0.64(+1.08%) |
Oct 18, 2016 | 59.33 | 59.41 | 58.74 | 58.82 | 126,120 | +0.13(+0.22%) |
Oct 17, 2016 | 59.10 | 59.13 | 58.64 | 58.69 | 140,144 | -0.29(-0.50%) |
Oct 14, 2016 | 58.86 | 59.52 | 58.53 | 58.99 | 108,693 | +0.20(+0.34%) |
Oct 13, 2016 | 58.56 | 58.99 | 58.42 | 58.78 | 182,793 | -0.29(-0.48%) |
Oct 12, 2016 | 59.21 | 59.36 | 58.92 | 59.07 | 113,540 | +0.07(+0.11%) |
Oct 11, 2016 | 59.38 | 59.38 | 58.84 | 59.00 | 155,517 | -0.29(-0.48%) |
Oct 10, 2016 | 58.95 | 59.42 | 58.64 | 59.29 | 118,266 | +0.47(+0.80%) |
Oct 07, 2016 | 58.70 | 59.08 | 58.39 | 58.81 | 225,711 | +0.16(+0.27%) |
Oct 06, 2016 | 58.51 | 58.87 | 58.20 | 58.66 | 247,587 | -0.08(-0.13%) |
Oct 05, 2016 | 59.20 | 59.73 | 58.56 | 58.73 | 171,758 | -0.53(-0.90%) |
Oct 04, 2016 | 59.49 | 59.92 | 58.95 | 59.27 | 132,548 | +0.09(+0.15%) |
Oct 03, 2016 | 59.18 | 59.36 | 59.00 | 59.17 | 138,669 | -0.26(-0.43%) |
Sep 30, 2016 | 59.74 | 59.74 | 58.63 | 59.43 | 251,638 | +0.77(+1.32%) |
Sep 29, 2016 | 59.55 | 59.60 | 58.57 | 58.66 | 171,298 | -1.04(-1.73%) |
Sep 28, 2016 | 59.86 | 60.45 | 59.60 | 59.69 | 319,326 | -0.41(-0.69%) |
Sep 27, 2016 | 59.97 | 60.32 | 59.37 | 60.11 | 260,824 | +0.14(+0.24%) |
Sep 26, 2016 | 59.83 | 60.32 | 59.14 | 59.96 | 174,857 | -0.26(-0.44%) |
Sep 23, 2016 | 59.74 | 60.38 | 59.69 | 60.23 | 136,096 | +0.24(+0.40%) |
Sep 22, 2016 | 59.20 | 60.15 | 59.20 | 59.99 | 199,211 | +0.88(+1.49%) |
Sep 21, 2016 | 58.48 | 59.14 | 58.36 | 59.11 | 220,417 | +0.68(+1.17%) |
Sep 20, 2016 | 58.71 | 58.72 | 58.27 | 58.42 | 264,322 | -0.02(-0.04%) |
Sep 19, 2016 | 57.95 | 58.46 | 57.95 | 58.45 | 230,330 | +0.53(+0.92%) |
Sep 16, 2016 | 57.77 | 58.05 | 57.26 | 57.91 | 357,811 | +0.17(+0.30%) |
Sep 15, 2016 | 57.72 | 57.96 | 57.40 | 57.74 | 169,247 | +0.16(+0.27%) |
Sep 14, 2016 | 58.24 | 58.43 | 57.48 | 57.58 | 265,350 | -0.77(-1.31%) |
Sep 13, 2016 | 58.86 | 58.86 | 58.08 | 58.35 | 318,629 | -0.72(-1.22%) |
Sep 12, 2016 | 58.16 | 59.16 | 57.72 | 59.07 | 321,474 | +0.74(+1.27%) |
Sep 09, 2016 | 59.08 | 59.08 | 58.25 | 58.33 | 258,845 | -0.93(-1.56%) |
Sep 08, 2016 | 61.36 | 61.36 | 59.17 | 59.25 | 342,959 | -2.08(-3.39%) |
Sep 07, 2016 | 59.31 | 61.34 | 58.91 | 61.33 | 536,367 | +3.26(+5.62%) |
Sep 06, 2016 | 58.69 | 58.74 | 57.68 | 58.07 | 251,060 | -0.33(-0.57%) |
Sep 02, 2016 | 57.94 | 58.40 | 58.40 | 58.40 | 293,380 | +0.73(+1.27%) |
Sep 01, 2016 | 58.01 | 58.06 | 57.14 | 57.67 | 482,747 | -0.18(-0.31%) |
Aug 31, 2016 | 57.01 | 58.18 | 56.75 | 57.84 | 435,717 | +0.76(+1.33%) |
Aug 30, 2016 | 56.83 | 57.11 | 56.46 | 57.09 | 149,912 | +0.39(+0.69%) |
Aug 29, 2016 | 56.96 | 57.27 | 56.64 | 56.70 | 146,097 | -0.30(-0.53%) |
Aug 26, 2016 | 57.27 | 57.73 | 56.58 | 57.00 | 229,434 | -0.36(-0.63%) |
Aug 25, 2016 | 56.98 | 57.37 | 56.93 | 57.36 | 170,252 | +0.36(+0.64%) |
Aug 24, 2016 | 57.00 | 57.33 | 56.83 | 57.00 | 167,735 | +0.07(+0.12%) |
Aug 23, 2016 | 56.67 | 57.01 | 56.50 | 56.93 | 191,607 | +0.46(+0.81%) |
Aug 22, 2016 | 56.37 | 56.67 | 56.18 | 56.47 | 152,904 | +0.13(+0.22%) |
Aug 19, 2016 | 56.57 | 56.57 | 56.09 | 56.35 | 179,995 | -0.24(-0.42%) |
Aug 18, 2016 | 56.33 | 56.61 | 55.95 | 56.58 | 172,315 | +0.45(+0.79%) |
Aug 17, 2016 | 55.87 | 56.20 | 55.69 | 56.14 | 194,720 | +0.18(+0.32%) |
Aug 16, 2016 | 56.29 | 56.30 | 55.75 | 55.96 | 153,580 | -0.36(-0.63%) |
Aug 15, 2016 | 56.38 | 56.64 | 56.11 | 56.32 | 169,678 | +0.05(+0.09%) |
Aug 12, 2016 | 55.90 | 56.58 | 55.89 | 56.27 | 164,185 | +0.37(+0.66%) |
Aug 11, 2016 | 56.07 | 56.38 | 55.68 | 55.89 | 169,372 | +0.06(+0.11%) |
Aug 10, 2016 | 56.03 | 56.41 | 55.78 | 55.84 | 131,592 | -0.33(-0.58%) |
Aug 09, 2016 | 55.72 | 56.86 | 55.66 | 56.16 | 303,204 | +0.24(+0.44%) |
Aug 08, 2016 | 56.41 | 56.58 | 55.84 | 55.92 | 163,503 | -0.40(-0.71%) |
Aug 05, 2016 | 56.28 | 56.55 | 56.07 | 56.32 | 374,643 | +0.27(+0.49%) |
Aug 04, 2016 | 56.67 | 56.95 | 55.98 | 56.04 | 276,159 | -0.62(-1.09%) |
Aug 03, 2016 | 58.74 | 58.74 | 55.89 | 56.66 | 593,985 | -2.82(-4.74%) |
Aug 02, 2016 | 60.53 | 60.53 | 59.34 | 59.48 | 323,259 | -1.36(-2.23%) |
Aug 01, 2016 | 60.37 | 61.19 | 60.09 | 60.83 | 253,802 | +0.48(+0.80%) |
Jul 29, 2016 | 60.18 | 60.85 | 59.90 | 60.35 | 210,438 | -0.05(-0.09%) |
Jul 28, 2016 | 59.60 | 60.56 | 59.40 | 60.40 | 214,139 | +0.88(+1.48%) |
Jul 27, 2016 | 60.23 | 60.23 | 59.34 | 59.52 | 250,446 | -0.54(-0.90%) |
Jul 26, 2016 | 62.03 | 62.03 | 59.83 | 60.06 | 288,908 | -2.23(-3.57%) |
Jul 25, 2016 | 61.83 | 62.30 | 61.75 | 62.29 | 275,850 | +0.42(+0.67%) |
Jul 22, 2016 | 61.52 | 62.13 | 61.47 | 61.87 | 404,159 | +0.36(+0.58%) |
Jul 21, 2016 | 60.65 | 61.59 | 60.65 | 61.52 | 331,721 | +0.71(+1.17%) |
Jul 20, 2016 | 61.05 | 61.25 | 60.69 | 60.80 | 332,137 | +0.05(+0.09%) |
Jul 19, 2016 | 61.17 | 61.25 | 60.55 | 60.75 | 371,373 | -0.30(-0.50%) |
Jul 18, 2016 | 61.46 | 61.60 | 60.68 | 61.06 | 278,145 | -0.47(-0.76%) |
Jul 15, 2016 | 62.38 | 62.38 | 61.49 | 61.52 | 255,306 | -0.75(-1.20%) |
Jul 14, 2016 | 63.21 | 63.21 | 62.15 | 62.27 | 227,174 | -0.67(-1.06%) |
Jul 13, 2016 | 63.24 | 63.63 | 62.79 | 62.94 | 184,460 | -0.28(-0.45%) |
Jul 12, 2016 | 63.35 | 63.54 | 62.98 | 63.22 | 183,748 | +0.27(+0.42%) |
Jul 11, 2016 | 62.73 | 63.54 | 62.18 | 62.96 | 305,583 | +0.76(+1.23%) |
Jul 08, 2016 | 62.23 | 62.98 | 62.09 | 62.19 | 286,711 | +0.01(+0.01%) |
Jul 07, 2016 | 62.29 | 62.63 | 61.85 | 62.18 | 156,461 | -0.11(-0.18%) |
Jul 06, 2016 | 62.47 | 63.02 | 62.12 | 62.30 | 188,445 | -0.18(-0.28%) |
Jul 05, 2016 | 62.18 | 62.84 | 62.04 | 62.47 | 277,095 | +0.14(+0.23%) |
Jul 01, 2016 | 62.70 | 62.33 | 62.33 | 62.33 | 169,341 | -0.55(-0.87%) |
Jun 30, 2016 | 62.63 | 63.04 | 61.98 | 62.88 | 361,809 | +0.39(+0.62%) |
Jun 29, 2016 | 61.81 | 62.50 | 61.67 | 62.50 | 386,283 | +1.30(+2.12%) |
Jun 28, 2016 | 60.94 | 61.58 | 60.36 | 61.20 | 340,855 | +0.39(+0.63%) |
Jun 27, 2016 | 61.17 | 61.17 | 59.78 | 60.81 | 424,090 | -0.94(-1.53%) |
Jun 24, 2016 | 60.08 | 62.03 | 60.08 | 61.75 | 695,583 | +0.19(+0.31%) |
Jun 23, 2016 | 61.56 | 61.98 | 61.23 | 61.56 | 161,429 | +0.65(+1.07%) |
Jun 22, 2016 | 60.25 | 61.31 | 60.20 | 60.91 | 214,332 | +0.54(+0.90%) |
Jun 21, 2016 | 60.89 | 61.21 | 60.26 | 60.37 | 151,026 | -0.36(-0.60%) |
Jun 20, 2016 | 61.65 | 61.95 | 60.72 | 60.73 | 183,202 | -0.28(-0.46%) |
Jun 17, 2016 | 61.30 | 62.01 | 60.77 | 61.01 | 261,547 | -0.14(-0.23%) |
Jun 16, 2016 | 61.05 | 61.26 | 60.41 | 61.15 | 208,540 | -0.05(-0.08%) |
Jun 15, 2016 | 61.94 | 62.10 | 61.14 | 61.20 | 149,950 | -0.73(-1.19%) |
Jun 14, 2016 | 61.43 | 62.49 | 61.10 | 61.94 | 282,575 | +0.34(+0.55%) |
Jun 13, 2016 | 62.33 | 62.70 | 61.44 | 61.60 | 219,706 | -0.83(-1.33%) |
Jun 10, 2016 | 62.46 | 62.72 | 61.96 | 62.43 | 205,927 | -0.08(-0.13%) |
Jun 09, 2016 | 62.01 | 62.69 | 61.95 | 62.51 | 168,104 | +0.62(+1.01%) |
Jun 08, 2016 | 61.44 | 61.96 | 61.25 | 61.89 | 305,088 | +0.19(+0.31%) |
Jun 07, 2016 | 62.47 | 62.56 | 61.63 | 61.70 | 228,203 | -0.98(-1.57%) |
Jun 06, 2016 | 62.05 | 63.10 | 61.98 | 62.68 | 218,277 | +0.81(+1.32%) |
Jun 03, 2016 | 61.62 | 62.03 | 61.08 | 61.87 | 435,678 | -0.11(-0.18%) |
Jun 02, 2016 | 62.13 | 62.59 | 61.81 | 61.98 | 381,747 | -0.34(-0.54%) |
Jun 01, 2016 | 61.69 | 62.35 | 61.64 | 62.31 | 200,373 | +0.65(+1.05%) |
May 31, 2016 | 61.79 | 62.04 | 61.40 | 61.67 | 225,157 | -0.14(-0.23%) |
May 27, 2016 | 60.71 | 61.81 | 61.81 | 61.81 | 268,669 | +1.17(+1.94%) |
May 26, 2016 | 60.60 | 60.86 | 60.24 | 60.63 | 198,340 | +0.16(+0.27%) |
May 25, 2016 | 61.02 | 61.27 | 60.27 | 60.47 | 259,532 | -0.54(-0.89%) |
May 24, 2016 | 60.19 | 61.32 | 60.07 | 61.01 | 251,446 | +0.97(+1.61%) |
May 23, 2016 | 59.40 | 60.27 | 59.40 | 60.05 | 356,559 | +0.66(+1.11%) |
May 20, 2016 | 59.55 | 60.02 | 59.22 | 59.39 | 298,544 | -0.01(-0.02%) |
May 19, 2016 | 58.98 | 59.53 | 58.74 | 59.40 | 479,716 | +0.32(+0.55%) |
May 18, 2016 | 59.46 | 60.11 | 58.76 | 59.08 | 178,263 | -0.65(-1.09%) |
May 17, 2016 | 60.35 | 60.94 | 59.09 | 59.73 | 330,378 | -0.64(-1.06%) |
May 16, 2016 | 59.96 | 60.72 | 59.58 | 60.37 | 246,087 | +0.28(+0.46%) |
May 13, 2016 | 60.45 | 61.58 | 59.94 | 60.09 | 241,840 | -0.67(-1.10%) |
May 12, 2016 | 61.15 | 61.58 | 60.37 | 60.76 | 364,818 | -0.15(-0.25%) |
May 11, 2016 | 61.99 | 62.26 | 60.62 | 60.91 | 388,597 | -1.31(-2.11%) |
May 10, 2016 | 62.08 | 62.37 | 61.58 | 62.23 | 366,704 | +0.23(+0.37%) |
May 09, 2016 | 60.79 | 62.41 | 60.64 | 62.00 | 419,299 | +1.03(+1.68%) |
May 06, 2016 | 60.76 | 61.22 | 59.78 | 60.97 | 415,934 | -0.07(-0.12%) |
May 05, 2016 | 61.62 | 62.79 | 59.60 | 61.04 | 603,529 | -1.77(-2.81%) |
May 04, 2016 | 62.79 | 63.48 | 62.60 | 62.81 | 888,065 | -0.01(-0.02%) |
May 03, 2016 | 63.62 | 64.86 | 62.60 | 62.83 | 745,357 | -1.00(-1.56%) |